1636020900000|2021-11-04 10:15:00|117.7|115.5|117.6|115.4|117.7|115.5|117.6|115.4|0
1636021200000|2021-11-04 10:20:00|117.49|115.29|117.7|115.5|117.75|115.55|117.28|115.08|0
1636021500000|2021-11-04 10:25:00|117.75|115.55|117.91|115.71|117.91|115.71|117.65|115.45|0
1636021800000|2021-11-04 10:30:00|118.01|115.81|118.01|115.81|118.12|115.92|117.91|115.71|0
1636022100000|2021-11-04 10:35:00|117.91|115.71|118.32|116.12|118.32|116.12|117.91|115.71|0
1636022400000|2021-11-04 10:40:00|118.22|116.02|118.53|116.33|118.64|116.44|118.22|116.02|0
1636022700000|2021-11-04 10:45:00|118.43|116.23|118.43|116.23|118.43|116.23|118.32|116.12|0
1636023000000|2021-11-04 10:50:00|118.53|116.33|119.16|116.96|119.27|117.07|118.43|116.23|0
1636023300000|2021-11-04 10:55:00|119.06|116.86|118.95|116.75|119.06|116.86|118.84|116.64|0
1636023600000|2021-11-04 11:00:00|119.05|116.85|118.95|116.75|119.16|116.96|118.84|116.64|0
1636023900000|2021-11-04 11:05:00|119.05|116.85|119.05|116.85|119.16|116.96|118.84|116.64|0
1636024200000|2021-11-04 11:10:00|119.15|116.95|118.94|116.74|119.15|116.95|118.94|116.74|0
1636024500000|2021-11-04 11:15:00|119.05|116.85|118.83|116.63|119.05|116.85|118.73|116.53|0
1636024800000|2021-11-04 11:20:00|118.78|116.58|119.04|116.84|119.04|116.84|118.73|116.53|0
1636025100000|2021-11-04 11:25:00|118.94|116.74|119.04|116.84|119.04|116.84|118.83|116.63|0
1636025400000|2021-11-04 11:30:00|118.93|116.73|119.36|117.16|119.36|117.16|118.93|116.73|0
1636025700000|2021-11-04 11:35:00|119.25|117.05|118.62|116.42|119.36|117.16|118.2|116|0
1636026000000|2021-11-04 11:40:00|118.72|116.52|118.3|116.1|118.83|116.63|118.19|115.99|0
1636026300000|2021-11-04 11:45:00|118.4|116.2|118.4|116.2|118.4|116.2|118.09|115.89|0
1636026600000|2021-11-04 11:50:00|118.3|116.1|118.29|116.09|118.4|116.2|118.29|116.09|0
1636026900000|2021-11-04 11:55:00|118.4|116.2|118.19|115.99|118.61|116.41|117.98|115.78|0
1636027200000|2021-11-04 12:00:00|118.29|116.09|119.13|116.93|119.56|117.36|118.29|116.09|0
1636027500000|2021-11-04 12:05:00|119.24|117.04|119.66|117.46|119.66|117.46|119.03|116.83|0
1636027800000|2021-11-04 12:10:00|119.76|117.56|119.55|117.35|120.19|117.99|119.45|117.25|0
1636028100000|2021-11-04 12:15:00|119.76|117.56|119.76|117.56|119.87|117.67|119.34|117.14|0
1636028400000|2021-11-04 12:20:00|119.65|117.45|119.23|117.03|119.76|117.56|119.12|116.92|0
1636028700000|2021-11-04 12:25:00|119.34|117.14|118.96|116.76|119.44|117.24|118.86|116.66|0
1636029000000|2021-11-04 12:30:00|119.02|116.82|118.7|116.5|119.02|116.82|118.38|116.18|0
1636029300000|2021-11-04 12:35:00|118.59|116.39|118.7|116.5|118.91|116.71|118.49|116.29|0
1636029600000|2021-11-04 12:40:00|118.8|116.6|117.85|115.65|118.8|116.6|117.65|115.45|0
1636029900000|2021-11-04 12:45:00|117.75|115.55|118.38|116.18|118.48|116.28|117.75|115.55|0
1636030200000|2021-11-04 12:50:00|118.48|116.28|118.37|116.17|118.69|116.49|118.27|116.07|0
1636030500000|2021-11-04 12:55:00|118.27|116.07|118.58|116.38|118.69|116.49|118.27|116.07|0
1636030800000|2021-11-04 13:00:00|118.69|116.49|118.9|116.7|118.9|116.7|118.58|116.38|0
1636031100000|2021-11-04 13:05:00|118.79|116.59|119.42|117.22|119.42|117.22|118.79|116.59|0
1636031400000|2021-11-04 13:10:00|119.53|117.33|119.42|117.22|119.74|117.54|119.21|117.01|0
1636031700000|2021-11-04 13:15:00|119.31|117.11|118.89|116.69|119.53|117.33|118.89|116.69|0
1636032000000|2021-11-04 13:20:00|119|116.8|118.78|116.58|119.31|117.11|118.68|116.48|0
1636032300000|2021-11-04 13:25:00|118.68|116.48|118.57|116.37|118.89|116.69|118.15|115.95|0
1636032600000|2021-11-04 13:30:00|118.47|116.27|117.52|115.32|118.89|116.69|117.21|115.01|0
1636032900000|2021-11-04 13:35:00|117.1|114.9|118.36|116.16|118.67|116.47|117.1|114.9|0
1636033200000|2021-11-04 13:40:00|118.15|115.95|119.83|117.63|120.04|117.84|118.04|115.84|0
1636033500000|2021-11-04 13:45:00|119.73|117.53|120.57|118.37|120.68|118.48|119.51|117.31|0
1636033800000|2021-11-04 13:50:00|120.36|118.16|122.39|120.19|122.6|120.4|120.15|117.95|0
1636034100000|2021-11-04 13:55:00|122.49|120.29|124.88|122.68|125.42|123.22|122.28|120.08|0
1636034400000|2021-11-04 14:00:00|125.21|123.01|125.42|123.22|125.85|123.65|124.34|122.14|0
1636034700000|2021-11-04 14:05:00|125.31|123.11|124.99|122.79|125.75|123.55|124.77|122.57|0
1636035000000|2021-11-04 14:10:00|124.88|122.68|126.94|124.74|126.94|124.74|124.88|122.68|0
1636035300000|2021-11-04 14:15:00|127.05|124.85|126.72|124.52|127.59|125.39|126.61|124.41|0
1636035600000|2021-11-04 14:20:00|126.61|124.41|126.39|124.19|127.04|124.84|126.17|123.97|0
1636035900000|2021-11-04 14:25:00|126.28|124.08|126.17|123.97|126.61|124.41|125.74|123.54|0
1636036200000|2021-11-04 14:30:00|126.28|124.08|127.15|124.95|127.48|125.28|126.28|124.08|0
1636036500000|2021-11-04 14:35:00|127.26|125.06|127.25|125.05|127.37|125.17|126.71|124.51|0
1636036800000|2021-11-04 14:40:00|127.14|124.94|128.21|126.01|128.87|126.67|127.04|124.84|0
1636037100000|2021-11-04 14:45:00|128.43|126.23|129.08|126.88|129.19|126.99|128.1|125.9|0
1636037400000|2021-11-04 14:50:00|128.98|126.78|127.44|125.24|129.08|126.88|127.34|125.14|0
1636037700000|2021-11-04 14:55:00|127.55|125.35|127.01|124.81|127.66|125.46|125.79|123.59|0
1636038000000|2021-11-04 15:00:00|126.9|124.7|125.6|123.4|126.9|124.7|125.39|123.19|0
1636038300000|2021-11-04 15:05:00|125.71|123.51|125.49|123.29|126.14|123.94|125.28|123.08|0
1636038600000|2021-11-04 15:10:00|125.6|123.4|125.27|123.07|126.79|124.59|125.27|123.07|0
1636038900000|2021-11-04 15:15:00|125.38|123.18|125.06|122.86|125.38|123.18|124.2|122|0
1636039200000|2021-11-04 15:20:00|124.95|122.75|121.75|119.55|125.06|122.86|121.75|119.55|0
1636039500000|2021-11-04 15:25:00|121.86|119.66|121.96|119.76|122.49|120.29|121.75|119.55|0
1636039800000|2021-11-04 15:30:00|121.86|119.66|122.91|120.71|123.55|121.35|121.43|119.23|0
1636040100000|2021-11-04 15:35:00|122.81|120.61|123.23|121.03|123.55|121.35|122.28|120.08|0
1636040400000|2021-11-04 15:40:00|123.12|120.92|123.65|121.45|123.76|121.56|122.59|120.39|0
1636040700000|2021-11-04 15:45:00|123.76|121.56|122.48|120.28|124.08|121.88|122.48|120.28|0
1636041000000|2021-11-04 15:50:00|122.38|120.18|123.54|121.34|123.54|121.34|121.95|119.75|0
1636041300000|2021-11-04 15:55:00|123.65|121.45|125.79|123.59|125.9|123.7|123.65|121.45|0
1636041600000|2021-11-04 16:00:00|125.9|123.7|126.01|123.81|126.33|124.13|125.47|123.27|0
1636041900000|2021-11-04 16:05:00|126.11|123.91|126.33|124.13|126.44|124.24|126.01|123.81|0
1636042200000|2021-11-04 16:10:00|126.44|124.24|126.76|124.56|126.98|124.78|126.11|123.91|0
1636042500000|2021-11-04 16:15:00|126.87|124.67|126.22|124.02|126.98|124.78|125.57|123.37|0
1636042800000|2021-11-04 16:20:00|126.11|123.91|124.39|122.19|126.22|124.02|124.39|122.19|0
1636043100000|2021-11-04 16:25:00|124.28|122.08|124.9|122.7|125.12|122.92|124.04|121.84|0
1636043400000|2021-11-04 16:30:00|124.79|122.59|124.19|121.99|125.2|123|123.72|121.52|0
1636043700000|2021-11-04 16:35:00|124.08|121.88|125.28|123.08|125.82|123.62|124.08|121.88|0
1636044000000|2021-11-04 16:40:00|125.17|122.97|125.49|123.29|125.49|123.29|124.95|122.75|0
1636044300000|2021-11-04 16:45:00|125.38|123.18|125.38|123.18|125.71|123.51|124.53|122.33|0
1636044600000|2021-11-04 16:50:00|125.27|123.07|125.27|123.07|125.7|123.5|124.74|122.54|0
1636044900000|2021-11-04 16:55:00|125.16|122.96|125.06|122.86|125.59|123.39|124.95|122.75|0
1636045200000|2021-11-04 17:00:00|125.27|123.07|124.88|122.68|125.73|123.53|124.52|122.32|0
1636045500000|2021-11-04 17:05:00|124.77|122.57|125.84|123.64|125.84|123.64|124.56|122.36|0
1636045800000|2021-11-04 17:10:00|125.94|123.74|126.59|124.39|126.8|124.6|125.73|123.53|0
1636046100000|2021-11-04 17:15:00|126.48|124.28|126.58|124.38|126.59|124.39|125.94|123.74|0
1636046400000|2021-11-04 17:20:00|126.69|124.49|126.58|124.38|126.91|124.71|125.72|123.52|0
1636046700000|2021-11-04 17:25:00|126.37|124.17|127.01|124.81|127.01|124.81|126.15|123.95|0
1636047000000|2021-11-04 17:30:00|126.95|124.75|126.15|123.95|127.44|125.24|126.04|123.84|0
1636047300000|2021-11-04 17:35:00|126.26|124.06|126.79|124.59|126.9|124.7|125.72|123.52|0
1636047600000|2021-11-04 17:40:00|126.68|124.48|127.76|125.56|127.76|125.56|126.68|124.48|0
1636047900000|2021-11-04 17:45:00|127.65|125.45|127.22|125.02|128.19|125.99|127.22|125.02|0
1636048200000|2021-11-04 17:50:00|127.33|125.13|127.54|125.34|127.65|125.45|127|124.8|0
1636048500000|2021-11-04 17:55:00|127.65|125.45|127.86|125.66|128.3|126.1|127.65|125.45|0
1636048800000|2021-11-04 18:00:00|127.97|125.77|124.96|122.76|128.08|125.88|124.96|122.76|0
1636049100000|2021-11-04 18:05:00|125.06|122.86|126.89|124.69|126.99|124.79|124.85|122.65|0
1636049400000|2021-11-04 18:10:00|126.78|124.58|127.1|124.9|127.1|124.9|126.56|124.36|0
1636049700000|2021-11-04 18:15:00|126.99|124.79|126.56|124.36|127.1|124.9|125.59|123.39|0
1636050000000|2021-11-04 18:20:00|126.67|124.47|127.31|125.11|127.31|125.11|126.34|124.14|0
1636050300000|2021-11-04 18:25:00|127.2|125|126.82|124.62|127.53|125.33|126.56|124.36|0
1636050600000|2021-11-04 18:30:00|126.88|124.68|126.66|124.46|127.09|124.89|126.12|123.92|0
1636050900000|2021-11-04 18:35:00|126.55|124.35|126.55|124.35|127.2|125|126.44|124.24|0
1636051200000|2021-11-04 18:40:00|126.66|124.46|127.19|124.99|127.3|125.1|126.66|124.46|0
1636051500000|2021-11-04 18:45:00|127.3|125.1|127.19|124.99|127.52|125.32|126.98|124.78|0
1636051800000|2021-11-04 18:50:00|127.3|125.1|126.76|124.56|127.73|125.53|126.76|124.56|0
1636052100000|2021-11-04 18:55:00|126.65|124.45|125.58|123.38|127.08|124.88|125.58|123.38|0
1636052400000|2021-11-04 19:00:00|125.68|123.48|125.47|123.27|126.33|124.13|124.93|122.73|0
1636052700000|2021-11-04 19:05:00|125.36|123.16|125.25|123.05|125.79|123.59|124.72|122.52|0
1636053000000|2021-11-04 19:10:00|125.46|123.26|126.21|124.01|126.43|124.23|125.36|123.16|0
1636053300000|2021-11-04 19:15:00|126.32|124.12|126.32|124.12|126.53|124.33|125.57|123.37|0
1636053600000|2021-11-04 19:20:00|126.21|124.01|126.75|124.55|127.29|125.09|126.21|124.01|0
1636053900000|2021-11-04 19:25:00|126.85|124.65|126.42|124.22|127.28|125.08|126.21|124.01|0
1636054200000|2021-11-04 19:30:00|126.53|124.33|127.39|125.19|127.5|125.3|126.53|124.33|0
1636054500000|2021-11-04 19:35:00|127.28|125.08|126.31|124.11|127.5|125.3|126.31|124.11|0
1636054800000|2021-11-04 19:40:00|126.42|124.22|124.66|122.46|126.52|124.32|123.7|121.5|0
1636055100000|2021-11-04 19:45:00|124.77|122.57|126.71|124.51|126.81|124.61|124.45|122.25|0
1636055400000|2021-11-04 19:50:00|127.03|124.83|127.9|125.7|127.9|125.7|126.38|124.18|0
1636055700000|2021-11-04 19:55:00|127.35|125.15|129.2|127|129.31|127.11|126.49|124.29|0
1636056000000|2021-11-04 20:00:00|129.53|127.33|128.55|126.35|130.43|128.23|128.22|126.02|0
1636056300000|2021-11-04 20:05:00|128.66|126.46|128.66|126.46|129.1|126.9|128.44|126.24|0
1636056600000|2021-11-04 20:10:00|128.77|126.57|129.31|127.11|129.42|127.22|128.55|126.35|0
1636056900000|2021-11-04 20:15:00|129.4|126.8|129.51|126.91|129.62|127.02|129.18|126.58|0
1636057200000|2021-11-04 20:20:00|129.4|126.8|129.62|127.02|129.73|127.13|129.4|126.8|0
1636057500000|2021-11-04 20:25:00|129.73|127.13|129.62|127.02|129.73|127.13|129.62|127.02|0
1636057800000|2021-11-04 20:30:00|129.72|127.12|130.71|128.11|130.71|128.11|129.72|127.12|0
1636058100000|2021-11-04 20:35:00|130.82|128.22|129.61|127.01|131.04|128.44|129.61|127.01|0
1636058400000|2021-11-04 20:40:00|129.72|127.12|129.61|127.01|129.72|127.12|129.5|126.9|0
1636058700000|2021-11-04 20:45:00|129.5|126.9|129.17|126.57|129.83|127.23|129.17|126.57|0
1636059000000|2021-11-04 20:50:00|129.28|126.68|129.5|126.9|129.5|126.9|129.06|126.46|0
1636059300000|2021-11-04 20:55:00|129.6|127|129.44|126.84|129.82|127.22|129.28|126.68|0
1636059600000|2021-11-04 21:00:00|129.46|126.86|129.39|126.79|129.57|126.97|129.39|126.79|0
1636059900000|2021-11-04 21:05:00|129.38|126.78|129.44|126.84|129.45|126.85|129.31|126.71|0
1636060200000|2021-11-04 21:10:00|129.38|126.78|129.61|127.01|129.63|127.03|129.38|126.78|0
1636060500000|2021-11-04 21:15:00|129.6|127|129.61|127.01|129.61|127.01|129.58|126.98|0
1636061100000|2021-11-04 21:25:00|129.6|127|129.6|127|129.62|127.02|129.6|127|0
1636061400000|2021-11-04 21:30:00|129.62|127.02|129.64|127.04|129.64|127.04|129.6|127|0
1636061700000|2021-11-04 21:35:00|129.62|127.02|129.71|127.11|129.71|127.11|129.62|127.02|0
1636062000000|2021-11-04 21:40:00|129.18|126.58|129.55|126.95|129.55|126.95|129.18|126.58|0
1636062300000|2021-11-04 21:45:00|129.44|126.84|129.52|126.92|129.55|126.95|129.44|126.84|0
1636062600000|2021-11-04 21:50:00|129.44|126.84|129.53|126.93|129.53|126.93|129.44|126.84|0
1636062900000|2021-11-04 21:55:00|129.43|126.83|129.26|126.66|129.53|126.93|129.26|126.66|0
1636063200000|2021-11-04 22:00:00|128.54|125.94|128.7|126.1|129.25|126.65|128.54|125.94|0
1636063500000|2021-11-04 22:05:00|128.59|125.99|128.7|126.1|128.81|126.21|128.59|125.99|0
1636063800000|2021-11-04 22:10:00|128.81|126.21|129.13|126.53|129.13|126.53|128.81|126.21|0
1636064100000|2021-11-04 22:15:00|129.08|126.48|129.57|126.97|129.57|126.97|128.91|126.31|0
1636064400000|2021-11-04 22:20:00|129.35|126.75|130.11|127.51|130.11|127.51|129.35|126.75|0
1636064700000|2021-11-04 22:25:00|130.22|127.62|130.33|127.73|130.77|128.17|130.22|127.62|0
1636065000000|2021-11-04 22:30:00|130.44|127.84|130.22|127.62|130.66|128.06|130.11|127.51|0
1636065300000|2021-11-04 22:35:00|130.33|127.73|130.22|127.62|130.66|128.06|130.22|127.62|0
1636065600000|2021-11-04 22:40:00|130.11|127.51|129.89|127.29|130.11|127.51|129.78|127.18|0
1636065900000|2021-11-04 22:45:00|130|127.4|130.43|127.83|130.43|127.83|129.89|127.29|0
1636066200000|2021-11-04 22:50:00|130.54|127.94|129.99|127.39|130.65|128.05|129.99|127.39|0
1636066500000|2021-11-04 22:55:00|130.1|127.5|130.32|127.72|130.43|127.83|130.1|127.5|0
1636066800000|2021-11-04 23:00:00|130.43|127.83|130.21|127.61|130.43|127.83|129.99|127.39|0
1636067100000|2021-11-04 23:05:00|130.1|127.5|130.54|127.94|130.54|127.94|130.1|127.5|0
1636067400000|2021-11-04 23:10:00|130.53|127.93|130.31|127.71|130.53|127.93|130.31|127.71|0
1636067700000|2021-11-04 23:15:00|130.2|127.6|130.03|127.43|130.2|127.6|129.98|127.38|0
1636068000000|2021-11-04 23:20:00|129.98|127.38|129.87|127.27|129.98|127.38|129.76|127.16|0
1636068300000|2021-11-04 23:25:00|129.98|127.38|129.65|127.05|129.98|127.38|129.65|127.05|0
1636068600000|2021-11-04 23:30:00|129.76|127.16|130.41|127.81|130.52|127.92|129.65|127.05|0
1636068900000|2021-11-04 23:35:00|130.52|127.92|130.08|127.48|130.52|127.92|129.97|127.37|0
1636069200000|2021-11-04 23:40:00|129.97|127.37|130.3|127.7|130.52|127.92|129.97|127.37|0
1636069500000|2021-11-04 23:45:00|130.52|127.92|130.52|127.92|130.63|128.03|130.41|127.81|0
1636069800000|2021-11-04 23:50:00|130.63|128.03|131.18|128.58|131.18|128.58|130.63|128.03|0
1636070100000|2021-11-04 23:55:00|131.4|128.8|131.17|128.57|131.4|128.8|130.96|128.36|0
1636070400000|2021-11-05 00:00:00|131.06|128.46|130.73|128.13|131.17|128.57|130.62|128.02|0
1636070700000|2021-11-05 00:05:00|130.84|128.24|130.51|127.91|130.95|128.35|130.18|127.58|0
1636071000000|2021-11-05 00:10:00|130.4|127.8|130.07|127.47|130.62|128.02|130.07|127.47|0
1636071300000|2021-11-05 00:15:00|130.18|127.58|130.51|127.91|130.73|128.13|130.07|127.47|0
1636071600000|2021-11-05 00:20:00|130.4|127.8|130.39|127.79|130.51|127.91|130.06|127.46|0
1636071900000|2021-11-05 00:25:00|130.28|127.68|129.73|127.13|130.28|127.68|129.51|126.91|0
1636072200000|2021-11-05 00:30:00|129.62|127.02|128.97|126.37|129.73|127.13|128.97|126.37|0
1636072500000|2021-11-05 00:35:00|128.96|126.36|128.96|126.36|129.07|126.47|128.75|126.15|0
1636072800000|2021-11-05 00:40:00|128.85|126.25|129.07|126.47|129.07|126.47|128.53|125.93|0
1636073100000|2021-11-05 00:45:00|128.96|126.36|129.07|126.47|129.18|126.58|128.74|126.14|0
1636073400000|2021-11-05 00:50:00|128.96|126.36|129.07|126.47|129.07|126.47|128.74|126.14|0
1636073700000|2021-11-05 00:55:00|129.17|126.57|129.28|126.68|129.39|126.79|129.07|126.47|0
1636074000000|2021-11-05 01:00:00|129.39|126.79|128.19|125.59|129.5|126.9|128.19|125.59|0
1636074300000|2021-11-05 01:05:00|128.3|125.7|128.84|126.24|128.95|126.35|128.19|125.59|0
1636074600000|2021-11-05 01:10:00|128.95|126.35|129.17|126.57|129.28|126.68|128.73|126.13|0
1636074900000|2021-11-05 01:15:00|129.28|126.68|129.38|126.78|129.82|127.22|129.28|126.68|0
1636075200000|2021-11-05 01:20:00|129.27|126.67|129.71|127.11|129.82|127.22|129.16|126.56|0
1636075500000|2021-11-05 01:25:00|129.82|127.22|129.27|126.67|129.82|127.22|129.05|126.45|0
1636075800000|2021-11-05 01:30:00|129.16|126.56|128.5|125.9|129.27|126.67|128.5|125.9|0
1636076100000|2021-11-05 01:35:00|128.61|126.01|127.96|125.36|128.94|126.34|127.74|125.14|0
1636076400000|2021-11-05 01:40:00|127.85|125.25|128.17|125.57|128.39|125.79|127.85|125.25|0
1636076700000|2021-11-05 01:45:00|128.28|125.68|128.61|126.01|128.83|126.23|128.17|125.57|0
1636077000000|2021-11-05 01:50:00|128.71|126.11|128.39|125.79|128.82|126.22|128.28|125.68|0
1636077300000|2021-11-05 01:55:00|128.33|125.73|128.06|125.46|128.33|125.73|127.84|125.24|0
1636077600000|2021-11-05 02:00:00|127.95|125.35|128.27|125.67|128.27|125.67|127.84|125.24|0
1636077900000|2021-11-05 02:05:00|128.33|125.73|128.71|126.11|128.92|126.32|128.33|125.73|0
1636078200000|2021-11-05 02:10:00|128.76|126.16|128.7|126.1|128.92|126.32|128.6|126|0
1636078500000|2021-11-05 02:15:00|128.81|126.21|128.48|125.88|128.81|126.21|128.38|125.78|0
1636078800000|2021-11-05 02:20:00|128.59|125.99|128.7|126.1|128.7|126.1|128.37|125.77|0
1636079100000|2021-11-05 02:25:00|128.81|126.21|129.24|126.64|129.24|126.64|128.81|126.21|0
1636079400000|2021-11-05 02:30:00|129.13|126.53|128.8|126.2|129.24|126.64|128.8|126.2|0
1636079700000|2021-11-05 02:35:00|128.91|126.31|128.91|126.31|129.02|126.42|128.8|126.2|0
1636080000000|2021-11-05 02:40:00|128.8|126.2|129.13|126.53|129.24|126.64|128.8|126.2|0
1636080300000|2021-11-05 02:45:00|129.02|126.42|129.34|126.74|129.67|127.07|128.91|126.31|0
1636080600000|2021-11-05 02:50:00|129.4|126.8|129.34|126.74|129.45|126.85|129.23|126.63|0
1636080900000|2021-11-05 02:55:00|129.23|126.63|129.12|126.52|129.45|126.85|129.12|126.52|0
1636081200000|2021-11-05 03:00:00|129.45|126.85|129.34|126.74|129.67|127.07|129.12|126.52|0
1636081500000|2021-11-05 03:05:00|129.23|126.63|129.39|126.79|129.45|126.85|129.23|126.63|0
1636081800000|2021-11-05 03:10:00|129.45|126.85|129.44|126.84|129.55|126.95|129.23|126.63|0
1636082100000|2021-11-05 03:15:00|129.33|126.73|129.44|126.84|129.55|126.95|129.33|126.73|0
1636082400000|2021-11-05 03:20:00|129.33|126.73|129.33|126.73|129.55|126.95|129.22|126.62|0
1636082700000|2021-11-05 03:25:00|129.44|126.84|129.33|126.73|129.55|126.95|129.33|126.73|0
1636083000000|2021-11-05 03:30:00|129.27|126.67|129.33|126.73|129.44|126.84|129.22|126.62|0
1636083300000|2021-11-05 03:35:00|129.32|126.72|129.32|126.72|129.32|126.72|129.21|126.61|0
1636083600000|2021-11-05 03:40:00|129.21|126.61|128.67|126.07|129.21|126.61|128.45|125.85|0
1636083900000|2021-11-05 03:45:00|128.56|125.96|129.1|126.5|129.1|126.5|128.56|125.96|0
1636084200000|2021-11-05 03:50:00|128.99|126.39|129.21|126.61|129.21|126.61|128.99|126.39|0
1636084500000|2021-11-05 03:55:00|129.32|126.72|129.32|126.72|129.43|126.83|129.32|126.72|0
1636084800000|2021-11-05 04:00:00|129.26|126.66|129.31|126.71|129.31|126.71|129.2|126.6|0
1636085100000|2021-11-05 04:05:00|129.42|126.82|129.64|127.04|129.64|127.04|129.31|126.71|0
1636085400000|2021-11-05 04:10:00|129.53|126.93|129.64|127.04|129.75|127.15|129.53|126.93|0
1636085700000|2021-11-05 04:15:00|129.75|127.15|129.53|126.93|129.75|127.15|129.53|126.93|0
1636086000000|2021-11-05 04:20:00|129.63|127.03|129.52|126.92|129.63|127.03|129.52|126.92|0
1636086300000|2021-11-05 04:25:00|129.47|126.87|129.52|126.92|129.52|126.92|129.41|126.81|0
1636086600000|2021-11-05 04:30:00|129.63|127.03|129.74|127.14|129.85|127.25|129.52|126.92|0
1636086900000|2021-11-05 04:35:00|129.79|127.19|129.96|127.36|130.07|127.47|129.63|127.03|0
1636087200000|2021-11-05 04:40:00|129.85|127.25|129.73|127.13|129.85|127.25|129.68|127.08|0
1636087500000|2021-11-05 04:45:00|129.84|127.24|129.73|127.13|129.84|127.24|129.73|127.13|0
1636087800000|2021-11-05 04:50:00|129.84|127.24|129.84|127.24|129.84|127.24|129.73|127.13|0
1636088100000|2021-11-05 04:55:00|129.95|127.35|129.84|127.24|129.95|127.35|129.78|127.18|0
1636088400000|2021-11-05 05:00:00|129.73|127.13|129.73|127.13|129.95|127.35|129.73|127.13|0
1636088700000|2021-11-05 05:05:00|129.62|127.02|129.61|127.01|129.83|127.23|129.4|126.8|0
1636089000000|2021-11-05 05:10:00|129.5|126.9|129.61|127.01|129.72|127.12|129.39|126.79|0
1636089300000|2021-11-05 05:15:00|129.55|126.95|129.61|127.01|129.72|127.12|129.5|126.9|0
1636089600000|2021-11-05 05:20:00|129.72|127.12|129.5|126.9|129.72|127.12|129.5|126.9|0
1636089900000|2021-11-05 05:25:00|129.61|127.01|129.71|127.11|129.82|127.22|129.5|126.9|0
1636090200000|2021-11-05 05:30:00|129.82|127.22|129.6|127|129.82|127.22|129.6|127|0
1636090500000|2021-11-05 05:35:00|129.71|127.11|129.82|127.22|129.82|127.22|129.6|127|0
1636090800000|2021-11-05 05:40:00|129.76|127.16|129.6|127|129.76|127.16|129.6|127|0
1636091100000|2021-11-05 05:45:00|129.54|126.94|129.49|126.89|129.6|127|129.38|126.78|0
1636091400000|2021-11-05 05:50:00|129.6|127|130.71|128.11|130.93|128.33|129.6|127|0
1636091700000|2021-11-05 05:55:00|130.6|128|130.59|127.99|130.71|128.11|130.49|127.89|0
1636092000000|2021-11-05 06:00:00|130.48|127.88|130.59|127.99|130.81|128.21|130.16|127.56|0
1636092300000|2021-11-05 06:05:00|130.48|127.88|130.59|127.99|130.59|127.99|130.37|127.77|0
1636092600000|2021-11-05 06:10:00|130.48|127.88|130.7|128.1|130.81|128.21|130.42|127.82|0
1636092900000|2021-11-05 06:15:00|130.59|127.99|130.7|128.1|130.7|128.1|130.48|127.88|0
1636093200000|2021-11-05 06:20:00|130.59|127.99|130.36|127.76|130.59|127.99|130.36|127.76|0
1636093500000|2021-11-05 06:25:00|130.26|127.66|130.14|127.54|130.36|127.76|130.14|127.54|0
1636093800000|2021-11-05 06:30:00|130.03|127.43|129.92|127.32|130.14|127.54|129.92|127.32|0
1636094100000|2021-11-05 06:35:00|130.03|127.43|130.14|127.54|130.36|127.76|129.92|127.32|0
1636094400000|2021-11-05 06:40:00|130.25|127.65|130.36|127.76|130.36|127.76|130.14|127.54|0
1636094700000|2021-11-05 06:45:00|130.25|127.65|129.81|127.21|130.25|127.65|129.81|127.21|0
1636095000000|2021-11-05 06:50:00|129.75|127.15|130.02|127.42|130.02|127.42|129.7|127.1|0
1636095300000|2021-11-05 06:55:00|129.97|127.37|130.24|127.64|130.24|127.64|129.69|127.09|0
1636095600000|2021-11-05 07:00:00|130.13|127.53|129.69|127.09|130.13|127.53|129.47|126.87|0
1636095900000|2021-11-05 07:05:00|129.49|127.29|129.27|127.07|129.6|127.4|129.16|126.96|0
1636096200000|2021-11-05 07:10:00|129.16|126.96|129.16|126.96|129.38|127.18|129.05|126.85|0
1636096500000|2021-11-05 07:15:00|129.1|126.9|129.05|126.85|129.38|127.18|129.05|126.85|0
1636096800000|2021-11-05 07:20:00|129.16|126.96|129.26|127.06|129.37|127.17|129.05|126.85|0
1636097100000|2021-11-05 07:25:00|129.16|126.96|128.72|126.52|129.16|126.96|128.61|126.41|0
1636097400000|2021-11-05 07:30:00|128.61|126.41|127.96|125.76|128.61|126.41|127.96|125.76|0
1636097700000|2021-11-05 07:35:00|128.06|125.86|128.17|125.97|128.39|126.19|127.95|125.75|0
1636098000000|2021-11-05 07:40:00|128.06|125.86|128.39|126.19|128.39|126.19|127.84|125.64|0
1636098300000|2021-11-05 07:45:00|128.28|126.08|128.49|126.29|128.49|126.29|128.28|126.08|0
1636098600000|2021-11-05 07:50:00|128.6|126.4|128.71|126.51|128.82|126.62|128.6|126.4|0
1636098900000|2021-11-05 07:55:00|128.76|126.56|129.03|126.83|129.25|127.05|128.76|126.56|0
1636099200000|2021-11-05 08:00:00|129.36|127.16|130.01|127.81|130.01|127.81|129.14|126.94|0
1636099500000|2021-11-05 08:05:00|129.9|127.7|130.34|128.14|130.45|128.25|129.79|127.59|0
1636099800000|2021-11-05 08:10:00|130.39|128.19|131.22|129.02|131.33|129.13|129.57|127.37|0
1636100100000|2021-11-05 08:15:00|131.33|129.13|131.32|129.12|131.55|129.35|130.99|128.79|0
1636100400000|2021-11-05 08:20:00|131.43|129.23|131.54|129.34|131.65|129.45|131.1|128.9|0
1636100700000|2021-11-05 08:25:00|131.43|129.23|130.88|128.68|131.76|129.56|130.55|128.35|0
1636101000000|2021-11-05 08:30:00|130.99|128.79|130.77|128.57|130.99|128.79|130.44|128.24|0
1636101300000|2021-11-05 08:35:00|130.71|128.51|130.77|128.57|131.21|129.01|130.71|128.51|0
1636101600000|2021-11-05 08:40:00|130.66|128.46|130.87|128.67|130.98|128.78|130.43|128.23|0
1636101900000|2021-11-05 08:45:00|130.82|128.62|130.76|128.56|130.98|128.78|130.76|128.56|0
1636102200000|2021-11-05 08:50:00|130.87|128.67|130.87|128.67|130.98|128.78|130.76|128.56|0
1636102500000|2021-11-05 08:55:00|130.98|128.78|130.76|128.56|130.98|128.78|130.43|128.23|0
1636102800000|2021-11-05 09:00:00|130.87|128.67|131.86|129.66|131.97|129.77|130.87|128.67|0
1636103100000|2021-11-05 09:05:00|131.97|129.77|131.63|129.43|131.97|129.77|131.41|129.21|0
1636103400000|2021-11-05 09:10:00|131.69|129.49|131.63|129.43|131.74|129.54|131.41|129.21|0
1636103700000|2021-11-05 09:15:00|131.74|129.54|131.63|129.43|131.85|129.65|131.52|129.32|0
1636104000000|2021-11-05 09:20:00|131.68|129.48|131.68|129.48|131.96|129.76|131.63|129.43|0
1636104300000|2021-11-05 09:25:00|131.63|129.43|132.4|130.2|132.73|130.53|131.63|129.43|0
1636104600000|2021-11-05 09:30:00|132.51|130.31|132.62|130.42|132.84|130.64|132.4|130.2|0
1636104900000|2021-11-05 09:35:00|132.51|130.31|132.84|130.64|133.06|130.86|132.28|130.08|0
1636105200000|2021-11-05 09:40:00|132.73|130.53|133.17|130.97|133.28|131.08|132.73|130.53|0
1636105500000|2021-11-05 09:45:00|133.28|131.08|133.83|131.63|133.95|131.75|133.17|130.97|0
1636105800000|2021-11-05 09:50:00|133.72|131.52|133.94|131.74|134.28|132.08|133.72|131.52|0
1636106100000|2021-11-05 09:55:00|134.06|131.86|134.5|132.3|134.72|132.52|134.06|131.86|0
1636106400000|2021-11-05 10:00:00|134.39|132.19|134.87|132.67|136.32|134.12|134.39|132.19|0
1636106700000|2021-11-05 10:05:00|134.76|132.56|135.09|132.89|135.2|133|134.64|132.44|0
1636107000000|2021-11-05 10:10:00|135.2|133|134.97|132.77|135.2|133|134.86|132.66|0
1636107300000|2021-11-05 10:15:00|135.09|132.89|135.42|133.22|135.76|133.56|134.97|132.77|0
1636107600000|2021-11-05 10:20:00|135.53|133.33|135.76|133.56|135.87|133.67|135.42|133.22|0
1636107900000|2021-11-05 10:25:00|135.64|133.44|135.53|133.33|135.98|133.78|135.42|133.22|0
1636108200000|2021-11-05 10:30:00|135.42|133.22|135.3|133.1|135.42|133.22|135.08|132.88|0
1636108500000|2021-11-05 10:35:00|135.41|133.21|135.41|133.21|135.53|133.33|135.19|132.99|0
1636108800000|2021-11-05 10:40:00|135.52|133.32|135.13|132.93|135.52|133.32|135.07|132.87|0
1636109100000|2021-11-05 10:45:00|135.07|132.87|135.41|133.21|135.52|133.32|135.07|132.87|0
1636109400000|2021-11-05 10:50:00|135.52|133.32|135.97|133.77|136.08|133.88|135.41|133.21|0
1636109700000|2021-11-05 10:55:00|135.85|133.65|135.96|133.76|136.08|133.88|135.63|133.43|0
1636110000000|2021-11-05 11:00:00|136.08|133.88|135.96|133.76|136.3|134.1|135.63|133.43|0
1636110300000|2021-11-05 11:05:00|135.85|133.65|136.07|133.87|136.3|134.1|135.85|133.65|0
1636110600000|2021-11-05 11:10:00|136.19|133.99|135.62|133.42|136.97|134.77|135.29|133.09|0
1636110900000|2021-11-05 11:15:00|135.51|133.31|135.39|133.19|135.51|133.31|135.06|132.86|0
1636111200000|2021-11-05 11:20:00|135.06|132.86|134.61|132.41|135.39|133.19|134.61|132.41|0
1636111500000|2021-11-05 11:25:00|134.72|132.52|134.16|131.96|135.17|132.97|133.88|131.68|0
1636111800000|2021-11-05 11:30:00|134.05|131.85|134.83|132.63|135.16|132.96|133.94|131.74|0
1636112100000|2021-11-05 11:35:00|134.94|132.74|135.27|133.07|135.39|133.19|134.94|132.74|0
1636112400000|2021-11-05 11:40:00|135.39|133.19|135.5|133.3|135.5|133.3|135.05|132.85|0
1636112700000|2021-11-05 11:45:00|135.61|133.41|135.27|133.07|135.61|133.41|135.27|133.07|0
1636113000000|2021-11-05 11:50:00|135.16|132.96|135.27|133.07|135.27|133.07|134.93|132.73|0
1636113300000|2021-11-05 11:55:00|135.38|133.18|135.49|133.29|135.49|133.29|135.15|132.95|0
1636113600000|2021-11-05 12:00:00|135.6|133.4|135.15|132.95|135.71|133.51|135.04|132.84|0
1636113900000|2021-11-05 12:05:00|135.26|133.06|135.15|132.95|135.6|133.4|135.04|132.84|0
1636114200000|2021-11-05 12:10:00|135.04|132.84|135.48|133.28|135.82|133.62|135.04|132.84|0
1636114500000|2021-11-05 12:15:00|135.37|133.17|135.71|133.51|135.82|133.62|135.15|132.95|0
1636114800000|2021-11-05 12:20:00|135.59|133.39|135.93|133.73|135.93|133.73|135.48|133.28|0
1636115100000|2021-11-05 12:25:00|135.82|133.62|135.81|133.61|136.15|133.95|135.7|133.5|0
1636115400000|2021-11-05 12:30:00|135.59|133.39|138.41|136.21|138.53|136.33|135.03|132.83|0
1636115700000|2021-11-05 12:35:00|138.53|136.33|137.51|135.31|141.47|139.27|137.4|135.2|0
1636116000000|2021-11-05 12:40:00|137.63|135.43|138.08|135.88|138.42|136.22|137.28|135.08|0
1636116300000|2021-11-05 12:45:00|137.96|135.76|138.76|136.56|138.88|136.68|137.28|135.08|0
1636116600000|2021-11-05 12:50:00|138.88|136.68|139.56|137.36|139.56|137.36|138.3|136.1|0
1636116900000|2021-11-05 12:55:00|139.45|137.25|140.83|138.63|141.17|138.97|138.76|136.56|0
1636117200000|2021-11-05 13:00:00|140.94|138.74|140.94|138.74|141.28|139.08|140.14|137.94|0
1636117500000|2021-11-05 13:05:00|140.82|138.62|141.05|138.85|141.17|138.97|140.71|138.51|0
1636117800000|2021-11-05 13:10:00|141.17|138.97|141.39|139.19|141.39|139.19|140.59|138.39|0
1636118100000|2021-11-05 13:15:00|141.28|139.08|141.51|139.31|141.74|139.54|141.28|139.08|0
1636118400000|2021-11-05 13:20:00|141.62|139.42|143|140.8|143.12|140.92|141.62|139.42|0
1636118700000|2021-11-05 13:25:00|142.77|140.57|142.77|140.57|143.35|141.15|142.42|140.22|0
1636119000000|2021-11-05 13:30:00|142.65|140.45|144.51|142.31|144.62|142.42|141.5|139.3|0
1636119300000|2021-11-05 13:35:00|144.62|142.42|146.77|144.57|147.48|145.28|144.62|142.42|0
1636119600000|2021-11-05 13:40:00|147.01|144.81|148.65|146.45|148.89|146.69|147.01|144.81|0
1636119900000|2021-11-05 13:45:00|149.01|146.81|147.24|145.04|149.13|146.93|146.42|144.22|0
1636120200000|2021-11-05 13:50:00|147.71|145.51|146.88|144.68|147.71|145.51|146.53|144.33|0
1636120500000|2021-11-05 13:55:00|146.77|144.57|148.53|146.33|148.53|146.33|146.65|144.45|0
1636120800000|2021-11-05 14:00:00|148.41|146.21|150.18|147.98|150.42|148.22|148.06|145.86|0
1636121100000|2021-11-05 14:05:00|150.42|148.22|148.88|146.68|150.66|148.46|148.77|146.57|0
1636121400000|2021-11-05 14:10:00|149|146.8|149.38|147.18|149.62|147.42|148.2|146|0
1636121700000|2021-11-05 14:15:00|149.26|147.06|149.02|146.82|149.97|147.77|148.79|146.59|0
1636122000000|2021-11-05 14:20:00|148.9|146.7|148.19|145.99|149.02|146.82|148.19|145.99|0
1636122300000|2021-11-05 14:25:00|148.31|146.11|147.6|145.4|148.31|146.11|146.9|144.7|0
1636122600000|2021-11-05 14:30:00|147.72|145.52|147.6|145.4|148.66|146.46|147.6|145.4|0
1636122900000|2021-11-05 14:35:00|147.84|145.64|148.19|145.99|149.13|146.93|147.84|145.64|0
1636123200000|2021-11-05 14:40:00|148.31|146.11|148.66|146.46|149.01|146.81|147.72|145.52|0
1636123500000|2021-11-05 14:45:00|148.77|146.57|148.54|146.34|149.37|147.17|148.54|146.34|0
1636123800000|2021-11-05 14:50:00|148.65|146.45|148.77|146.57|149.13|146.93|148.42|146.22|0
1636124100000|2021-11-05 14:55:00|148.65|146.45|148.3|146.1|149.01|146.81|147.47|145.27|0
1636124400000|2021-11-05 15:00:00|148.18|145.98|147.82|145.62|148.89|146.69|147.82|145.62|0
1636124700000|2021-11-05 15:05:00|147.94|145.74|148.53|146.33|148.7|146.5|147.94|145.74|0
1636125000000|2021-11-05 15:10:00|148.65|146.45|148.29|146.09|149.23|147.03|148.29|146.09|0
1636125300000|2021-11-05 15:15:00|148.17|145.97|147.82|145.62|148.41|146.21|147.58|145.38|0
1636125600000|2021-11-05 15:20:00|147.7|145.5|147.35|145.15|148.05|145.85|147.11|144.91|0
1636125900000|2021-11-05 15:25:00|147.23|145.03|145.94|143.74|147.46|145.26|145.82|143.62|0
1636126200000|2021-11-05 15:30:00|145.82|143.62|146.76|144.56|147.22|145.02|145.82|143.62|0
1636126500000|2021-11-05 15:35:00|146.87|144.67|147.1|144.9|147.34|145.14|146.05|143.85|0
1636126800000|2021-11-05 15:40:00|147.22|145.02|146.4|144.2|147.22|145.02|145.93|143.73|0
1636127100000|2021-11-05 15:45:00|146.17|143.97|147.45|145.25|147.92|145.72|145.7|143.5|0
1636127400000|2021-11-05 15:50:00|147.33|145.13|145.81|143.61|147.45|145.25|145.35|143.15|0
1636127700000|2021-11-05 15:55:00|145.93|143.73|144.53|142.33|146.28|144.08|144.53|142.33|0
1636128000000|2021-11-05 16:00:00|144.3|142.1|145.58|143.38|146.04|143.84|144.18|141.98|0
1636128300000|2021-11-05 16:05:00|145.69|143.49|145.22|143.02|145.81|143.61|144.64|142.44|0
1636128600000|2021-11-05 16:10:00|145.34|143.14|144.87|142.67|145.8|143.6|144.3|142.1|0
1636128900000|2021-11-05 16:15:00|144.99|142.79|145.1|142.9|145.34|143.14|144.53|142.33|0
1636129200000|2021-11-05 16:20:00|145.22|143.02|145.1|142.9|145.68|143.48|144.99|142.79|0
1636129500000|2021-11-05 16:25:00|144.99|142.79|146.62|144.42|146.74|144.54|144.48|142.28|0
1636129800000|2021-11-05 16:30:00|146.5|144.3|147.08|144.88|147.2|145|146.5|144.3|0
1636130100000|2021-11-05 16:35:00|146.97|144.77|146.26|144.06|147.32|145.12|145.34|143.14|0
1636130400000|2021-11-05 16:40:00|146.38|144.18|145.22|143.02|146.38|144.18|145.1|142.9|0
1636130700000|2021-11-05 16:45:00|145.1|142.9|144.52|142.32|145.1|142.9|144.29|142.09|0
1636131000000|2021-11-05 16:50:00|144.64|142.44|144.75|142.55|145.21|143.01|143.71|141.51|0
1636131300000|2021-11-05 16:55:00|144.87|142.67|143.83|141.63|144.98|142.78|143.14|140.94|0
1636131600000|2021-11-05 17:00:00|143.94|141.74|144.4|142.2|144.63|142.43|143.14|140.94|0
1636131900000|2021-11-05 17:05:00|144.29|142.09|141.87|139.67|144.52|142.32|141.87|139.67|0
1636132200000|2021-11-05 17:10:00|141.99|139.79|140.73|138.53|142.33|140.13|140.17|137.97|0
1636132500000|2021-11-05 17:15:00|140.62|138.42|143.11|140.91|143.45|141.25|138.29|136.09|0
1636132800000|2021-11-05 17:20:00|143.22|141.02|138.59|136.39|143.22|141.02|138.59|136.39|0
1636133100000|2021-11-05 17:25:00|138.48|136.28|134.95|132.75|138.48|136.28|133.83|131.63|0
1636133400000|2021-11-05 17:30:00|135.06|132.86|139.3|137.1|139.52|137.32|135.06|132.86|0
1636133700000|2021-11-05 17:35:00|139.19|136.99|137.72|135.52|139.41|137.21|137.39|135.19|0
1636134000000|2021-11-05 17:40:00|137.84|135.64|137.5|135.3|138.28|136.08|137.05|134.85|0
1636134300000|2021-11-05 17:45:00|137.61|135.41|137.38|135.18|137.72|135.52|135.83|133.63|0
1636134600000|2021-11-05 17:50:00|137.16|134.96|139.4|137.2|139.51|137.31|137.05|134.85|0
1636134900000|2021-11-05 17:55:00|139.29|137.09|140.64|138.44|140.64|138.44|138.39|136.19|0
1636135200000|2021-11-05 18:00:00|140.42|138.22|140.98|138.78|141.1|138.9|139.63|137.43|0
1636135500000|2021-11-05 18:05:00|140.87|138.67|141.89|139.69|142.58|140.38|140.87|138.67|0
1636135800000|2021-11-05 18:10:00|141.66|139.46|142.57|140.37|142.8|140.6|141.32|139.12|0
1636136100000|2021-11-05 18:15:00|142.46|140.26|141.56|139.36|144.81|142.61|141.21|139.01|0
1636136400000|2021-11-05 18:20:00|141.5|139.3|139.39|137.19|141.78|139.58|139.39|137.19|0
1636136700000|2021-11-05 18:25:00|139.5|137.3|141.44|139.24|141.44|139.24|139.16|136.96|0
1636137000000|2021-11-05 18:30:00|141.32|139.12|141.09|138.89|141.55|139.35|140.64|138.44|0
1636137300000|2021-11-05 18:35:00|141.21|139.01|142.32|140.12|142.67|140.47|139.84|137.64|0
1636137600000|2021-11-05 18:40:00|142.44|140.24|142.21|140.01|142.67|140.47|141.64|139.44|0
1636137900000|2021-11-05 18:45:00|142.09|139.89|142.55|140.35|143.12|140.92|142.09|139.89|0
1636138200000|2021-11-05 18:50:00|142.72|140.52|143.01|140.81|143.12|140.92|141.98|139.78|0
1636138500000|2021-11-05 18:55:00|143|140.8|142.66|140.46|143.12|140.92|142.2|140|0
1636138800000|2021-11-05 19:00:00|142.89|140.69|140.27|138.07|143|140.8|139.47|137.27|0
1636139100000|2021-11-05 19:05:00|140.15|137.95|141.74|139.54|141.97|139.77|139.59|137.39|0
1636139400000|2021-11-05 19:10:00|141.85|139.65|142.42|140.22|142.42|140.22|141.28|139.08|0
1636139700000|2021-11-05 19:15:00|142.31|140.11|141.96|139.76|142.42|140.22|141.28|139.08|0
1636140000000|2021-11-05 19:20:00|141.85|139.65|141.28|139.08|141.96|139.76|140.6|138.4|0
1636140300000|2021-11-05 19:25:00|141.05|138.85|140.71|138.51|141.16|138.96|139.92|137.72|0
1636140600000|2021-11-05 19:30:00|140.93|138.73|143.22|141.02|143.22|141.02|140.25|138.05|0
1636140900000|2021-11-05 19:35:00|143.33|141.13|144.13|141.93|144.83|142.63|143.22|141.02|0
1636141200000|2021-11-05 19:40:00|144.25|142.05|141.95|139.75|144.25|142.05|141.61|139.41|0
1636141500000|2021-11-05 19:45:00|141.84|139.64|141.38|139.18|143.33|141.13|141.15|138.95|0
1636141800000|2021-11-05 19:50:00|141.61|139.41|141.26|139.06|143.09|140.89|141.04|138.84|0
1636142100000|2021-11-05 19:55:00|141.04|138.84|141.72|139.52|142.4|140.2|140.81|138.61|0
1636142400000|2021-11-05 20:00:00|141.95|139.75|141.15|138.95|141.95|139.75|139.9|137.7|0
1636142700000|2021-11-05 20:05:00|141.26|139.06|140.46|138.26|141.26|139.06|140.12|137.92|0
1636143000000|2021-11-05 20:10:00|140.4|138.2|139.67|137.47|140.4|138.2|139.56|137.36|0
1636358700000|2021-11-08 08:05:00|140.29|138.09|139.5|137.3|140.29|138.09|139.28|137.08|0
1636359000000|2021-11-08 08:10:00|139.39|137.19|140.18|137.98|140.29|138.09|139.05|136.85|0
1636359300000|2021-11-08 08:15:00|139.95|137.75|140.17|137.97|141.31|139.11|139.95|137.75|0
1636359600000|2021-11-08 08:20:00|140.06|137.86|139.72|137.52|140.06|137.86|139.38|137.18|0
1636359900000|2021-11-08 08:25:00|139.61|137.41|139.72|137.52|140.06|137.86|139.15|136.95|0
1636360200000|2021-11-08 08:30:00|139.83|137.63|139.77|137.57|140.06|137.86|139.49|137.29|0
1636360500000|2021-11-08 08:35:00|139.72|137.52|140.05|137.85|140.62|138.42|139.66|137.46|0
1636360800000|2021-11-08 08:40:00|140.17|137.97|140.73|138.53|140.73|138.53|139.83|137.63|0
1636361100000|2021-11-08 08:45:00|140.84|138.64|140.84|138.64|140.84|138.64|140.27|138.07|0
1636361400000|2021-11-08 08:50:00|140.95|138.75|141.75|139.55|141.75|139.55|140.73|138.53|0
1636361700000|2021-11-08 08:55:00|141.98|139.78|141.75|139.55|142.15|139.95|141.41|139.21|0
1636362000000|2021-11-08 09:00:00|141.86|139.66|142.77|140.57|143.12|140.92|141.52|139.32|0
1636362300000|2021-11-08 09:05:00|142.66|140.46|142.31|140.11|142.66|140.46|142.08|139.88|0
1636362600000|2021-11-08 09:10:00|142.2|140|143.11|140.91|143.23|141.03|142.2|140|0
1636362900000|2021-11-08 09:15:00|143.23|141.03|142.44|140.24|143.23|141.03|142.33|140.13|0
1636363200000|2021-11-08 09:20:00|142.56|140.36|142.9|140.7|142.9|140.7|142.55|140.35|0
1636363500000|2021-11-08 09:25:00|143.01|140.81|142.67|140.47|143.01|140.81|142.67|140.47|0
1636363800000|2021-11-08 09:30:00|142.55|140.35|142.72|140.52|143.06|140.86|142.55|140.35|0
1636364100000|2021-11-08 09:35:00|142.66|140.46|141.44|139.24|142.66|140.46|140.98|138.78|0
1636364400000|2021-11-08 09:40:00|141.32|139.12|140.98|138.78|141.32|139.12|140.75|138.55|0
1636364700000|2021-11-08 09:45:00|141.09|138.89|141.09|138.89|141.2|139|140.75|138.55|0
1636365000000|2021-11-08 09:50:00|140.97|138.77|140.86|138.66|141.09|138.89|140.63|138.43|0
1636365300000|2021-11-08 09:55:00|140.97|138.77|140.85|138.65|141.2|139|140.63|138.43|0
1636365600000|2021-11-08 10:00:00|140.74|138.54|140.74|138.54|140.97|138.77|140.63|138.43|0
1636365900000|2021-11-08 10:05:00|140.85|138.65|140.39|138.19|140.85|138.65|140.28|138.08|0
1636366200000|2021-11-08 10:10:00|140.28|138.08|140.51|138.31|140.62|138.42|140.17|137.97|0
1636366500000|2021-11-08 10:15:00|140.62|138.42|140.96|138.76|140.96|138.76|140.5|138.3|0
1636366800000|2021-11-08 10:20:00|141.07|138.87|141.07|138.87|141.19|138.99|140.73|138.53|0
1636367100000|2021-11-08 10:25:00|141.19|138.99|141.87|139.67|141.99|139.79|141.07|138.87|0
1636367400000|2021-11-08 10:30:00|141.76|139.56|141.64|139.44|141.87|139.67|141.53|139.33|0
1636367700000|2021-11-08 10:35:00|141.53|139.33|142.1|139.9|142.21|140.01|141.53|139.33|0
1636368000000|2021-11-08 10:40:00|142.15|139.95|141.41|139.21|142.21|140.01|141.41|139.21|0
1636368300000|2021-11-08 10:45:00|141.52|139.32|140.83|138.63|141.58|139.38|140.83|138.63|0
1636368600000|2021-11-08 10:50:00|140.95|138.75|141.17|138.97|141.17|138.97|140.83|138.63|0
1636368900000|2021-11-08 10:55:00|141.06|138.86|141.4|139.2|141.51|139.31|141.06|138.86|0
1636369200000|2021-11-08 11:00:00|141.51|139.31|141.51|139.31|141.68|139.48|141.51|139.31|0
1636369500000|2021-11-08 11:05:00|141.63|139.43|141.62|139.42|141.86|139.66|141.51|139.31|0
1636369800000|2021-11-08 11:10:00|141.51|139.31|141.28|139.08|141.62|139.42|141.16|138.96|0
1636370100000|2021-11-08 11:15:00|141.39|139.19|141.51|139.31|141.73|139.53|141.28|139.08|0
1636370400000|2021-11-08 11:20:00|141.62|139.42|141.1|138.9|141.85|139.65|141.05|138.85|0
1636370700000|2021-11-08 11:25:00|141.16|138.96|141.62|139.42|141.73|139.53|141.16|138.96|0
1636371000000|2021-11-08 11:30:00|141.73|139.53|141.61|139.41|141.73|139.53|141.5|139.3|0
1636371300000|2021-11-08 11:35:00|141.73|139.53|141.84|139.64|142.07|139.87|141.61|139.41|0
1636371600000|2021-11-08 11:40:00|141.95|139.75|142.07|139.87|142.18|139.98|141.84|139.64|0
1636371900000|2021-11-08 11:45:00|142.18|139.98|141.95|139.75|142.18|139.98|141.84|139.64|0
1636372200000|2021-11-08 11:50:00|142.01|139.81|141.95|139.75|142.18|139.98|141.83|139.63|0
1636372500000|2021-11-08 11:55:00|141.83|139.63|141.95|139.75|142.06|139.86|141.83|139.63|0
1636372800000|2021-11-08 12:00:00|141.83|139.63|141.37|139.17|141.95|139.75|140.8|138.6|0
1636373100000|2021-11-08 12:05:00|141.48|139.28|141.02|138.82|141.48|139.28|141.02|138.82|0
1636373400000|2021-11-08 12:10:00|140.91|138.71|141.48|139.28|141.48|139.28|140.91|138.71|0
1636373700000|2021-11-08 12:15:00|141.6|139.4|141.59|139.39|141.82|139.62|141.59|139.39|0
1636374000000|2021-11-08 12:20:00|141.71|139.51|141.36|139.16|141.71|139.51|141.36|139.16|0
1636374300000|2021-11-08 12:25:00|141.48|139.28|141.47|139.27|141.59|139.39|141.25|139.05|0
1636374600000|2021-11-08 12:30:00|141.82|139.62|141.59|139.39|142.05|139.85|141.47|139.27|0
1636374900000|2021-11-08 12:35:00|141.7|139.5|141.7|139.5|141.93|139.73|141.7|139.5|0
1636375200000|2021-11-08 12:40:00|141.81|139.61|141.29|139.09|141.81|139.61|141.12|138.92|0
1636375500000|2021-11-08 12:45:00|141.24|139.04|141.01|138.81|141.35|139.15|140.78|138.58|0
1636375800000|2021-11-08 12:50:00|140.89|138.69|141|138.8|141.12|138.92|140.78|138.58|0
1636376100000|2021-11-08 12:55:00|141.06|138.86|141|138.8|141.06|138.86|140.66|138.46|0
1636376400000|2021-11-08 13:00:00|141.06|138.86|141.46|139.26|141.46|139.26|141|138.8|0
1636376700000|2021-11-08 13:05:00|141.34|139.14|141.91|139.71|142.26|140.06|141.23|139.03|0
1636377000000|2021-11-08 13:10:00|142.03|139.83|142.14|139.94|142.14|139.94|141.68|139.48|0
1636377300000|2021-11-08 13:15:00|142.26|140.06|142.14|139.94|142.26|140.06|142.02|139.82|0
1636377600000|2021-11-08 13:20:00|142.25|140.05|142.6|140.4|142.71|140.51|142.14|139.94|0
1636377900000|2021-11-08 13:25:00|142.71|140.51|142.94|140.74|143.17|140.97|142.6|140.4|0
1636378200000|2021-11-08 13:30:00|143.06|140.86|142.94|140.74|143.06|140.86|142.6|140.4|0
1636378500000|2021-11-08 13:35:00|142.82|140.62|143.51|141.31|143.63|141.43|142.82|140.62|0
1636378800000|2021-11-08 13:40:00|143.63|141.43|143.45|141.25|143.63|141.43|142.88|140.68|0
1636379100000|2021-11-08 13:45:00|143.34|141.14|143.34|141.14|143.57|141.37|143.22|141.02|0
1636379400000|2021-11-08 13:50:00|143.45|141.25|143.68|141.48|143.8|141.6|143.45|141.25|0
1636379700000|2021-11-08 13:55:00|143.8|141.6|144.26|142.06|144.26|142.06|143.8|141.6|0
1636380000000|2021-11-08 14:00:00|144.14|141.94|144.02|141.82|144.37|142.17|143.79|141.59|0
1636380300000|2021-11-08 14:05:00|144.14|141.94|144.25|142.05|144.37|142.17|143.91|141.71|0
1636380600000|2021-11-08 14:10:00|144.37|142.17|145.3|143.1|145.3|143.1|144.25|142.05|0
1636380900000|2021-11-08 14:15:00|145.18|142.98|145.06|142.86|145.3|143.1|144.6|142.4|0
1636381200000|2021-11-08 14:20:00|145.18|142.98|146.11|143.91|146.23|144.03|144.95|142.75|0
1636381500000|2021-11-08 14:25:00|146|143.8|145.18|142.98|146|143.8|145.06|142.86|0
1636381800000|2021-11-08 14:30:00|145.06|142.86|147.64|145.44|150.78|148.58|144.25|142.05|0
1636382100000|2021-11-08 14:35:00|147.4|145.2|145.71|143.51|150.81|148.61|145.48|143.28|0
1636382400000|2021-11-08 14:40:00|146.06|143.86|146.64|144.44|147.58|145.38|145.71|143.51|0
1636382700000|2021-11-08 14:45:00|146.76|144.56|146.87|144.67|147.22|145.02|145.36|143.16|0
1636383000000|2021-11-08 14:50:00|147.11|144.91|146.17|143.97|147.69|145.49|145.48|143.28|0
1636383300000|2021-11-08 14:55:00|146.06|143.86|146.17|143.97|146.17|143.97|144.2|142|0
1636383600000|2021-11-08 15:00:00|146.29|144.09|143.62|141.42|146.4|144.2|143.51|141.31|0
1636383900000|2021-11-08 15:05:00|143.74|141.54|144.2|142|145.12|142.92|143.62|141.42|0
1636384200000|2021-11-08 15:10:00|144.08|141.88|145.58|143.38|146.05|143.85|144.08|141.88|0
1636384500000|2021-11-08 15:15:00|145.47|143.27|146.63|144.43|146.98|144.78|145.47|143.27|0
1636384800000|2021-11-08 15:20:00|146.74|144.54|149.86|147.66|150.57|148.37|146.74|144.54|0
1636385100000|2021-11-08 15:25:00|149.75|147.55|148.93|146.73|150.68|148.48|148.81|146.61|0
1636385400000|2021-11-08 15:30:00|149.04|146.84|149.39|147.19|150.33|148.13|148.23|146.03|0
1636385700000|2021-11-08 15:35:00|149.51|147.31|147.76|145.56|150.09|147.89|147.65|145.45|0
1636386000000|2021-11-08 15:40:00|147.88|145.68|147.06|144.86|148.22|146.02|145.45|143.25|0
1636386300000|2021-11-08 15:45:00|146.95|144.75|149.27|147.07|149.27|147.07|146.72|144.52|0
1636386600000|2021-11-08 15:50:00|149.15|146.95|148.22|146.02|149.15|146.95|147.99|145.79|0
1636386900000|2021-11-08 15:55:00|148.1|145.9|147.29|145.09|148.22|146.02|147.23|145.03|0
1636387200000|2021-11-08 16:00:00|147.4|145.2|147.87|145.67|148.33|146.13|146.71|144.51|0
1636387500000|2021-11-08 16:05:00|147.75|145.55|146.71|144.51|147.75|145.55|145.9|143.7|0
1636387800000|2021-11-08 16:10:00|146.59|144.39|145.78|143.58|146.94|144.74|145.67|143.47|0
1636388100000|2021-11-08 16:15:00|145.9|143.7|147.4|145.2|147.51|145.31|145.44|143.24|0
1636388400000|2021-11-08 16:20:00|147.28|145.08|147.39|145.19|147.97|145.77|146.93|144.73|0
1636388700000|2021-11-08 16:25:00|147.51|145.31|147.91|145.71|148.67|146.47|147.03|144.83|0
1636389000000|2021-11-08 16:30:00|148.26|146.06|147.44|145.24|148.49|146.29|147.1|144.9|0
1636389300000|2021-11-08 16:35:00|147.56|145.36|146.75|144.55|148.02|145.82|146.52|144.32|0
1636389600000|2021-11-08 16:40:00|146.86|144.66|146.17|143.97|146.98|144.78|146.17|143.97|0
1636389900000|2021-11-08 16:45:00|146.05|143.85|145.82|143.62|146.74|144.54|145.82|143.62|0
1636390200000|2021-11-08 16:50:00|145.93|143.73|145.82|143.62|146.05|143.85|145.01|142.81|0
1636390500000|2021-11-08 16:55:00|145.7|143.5|145.13|142.93|145.7|143.5|144.67|142.47|0
1636390800000|2021-11-08 17:00:00|145.01|142.81|143.3|141.1|145.58|143.38|143.3|141.1|0
1636391100000|2021-11-08 17:05:00|143.52|141.32|144.29|142.09|144.52|142.32|142.84|140.64|0
1636391400000|2021-11-08 17:10:00|144.4|142.2|143.71|141.51|144.86|142.66|143.71|141.51|0
1636391700000|2021-11-08 17:15:00|143.83|141.63|143.91|141.71|144.26|142.06|142.55|140.35|0
1636392000000|2021-11-08 17:20:00|144.03|141.83|143.91|141.71|144.37|142.17|143.45|141.25|0
1636392300000|2021-11-08 17:25:00|144.02|141.82|143.91|141.71|144.37|142.17|143.68|141.48|0
1636392600000|2021-11-08 17:30:00|144.02|141.82|144.59|142.39|144.82|142.62|143.11|140.91|0
1636392900000|2021-11-08 17:35:00|144.71|142.51|143.1|140.9|144.71|142.51|143.1|140.9|0
1636393200000|2021-11-08 17:40:00|142.99|140.79|143.9|141.7|144.13|141.93|142.99|140.79|0
1636393500000|2021-11-08 17:45:00|144.02|141.82|143.67|141.47|144.47|142.27|143.44|141.24|0
1636393800000|2021-11-08 17:50:00|143.56|141.36|143.21|141.01|143.67|141.47|142.98|140.78|0
1636394100000|2021-11-08 17:55:00|143.32|141.12|144.01|141.81|144.01|141.81|142.3|140.1|0
1636394400000|2021-11-08 18:00:00|144.12|141.92|143.66|141.46|144.12|141.92|143.32|141.12|0
1636394700000|2021-11-08 18:05:00|143.89|141.69|143.66|141.46|144.23|142.03|143.55|141.35|0
1636395000000|2021-11-08 18:10:00|143.77|141.57|144.69|142.49|145.38|143.18|143.43|141.23|0
1636395300000|2021-11-08 18:15:00|144.57|142.37|144.92|142.72|145.03|142.83|144.12|141.92|0
1636395600000|2021-11-08 18:20:00|145.03|142.83|145.37|143.17|145.61|143.41|144.92|142.72|0
1636395900000|2021-11-08 18:25:00|145.49|143.29|145.14|142.94|145.72|143.52|145.03|142.83|0
1636396200000|2021-11-08 18:30:00|145.03|142.83|144.45|142.25|145.49|143.29|144.45|142.25|0
1636396500000|2021-11-08 18:35:00|144.57|142.37|144.91|142.71|145.14|142.94|144.22|142.02|0
1636396800000|2021-11-08 18:40:00|144.79|142.59|145.25|143.05|145.37|143.17|144.68|142.48|0
1636397100000|2021-11-08 18:45:00|145.14|142.94|145.36|143.16|145.71|143.51|144.79|142.59|0
1636397400000|2021-11-08 18:50:00|145.25|143.05|145.82|143.62|145.94|143.74|145.25|143.05|0
1636397700000|2021-11-08 18:55:00|145.71|143.51|145.94|143.74|146.28|144.08|145.71|143.51|0
1636398000000|2021-11-08 19:00:00|145.82|143.62|146.97|144.77|147.09|144.89|145.82|143.62|0
1636398300000|2021-11-08 19:05:00|146.86|144.66|147.09|144.89|147.44|145.24|146.51|144.31|0
1636398600000|2021-11-08 19:10:00|147.2|145|146.51|144.31|147.2|145|146.39|144.19|0
1636398900000|2021-11-08 19:15:00|146.62|144.42|147.37|145.17|147.78|145.58|146.51|144.31|0
1636399200000|2021-11-08 19:20:00|147.43|145.23|146.15|143.95|147.43|145.23|145.69|143.49|0
1636399500000|2021-11-08 19:25:00|146.09|143.89|145.58|143.38|146.09|143.89|145.35|143.15|0
1636399800000|2021-11-08 19:30:00|145.46|143.26|146.61|144.41|147.19|144.99|145.46|143.26|0
1636400100000|2021-11-08 19:35:00|146.5|144.3|146.61|144.41|146.61|144.41|146.15|143.95|0
1636400400000|2021-11-08 19:40:00|146.73|144.53|147.07|144.87|147.19|144.99|146.49|144.29|0
1636400700000|2021-11-08 19:45:00|146.96|144.76|147.07|144.87|147.54|145.34|146.84|144.64|0
1636401000000|2021-11-08 19:50:00|147.19|144.99|146.6|144.4|147.3|145.1|146.6|144.4|0
1636401300000|2021-11-08 19:55:00|146.72|144.52|147.88|145.68|147.88|145.68|146.6|144.4|0
1636401600000|2021-11-08 20:00:00|147.76|145.56|147.64|145.44|147.88|145.68|147.06|144.86|0
1636401900000|2021-11-08 20:05:00|147.76|145.56|145.26|143.06|149.06|146.86|145.03|142.83|0
1636402200000|2021-11-08 20:10:00|145.37|143.17|145.02|142.82|145.37|143.17|144.22|142.02|0
1636402500000|2021-11-08 20:15:00|145.14|142.94|144.91|142.71|145.26|143.06|144.56|142.36|0
1636402800000|2021-11-08 20:20:00|145.02|142.82|144.79|142.59|145.72|143.52|144.67|142.47|0
1636403100000|2021-11-08 20:25:00|144.9|142.7|144.09|141.89|144.96|142.76|143.29|141.09|0
1636403400000|2021-11-08 20:30:00|144.03|141.83|144.44|142.24|144.67|142.47|143.63|141.43|0
1636403700000|2021-11-08 20:35:00|144.32|142.12|144.78|142.58|145.13|142.93|144.21|142.01|0
1636404000000|2021-11-08 20:40:00|144.67|142.47|142.82|140.62|144.67|142.47|142.82|140.62|0
1636404300000|2021-11-08 20:45:00|142.94|140.74|141.67|139.47|142.94|140.74|141.56|139.36|0
1636404600000|2021-11-08 20:50:00|142.7|140.5|144.31|142.11|144.78|142.58|142.48|140.28|0
1636404900000|2021-11-08 20:55:00|144.43|142.23|143.39|141.19|144.43|142.23|143.04|140.84|0
1636405200000|2021-11-08 21:00:00|143.04|140.84|141.55|139.35|143.85|141.65|141.21|139.01|0
1636405500000|2021-11-08 21:05:00|141.78|139.58|142.01|139.81|142.12|139.92|141.55|139.35|0
1636405800000|2021-11-08 21:10:00|142.06|139.86|142.69|140.49|142.92|140.72|141.78|139.58|0
1636406100000|2021-11-08 21:15:00|142.32|139.72|141.86|139.26|142.43|139.83|141.86|139.26|0
1636406400000|2021-11-08 21:20:00|141.75|139.15|142.09|139.49|142.2|139.6|141.75|139.15|0
1636406700000|2021-11-08 21:25:00|141.97|139.37|141.86|139.26|142.32|139.72|141.86|139.26|0
1636407000000|2021-11-08 21:30:00|141.97|139.37|142.2|139.6|142.54|139.94|141.86|139.26|0
1636407300000|2021-11-08 21:35:00|142.08|139.48|141.97|139.37|142.14|139.54|141.85|139.25|0
1636407600000|2021-11-08 21:40:00|142.08|139.48|142.31|139.71|142.54|139.94|142.08|139.48|0
1636407900000|2021-11-08 21:45:00|142.42|139.82|142.19|139.59|142.54|139.94|142.08|139.48|0
1636408200000|2021-11-08 21:50:00|142.3|139.7|142.65|140.05|142.76|140.16|142.3|139.7|0
1636408500000|2021-11-08 21:55:00|142.53|139.93|142.47|139.87|142.76|140.16|142.3|139.7|0
1636408800000|2021-11-08 22:00:00|142.41|139.81|142.39|139.79|142.45|139.85|142.39|139.79|0
1636409100000|2021-11-08 22:05:00|142.38|139.78|142.2|139.6|142.53|139.93|142.19|139.59|0
1636409400000|2021-11-08 22:10:00|142.19|139.59|142.19|139.59|142.24|139.64|142.19|139.59|0
1636410000000|2021-11-08 22:20:00|142.15|139.55|142.18|139.58|142.18|139.58|142.15|139.55|0
1636410300000|2021-11-08 22:25:00|142.2|139.6|142.01|139.41|142.22|139.62|142.01|139.41|0
1636410600000|2021-11-08 22:30:00|142|139.4|142.11|139.51|142.11|139.51|142|139.4|0
1636410900000|2021-11-08 22:35:00|142.15|139.55|142.06|139.46|142.15|139.55|142.05|139.45|0
1636411200000|2021-11-08 22:40:00|142.08|139.48|142.09|139.49|142.09|139.49|142.04|139.44|0
1636411500000|2021-11-08 22:45:00|142.07|139.47|142.12|139.52|142.12|139.52|142.05|139.45|0
1636411800000|2021-11-08 22:50:00|142.07|139.47|141.87|139.27|142.07|139.47|141.87|139.27|0
1636412100000|2021-11-08 22:55:00|141.95|139.35|141.95|139.35|141.95|139.35|141.84|139.24|0
1636412400000|2021-11-08 23:00:00|142.1|139.5|142.04|139.44|142.5|139.9|141.59|138.99|0
1636412700000|2021-11-08 23:05:00|141.93|139.33|142.04|139.44|142.04|139.44|141.81|139.21|0
1636413000000|2021-11-08 23:10:00|142.09|139.49|141.24|138.64|142.15|139.55|141.13|138.53|0
1636413300000|2021-11-08 23:15:00|141.35|138.75|140.56|137.96|141.47|138.87|140.56|137.96|0
1636413600000|2021-11-08 23:20:00|140.67|138.07|140.78|138.18|140.9|138.3|140.55|137.95|0
1636413900000|2021-11-08 23:25:00|140.89|138.29|141.57|138.97|141.69|139.09|140.89|138.29|0
1636414200000|2021-11-08 23:30:00|141.69|139.09|141.57|138.97|141.69|139.09|141.23|138.63|0
1636414500000|2021-11-08 23:35:00|141.46|138.86|141.46|138.86|141.8|139.2|141.34|138.74|0
1636414800000|2021-11-08 23:40:00|141.57|138.97|141.8|139.2|142.02|139.42|141.57|138.97|0
1636415100000|2021-11-08 23:45:00|141.68|139.08|141.34|138.74|142.25|139.65|141.34|138.74|0
1636415400000|2021-11-08 23:50:00|141.22|138.62|140.99|138.39|141.45|138.85|140.88|138.28|0
1636415700000|2021-11-08 23:55:00|140.88|138.28|140.93|138.33|141.33|138.73|140.76|138.16|0
1636416000000|2021-11-09 00:00:00|140.99|138.39|140.88|138.28|141.22|138.62|140.42|137.82|0
1636416300000|2021-11-09 00:05:00|140.99|138.39|141.21|138.61|141.56|138.96|140.93|138.33|0
1636416600000|2021-11-09 00:10:00|141.27|138.67|140.58|137.98|141.33|138.73|140.58|137.98|0
1636416900000|2021-11-09 00:15:00|140.53|137.93|139.4|136.8|140.53|137.93|139.4|136.8|0
1636417200000|2021-11-09 00:20:00|139.51|136.91|139.9|137.3|139.96|137.36|139.51|136.91|0
1636417500000|2021-11-09 00:25:00|139.85|137.25|138.72|136.12|139.85|137.25|138.6|136|0
1636417800000|2021-11-09 00:30:00|138.83|136.23|138.38|135.78|139.05|136.45|138.26|135.66|0
1636418100000|2021-11-09 00:35:00|138.43|135.83|138.49|135.89|138.94|136.34|138.15|135.55|0
1636418400000|2021-11-09 00:40:00|138.71|136.11|138.48|135.88|138.82|136.22|138.37|135.77|0
1636418700000|2021-11-09 00:45:00|138.6|136|138.71|136.11|138.71|136.11|138.37|135.77|0
1636419000000|2021-11-09 00:50:00|138.59|135.99|138.48|135.88|138.59|135.99|138.26|135.66|0
1636419300000|2021-11-09 00:55:00|138.37|135.77|138.14|135.54|138.37|135.77|137.8|135.2|0
1636419600000|2021-11-09 01:00:00|138.03|135.43|137.8|135.2|138.36|135.76|137.69|135.09|0
1636419900000|2021-11-09 01:05:00|137.91|135.31|137.91|135.31|138.03|135.43|137.69|135.09|0
1636420200000|2021-11-09 01:10:00|138.02|135.42|138.36|135.76|138.36|135.76|137.91|135.31|0
1636420500000|2021-11-09 01:15:00|138.47|135.87|138.58|135.98|138.69|136.09|138.24|135.64|0
1636420800000|2021-11-09 01:20:00|138.69|136.09|138.58|135.98|138.69|136.09|138.24|135.64|0
1636421100000|2021-11-09 01:25:00|138.46|135.86|138.24|135.64|138.46|135.86|138.13|135.53|0
1636421400000|2021-11-09 01:30:00|138.13|135.53|137.73|135.13|138.24|135.64|137.56|134.96|0
1636421700000|2021-11-09 01:35:00|137.79|135.19|137.9|135.3|138.01|135.41|137.23|134.63|0
1636422000000|2021-11-09 01:40:00|137.95|135.35|137.67|135.07|138.01|135.41|137.56|134.96|0
1636422300000|2021-11-09 01:45:00|137.56|134.96|137.89|135.29|138.12|135.52|137.45|134.85|0
1636422600000|2021-11-09 01:50:00|137.78|135.18|138.11|135.51|138.23|135.63|137.78|135.18|0
1636422900000|2021-11-09 01:55:00|138|135.4|137.89|135.29|138.23|135.63|137.44|134.84|0
1636423200000|2021-11-09 02:00:00|138|135.4|138.39|135.79|138.56|135.96|137.78|135.18|0
1636423500000|2021-11-09 02:05:00|138.34|135.74|138.45|135.85|138.56|135.96|138.33|135.73|0
1636423800000|2021-11-09 02:10:00|138.5|135.9|139.01|136.41|139.23|136.63|138.5|135.9|0
1636424100000|2021-11-09 02:15:00|139.12|136.52|139.23|136.63|139.23|136.63|138.89|136.29|0
1636424400000|2021-11-09 02:20:00|139.12|136.52|139.11|136.51|139.23|136.63|139|136.4|0
1636424700000|2021-11-09 02:25:00|139|136.4|139|136.4|139.11|136.51|138.89|136.29|0
1636425000000|2021-11-09 02:30:00|138.89|136.29|138.88|136.28|138.89|136.29|138.66|136.06|0
1636425300000|2021-11-09 02:35:00|138.77|136.17|138.99|136.39|139.11|136.51|138.77|136.17|0
1636425600000|2021-11-09 02:40:00|139.05|136.45|138.99|136.39|139.22|136.62|138.88|136.28|0
1636425900000|2021-11-09 02:45:00|139.1|136.5|139.22|136.62|139.33|136.73|138.99|136.39|0
1636426200000|2021-11-09 02:50:00|139.21|136.61|139.44|136.84|139.44|136.84|139.21|136.61|0
1636426500000|2021-11-09 02:55:00|139.33|136.73|139.1|136.5|139.44|136.84|139.1|136.5|0
1636426800000|2021-11-09 03:00:00|139.15|136.55|138.87|136.27|139.15|136.55|138.76|136.16|0
1636427100000|2021-11-09 03:05:00|138.76|136.16|139.09|136.49|139.09|136.49|138.64|136.04|0
1636427400000|2021-11-09 03:10:00|139.21|136.61|138.87|136.27|139.32|136.72|138.87|136.27|0
1636427700000|2021-11-09 03:15:00|138.81|136.21|138.86|136.26|138.98|136.38|138.75|136.15|0
1636428000000|2021-11-09 03:20:00|138.98|136.38|138.97|136.37|138.98|136.38|138.75|136.15|0
1636428300000|2021-11-09 03:25:00|139.09|136.49|138.97|136.37|139.09|136.49|138.91|136.31|0
1636428600000|2021-11-09 03:30:00|139.08|136.48|139.85|137.25|140.3|137.7|139.08|136.48|0
1636428900000|2021-11-09 03:35:00|139.73|137.13|139.39|136.79|139.73|137.13|139.06|136.46|0
1636429200000|2021-11-09 03:40:00|139.28|136.68|139.28|136.68|139.51|136.91|139.28|136.68|0
1636429500000|2021-11-09 03:45:00|139.39|136.79|138.83|136.23|139.39|136.79|138.72|136.12|0
1636429800000|2021-11-09 03:50:00|138.72|136.12|138.27|135.67|138.83|136.23|138.27|135.67|0
1636430100000|2021-11-09 03:55:00|138.38|135.78|138.71|136.11|138.71|136.11|138.15|135.55|0
1636430400000|2021-11-09 04:00:00|138.76|136.16|138.99|136.39|139.05|136.45|138.71|136.11|0
1636430700000|2021-11-09 04:05:00|139.05|136.45|139.04|136.44|139.05|136.45|138.93|136.33|0
1636431000000|2021-11-09 04:10:00|138.93|136.33|138.82|136.22|139.1|136.5|138.82|136.22|0
1636431300000|2021-11-09 04:15:00|138.7|136.1|138.59|135.99|138.82|136.22|138.59|135.99|0
1636431600000|2021-11-09 04:20:00|138.48|135.88|138.7|136.1|138.7|136.1|138.37|135.77|0
1636431900000|2021-11-09 04:25:00|138.59|135.99|138.92|136.32|138.92|136.32|138.59|135.99|0
1636432200000|2021-11-09 04:30:00|138.81|136.21|139.26|136.66|139.26|136.66|138.81|136.21|0
1636432500000|2021-11-09 04:35:00|139.14|136.54|139.25|136.65|139.37|136.77|139.09|136.49|0
1636432800000|2021-11-09 04:40:00|139.14|136.54|139.14|136.54|139.25|136.65|139.03|136.43|0
1636433100000|2021-11-09 04:45:00|139.03|136.43|138.91|136.31|139.14|136.54|138.8|136.2|0
1636433400000|2021-11-09 04:50:00|138.85|136.25|138.8|136.2|138.91|136.31|138.8|136.2|0
1636433700000|2021-11-09 04:55:00|138.69|136.09|138.91|136.31|138.91|136.31|138.57|135.97|0
1636434000000|2021-11-09 05:00:00|139.02|136.42|139.13|136.53|139.36|136.76|139.02|136.42|0
1636434300000|2021-11-09 05:05:00|139.02|136.42|139.24|136.64|139.35|136.75|139.02|136.42|0
1636434600000|2021-11-09 05:10:00|139.35|136.75|139.13|136.53|139.35|136.75|139.13|136.53|0
1636434900000|2021-11-09 05:15:00|139.18|136.58|139.46|136.86|139.57|136.97|139.13|136.53|0
1636435200000|2021-11-09 05:20:00|139.51|136.91|139.68|137.08|139.68|137.08|139.46|136.86|0
1636435500000|2021-11-09 05:25:00|139.74|137.14|139.91|137.31|140.25|137.65|139.57|136.97|0
1636435800000|2021-11-09 05:30:00|139.96|137.36|139.79|137.19|140.02|137.42|139.79|137.19|0
1636436100000|2021-11-09 05:35:00|139.73|137.13|140.47|137.87|140.47|137.87|139.73|137.13|0
1636436400000|2021-11-09 05:40:00|140.69|138.09|140.92|138.32|141.03|138.43|140.58|137.98|0
1636436700000|2021-11-09 05:45:00|141.03|138.43|141.48|138.88|141.6|139|140.92|138.32|0
1636437000000|2021-11-09 05:50:00|141.37|138.77|141.25|138.65|141.48|138.88|141.25|138.65|0
1636437300000|2021-11-09 05:55:00|141.37|138.77|141.36|138.76|141.48|138.88|141.03|138.43|0
1636437600000|2021-11-09 06:00:00|141.59|138.99|141.93|139.33|142.05|139.45|141.59|138.99|0
1636437900000|2021-11-09 06:05:00|141.87|139.27|141.81|139.21|141.87|139.27|141.7|139.1|0
1636438200000|2021-11-09 06:10:00|141.75|139.15|141.7|139.1|141.81|139.21|141.53|138.93|0
1636438500000|2021-11-09 06:15:00|141.58|138.98|141.58|138.98|141.58|138.98|141.36|138.76|0
1636438800000|2021-11-09 06:20:00|141.7|139.1|141.01|138.41|141.81|139.21|141.01|138.41|0
1636439100000|2021-11-09 06:25:00|141.13|138.53|141.12|138.52|141.35|138.75|141.01|138.41|0
1636439400000|2021-11-09 06:30:00|141.24|138.64|141.69|139.09|141.69|139.09|141.24|138.64|0
1636439700000|2021-11-09 06:35:00|141.74|139.14|141.51|138.91|141.92|139.32|141.46|138.86|0
1636440000000|2021-11-09 06:40:00|141.57|138.97|141.23|138.63|141.57|138.97|141.23|138.63|0
1636440300000|2021-11-09 06:45:00|140.13|137.53|141.34|138.74|141.46|138.86|140.13|137.53|0
1636440600000|2021-11-09 06:50:00|141.4|138.8|141.45|138.85|141.57|138.97|141.28|138.68|0
1636440900000|2021-11-09 06:55:00|141.51|138.91|141.45|138.85|141.57|138.97|141.34|138.74|0
1636441200000|2021-11-09 07:00:00|141.56|138.96|141.22|138.62|141.68|139.08|141.22|138.62|0
1636441500000|2021-11-09 07:05:00|141.28|138.68|141.33|138.73|141.45|138.85|140.99|138.39|0
1636441800000|2021-11-09 07:10:00|141.27|138.67|141.33|138.73|141.56|138.96|141.22|138.62|0
1636442100000|2021-11-09 07:15:00|141.44|138.84|141.67|139.07|141.78|139.18|141.22|138.62|0
1636442400000|2021-11-09 07:20:00|141.55|138.95|142.06|139.46|142.24|139.64|141.55|138.95|0
1636442700000|2021-11-09 07:25:00|142.12|139.52|141.89|139.29|142.12|139.52|141.55|138.95|0
1636443000000|2021-11-09 07:30:00|141.78|139.18|141.78|139.18|142|139.4|141.66|139.06|0
1636443300000|2021-11-09 07:35:00|141.83|139.23|141.37|138.77|141.83|139.23|141.37|138.77|0
1636443600000|2021-11-09 07:40:00|141.32|138.72|141.14|138.54|141.43|138.83|140.98|138.38|0
1636443900000|2021-11-09 07:45:00|141.2|138.6|140.63|138.03|141.32|138.72|140.57|137.97|0
1636444200000|2021-11-09 07:50:00|140.75|138.15|140.86|138.26|140.86|138.26|140.52|137.92|0
1636444500000|2021-11-09 07:55:00|140.74|138.14|140.86|138.26|140.86|138.26|140.57|137.97|0
1636444800000|2021-11-09 08:00:00|140.74|138.14|140.89|138.29|141.57|138.97|138.91|136.31|0
1636445100000|2021-11-09 08:05:00|140.69|138.49|142.05|139.85|142.27|140.07|140.69|138.49|0
1636445400000|2021-11-09 08:10:00|141.93|139.73|143.3|141.1|143.53|141.33|141.82|139.62|0
1636445700000|2021-11-09 08:15:00|143.41|141.21|143.19|140.99|143.53|141.33|142.91|140.71|0
1636446000000|2021-11-09 08:20:00|143.14|140.94|143.71|141.51|144.05|141.85|143.14|140.94|0
1636446300000|2021-11-09 08:25:00|143.59|141.39|143.02|140.82|143.71|141.51|142.91|140.71|0
1636446600000|2021-11-09 08:30:00|143.13|140.93|144.39|142.19|144.39|142.19|143.13|140.93|0
1636446900000|2021-11-09 08:35:00|144.51|142.31|144.16|141.96|144.74|142.54|144.16|141.96|0
1636447200000|2021-11-09 08:40:00|144.28|142.08|144.62|142.42|144.85|142.65|144.05|141.85|0
1636447500000|2021-11-09 08:45:00|144.5|142.3|144.96|142.76|144.96|142.76|144.27|142.07|0
1636447800000|2021-11-09 08:50:00|144.85|142.65|145.08|142.88|145.08|142.88|144.73|142.53|0
1636448100000|2021-11-09 08:55:00|145.02|142.82|144.73|142.53|145.31|143.11|144.5|142.3|0
1636448400000|2021-11-09 09:00:00|144.61|142.41|144.27|142.07|144.73|142.53|144.15|141.95|0
1636448700000|2021-11-09 09:05:00|144.21|142.01|143.97|141.77|144.21|142.01|143.8|141.6|0
1636449000000|2021-11-09 09:10:00|144.03|141.83|144.38|142.18|144.61|142.41|143.92|141.72|0
1636449300000|2021-11-09 09:15:00|144.49|142.29|144.26|142.06|144.72|142.52|144.14|141.94|0
1636449600000|2021-11-09 09:20:00|144.14|141.94|144.14|141.94|144.26|142.06|143.91|141.71|0
1636449900000|2021-11-09 09:25:00|144.03|141.83|143.79|141.59|144.03|141.83|143.22|141.02|0
1636450200000|2021-11-09 09:30:00|143.85|141.65|144.25|142.05|144.25|142.05|143.68|141.48|0
1636450500000|2021-11-09 09:35:00|144.14|141.94|144.25|142.05|144.36|142.16|143.91|141.71|0
1636450800000|2021-11-09 09:40:00|144.19|141.99|144.59|142.39|144.59|142.39|144.02|141.82|0
1636451100000|2021-11-09 09:45:00|144.65|142.45|144.82|142.62|145.05|142.85|144.59|142.39|0
1636451400000|2021-11-09 09:50:00|144.88|142.68|144.82|142.62|144.94|142.74|144.7|142.5|0
1636451700000|2021-11-09 09:55:00|144.93|142.73|144.87|142.67|145.16|142.96|144.7|142.5|0
1636452000000|2021-11-09 10:00:00|144.82|142.62|144.81|142.61|145.16|142.96|144.81|142.61|0
1636452300000|2021-11-09 10:05:00|144.87|142.67|145.04|142.84|145.04|142.84|144.81|142.61|0
1636452600000|2021-11-09 10:10:00|144.93|142.73|145.85|143.65|145.85|143.65|144.93|142.73|0
1636452900000|2021-11-09 10:15:00|145.96|143.76|145.61|143.41|145.96|143.76|145.5|143.3|0
1636453200000|2021-11-09 10:20:00|145.5|143.3|145.61|143.41|145.73|143.53|145.5|143.3|0
1636453500000|2021-11-09 10:25:00|145.5|143.3|145.26|143.06|145.61|143.41|145.15|142.95|0
1636453800000|2021-11-09 10:30:00|145.2|143|145.15|142.95|145.38|143.18|145.15|142.95|0
1636454100000|2021-11-09 10:35:00|145.03|142.83|145.26|143.06|145.37|143.17|144.8|142.6|0
1636454400000|2021-11-09 10:40:00|145.31|143.11|144.91|142.71|145.49|143.29|144.91|142.71|0
1636454700000|2021-11-09 10:45:00|144.85|142.65|145.32|143.12|146.08|143.88|144.85|142.65|0
1636455000000|2021-11-09 10:50:00|145.43|143.23|145.43|143.23|145.43|143.23|145.2|143|0
1636455300000|2021-11-09 10:55:00|145.54|143.34|144.8|142.6|145.54|143.34|144.69|142.49|0
1636455600000|2021-11-09 11:00:00|144.69|142.49|144.91|142.71|144.92|142.72|144.68|142.48|0
1636455900000|2021-11-09 11:05:00|144.8|142.6|144.22|142.02|144.8|142.6|144.22|142.02|0
1636456200000|2021-11-09 11:10:00|144.34|142.14|144.56|142.36|144.79|142.59|144.34|142.14|0
1636456500000|2021-11-09 11:15:00|144.68|142.48|145.37|143.17|145.37|143.17|144.68|142.48|0
1636456800000|2021-11-09 11:20:00|145.25|143.05|145.14|142.94|145.6|143.4|145.02|142.82|0
1636457100000|2021-11-09 11:25:00|145.08|142.88|144.9|142.7|145.14|142.94|144.9|142.7|0
1636457400000|2021-11-09 11:30:00|144.79|142.59|144.9|142.7|145.02|142.82|144.67|142.47|0
1636457700000|2021-11-09 11:35:00|144.96|142.76|144.9|142.7|145.02|142.82|144.78|142.58|0
1636458000000|2021-11-09 11:40:00|145.01|142.81|144.9|142.7|145.01|142.81|144.78|142.58|0
1636458300000|2021-11-09 11:45:00|144.95|142.75|144.89|142.69|145.13|142.93|144.78|142.58|0
1636458600000|2021-11-09 11:50:00|144.83|142.63|144.78|142.58|145.01|142.81|144.78|142.58|0
1636458900000|2021-11-09 11:55:00|144.66|142.46|144.77|142.57|145.01|142.81|144.66|142.46|0
1636459200000|2021-11-09 12:00:00|144.71|142.51|144.77|142.57|145|142.8|144.66|142.46|0
1636459500000|2021-11-09 12:05:00|144.66|142.46|144.88|142.68|145|142.8|144.54|142.34|0
1636459800000|2021-11-09 12:10:00|144.77|142.57|144.65|142.45|145.11|142.91|144.54|142.34|0
1636460100000|2021-11-09 12:15:00|144.54|142.34|144.53|142.33|144.71|142.51|144.42|142.22|0
1636460400000|2021-11-09 12:20:00|144.65|142.45|144.19|141.99|144.76|142.56|144.07|141.87|0
1636460700000|2021-11-09 12:25:00|144.13|141.93|144.64|142.44|144.76|142.56|144.07|141.87|0
1636461000000|2021-11-09 12:30:00|144.7|142.5|144.18|141.98|144.76|142.56|144.18|141.98|0
1636461300000|2021-11-09 12:35:00|144.07|141.87|143.72|141.52|144.07|141.87|143.43|141.23|0
1636461600000|2021-11-09 12:40:00|143.83|141.63|143.03|140.83|144.06|141.86|142.92|140.72|0
1636461900000|2021-11-09 12:45:00|143.14|140.94|142.11|139.91|143.14|140.94|140.98|138.78|0
1636462200000|2021-11-09 12:50:00|142.23|140.03|142.22|140.02|142.57|140.37|142.17|139.97|0
1636462500000|2021-11-09 12:55:00|142.28|140.08|141.77|139.57|142.45|140.25|141.65|139.45|0
1636462800000|2021-11-09 13:00:00|141.71|139.51|141.54|139.34|141.99|139.79|141.31|139.11|0
1636463100000|2021-11-09 13:05:00|141.65|139.45|142.33|140.13|142.56|140.36|141.65|139.45|0
1636463400000|2021-11-09 13:10:00|142.45|140.25|142.56|140.36|142.67|140.47|142.33|140.13|0
1636463700000|2021-11-09 13:15:00|142.44|140.24|142.9|140.7|142.9|140.7|142.33|140.13|0
1636464000000|2021-11-09 13:20:00|142.78|140.58|142.78|140.58|143.01|140.81|142.78|140.58|0
1636464300000|2021-11-09 13:25:00|142.67|140.47|143.35|141.15|143.35|141.15|142.55|140.35|0
1636464600000|2021-11-09 13:30:00|143.41|141.21|143.92|141.72|144.16|141.96|143.24|141.04|0
1636464900000|2021-11-09 13:35:00|144.04|141.84|144.15|141.95|144.15|141.95|143.69|141.49|0
1636465200000|2021-11-09 13:40:00|144.04|141.84|145.19|142.99|145.3|143.1|144.04|141.84|0
1636465500000|2021-11-09 13:45:00|145.07|142.87|145.3|143.1|145.42|143.22|145.07|142.87|0
1636465800000|2021-11-09 13:50:00|145.19|142.99|144.72|142.52|145.42|143.22|144.72|142.52|0
1636466100000|2021-11-09 13:55:00|144.61|142.41|144.6|142.4|144.72|142.52|144.26|142.06|0
1636466400000|2021-11-09 14:00:00|144.72|142.52|145.06|142.86|145.3|143.1|144.72|142.52|0
1636466700000|2021-11-09 14:05:00|144.95|142.75|144.71|142.51|145.06|142.86|144.6|142.4|0
1636467000000|2021-11-09 14:10:00|144.83|142.63|144.71|142.51|144.94|142.74|144.48|142.28|0
1636467300000|2021-11-09 14:15:00|144.83|142.63|145.63|143.43|145.63|143.43|144.71|142.51|0
1636467600000|2021-11-09 14:20:00|145.75|143.55|145.63|143.43|145.98|143.78|145.52|143.32|0
1636467900000|2021-11-09 14:25:00|145.75|143.55|145.98|143.78|146.33|144.13|145.63|143.43|0
1636468200000|2021-11-09 14:30:00|146.67|144.47|145.86|143.66|146.91|144.71|145.51|143.31|0
1636468500000|2021-11-09 14:35:00|145.63|143.43|145.69|143.49|147.55|145.35|145.28|143.08|0
1636468800000|2021-11-09 14:40:00|145.92|143.72|144.77|142.57|146.5|144.3|144.77|142.57|0
1636469100000|2021-11-09 14:45:00|144.88|142.68|142.93|140.73|145.57|143.37|142.48|140.28|0
1636469400000|2021-11-09 14:50:00|143.05|140.85|141.57|139.37|143.73|141.53|140.55|138.35|0
1636469700000|2021-11-09 14:55:00|141.23|139.03|136.77|134.57|141.79|139.59|131.52|129.32|0
1636470000000|2021-11-09 15:00:00|136.89|134.69|134.03|131.83|139.22|137.02|133.7|131.5|0
1636470300000|2021-11-09 15:05:00|134.46|132.26|134.9|132.7|137.88|135.68|134.13|131.93|0
1636470600000|2021-11-09 15:10:00|134.68|132.48|138.1|135.9|138.1|135.9|134.13|131.93|0
1636470900000|2021-11-09 15:15:00|137.99|135.79|135.78|133.58|139.66|137.46|135.34|133.14|0
1636471200000|2021-11-09 15:20:00|136.06|133.86|135.56|133.36|137|134.8|134.57|132.37|0
1636471500000|2021-11-09 15:25:00|135.89|133.69|136.23|134.03|138|135.8|134.46|132.26|0
1636471800000|2021-11-09 15:30:00|136.12|133.92|139.25|137.05|139.25|137.05|136.12|133.92|0
1636472100000|2021-11-09 15:35:00|139.02|136.82|137.45|135.25|139.02|136.82|137.12|134.92|0
1636472400000|2021-11-09 15:40:00|137.68|135.48|139.58|137.38|139.69|137.49|137.39|135.19|0
1636472700000|2021-11-09 15:45:00|139.36|137.16|138.23|136.03|139.52|137.32|138.01|135.81|0
1636473000000|2021-11-09 15:50:00|138.34|136.14|137.67|135.47|138.57|136.37|136.89|134.69|0
1636473300000|2021-11-09 15:55:00|137.72|135.52|136.55|134.35|138|135.8|135.89|133.69|0
1636473600000|2021-11-09 16:00:00|136.61|134.41|138|135.8|138.11|135.91|136.61|134.41|0
1636473900000|2021-11-09 16:05:00|137.78|135.58|136.38|134.18|137.89|135.69|136.1|133.9|0
1636474200000|2021-11-09 16:10:00|136.21|134.01|134.22|132.02|136.21|134.01|132.58|130.38|0
1636474500000|2021-11-09 16:15:00|133.89|131.69|135.65|133.45|135.77|133.57|133.78|131.58|0
1636474800000|2021-11-09 16:20:00|135.54|133.34|134.66|132.46|136.65|134.45|134.66|132.46|0
1636475100000|2021-11-09 16:25:00|134.77|132.57|134.05|131.85|135.1|132.9|133.56|131.36|0
1636475400000|2021-11-09 16:30:00|134.11|131.91|134.76|132.56|135.98|133.78|134.11|131.91|0
1636475700000|2021-11-09 16:35:00|134.87|132.67|134.43|132.23|135.98|133.78|134.1|131.9|0
1636476000000|2021-11-09 16:40:00|134.65|132.45|137.59|135.39|137.59|135.39|134.32|132.12|0
1636476300000|2021-11-09 16:45:00|137.53|135.33|135.97|133.77|137.53|135.33|135.53|133.33|0
1636476600000|2021-11-09 16:50:00|136.08|133.88|134.09|131.89|136.2|134|133.77|131.57|0
1636476900000|2021-11-09 16:55:00|134.2|132|133.43|131.23|134.2|132|133|130.8|0
1636477200000|2021-11-09 17:00:00|133.32|131.12|131.58|129.38|133.32|131.12|131.36|129.16|0
1636477500000|2021-11-09 17:05:00|131.69|129.49|131.79|129.59|132.67|130.47|130.6|128.4|0
1636477800000|2021-11-09 17:10:00|132.01|129.81|133.76|131.56|134.31|132.11|132.01|129.81|0
1636478100000|2021-11-09 17:15:00|133.87|131.67|133.53|131.33|134.75|132.55|133.53|131.33|0
1636478400000|2021-11-09 17:20:00|133.59|131.39|133.97|131.77|134.41|132.21|133.1|130.9|0
1636478700000|2021-11-09 17:25:00|134.19|131.99|132.87|130.67|134.63|132.43|132.11|129.91|0
1636479000000|2021-11-09 17:30:00|132.76|130.56|133.97|131.77|134.19|131.99|132.33|130.13|0
1636479300000|2021-11-09 17:35:00|133.91|131.71|131.75|129.55|134.19|131.99|130.77|128.57|0
1636479600000|2021-11-09 17:40:00|131.64|129.44|132.85|130.65|133.07|130.87|130.71|128.51|0
1636479900000|2021-11-09 17:45:00|132.96|130.76|133.07|130.87|133.51|131.31|132.19|129.99|0
1636480200000|2021-11-09 17:50:00|133.01|130.81|133.23|131.03|134.39|132.19|133.01|130.81|0
1636480500000|2021-11-09 17:55:00|133.28|131.08|131.96|129.76|133.39|131.19|131.96|129.76|0
1636480800000|2021-11-09 18:00:00|132.07|129.87|132.84|130.64|133.06|130.86|131.85|129.65|0
1636481100000|2021-11-09 18:05:00|132.78|130.58|133.61|131.41|133.99|131.79|132.07|129.87|0
1636481400000|2021-11-09 18:10:00|133.5|131.3|132.5|130.3|133.5|131.3|132.5|130.3|0
1636481700000|2021-11-09 18:15:00|132.61|130.41|133.93|131.73|134.16|131.96|132.39|130.19|0
1636482000000|2021-11-09 18:20:00|133.71|131.51|133.6|131.4|133.82|131.62|133.05|130.85|0
1636482300000|2021-11-09 18:25:00|133.49|131.29|131.84|129.64|133.6|131.4|131.08|128.88|0
1636482600000|2021-11-09 18:30:00|131.95|129.75|132.61|130.41|133.05|130.85|131.95|129.75|0
1636482900000|2021-11-09 18:35:00|132.71|130.51|131.07|128.87|132.71|130.51|130.96|128.76|0
1636483200000|2021-11-09 18:40:00|131.12|128.92|130.96|128.76|131.73|129.53|130.63|128.43|0
1636483500000|2021-11-09 18:45:00|130.85|128.65|130.2|128|131.72|129.52|129.87|127.67|0
1636483800000|2021-11-09 18:50:00|130.31|128.11|129.65|127.45|130.74|128.54|129.44|127.24|0
1636484100000|2021-11-09 18:55:00|129.76|127.56|130.3|128.1|130.3|128.1|129.11|126.91|0
1636484400000|2021-11-09 19:00:00|130.19|127.99|130.95|128.75|131.61|129.41|129.54|127.34|0
1636484700000|2021-11-09 19:05:00|131.06|128.86|130.62|128.42|131.5|129.3|130.51|128.31|0
1636485000000|2021-11-09 19:10:00|130.73|128.53|130.84|128.64|130.84|128.64|129.97|127.77|0
1636485300000|2021-11-09 19:15:00|130.73|128.53|132.48|130.28|132.69|130.49|130.73|128.53|0
1636485600000|2021-11-09 19:20:00|132.58|130.38|131.82|129.62|133.68|131.48|131.82|129.62|0
1636485900000|2021-11-09 19:25:00|131.71|129.51|131.27|129.07|132.26|130.06|130.61|128.41|0
1636486200000|2021-11-09 19:30:00|131.16|128.96|132.14|129.94|132.41|130.21|130.61|128.41|0
1636486500000|2021-11-09 19:35:00|132.03|129.83|133.35|131.15|133.35|131.15|131.7|129.5|0
1636486800000|2021-11-09 19:40:00|133.46|131.26|133.45|131.25|134.01|131.81|133.01|130.81|0
1636487100000|2021-11-09 19:45:00|133.34|131.14|133.23|131.03|133.9|131.7|133.23|131.03|0
1636487400000|2021-11-09 19:50:00|133.34|131.14|133.45|131.25|133.45|131.25|132.02|129.82|0
1636487700000|2021-11-09 19:55:00|133.34|131.14|134.22|132.02|134.22|132.02|133.01|130.81|0
1636488000000|2021-11-09 20:00:00|134.11|131.91|134|131.8|134.44|132.24|133.34|131.14|0
1636488300000|2021-11-09 20:05:00|133.89|131.69|133.77|131.57|134.11|131.91|132.67|130.47|0
1636488600000|2021-11-09 20:10:00|133.66|131.46|132.56|130.36|133.88|131.68|132.45|130.25|0
1636488900000|2021-11-09 20:15:00|132.67|130.47|131.9|129.7|133.55|131.35|131.9|129.7|0
1636489200000|2021-11-09 20:20:00|132.01|129.81|133.77|131.57|133.77|131.57|131.9|129.7|0
1636489500000|2021-11-09 20:25:00|133.66|131.46|132.77|130.57|133.77|131.57|132.77|130.57|0
1636489800000|2021-11-09 20:30:00|132.88|130.68|132.77|130.57|133.1|130.9|131.68|129.48|0
1636490100000|2021-11-09 20:35:00|132.55|130.35|132.99|130.79|133.21|131.01|132.11|129.91|0
1636490400000|2021-11-09 20:40:00|133.1|130.9|134.75|132.55|135.09|132.89|132.99|130.79|0
1636490700000|2021-11-09 20:45:00|134.87|132.67|133.7|131.5|135.09|132.89|133.43|131.23|0
1636491000000|2021-11-09 20:50:00|134.09|131.89|134.08|131.88|134.2|132|133.31|131.11|0
1636491300000|2021-11-09 20:55:00|133.97|131.77|135.53|133.33|135.86|133.66|133.86|131.66|0
1636491600000|2021-11-09 21:00:00|135.3|133.1|134.19|131.99|135.3|133.1|133.75|131.55|0
1636491900000|2021-11-09 21:05:00|134.08|131.88|134.13|131.93|134.52|132.32|133.86|131.66|0
1636492200000|2021-11-09 21:10:00|134.08|131.88|134.08|131.88|134.19|131.99|133.74|131.54|0
1636492500000|2021-11-09 21:15:00|134.28|131.68|133.94|131.34|134.28|131.68|133.94|131.34|0
1636492800000|2021-11-09 21:20:00|134.05|131.45|133.94|131.34|134.16|131.56|133.94|131.34|0
1636493100000|2021-11-09 21:25:00|134.05|131.45|133.61|131.01|134.05|131.45|133.61|131.01|0
1636493400000|2021-11-09 21:30:00|133.72|131.12|133.82|131.22|133.83|131.23|133.61|131.01|0
1636493700000|2021-11-09 21:35:00|133.94|131.34|134.15|131.55|134.27|131.67|133.93|131.33|0
1636494000000|2021-11-09 21:40:00|134.21|131.61|133.93|131.33|134.26|131.66|133.93|131.33|0
1636494300000|2021-11-09 21:45:00|134.04|131.44|134.04|131.44|134.15|131.55|133.93|131.33|0
1636494600000|2021-11-09 21:50:00|134.15|131.55|133.93|131.33|134.15|131.55|133.93|131.33|0
1636494900000|2021-11-09 21:55:00|133.92|131.32|133.87|131.27|133.98|131.38|133.87|131.27|0
1636495200000|2021-11-09 22:00:00|134.01|131.41|134.01|131.41|134.04|131.44|133.81|131.21|0
1636495500000|2021-11-09 22:05:00|134|131.4|133.95|131.35|134|131.4|133.95|131.35|0
1636495800000|2021-11-09 22:10:00|133.91|131.31|133.92|131.32|133.94|131.34|133.84|131.24|0
1636496100000|2021-11-09 22:15:00|133.9|131.3|133.87|131.27|133.9|131.3|133.87|131.27|0
1636496400000|2021-11-09 22:20:00|133.9|131.3|133.83|131.23|133.9|131.3|133.66|131.06|0
1636496700000|2021-11-09 22:25:00|133.73|131.13|133.71|131.11|133.74|131.14|133.68|131.08|0
1636497000000|2021-11-09 22:30:00|133.68|131.08|133.82|131.22|133.93|131.33|133.68|131.08|0
1636497300000|2021-11-09 22:35:00|133.78|131.18|133.73|131.13|133.78|131.18|133.73|131.13|0
1636497600000|2021-11-09 22:40:00|133.7|131.1|133.7|131.1|133.87|131.27|133.7|131.1|0
1636497900000|2021-11-09 22:45:00|133.87|131.27|133.86|131.26|133.89|131.29|133.86|131.26|0
1636498200000|2021-11-09 22:50:00|133.89|131.29|133.86|131.26|133.91|131.31|133.86|131.26|0
1636498500000|2021-11-09 22:55:00|133.85|131.25|134.04|131.44|134.13|131.53|133.85|131.25|0
1636498800000|2021-11-09 23:00:00|133.73|131.13|133.23|130.63|133.95|131.35|132.68|130.08|0
1636499100000|2021-11-09 23:05:00|133.34|130.74|133.01|130.41|133.34|130.74|132.79|130.19|0
1636499400000|2021-11-09 23:10:00|133.34|130.74|133.12|130.52|133.45|130.85|132.9|130.3|0
1636499700000|2021-11-09 23:15:00|133.17|130.57|132.57|129.97|133.23|130.63|132.24|129.64|0
1636500000000|2021-11-09 23:20:00|132.68|130.08|132.35|129.75|132.79|130.19|132.35|129.75|0
1636500300000|2021-11-09 23:25:00|132.45|129.85|132.67|130.07|132.89|130.29|132.34|129.74|0
1636500600000|2021-11-09 23:30:00|132.78|130.18|133|130.4|133|130.4|132.45|129.85|0
1636500900000|2021-11-09 23:35:00|132.89|130.29|132.67|130.07|133|130.4|132.67|130.07|0
1636501200000|2021-11-09 23:40:00|132.72|130.12|133.22|130.62|133.33|130.73|132.67|130.07|0
1636501500000|2021-11-09 23:45:00|133.11|130.51|132.55|129.95|133.16|130.56|132.44|129.84|0
1636501800000|2021-11-09 23:50:00|132.66|130.06|132.44|129.84|132.66|130.06|132.22|129.62|0
1636502100000|2021-11-09 23:55:00|132.55|129.95|132.44|129.84|132.66|130.06|132.33|129.73|0
1636502400000|2021-11-10 00:00:00|132.55|129.95|133.21|130.61|133.76|131.16|132.44|129.84|0
1636502700000|2021-11-10 00:05:00|133.1|130.5|132.43|129.83|133.32|130.72|132.43|129.83|0
1636503000000|2021-11-10 00:10:00|132.54|129.94|132.98|130.38|132.98|130.38|132.32|129.72|0
1636503300000|2021-11-10 00:15:00|133.09|130.49|132.65|130.05|133.09|130.49|132.59|129.99|0
1636503600000|2021-11-10 00:20:00|132.59|129.99|131.88|129.28|132.76|130.16|131.88|129.28|0
1636503900000|2021-11-10 00:25:00|131.99|129.39|132.21|129.61|132.32|129.72|131.88|129.28|0
1636504200000|2021-11-10 00:30:00|132.32|129.72|132.09|129.49|132.32|129.72|132.09|129.49|0
1636504500000|2021-11-10 00:35:00|132.2|129.6|131.98|129.38|132.26|129.66|131.87|129.27|0
1636504800000|2021-11-10 00:40:00|131.87|129.27|131.81|129.21|131.98|129.38|131.76|129.16|0
1636505100000|2021-11-10 00:45:00|131.76|129.16|131.21|128.61|131.98|129.38|131.11|128.51|0
1636505400000|2021-11-10 00:50:00|131.1|128.5|131.21|128.61|131.21|128.61|131.1|128.5|0
1636505700000|2021-11-10 00:55:00|131.43|128.83|131.21|128.61|131.76|129.16|131.21|128.61|0
1636506000000|2021-11-10 01:00:00|131.32|128.72|131.86|129.26|132.08|129.48|131.32|128.72|0
1636506300000|2021-11-10 01:05:00|131.97|129.37|131.31|128.71|132.19|129.59|131.21|128.61|0
1636506600000|2021-11-10 01:10:00|131.2|128.6|131.31|128.71|131.53|128.93|131.09|128.49|0
1636506900000|2021-11-10 01:15:00|131.42|128.82|131.2|128.6|131.75|129.15|131.09|128.49|0
1636507200000|2021-11-10 01:20:00|131.31|128.71|131.2|128.6|131.31|128.71|130.87|128.27|0
1636507500000|2021-11-10 01:25:00|131.14|128.54|130.98|128.38|131.25|128.65|130.87|128.27|0
1636507800000|2021-11-10 01:30:00|130.92|128.32|130.87|128.27|131.09|128.49|130.22|127.62|0
1636508100000|2021-11-10 01:35:00|130.98|128.38|130.86|128.26|131.19|128.59|130.76|128.16|0
1636508400000|2021-11-10 01:40:00|130.76|128.16|130.21|127.61|130.81|128.21|129.89|127.29|0
1636508700000|2021-11-10 01:45:00|130.1|127.5|130.53|127.93|130.53|127.93|129.88|127.28|0
1636509000000|2021-11-10 01:50:00|130.59|127.99|130.97|128.37|131.08|128.48|130.42|127.82|0
1636509300000|2021-11-10 01:55:00|131.08|128.48|131.29|128.69|131.51|128.91|130.86|128.26|0
1636509600000|2021-11-10 02:00:00|131.4|128.8|131.07|128.47|131.51|128.91|130.96|128.36|0
1636509900000|2021-11-10 02:05:00|130.96|128.36|131.07|128.47|131.4|128.8|130.85|128.25|0
1636510200000|2021-11-10 02:10:00|130.96|128.36|130.2|127.6|130.96|128.36|130.09|127.49|0
1636510500000|2021-11-10 02:15:00|130.09|127.49|129.87|127.27|130.31|127.71|129.76|127.16|0
1636510800000|2021-11-10 02:20:00|129.98|127.38|129.76|127.16|129.98|127.38|129.65|127.05|0
1636511100000|2021-11-10 02:25:00|129.87|127.27|130.08|127.48|130.3|127.7|129.76|127.16|0
1636511400000|2021-11-10 02:30:00|130.13|127.53|128.78|126.18|130.13|127.53|128.78|126.18|0
1636511700000|2021-11-10 02:35:00|128.89|126.29|128.24|125.64|128.89|126.29|127.92|125.32|0
1636512000000|2021-11-10 02:40:00|128.35|125.75|128.35|125.75|128.35|125.75|127.92|125.32|0
1636512300000|2021-11-10 02:45:00|128.24|125.64|128.02|125.42|128.24|125.64|127.59|124.99|0
1636512600000|2021-11-10 02:50:00|127.92|125.32|127.7|125.1|127.97|125.37|127.49|124.89|0
1636512900000|2021-11-10 02:55:00|127.81|125.21|127.8|125.2|128.02|125.42|127.7|125.1|0
1636513200000|2021-11-10 03:00:00|127.86|125.26|127.8|125.2|127.91|125.31|127.59|124.99|0
1636513500000|2021-11-10 03:05:00|127.85|125.25|127.69|125.09|127.91|125.31|127.69|125.09|0
1636513800000|2021-11-10 03:10:00|127.8|125.2|128.12|125.52|128.12|125.52|127.69|125.09|0
1636514100000|2021-11-10 03:15:00|128.23|125.63|127.9|125.3|128.23|125.63|127.05|124.45|0
1636514400000|2021-11-10 03:20:00|127.8|125.2|128.22|125.62|128.33|125.73|127.79|125.19|0
1636514700000|2021-11-10 03:25:00|128.17|125.57|128.11|125.51|128.33|125.73|128.01|125.41|0
1636515000000|2021-11-10 03:30:00|128.22|125.62|128.11|125.51|128.22|125.62|128|125.4|0
1636515300000|2021-11-10 03:35:00|128|125.4|127.68|125.08|128.11|125.51|127.68|125.08|0
1636515600000|2021-11-10 03:40:00|127.79|125.19|127.68|125.08|127.89|125.29|127.68|125.08|0
1636515900000|2021-11-10 03:45:00|127.78|125.18|127.25|124.65|127.78|125.18|126.93|124.33|0
1636516200000|2021-11-10 03:50:00|127.14|124.54|126.92|124.32|127.46|124.86|126.71|124.11|0
1636516500000|2021-11-10 03:55:00|127.03|124.43|127.56|124.96|127.89|125.29|127.03|124.43|0
1636516800000|2021-11-10 04:00:00|127.67|125.07|127.24|124.64|127.88|125.28|127.24|124.64|0
1636517100000|2021-11-10 04:05:00|127.35|124.75|127.02|124.42|127.45|124.85|127.02|124.42|0
1636517400000|2021-11-10 04:10:00|126.97|124.37|127.34|124.74|127.34|124.74|126.92|124.32|0
1636517700000|2021-11-10 04:15:00|127.39|124.79|127.45|124.85|127.45|124.85|127.23|124.63|0
1636518000000|2021-11-10 04:20:00|127.5|124.9|127.12|124.52|127.55|124.95|127.12|124.52|0
1636518300000|2021-11-10 04:25:00|127.23|124.63|129.5|126.9|129.61|127.01|127.23|124.63|0
1636518600000|2021-11-10 04:30:00|129.39|126.79|130.04|127.44|130.04|127.44|129.18|126.58|0
1636518900000|2021-11-10 04:35:00|130.09|127.49|129.93|127.33|130.14|127.54|129.93|127.33|0
1636519200000|2021-11-10 04:40:00|129.98|127.38|129.6|127|129.98|127.38|129.6|127|0
1636519500000|2021-11-10 04:45:00|129.71|127.11|129.82|127.22|129.92|127.32|129.6|127|0
1636519800000|2021-11-10 04:50:00|129.81|127.21|129.92|127.32|130.03|127.43|129.71|127.11|0
1636520100000|2021-11-10 04:55:00|129.81|127.21|130.03|127.43|130.13|127.53|129.7|127.1|0
1636520400000|2021-11-10 05:00:00|130.13|127.53|130.13|127.53|130.46|127.86|130.02|127.42|0
1636520700000|2021-11-10 05:05:00|130.02|127.42|130.02|127.42|130.35|127.75|129.91|127.31|0
1636521000000|2021-11-10 05:10:00|130.13|127.53|130.13|127.53|130.24|127.64|129.86|127.26|0
1636521300000|2021-11-10 05:15:00|130.07|127.47|129.85|127.25|130.13|127.53|129.8|127.2|0
1636521600000|2021-11-10 05:20:00|129.91|127.31|130.01|127.41|130.01|127.41|129.69|127.09|0
1636521900000|2021-11-10 05:25:00|129.91|127.31|130.12|127.52|130.23|127.63|129.91|127.31|0
1636522200000|2021-11-10 05:30:00|130.23|127.63|130.92|128.32|130.98|128.38|130.23|127.63|0
1636522500000|2021-11-10 05:35:00|130.98|128.38|130.81|128.21|130.98|128.38|130.6|128|0
1636522800000|2021-11-10 05:40:00|130.98|128.38|131.08|128.48|131.19|128.59|130.98|128.38|0
1636523100000|2021-11-10 05:45:00|130.98|128.38|131.19|128.59|131.41|128.81|130.98|128.38|0
1636523400000|2021-11-10 05:50:00|131.08|128.48|130.97|128.37|131.19|128.59|130.86|128.26|0
1636523700000|2021-11-10 05:55:00|130.86|128.26|130.86|128.26|131.19|128.59|130.86|128.26|0
1636524000000|2021-11-10 06:00:00|130.97|128.37|131.4|128.8|131.4|128.8|130.7|128.1|0
1636524300000|2021-11-10 06:05:00|131.29|128.69|131.4|128.8|131.51|128.91|131.29|128.69|0
1636524600000|2021-11-10 06:10:00|131.45|128.85|131.5|128.9|131.83|129.23|131.4|128.8|0
1636524900000|2021-11-10 06:15:00|131.61|129.01|132.04|129.44|132.04|129.44|131.61|129.01|0
1636525200000|2021-11-10 06:20:00|131.94|129.34|131.82|129.22|132.04|129.44|131.82|129.22|0
1636525500000|2021-11-10 06:25:00|131.93|129.33|132.91|130.31|132.91|130.31|131.93|129.33|0
1636525800000|2021-11-10 06:30:00|133.02|130.42|132.8|130.2|133.02|130.42|132.47|129.87|0
1636526100000|2021-11-10 06:35:00|132.74|130.14|133.45|130.85|133.56|130.96|132.74|130.14|0
1636526400000|2021-11-10 06:40:00|133.67|131.07|133.89|131.29|133.94|131.34|133.67|131.07|0
1636526700000|2021-11-10 06:45:00|133.78|131.18|134.27|131.67|134.27|131.67|133.78|131.18|0
1636527000000|2021-11-10 06:50:00|134.22|131.62|133.56|130.96|134.76|132.16|133.56|130.96|0
1636527300000|2021-11-10 06:55:00|133.45|130.85|133.34|130.74|133.56|130.96|133.01|130.41|0
1636527600000|2021-11-10 07:00:00|133.45|130.85|133.56|130.96|133.67|131.07|133.01|130.41|0
1636527900000|2021-11-10 07:05:00|133.67|131.07|134.66|132.06|134.66|132.06|133.56|130.96|0
1636528200000|2021-11-10 07:10:00|134.55|131.95|134.66|132.06|134.66|132.06|134.21|131.61|0
1636528500000|2021-11-10 07:15:00|134.77|132.17|135.65|133.05|135.76|133.16|134.54|131.94|0
1636528800000|2021-11-10 07:20:00|135.76|133.16|136.09|133.49|136.43|133.83|135.76|133.16|0
1636529100000|2021-11-10 07:25:00|135.98|133.38|135.65|133.05|135.98|133.38|135.42|132.82|0
1636529400000|2021-11-10 07:30:00|135.76|133.16|136.09|133.49|136.31|133.71|135.42|132.82|0
1636529700000|2021-11-10 07:35:00|135.98|133.38|136.08|133.48|136.09|133.49|135.75|133.15|0
1636530000000|2021-11-10 07:40:00|135.97|133.37|135.42|132.82|136.08|133.48|135.42|132.82|0
1636530300000|2021-11-10 07:45:00|135.53|132.93|135.52|132.92|135.53|132.93|135.19|132.59|0
1636530600000|2021-11-10 07:50:00|135.41|132.81|135.3|132.7|135.75|133.15|135.19|132.59|0
1636530900000|2021-11-10 07:55:00|135.41|132.81|135.52|132.92|135.52|132.92|135.3|132.7|0
1636531200000|2021-11-10 08:00:00|135.74|133.14|135.44|132.84|136.19|133.59|135.44|132.84|0
1636531500000|2021-11-10 08:05:00|135.3|133.1|135.97|133.77|136.08|133.88|134.64|132.44|0
1636531800000|2021-11-10 08:10:00|135.86|133.66|135.97|133.77|136.19|133.99|135.63|133.43|0
1636532100000|2021-11-10 08:15:00|135.85|133.65|135.3|133.1|135.97|133.77|135.3|133.1|0
1636532400000|2021-11-10 08:20:00|135.41|133.21|135.07|132.87|135.41|133.21|134.63|132.43|0
1636532700000|2021-11-10 08:25:00|135.01|132.81|135.07|132.87|135.51|133.31|134.96|132.76|0
1636533000000|2021-11-10 08:30:00|135.01|132.81|134.18|131.98|135.18|132.98|134.18|131.98|0
1636533300000|2021-11-10 08:35:00|134.07|131.87|133.63|131.43|134.07|131.87|133.41|131.21|0
1636533600000|2021-11-10 08:40:00|133.52|131.32|134.07|131.87|134.18|131.98|133.18|130.98|0
1636533900000|2021-11-10 08:45:00|134.18|131.98|133.84|131.64|134.29|132.09|133.84|131.64|0
1636534200000|2021-11-10 08:50:00|133.89|131.69|133.4|131.2|133.89|131.69|133.29|131.09|0
1636534500000|2021-11-10 08:55:00|133.29|131.09|132.85|130.65|133.45|131.25|132.85|130.65|0
1636534800000|2021-11-10 09:00:00|132.96|130.76|132.84|130.64|133.18|130.98|132.52|130.32|0
1636535100000|2021-11-10 09:05:00|132.95|130.75|131.96|129.76|133.39|131.19|131.64|129.44|0
1636535400000|2021-11-10 09:10:00|131.85|129.65|131.85|129.65|132.18|129.98|131.64|129.44|0
1636535700000|2021-11-10 09:15:00|131.91|129.71|131.52|129.32|132.29|130.09|131.09|128.89|0
1636536000000|2021-11-10 09:20:00|131.41|129.21|131.08|128.88|131.52|129.32|130.43|128.23|0
1636536300000|2021-11-10 09:25:00|131.14|128.94|130.97|128.77|131.52|129.32|130.76|128.56|0
1636536600000|2021-11-10 09:30:00|130.86|128.66|131.63|129.43|131.84|129.64|130.86|128.66|0
1636536900000|2021-11-10 09:35:00|131.52|129.32|131.51|129.31|131.84|129.64|130.8|128.6|0
1636537200000|2021-11-10 09:40:00|131.62|129.42|133.05|130.85|133.05|130.85|131.51|129.31|0
1636537500000|2021-11-10 09:45:00|132.94|130.74|133.48|131.28|133.59|131.39|132.5|130.3|0
1636537800000|2021-11-10 09:50:00|133.7|131.5|133.04|130.84|134.04|131.84|133.04|130.84|0
1636538100000|2021-11-10 09:55:00|133.15|130.95|133.15|130.95|133.37|131.17|132.71|130.51|0
1636538400000|2021-11-10 10:00:00|133.2|131|132.6|130.4|133.48|131.28|132.43|130.23|0
1636538700000|2021-11-10 10:05:00|132.65|130.45|132.59|130.39|132.93|130.73|132.49|130.29|0
1636539000000|2021-11-10 10:10:00|132.7|130.5|131.93|129.73|132.7|130.5|131.93|129.73|0
1636539300000|2021-11-10 10:15:00|132.04|129.84|132.15|129.95|132.26|130.06|131.71|129.51|0
1636539600000|2021-11-10 10:20:00|132.04|129.84|131.93|129.73|132.31|130.11|131.82|129.62|0
1636539900000|2021-11-10 10:25:00|132.04|129.84|131.49|129.29|132.04|129.84|131.38|129.18|0
1636540200000|2021-11-10 10:30:00|131.6|129.4|130.62|128.42|131.71|129.51|130.08|127.88|0
1636540500000|2021-11-10 10:35:00|130.51|128.31|129.53|127.33|130.73|128.53|129.53|127.33|0
1636540800000|2021-11-10 10:40:00|129.64|127.44|129.74|127.54|129.85|127.65|128.88|126.68|0
1636541100000|2021-11-10 10:45:00|129.85|127.65|129.31|127.11|130.07|127.87|129.31|127.11|0
1636541400000|2021-11-10 10:50:00|129.2|127|129.52|127.32|129.79|127.59|129.09|126.89|0
1636541700000|2021-11-10 10:55:00|129.42|127.22|130.28|128.08|130.5|128.3|129.2|127|0
1636542000000|2021-11-10 11:00:00|130.39|128.19|130.6|128.4|130.82|128.62|130.06|127.86|0
1636542300000|2021-11-10 11:05:00|130.71|128.51|130.49|128.29|130.93|128.73|130.38|128.18|0
1636542600000|2021-11-10 11:10:00|130.54|128.34|130.6|128.4|131.04|128.84|130.49|128.29|0
1636542900000|2021-11-10 11:15:00|130.82|128.62|129.08|126.88|130.82|128.62|129.08|126.88|0
1636543200000|2021-11-10 11:20:00|129.19|126.99|129.94|127.74|129.94|127.74|129.19|126.99|0
1636543500000|2021-11-10 11:25:00|130.05|127.85|130.43|128.23|130.59|128.39|129.94|127.74|0
1636543800000|2021-11-10 11:30:00|130.38|128.18|130.26|128.06|130.48|128.28|129.83|127.63|0
1636544100000|2021-11-10 11:35:00|130.05|127.85|128.43|126.23|130.21|128.01|128|125.8|0
1636544400000|2021-11-10 11:40:00|128.48|126.28|129.24|127.04|130.76|128.56|127.4|125.2|0
1636544700000|2021-11-10 11:45:00|129.13|126.93|129.13|126.93|129.35|127.15|128.81|126.61|0
1636545000000|2021-11-10 11:50:00|129.24|127.04|128.91|126.71|129.34|127.14|128.59|126.39|0
1636545300000|2021-11-10 11:55:00|129.02|126.82|129.12|126.92|129.45|127.25|128.8|126.6|0
1636545600000|2021-11-10 12:00:00|129.34|127.14|129.55|127.35|129.66|127.46|129.12|126.92|0
1636545900000|2021-11-10 12:05:00|129.44|127.24|130.2|128|130.2|128|129.44|127.24|0
1636546200000|2021-11-10 12:10:00|130.31|128.11|131.17|128.97|131.28|129.08|129.98|127.78|0
1636546500000|2021-11-10 12:15:00|131.28|129.08|130.84|128.64|131.39|129.19|130.84|128.64|0
1636546800000|2021-11-10 12:20:00|130.95|128.75|130.84|128.64|131.22|129.02|130.62|128.42|0
1636547100000|2021-11-10 12:25:00|130.78|128.58|131.27|129.07|131.38|129.18|130.73|128.53|0
1636547400000|2021-11-10 12:30:00|131.16|128.96|130.29|128.09|131.16|128.96|129.86|127.66|0
1636547700000|2021-11-10 12:35:00|130.19|127.99|131.27|129.07|131.38|129.18|129.97|127.77|0
1636548000000|2021-11-10 12:40:00|131.38|129.18|131.92|129.72|131.92|129.72|131.16|128.96|0
1636548300000|2021-11-10 12:45:00|131.81|129.61|131.37|129.17|131.81|129.61|130.94|128.74|0
1636548600000|2021-11-10 12:50:00|131.26|129.06|131.37|129.17|131.48|129.28|131.15|128.95|0
1636548900000|2021-11-10 12:55:00|131.26|129.06|131.37|129.17|131.59|129.39|131.15|128.95|0
1636549200000|2021-11-10 13:00:00|131.26|129.06|131.58|129.38|131.91|129.71|131.26|129.06|0
1636549500000|2021-11-10 13:05:00|131.69|129.49|132.56|130.36|132.57|130.37|131.58|129.38|0
1636549800000|2021-11-10 13:10:00|132.67|130.47|132.23|130.03|132.78|130.58|131.8|129.6|0
1636550100000|2021-11-10 13:15:00|132.34|130.14|132.56|130.36|132.56|130.36|132.01|129.81|0
1636550400000|2021-11-10 13:20:00|132.45|130.25|132.34|130.14|132.56|130.36|132.01|129.81|0
1636550700000|2021-11-10 13:25:00|132.23|130.03|131.68|129.48|132.67|130.47|131.57|129.37|0
1636551000000|2021-11-10 13:30:00|131.79|129.59|128.54|126.34|131.79|129.59|127.79|125.59|0
1636551300000|2021-11-10 13:35:00|128.22|126.02|127.26|125.06|128.76|126.56|127.04|124.84|0
1636551600000|2021-11-10 13:40:00|127.36|125.16|128.22|126.02|128.97|126.77|127.36|125.16|0
1636551900000|2021-11-10 13:45:00|128.11|125.91|127.47|125.27|128.22|126.02|126.83|124.63|0
1636552200000|2021-11-10 13:50:00|127.57|125.37|129.5|127.3|129.93|127.73|127.57|125.37|0
1636552500000|2021-11-10 13:55:00|129.61|127.41|129.07|126.87|129.83|127.63|129.07|126.87|0
1636552800000|2021-11-10 14:00:00|129.18|126.98|128.96|126.76|129.82|127.62|128.64|126.44|0
1636553100000|2021-11-10 14:05:00|129.17|126.97|129.28|127.08|130.25|128.05|129.17|126.97|0
1636553400000|2021-11-10 14:10:00|129.39|127.19|129.54|127.34|129.71|127.51|128.74|126.54|0
1636553700000|2021-11-10 14:15:00|129.6|127.4|129.17|126.97|129.82|127.62|128.52|126.32|0
1636554000000|2021-11-10 14:20:00|129.06|126.86|129.7|127.5|129.81|127.61|129.06|126.86|0
1636554300000|2021-11-10 14:25:00|129.49|127.29|128.41|126.21|129.49|127.29|128.3|126.1|0
1636554600000|2021-11-10 14:30:00|128.2|126|128.95|126.75|130.24|128.04|127.23|125.03|0
1636554900000|2021-11-10 14:35:00|128.84|126.64|129.37|127.17|131.33|129.13|128.19|125.99|0
1636555200000|2021-11-10 14:40:00|129.48|127.28|130.24|128.04|131.37|129.17|129.37|127.17|0
1636555500000|2021-11-10 14:45:00|130.56|128.36|131.32|129.12|132.41|130.21|130.34|128.14|0
1636555800000|2021-11-10 14:50:00|131.65|129.45|133.5|131.3|133.72|131.52|130.45|128.25|0
1636556100000|2021-11-10 14:55:00|133.61|131.41|134.72|132.52|135.27|133.07|132.52|130.32|0
1636556400000|2021-11-10 15:00:00|135.16|132.96|133.47|131.27|136.09|133.89|129.21|127.01|0
1636556700000|2021-11-10 15:05:00|133.58|131.38|133.25|131.05|134.03|131.83|132.92|130.72|0
1636557000000|2021-11-10 15:10:00|133.36|131.16|133.14|130.94|133.69|131.49|132.59|130.39|0
1636557300000|2021-11-10 15:15:00|133.03|130.83|133.69|131.49|134.13|131.93|133.03|130.83|0
1636557600000|2021-11-10 15:20:00|133.8|131.6|132.58|130.38|134.57|132.37|132.58|130.38|0
1636557900000|2021-11-10 15:25:00|132.47|130.27|132.58|130.38|133.46|131.26|132.25|130.05|0
1636558200000|2021-11-10 15:30:00|132.47|130.27|132.03|129.83|133.24|131.04|131.37|129.17|0
1636558500000|2021-11-10 15:35:00|132.36|130.16|133.35|131.15|133.51|131.31|132.25|130.05|0
1636558800000|2021-11-10 15:40:00|133.51|131.31|131.69|129.49|133.68|131.48|131.59|129.39|0
1636559100000|2021-11-10 15:45:00|131.8|129.6|132.02|129.82|132.57|130.37|131.58|129.38|0
1636559400000|2021-11-10 15:50:00|131.91|129.71|132.9|130.7|133.23|131.03|131.8|129.6|0
1636559700000|2021-11-10 15:55:00|133.01|130.81|131.91|129.71|133.12|130.92|131.91|129.71|0
1636560000000|2021-11-10 16:00:00|131.69|129.49|132.89|130.69|134.11|131.91|131.69|129.49|0
1636560300000|2021-11-10 16:05:00|133.11|130.91|133.22|131.02|133.56|131.36|132.01|129.81|0
1636560600000|2021-11-10 16:10:00|133.11|130.91|132.02|129.82|133.11|130.91|131.58|129.38|0
1636560900000|2021-11-10 16:15:00|132.13|129.93|131.8|129.6|132.57|130.37|131.8|129.6|0
1636561200000|2021-11-10 16:20:00|131.91|129.71|132.24|130.04|132.57|130.37|131.58|129.38|0
1636561500000|2021-11-10 16:25:00|132.13|129.93|130.48|128.28|132.57|130.37|130.26|128.06|0
1636561800000|2021-11-10 16:30:00|130.69|128.49|130.91|128.71|131.02|128.82|129.49|127.29|0
1636562100000|2021-11-10 16:35:00|130.8|128.6|130.25|128.05|131.46|129.26|130.25|128.05|0
1636562400000|2021-11-10 16:40:00|130.36|128.16|128.62|126.42|130.58|128.38|128.4|126.2|0
1636562700000|2021-11-10 16:45:00|128.56|126.36|130.25|128.05|130.47|128.27|128.4|126.2|0
1636563000000|2021-11-10 16:50:00|130.36|128.16|130.57|128.37|131.01|128.81|130.25|128.05|0
1636563300000|2021-11-10 16:55:00|130.46|128.26|130.9|128.7|131.56|129.36|130.46|128.26|0
1636563600000|2021-11-10 17:00:00|130.95|128.75|130.57|128.37|131.45|129.25|130.35|128.15|0
1636563900000|2021-11-10 17:05:00|130.68|128.48|130.35|128.15|130.9|128.7|129.69|127.49|0
1636564200000|2021-11-10 17:10:00|130.46|128.26|129.47|127.27|130.79|128.59|128.82|126.62|0
1636564500000|2021-11-10 17:15:00|129.58|127.38|129.09|126.89|129.58|127.38|128.6|126.4|0
1636564800000|2021-11-10 17:20:00|129.04|126.84|128.71|126.51|129.58|127.38|128.38|126.18|0
1636565100000|2021-11-10 17:25:00|128.82|126.62|127.62|125.42|128.82|126.62|127.62|125.42|0
1636565400000|2021-11-10 17:30:00|127.84|125.64|128.7|126.5|128.71|126.51|127.62|125.42|0
1636565700000|2021-11-10 17:35:00|128.6|126.4|127.58|125.38|129.14|126.94|127.31|125.11|0
1636566000000|2021-11-10 17:40:00|127.64|125.44|125.8|123.6|127.64|125.44|125.16|122.96|0
1636566300000|2021-11-10 17:45:00|125.59|123.39|126.14|123.94|126.14|123.94|123.45|121.25|0
1636566600000|2021-11-10 17:50:00|126.25|124.05|126.57|124.37|127.05|124.85|126.25|124.05|0
1636566900000|2021-11-10 17:55:00|126.78|124.58|127.64|125.44|127.75|125.55|126.78|124.58|0
1636567200000|2021-11-10 18:00:00|127.53|125.33|125.07|122.87|127.86|125.66|124.86|122.66|0
1636567500000|2021-11-10 18:05:00|124.64|122.44|123.9|121.7|124.75|122.55|122.53|120.33|0
1636567800000|2021-11-10 18:10:00|123.79|121.59|122.63|120.43|125.49|123.29|122.42|120.22|0
1636568100000|2021-11-10 18:15:00|122.74|120.54|122.31|120.11|123.16|120.96|121.48|119.28|0
1636568400000|2021-11-10 18:20:00|122.36|120.16|122.31|120.11|122.57|120.37|121.27|119.07|0
1636568700000|2021-11-10 18:25:00|122.21|120.01|123.47|121.27|124.1|121.9|121.79|119.59|0
1636569000000|2021-11-10 18:30:00|123.41|121.21|124.52|122.32|124.95|122.75|123.05|120.85|0
1636569300000|2021-11-10 18:35:00|124.63|122.43|122.52|120.32|124.63|122.43|122.41|120.21|0
1636569600000|2021-11-10 18:40:00|122.62|120.42|122.62|120.42|123.04|120.84|122.09|119.89|0
1636569900000|2021-11-10 18:45:00|122.72|120.52|120.83|118.63|123.14|120.94|119.31|117.11|0
1636570200000|2021-11-10 18:50:00|120.73|118.53|120.1|117.9|121.04|118.84|119.48|117.28|0
1636570500000|2021-11-10 18:55:00|119.89|117.69|120.31|118.11|121.24|119.04|119.07|116.87|0
1636570800000|2021-11-10 19:00:00|120.1|117.9|118.35|116.15|120.41|118.21|117.83|115.63|0
1636571100000|2021-11-10 19:05:00|118.24|116.04|119.78|117.58|119.89|117.69|117.73|115.53|0
1636571400000|2021-11-10 19:10:00|119.47|117.27|118.24|116.04|119.68|117.48|117.93|115.73|0
1636571700000|2021-11-10 19:15:00|118.03|115.83|119.41|117.21|119.99|117.79|117.83|115.63|0
1636572000000|2021-11-10 19:20:00|119.3|117.1|117.16|114.96|120.43|118.23|116.75|114.55|0
1636572300000|2021-11-10 19:25:00|117.26|115.06|115.64|113.44|117.66|115.46|115.64|113.44|0
1636572600000|2021-11-10 19:30:00|115.44|113.24|117.5|115.3|118.71|116.51|113.36|111.16|0
1636572900000|2021-11-10 19:35:00|117.39|115.19|116.29|114.09|118.71|116.51|116.19|113.99|0
1636573200000|2021-11-10 19:40:00|116.39|114.19|114.59|112.39|117.19|114.99|114.49|112.29|0
1636573500000|2021-11-10 19:45:00|114.49|112.29|118.2|116|118.5|116.3|114.29|112.09|0
1636573800000|2021-11-10 19:50:00|117.04|114.84|117.34|115.14|118.56|116.36|116.23|114.03|0
1636574100000|2021-11-10 19:55:00|117.44|115.24|115.92|113.72|117.74|115.54|115.82|113.62|0
1636574400000|2021-11-10 20:00:00|116.02|113.82|115.92|113.72|117.23|115.03|115.62|113.42|0
1636574700000|2021-11-10 20:05:00|115.82|113.62|117.23|115.03|118.04|115.84|114.72|112.52|0
1636575000000|2021-11-10 20:10:00|117.43|115.23|118.96|116.76|119.26|117.06|117.43|115.23|0
1636575300000|2021-11-10 20:15:00|118.65|116.45|119.36|117.16|120.67|118.47|117.92|115.72|0
1636575600000|2021-11-10 20:20:00|119.26|117.06|118.33|116.13|120.18|117.98|118.02|115.82|0
1636575900000|2021-11-10 20:25:00|118.23|116.03|119.15|116.95|119.87|117.67|118.23|116.03|0
1636576200000|2021-11-10 20:30:00|119.25|117.05|118.33|116.13|119.97|117.77|118.12|115.92|0
1636576500000|2021-11-10 20:35:00|118.43|116.23|117.81|115.61|118.63|116.43|117.1|114.9|0
1636576800000|2021-11-10 20:40:00|118.02|115.82|116.19|113.99|119.25|117.05|116.19|113.99|0
1636577100000|2021-11-10 20:45:00|116.69|114.49|117.33|115.13|118.35|116.15|115.88|113.68|0
1636577400000|2021-11-10 20:50:00|118.1|115.9|119.94|117.74|121.75|119.55|118.1|115.9|0
1636577700000|2021-11-10 20:55:00|119.83|117.63|118.08|115.88|120.09|117.89|117.88|115.68|0
1636578000000|2021-11-10 21:00:00|118.18|115.98|117.92|115.72|118.18|115.98|116.65|114.45|0
1636578300000|2021-11-10 21:05:00|117.71|115.51|117.91|115.71|118.22|116.02|117.71|115.51|0
1636578600000|2021-11-10 21:10:00|118.02|115.82|118.22|116.02|118.32|116.12|117.5|115.3|0
1636578900000|2021-11-10 21:15:00|118.52|115.92|118.62|116.02|118.62|116.02|118.42|115.82|0
1636579200000|2021-11-10 21:20:00|118.72|116.12|119.29|116.69|119.34|116.74|118.62|116.02|0
1636579500000|2021-11-10 21:25:00|119.34|116.74|118.93|116.33|119.34|116.74|118.93|116.33|0
1636579800000|2021-11-10 21:30:00|118.92|116.32|119.03|116.43|119.13|116.53|118.92|116.32|0
1636580100000|2021-11-10 21:35:00|119.13|116.53|119.33|116.73|119.44|116.84|119.03|116.43|0
1636580400000|2021-11-10 21:40:00|119.23|116.63|119.23|116.63|119.44|116.84|119.02|116.42|0
1636580700000|2021-11-10 21:45:00|119.02|116.42|119.64|117.04|119.74|117.14|119.02|116.42|0
1636581000000|2021-11-10 21:50:00|119.69|117.09|119.53|116.93|119.74|117.14|119.53|116.93|0
1636581300000|2021-11-10 21:55:00|119.64|117.04|119.48|116.88|119.84|117.24|119.43|116.83|0
1636581600000|2021-11-10 22:00:00|119.44|116.84|119.48|116.88|119.53|116.93|119.43|116.83|0
1636581900000|2021-11-10 22:05:00|119.49|116.89|119.6|117|119.6|117|119.48|116.88|0
1636582200000|2021-11-10 22:10:00|119.58|116.98|119.56|116.96|119.64|117.04|119.54|116.94|0
1636582500000|2021-11-10 22:15:00|119.58|116.98|119.58|116.98|119.64|117.04|119.53|116.93|0
1636582800000|2021-11-10 22:20:00|119.56|116.96|119.42|116.82|119.58|116.98|119.42|116.82|0
1636583100000|2021-11-10 22:25:00|119.44|116.84|119.45|116.85|119.65|117.05|119.42|116.82|0
1636583400000|2021-11-10 22:30:00|119.5|116.9|119.46|116.86|119.63|117.03|119.46|116.86|0
1636583700000|2021-11-10 22:35:00|119.49|116.89|119.6|117|119.66|117.06|119.46|116.86|0
1636584000000|2021-11-10 22:40:00|119.58|116.98|119.53|116.93|119.6|117|119.53|116.93|0
1636584300000|2021-11-10 22:45:00|119.55|116.95|119.55|116.95|119.62|117.02|119.53|116.93|0
1636584600000|2021-11-10 22:50:00|119.53|116.93|119.41|116.81|119.55|116.95|119.32|116.72|0
1636584900000|2021-11-10 22:55:00|119.43|116.83|119.39|116.79|119.44|116.84|119.29|116.69|0
1636585200000|2021-11-10 23:00:00|119.66|117.06|119.6|117|119.81|117.21|119.24|116.64|0
1636585500000|2021-11-10 23:05:00|119.5|116.9|118.78|116.18|119.71|117.11|118.57|115.97|0
1636585800000|2021-11-10 23:10:00|118.83|116.23|118.67|116.07|118.83|116.23|118.47|115.87|0
1636586100000|2021-11-10 23:15:00|118.57|115.97|119.29|116.69|119.34|116.74|118.57|115.97|0
1636586400000|2021-11-10 23:20:00|119.39|116.79|119.49|116.89|119.91|117.31|119.39|116.79|0
1636586700000|2021-11-10 23:25:00|119.44|116.84|118.67|116.07|119.44|116.84|118.46|115.86|0
1636587000000|2021-11-10 23:30:00|118.87|116.27|118.36|115.76|118.98|116.38|118.36|115.76|0
1636587300000|2021-11-10 23:35:00|118.25|115.65|118.25|115.65|118.46|115.86|118.05|115.45|0
1636587600000|2021-11-10 23:40:00|118.36|115.76|117.74|115.14|118.46|115.86|117.74|115.14|0
1636587900000|2021-11-10 23:45:00|117.64|115.04|117.07|114.47|117.74|115.14|117.07|114.47|0
1636588200000|2021-11-10 23:50:00|117.02|114.42|117.48|114.88|117.53|114.93|116.92|114.32|0
1636588500000|2021-11-10 23:55:00|117.53|114.93|118.24|115.64|118.35|115.75|117.27|114.67|0
1636588800000|2021-11-11 00:00:00|118.35|115.75|118.45|115.85|118.96|116.36|118.34|115.74|0
1636589100000|2021-11-11 00:05:00|118.55|115.95|119.27|116.67|119.37|116.77|118.34|115.74|0
1636589400000|2021-11-11 00:10:00|119.37|116.77|120.61|118.01|120.82|118.22|119.37|116.77|0
1636589700000|2021-11-11 00:15:00|120.71|118.11|120.5|117.9|120.71|118.11|120.19|117.59|0
1636590000000|2021-11-11 00:20:00|120.4|117.8|121.02|118.42|121.12|118.52|120.4|117.8|0
1636590300000|2021-11-11 00:25:00|121.12|118.52|121.02|118.42|121.33|118.73|120.91|118.31|0
1636590600000|2021-11-11 00:30:00|120.91|118.31|121.12|118.52|121.54|118.94|120.91|118.31|0
1636590900000|2021-11-11 00:35:00|121.22|118.62|121.01|118.41|121.53|118.93|121.01|118.41|0
1636591200000|2021-11-11 00:40:00|121.12|118.52|120.28|117.68|121.53|118.93|120.28|117.68|0
1636591500000|2021-11-11 00:45:00|120.18|117.58|120.28|117.68|120.28|117.68|119.77|117.17|0
1636591800000|2021-11-11 00:50:00|120.18|117.58|120.18|117.58|120.38|117.78|119.87|117.27|0
1636592100000|2021-11-11 00:55:00|120.07|117.47|120.59|117.99|120.69|118.09|120.07|117.47|0
1636592400000|2021-11-11 01:00:00|120.48|117.88|120.48|117.88|120.9|118.3|120.48|117.88|0
1636592700000|2021-11-11 01:05:00|120.38|117.78|119.86|117.26|120.38|117.78|119.65|117.05|0
1636593000000|2021-11-11 01:10:00|120.01|117.41|120.17|117.57|120.17|117.57|119.75|117.15|0
1636593300000|2021-11-11 01:15:00|120.06|117.46|119.44|116.84|120.68|118.08|119.34|116.74|0
1636593600000|2021-11-11 01:20:00|119.54|116.94|119.54|116.94|119.54|116.94|119.03|116.43|0
1636593900000|2021-11-11 01:25:00|119.65|117.05|119.54|116.94|119.65|117.05|118.97|116.37|0
1636594200000|2021-11-11 01:30:00|119.33|116.73|120.16|117.56|120.16|117.56|118.72|116.12|0
1636594500000|2021-11-11 01:35:00|120.36|117.76|120.26|117.66|120.47|117.87|119.85|117.25|0
1636594800000|2021-11-11 01:40:00|120.21|117.61|120.05|117.45|120.21|117.61|119.74|117.14|0
1636595100000|2021-11-11 01:45:00|119.95|117.35|120.46|117.86|120.57|117.97|119.84|117.24|0
1636595400000|2021-11-11 01:50:00|120.57|117.97|120.98|118.38|121.19|118.59|120.3|117.7|0
1636595700000|2021-11-11 01:55:00|120.92|118.32|122.86|120.26|122.86|120.26|120.77|118.17|0
1636596000000|2021-11-11 02:00:00|122.75|120.15|122.75|120.15|123.17|120.57|122.44|119.84|0
1636596300000|2021-11-11 02:05:00|122.85|120.25|122.96|120.36|123.06|120.46|122.8|120.2|0
1636596600000|2021-11-11 02:10:00|122.9|120.3|122.85|120.25|122.96|120.36|122.64|120.04|0
1636596900000|2021-11-11 02:15:00|122.75|120.15|122.95|120.35|122.95|120.35|122.64|120.04|0
1636597200000|2021-11-11 02:20:00|122.85|120.25|123.11|120.51|123.27|120.67|122.74|120.14|0
1636597500000|2021-11-11 02:25:00|123.16|120.56|122.68|120.08|123.16|120.56|122.68|120.08|0
1636597800000|2021-11-11 02:30:00|122.74|120.14|122.42|119.82|122.95|120.35|122.32|119.72|0
1636598100000|2021-11-11 02:35:00|122.53|119.93|122.63|120.03|122.73|120.13|122.32|119.72|0
1636598400000|2021-11-11 02:40:00|122.73|120.13|122.47|119.87|122.73|120.13|122.42|119.82|0
1636598700000|2021-11-11 02:45:00|122.52|119.92|121.58|118.98|122.52|119.92|121.58|118.98|0
1636599000000|2021-11-11 02:50:00|121.68|119.08|121.58|118.98|121.68|119.08|121.37|118.77|0
1636599300000|2021-11-11 02:55:00|121.52|118.92|121.37|118.77|121.58|118.98|121.16|118.56|0
1636599600000|2021-11-11 03:00:00|121.47|118.87|121.26|118.66|121.57|118.97|121.05|118.45|0
1636599900000|2021-11-11 03:05:00|121.36|118.76|121.47|118.87|121.57|118.97|121.26|118.66|0
1636600200000|2021-11-11 03:10:00|121.36|118.76|121.46|118.86|121.99|119.39|121.36|118.76|0
1636600500000|2021-11-11 03:15:00|121.57|118.97|121.57|118.97|121.88|119.28|121.25|118.65|0
1636600800000|2021-11-11 03:20:00|121.51|118.91|121.41|118.81|121.57|118.97|121.04|118.44|0
1636601100000|2021-11-11 03:25:00|121.46|118.86|121.46|118.86|121.56|118.96|121.15|118.55|0
1636601400000|2021-11-11 03:30:00|121.35|118.75|121.14|118.54|121.35|118.75|120.73|118.13|0
1636601700000|2021-11-11 03:35:00|121.25|118.65|121.35|118.75|121.35|118.75|121.14|118.54|0
1636602000000|2021-11-11 03:40:00|121.24|118.64|121.03|118.43|121.35|118.75|121.03|118.43|0
1636602300000|2021-11-11 03:45:00|121.08|118.48|120.93|118.33|121.08|118.48|120.67|118.07|0
1636602600000|2021-11-11 03:50:00|120.98|118.38|120.61|118.01|121.03|118.43|120.51|117.91|0
1636602900000|2021-11-11 03:55:00|120.51|117.91|120.2|117.6|120.51|117.91|119.89|117.29|0
1636603200000|2021-11-11 04:00:00|120.14|117.54|120.19|117.59|120.3|117.7|119.99|117.39|0
1636603500000|2021-11-11 04:05:00|120.09|117.49|120.3|117.7|120.3|117.7|119.99|117.39|0
1636603800000|2021-11-11 04:10:00|120.19|117.59|120.09|117.49|120.3|117.7|120.09|117.49|0
1636604100000|2021-11-11 04:15:00|119.98|117.38|119.77|117.17|120.09|117.49|119.77|117.17|0
1636604400000|2021-11-11 04:20:00|119.67|117.07|119.26|116.66|119.67|117.07|119.15|116.55|0
1636604700000|2021-11-11 04:25:00|119.15|116.55|118.12|115.52|119.15|116.55|117.82|115.22|0
1636605000000|2021-11-11 04:30:00|118.02|115.42|118.12|115.52|118.33|115.73|118.02|115.42|0
1636605300000|2021-11-11 04:35:00|118.07|115.47|118.12|115.52|118.22|115.62|117.82|115.22|0
1636605600000|2021-11-11 04:40:00|118.22|115.62|118.12|115.52|118.22|115.62|118.02|115.42|0
1636605900000|2021-11-11 04:45:00|118.02|115.42|118.63|116.03|118.83|116.23|118.02|115.42|0
1636606200000|2021-11-11 04:50:00|118.73|116.13|118.52|115.92|118.73|116.13|118.42|115.82|0
1636606500000|2021-11-11 04:55:00|118.47|115.87|118.73|116.13|118.73|116.13|118.22|115.62|0
1636606800000|2021-11-11 05:00:00|118.62|116.02|119.14|116.54|119.24|116.64|118.62|116.02|0
1636607100000|2021-11-11 05:05:00|119.03|116.43|118.57|115.97|119.24|116.64|118.41|115.81|0
1636607400000|2021-11-11 05:10:00|118.62|116.02|119.23|116.63|119.24|116.64|118.52|115.92|0
1636607700000|2021-11-11 05:15:00|119.13|116.53|119.13|116.53|119.23|116.63|119.03|116.43|0
1636608000000|2021-11-11 05:20:00|119.23|116.63|119.54|116.94|119.85|117.25|119.23|116.63|0
1636608300000|2021-11-11 05:25:00|119.64|117.04|119.85|117.25|119.85|117.25|119.44|116.84|0
1636608600000|2021-11-11 05:30:00|120.26|117.66|120.67|118.07|120.72|118.12|120.26|117.66|0
1636608900000|2021-11-11 05:35:00|120.57|117.97|120.36|117.76|120.98|118.38|120.36|117.76|0
1636609200000|2021-11-11 05:40:00|120.26|117.66|120.41|117.81|120.46|117.86|120.05|117.45|0
1636609500000|2021-11-11 05:45:00|120.46|117.86|120.15|117.55|120.46|117.86|120.04|117.44|0
1636609800000|2021-11-11 05:50:00|120.09|117.49|120.15|117.55|120.25|117.65|119.94|117.34|0
1636610100000|2021-11-11 05:55:00|120.2|117.6|120.14|117.54|120.46|117.86|120.14|117.54|0
1636610400000|2021-11-11 06:00:00|120.25|117.65|120.04|117.44|120.77|118.17|119.83|117.23|0
1636610700000|2021-11-11 06:05:00|120.14|117.54|120.97|118.37|121.07|118.47|120.14|117.54|0
1636611000000|2021-11-11 06:10:00|121.02|118.42|121.07|118.47|121.07|118.47|120.76|118.16|0
1636611300000|2021-11-11 06:15:00|120.97|118.37|121.28|118.68|121.38|118.78|120.86|118.26|0
1636611600000|2021-11-11 06:20:00|121.17|118.57|120.86|118.26|121.28|118.68|120.86|118.26|0
1636611900000|2021-11-11 06:25:00|120.76|118.16|121.17|118.57|121.17|118.57|120.75|118.15|0
1636612200000|2021-11-11 06:30:00|121.22|118.62|121.37|118.77|121.48|118.88|121.22|118.62|0
1636612500000|2021-11-11 06:35:00|121.42|118.82|121.27|118.67|121.48|118.88|121.17|118.57|0
1636612800000|2021-11-11 06:40:00|121.37|118.77|121.16|118.56|121.48|118.88|121.16|118.56|0
1636613100000|2021-11-11 06:45:00|121.27|118.67|120.33|117.73|121.27|118.67|120.33|117.73|0
1636613400000|2021-11-11 06:50:00|120.27|117.67|121.05|118.45|121.16|118.56|120.22|117.62|0
1636613700000|2021-11-11 06:55:00|120.95|118.35|120.95|118.35|121.16|118.56|120.84|118.24|0
1636614000000|2021-11-11 07:00:00|121.05|118.45|121.05|118.45|121.78|119.18|120.95|118.35|0
1636614300000|2021-11-11 07:05:00|121.15|118.55|121.05|118.45|121.26|118.66|120.94|118.34|0
1636614600000|2021-11-11 07:10:00|121.26|118.66|120.73|118.13|121.26|118.66|120.47|117.87|0
1636614900000|2021-11-11 07:15:00|120.63|118.03|121.56|118.96|121.67|119.07|120.63|118.03|0
1636615200000|2021-11-11 07:20:00|121.67|119.07|121.87|119.27|121.98|119.38|121.35|118.75|0
1636615500000|2021-11-11 07:25:00|121.98|119.38|122.29|119.69|122.4|119.8|121.87|119.27|0
1636615800000|2021-11-11 07:30:00|122.19|119.59|121.87|119.27|122.5|119.9|121.87|119.27|0
1636616100000|2021-11-11 07:35:00|121.66|119.06|122.08|119.48|122.29|119.69|121.56|118.96|0
1636616400000|2021-11-11 07:40:00|122.18|119.58|121.87|119.27|122.29|119.69|121.76|119.16|0
1636616700000|2021-11-11 07:45:00|122.07|119.47|121.03|118.43|122.12|119.52|121.03|118.43|0
1636617000000|2021-11-11 07:50:00|121.13|118.53|121.03|118.43|121.13|118.53|120.41|117.81|0
1636617300000|2021-11-11 07:55:00|121.08|118.48|120.92|118.32|121.44|118.84|120.92|118.32|0
1636617600000|2021-11-11 08:00:00|121.02|118.42|120.58|117.98|122.43|119.83|119.01|116.41|0
1636617900000|2021-11-11 08:05:00|120.28|118.08|120.95|118.75|121.11|118.91|119.76|117.56|0
1636618200000|2021-11-11 08:10:00|120.9|118.7|120.69|118.49|121.11|118.91|120.53|118.33|0
1636618500000|2021-11-11 08:15:00|120.79|118.59|121.52|119.32|122.05|119.85|120.79|118.59|0
1636618800000|2021-11-11 08:20:00|121.63|119.43|121.73|119.53|121.83|119.63|121.31|119.11|0
1636619100000|2021-11-11 08:25:00|121.67|119.47|120.45|118.25|121.83|119.63|120.24|118.04|0
1636619400000|2021-11-11 08:30:00|120.34|118.14|118.89|116.69|120.34|118.14|118.58|116.38|0
1636619700000|2021-11-11 08:35:00|118.99|116.79|118.57|116.37|118.99|116.79|117.85|115.65|0
1636620000000|2021-11-11 08:40:00|118.62|116.42|119.4|117.2|119.5|117.3|118.57|116.37|0
1636620300000|2021-11-11 08:45:00|119.35|117.15|119.09|116.89|119.5|117.3|118.88|116.68|0
1636620600000|2021-11-11 08:50:00|118.98|116.78|120.02|117.82|120.23|118.03|118.98|116.78|0
1636620900000|2021-11-11 08:55:00|119.91|117.71|120.23|118.03|120.43|118.23|119.71|117.51|0
1636621200000|2021-11-11 09:00:00|120.33|118.13|121|118.8|121.27|119.07|120.33|118.13|0
1636621500000|2021-11-11 09:05:00|121.11|118.91|120.74|118.54|121.48|119.28|120.33|118.13|0
1636621800000|2021-11-11 09:10:00|120.69|118.49|122.21|120.01|122.21|120.01|120.43|118.23|0
1636622100000|2021-11-11 09:15:00|122.1|119.9|122.42|120.22|122.42|120.22|121.68|119.48|0
1636622400000|2021-11-11 09:20:00|122.31|120.11|122.63|120.43|122.84|120.64|122.21|120.01|0
1636622700000|2021-11-11 09:25:00|122.68|120.48|123.47|121.27|123.89|121.69|122.41|120.21|0
1636623000000|2021-11-11 09:30:00|123.58|121.38|122.76|120.56|124.91|122.71|122.76|120.56|0
1636623300000|2021-11-11 09:35:00|122.86|120.66|122.55|120.35|123.08|120.88|122.44|120.24|0
1636623600000|2021-11-11 09:40:00|122.65|120.45|122.65|120.45|122.65|120.45|122.44|120.24|0
1636623900000|2021-11-11 09:45:00|122.7|120.5|122.75|120.55|123.07|120.87|122.54|120.34|0
1636624200000|2021-11-11 09:50:00|122.86|120.66|123.17|120.97|123.39|121.19|122.75|120.55|0
1636624500000|2021-11-11 09:55:00|123.28|121.08|123.07|120.87|123.28|121.08|122.85|120.65|0
1636624800000|2021-11-11 10:00:00|123.17|120.97|123.33|121.13|123.38|121.18|122.96|120.76|0
1636625100000|2021-11-11 10:05:00|123.28|121.08|123.8|121.6|124.02|121.82|122.96|120.76|0
1636625400000|2021-11-11 10:10:00|123.91|121.71|123.7|121.5|124.12|121.92|123.48|121.28|0
1636625700000|2021-11-11 10:15:00|123.8|121.6|123.59|121.39|123.91|121.71|123.48|121.28|0
1636626000000|2021-11-11 10:20:00|123.48|121.28|123.27|121.07|123.48|121.28|123.16|120.96|0
1636626300000|2021-11-11 10:25:00|123.37|121.17|123.58|121.38|123.58|121.38|122.95|120.75|0
1636626600000|2021-11-11 10:30:00|123.37|121.17|122.84|120.64|123.37|121.17|122.42|120.22|0
1636626900000|2021-11-11 10:35:00|122.73|120.53|121.68|119.48|122.73|120.53|121.57|119.37|0
1636627200000|2021-11-11 10:40:00|121.78|119.58|122.04|119.84|122.31|120.11|121.57|119.37|0
1636627500000|2021-11-11 10:45:00|121.99|119.79|122.51|120.31|122.62|120.42|121.99|119.79|0
1636627800000|2021-11-11 10:50:00|122.41|120.21|122.41|120.21|122.62|120.42|122.09|119.89|0
1636628100000|2021-11-11 10:55:00|122.51|120.31|122.19|119.99|122.62|120.42|122.09|119.89|0
1636628400000|2021-11-11 11:00:00|122.09|119.89|122.3|120.1|122.61|120.41|121.98|119.78|0
1636628700000|2021-11-11 11:05:00|122.4|120.2|122.72|120.52|123.14|120.94|122.4|120.2|0
1636629000000|2021-11-11 11:10:00|122.82|120.62|122.4|120.2|122.93|120.73|122.29|120.09|0
1636629300000|2021-11-11 11:15:00|122.34|120.14|122.82|120.62|122.82|120.62|122.29|120.09|0
1636629600000|2021-11-11 11:20:00|122.92|120.72|122.6|120.4|122.92|120.72|122.29|120.09|0
1636629900000|2021-11-11 11:25:00|122.55|120.35|122.81|120.61|122.81|120.61|122.39|120.19|0
1636630200000|2021-11-11 11:30:00|122.76|120.56|122.71|120.51|123.03|120.83|122.6|120.4|0
1636630500000|2021-11-11 11:35:00|122.6|120.4|122.6|120.4|122.71|120.51|122.18|119.98|0
1636630800000|2021-11-11 11:40:00|122.7|120.5|122.91|120.71|122.91|120.71|122.6|120.4|0
1636631100000|2021-11-11 11:45:00|122.86|120.66|122.81|120.61|122.91|120.71|122.7|120.5|0
1636631400000|2021-11-11 11:50:00|122.7|120.5|123.33|121.13|123.33|121.13|122.7|120.5|0
1636631700000|2021-11-11 11:55:00|123.23|121.03|123.65|121.45|123.65|121.45|123.01|120.81|0
1636632000000|2021-11-11 12:00:00|123.54|121.34|123.44|121.24|123.65|121.45|123.01|120.81|0
1636632300000|2021-11-11 12:05:00|123.33|121.13|123.65|121.45|124.18|121.98|123.33|121.13|0
1636632600000|2021-11-11 12:10:00|123.59|121.39|123.01|120.81|123.7|121.5|123.01|120.81|0
1636632900000|2021-11-11 12:15:00|122.9|120.7|123.22|121.02|123.22|121.02|122.58|120.38|0
1636633200000|2021-11-11 12:20:00|123.11|120.91|123|120.8|123.43|121.23|123|120.8|0
1636633500000|2021-11-11 12:25:00|123.05|120.85|123.11|120.91|123.16|120.96|122.95|120.75|0
1636633800000|2021-11-11 12:30:00|123|120.8|122.68|120.48|123.21|121.01|122.57|120.37|0
1636634100000|2021-11-11 12:35:00|122.57|120.37|122.68|120.48|123|120.8|122.47|120.27|0
1636634400000|2021-11-11 12:40:00|122.57|120.37|122.68|120.48|122.73|120.53|122.25|120.05|0
1636634700000|2021-11-11 12:45:00|122.78|120.58|122.67|120.47|122.89|120.69|122.57|120.37|0
1636635000000|2021-11-11 12:50:00|122.78|120.58|123.09|120.89|123.52|121.32|122.78|120.58|0
1636635300000|2021-11-11 12:55:00|122.99|120.79|123.09|120.89|123.31|121.11|122.78|120.58|0
1636635600000|2021-11-11 13:00:00|122.88|120.68|122.98|120.78|123.3|121.1|122.67|120.47|0
1636635900000|2021-11-11 13:05:00|123.09|120.89|122.66|120.46|123.09|120.89|122.45|120.25|0
1636636200000|2021-11-11 13:10:00|122.77|120.57|122.66|120.46|122.98|120.78|122.45|120.25|0
1636636500000|2021-11-11 13:15:00|122.56|120.36|122.98|120.78|122.98|120.78|122.45|120.25|0
1636636800000|2021-11-11 13:20:00|122.87|120.67|122.98|120.78|123.29|121.09|122.76|120.56|0
1636637100000|2021-11-11 13:25:00|122.87|120.67|122.76|120.56|122.98|120.78|122.55|120.35|0
1636637400000|2021-11-11 13:30:00|122.66|120.46|122.44|120.24|122.76|120.56|122.34|120.14|0
1636637700000|2021-11-11 13:35:00|122.55|120.35|122.76|120.56|122.76|120.56|122.33|120.13|0
1636638000000|2021-11-11 13:40:00|122.65|120.45|123.28|121.08|123.28|121.08|122.54|120.34|0
1636638300000|2021-11-11 13:45:00|123.18|120.98|123.28|121.08|123.39|121.19|122.97|120.77|0
1636638600000|2021-11-11 13:50:00|123.07|120.87|122.86|120.66|123.18|120.98|122.86|120.66|0
1636638900000|2021-11-11 13:55:00|122.75|120.55|123.17|120.97|123.28|121.08|122.75|120.55|0
1636639200000|2021-11-11 14:00:00|123.07|120.87|122.85|120.65|123.28|121.08|122.64|120.44|0
1636639500000|2021-11-11 14:05:00|122.96|120.76|123.06|120.86|123.06|120.86|122.74|120.54|0
1636639800000|2021-11-11 14:10:00|123.17|120.97|123.06|120.86|123.17|120.97|122.95|120.75|0
1636640100000|2021-11-11 14:15:00|122.95|120.75|122.63|120.43|122.95|120.75|122.32|120.12|0
1636640400000|2021-11-11 14:20:00|122.74|120.54|122.63|120.43|122.74|120.54|122.31|120.11|0
1636640700000|2021-11-11 14:25:00|122.74|120.54|121.89|119.69|122.95|120.75|121.78|119.58|0
1636641000000|2021-11-11 14:30:00|122.1|119.9|120.31|118.11|122.21|120.01|120.21|118.01|0
1636641300000|2021-11-11 14:35:00|120|117.8|118.65|116.45|120.31|118.11|118.34|116.14|0
1636641600000|2021-11-11 14:40:00|118.44|116.24|119.89|117.69|119.89|117.69|118.23|116.03|0
1636641900000|2021-11-11 14:45:00|119.68|117.48|120.2|118|120.52|118.32|119.47|117.27|0
1636642200000|2021-11-11 14:50:00|119.89|117.69|121.25|119.05|121.56|119.36|119.78|117.58|0
1636642500000|2021-11-11 14:55:00|121.14|118.94|121.24|119.04|121.67|119.47|120.62|118.42|0
1636642800000|2021-11-11 15:00:00|121.19|118.99|119.78|117.58|121.35|119.15|119.05|116.85|0
1636643100000|2021-11-11 15:05:00|119.88|117.68|118.94|116.74|120.61|118.41|118.43|116.23|0
1636643400000|2021-11-11 15:10:00|119.05|116.85|119.57|117.37|119.88|117.68|118.32|116.12|0
1636643700000|2021-11-11 15:15:00|119.67|117.47|119.35|117.15|119.98|117.78|118.01|115.81|0
1636644000000|2021-11-11 15:20:00|119.25|117.05|119.04|116.84|119.46|117.26|118.21|116.01|0
1636644300000|2021-11-11 15:25:00|119.14|116.94|118.11|115.91|119.46|117.26|118.11|115.91|0
1636644600000|2021-11-11 15:30:00|117.8|115.6|117.69|115.49|118.31|116.11|116.77|114.57|0
1636644900000|2021-11-11 15:35:00|117.59|115.39|118.62|116.42|119.14|116.94|117.38|115.18|0
1636645200000|2021-11-11 15:40:00|118.77|116.57|119.71|117.51|119.87|117.67|118.52|116.32|0
1636645500000|2021-11-11 15:45:00|119.66|117.46|119.76|117.56|120.07|117.87|118.82|116.62|0
1636645800000|2021-11-11 15:50:00|119.86|117.66|120.07|117.87|120.38|118.18|119.34|117.14|0
1636646100000|2021-11-11 15:55:00|120.17|117.97|119.34|117.14|120.17|117.97|119.13|116.93|0
1636646400000|2021-11-11 16:00:00|119.23|117.03|119.02|116.82|120.07|117.87|118.61|116.41|0
1636646700000|2021-11-11 16:05:00|118.92|116.72|118.4|116.2|118.92|116.72|118.19|115.99|0
1636647000000|2021-11-11 16:10:00|118.5|116.3|118.71|116.51|118.71|116.51|118.09|115.89|0
1636647300000|2021-11-11 16:15:00|118.6|116.4|118.91|116.71|119.12|116.92|118.29|116.09|0
1636647600000|2021-11-11 16:20:00|119.02|116.82|119.53|117.33|119.53|117.33|118.71|116.51|0
1636647900000|2021-11-11 16:25:00|119.64|117.44|118.81|116.61|119.85|117.65|118.6|116.4|0
1636648200000|2021-11-11 16:30:00|118.91|116.71|119.53|117.33|119.53|117.33|118.6|116.4|0
1636648500000|2021-11-11 16:35:00|119.63|117.43|121.52|119.32|121.52|119.32|119.53|117.33|0
1636648800000|2021-11-11 16:40:00|121.41|119.21|120.46|118.26|121.52|119.32|120.46|118.26|0
1636649100000|2021-11-11 16:45:00|120.57|118.37|120.67|118.47|120.78|118.58|120.15|117.95|0
1636649400000|2021-11-11 16:50:00|120.78|118.58|120.04|117.84|120.78|118.58|119.94|117.74|0
1636649700000|2021-11-11 16:55:00|120.15|117.95|118.76|116.56|120.36|118.16|118.66|116.46|0
1636650000000|2021-11-11 17:00:00|118.87|116.67|117.52|115.32|119.28|117.08|117.31|115.11|0
1636650300000|2021-11-11 17:05:00|117.62|115.42|117.31|115.11|118.24|116.04|117.05|114.85|0
1636650600000|2021-11-11 17:10:00|117.2|115|116.89|114.69|117.62|115.42|116.69|114.49|0
1636650900000|2021-11-11 17:15:00|116.69|114.49|116.27|114.07|117|114.8|115.35|113.15|0
1636651200000|2021-11-11 17:20:00|116.17|113.97|116.48|114.28|116.89|114.69|115.76|113.56|0
1636651500000|2021-11-11 17:25:00|116.37|114.17|116.89|114.69|117.09|114.89|116.07|113.87|0
1636651800000|2021-11-11 17:30:00|116.78|114.58|117.19|114.99|117.3|115.1|116.47|114.27|0
1636652100000|2021-11-11 17:35:00|117.3|115.1|118.54|116.34|118.85|116.65|117.3|115.1|0
1636652400000|2021-11-11 17:40:00|118.43|116.23|118.43|116.23|118.64|116.44|118.02|115.82|0
1636652700000|2021-11-11 17:45:00|118.54|116.34|118.22|116.02|118.54|116.34|117.71|115.51|0
1636653000000|2021-11-11 17:50:00|118.12|115.92|117.8|115.6|118.33|116.13|117.6|115.4|0
1636653300000|2021-11-11 17:55:00|117.91|115.71|117.7|115.5|118.22|116.02|117.6|115.4|0
1636653600000|2021-11-11 18:00:00|117.6|115.4|116.77|114.57|117.7|115.5|116.36|114.16|0
1636653900000|2021-11-11 18:05:00|116.87|114.67|115.64|113.44|116.87|114.67|115.54|113.34|0
1636654200000|2021-11-11 18:10:00|115.54|113.34|116.46|114.26|116.66|114.46|115.54|113.34|0
1636654500000|2021-11-11 18:15:00|116.56|114.36|116.66|114.46|116.97|114.77|116.25|114.05|0
1636654800000|2021-11-11 18:20:00|116.76|114.56|116.35|114.15|117.48|115.28|116.35|114.15|0
1636655100000|2021-11-11 18:25:00|116.45|114.25|116.54|114.34|117.56|115.36|114.92|112.72|0
1636655400000|2021-11-11 18:30:00|116.49|114.29|116.08|113.88|116.7|114.5|116.08|113.88|0
1636655700000|2021-11-11 18:35:00|116.18|113.98|116.8|114.6|116.9|114.7|116.13|113.93|0
1636656000000|2021-11-11 18:40:00|116.75|114.55|116.8|114.6|116.9|114.7|116.08|113.88|0
1636656300000|2021-11-11 18:45:00|116.9|114.7|117.21|115.01|117.42|115.22|116.9|114.7|0
1636656600000|2021-11-11 18:50:00|117.31|115.11|117.1|114.9|117.41|115.21|116.69|114.49|0
1636656900000|2021-11-11 18:55:00|117.21|115.01|117|114.8|117.21|115.01|116.59|114.39|0
1636657200000|2021-11-11 19:00:00|116.89|114.69|118.03|115.83|118.03|115.83|116.69|114.49|0
1636657500000|2021-11-11 19:05:00|117.93|115.73|118.55|116.35|118.55|116.35|117.51|115.31|0
1636657800000|2021-11-11 19:10:00|118.44|116.24|117.92|115.72|118.44|116.24|117.92|115.72|0
1636658100000|2021-11-11 19:15:00|118.03|115.83|117.61|115.41|118.13|115.93|117.51|115.31|0
1636658400000|2021-11-11 19:20:00|117.51|115.31|117.19|114.99|117.71|115.51|117.19|114.99|0
1636658700000|2021-11-11 19:25:00|117.3|115.1|117.19|114.99|117.3|115.1|116.99|114.79|0
1636659000000|2021-11-11 19:30:00|117.29|115.09|117.6|115.4|117.92|115.72|117.19|114.99|0
1636659300000|2021-11-11 19:35:00|117.65|115.45|118.22|116.02|118.43|116.23|117.65|115.45|0
1636659600000|2021-11-11 19:40:00|118.33|116.13|117.91|115.71|118.85|116.65|117.05|114.85|0
1636659900000|2021-11-11 19:45:00|117.7|115.5|117.39|115.19|117.91|115.71|117.29|115.09|0
1636660200000|2021-11-11 19:50:00|117.34|115.14|116.35|114.15|117.39|115.19|116.15|113.95|0
1636660500000|2021-11-11 19:55:00|116.46|114.26|116.46|114.26|116.87|114.67|116.15|113.95|0
1636660800000|2021-11-11 20:00:00|116.56|114.36|116.14|113.94|116.97|114.77|115.63|113.43|0
1636661100000|2021-11-11 20:05:00|116.04|113.84|116.04|113.84|116.66|114.46|115.94|113.74|0
1636661400000|2021-11-11 20:10:00|116.14|113.94|115.22|113.02|116.14|113.94|114.91|112.71|0
1636661700000|2021-11-11 20:15:00|115.32|113.12|116.14|113.94|116.24|114.04|115.32|113.12|0
1636662000000|2021-11-11 20:20:00|116.04|113.84|116.03|113.83|116.14|113.94|115.47|113.27|0
1636662300000|2021-11-11 20:25:00|115.93|113.73|116.44|114.24|117.06|114.86|115.83|113.63|0
1636662600000|2021-11-11 20:30:00|116.55|114.35|115.62|113.42|116.65|114.45|115.21|113.01|0
1636662900000|2021-11-11 20:35:00|115.93|113.73|116.03|113.83|116.13|113.93|115.31|113.11|0
1636663200000|2021-11-11 20:40:00|116.13|113.93|116.23|114.03|116.54|114.34|116.03|113.83|0
1636663500000|2021-11-11 20:45:00|116.13|113.93|115.41|113.21|117.16|114.96|115.41|113.21|0
1636663800000|2021-11-11 20:50:00|115.71|113.51|115.1|112.9|116.33|114.13|115|112.8|0
1636664100000|2021-11-11 20:55:00|115.3|113.1|114.79|112.59|115.51|113.31|114.48|112.28|0
1636664400000|2021-11-11 21:00:00|114.69|112.49|115.91|113.71|116.12|113.92|114.69|112.49|0
1636664700000|2021-11-11 21:05:00|115.81|113.61|115.4|113.2|115.91|113.71|115.4|113.2|0
1636665000000|2021-11-11 21:10:00|115.5|113.3|115.5|113.3|115.81|113.61|115.19|112.99|0
1636665300000|2021-11-11 21:15:00|115.8|113.2|116|113.4|116.01|113.41|115.7|113.1|0
1636665600000|2021-11-11 21:20:00|116.11|113.51|116.31|113.71|116.31|113.71|116.1|113.5|0
1636665900000|2021-11-11 21:25:00|116.21|113.61|115.9|113.3|116.21|113.61|115.9|113.3|0
1636666200000|2021-11-11 21:30:00|116|113.4|115.69|113.09|116|113.4|115.69|113.09|0
1636666500000|2021-11-11 21:35:00|115.79|113.19|116.2|113.6|116.2|113.6|115.79|113.19|0
1636666800000|2021-11-11 21:40:00|116.1|113.5|116.1|113.5|116.3|113.7|116.1|113.5|0
1636667100000|2021-11-11 21:45:00|116.2|113.6|116.4|113.8|116.51|113.91|116.2|113.6|0
1636667400000|2021-11-11 21:50:00|116.5|113.9|116.5|113.9|116.5|113.9|116.4|113.8|0
1636667700000|2021-11-11 21:55:00|116.45|113.85|116.34|113.74|116.5|113.9|116.3|113.7|0
1636668000000|2021-11-11 22:00:00|116.27|113.67|116.28|113.68|116.31|113.71|116.2|113.6|0
1636668300000|2021-11-11 22:05:00|116.27|113.67|116.22|113.62|116.27|113.67|116.06|113.46|0
1636668600000|2021-11-11 22:10:00|116.1|113.5|116.07|113.47|116.21|113.61|116.07|113.47|0
1636668900000|2021-11-11 22:15:00|116.23|113.63|116.11|113.51|116.23|113.63|116.07|113.47|0
1636669200000|2021-11-11 22:20:00|116.13|113.53|116.12|113.52|116.14|113.54|116.12|113.52|0
1636669500000|2021-11-11 22:25:00|116.11|113.51|116.12|113.52|116.12|113.52|116.08|113.48|0
1636669800000|2021-11-11 22:30:00|116.14|113.54|116.21|113.61|116.21|113.61|116.14|113.54|0
1636670100000|2021-11-11 22:35:00|116.16|113.56|116.21|113.61|116.21|113.61|116.15|113.55|0
1636670400000|2021-11-11 22:40:00|116.18|113.58|116.18|113.58|116.18|113.58|116.18|113.58|0
1636670700000|2021-11-11 22:45:00|116.19|113.59|116.27|113.67|116.3|113.7|116.18|113.58|0
1636671000000|2021-11-11 22:50:00|116.26|113.66|116.28|113.68|116.28|113.68|116.26|113.66|0
1636671300000|2021-11-11 22:55:00|116.26|113.66|116.24|113.64|116.26|113.66|116.17|113.57|0
1636671600000|2021-11-11 23:00:00|116.73|114.13|116.68|114.08|116.78|114.18|116.37|113.77|0
1636671900000|2021-11-11 23:05:00|116.58|113.98|116.47|113.87|116.68|114.08|116.47|113.87|0
1636672200000|2021-11-11 23:10:00|116.57|113.97|116.37|113.77|116.57|113.97|116.26|113.66|0
1636672500000|2021-11-11 23:15:00|116.36|113.76|116.77|114.17|116.82|114.22|116.26|113.66|0
1636672800000|2021-11-11 23:20:00|116.88|114.28|117.13|114.53|117.13|114.53|116.77|114.17|0
1636673100000|2021-11-11 23:25:00|117.08|114.48|117.29|114.69|117.39|114.79|117.08|114.48|0
1636673400000|2021-11-11 23:30:00|117.39|114.79|117.39|114.79|117.39|114.79|117.18|114.58|0
1636673700000|2021-11-11 23:35:00|117.49|114.89|117.49|114.89|117.59|114.99|117.39|114.79|0
1636674000000|2021-11-11 23:40:00|117.39|114.79|117.38|114.78|117.49|114.89|117.28|114.68|0
1636674300000|2021-11-11 23:45:00|117.28|114.68|117.69|115.09|117.8|115.2|117.07|114.47|0
1636674600000|2021-11-11 23:50:00|117.8|115.2|117.59|114.99|118|115.4|117.59|114.99|0
1636674900000|2021-11-11 23:55:00|117.48|114.88|118.21|115.61|118.21|115.61|117.48|114.88|0
1636675200000|2021-11-12 00:00:00|118|115.4|119.25|116.65|119.56|116.96|118|115.4|0
1636675500000|2021-11-12 00:05:00|119.14|116.54|119.24|116.64|119.87|117.27|119.14|116.54|0
1636675800000|2021-11-12 00:10:00|119.14|116.54|119.45|116.85|119.56|116.96|119.14|116.54|0
1636676100000|2021-11-12 00:15:00|119.55|116.95|119.45|116.85|119.66|117.06|119.34|116.74|0
1636676400000|2021-11-12 00:20:00|119.34|116.74|119.55|116.95|119.76|117.16|119.29|116.69|0
1636676700000|2021-11-12 00:25:00|119.66|117.06|119.65|117.05|119.76|117.16|119.6|117|0
1636677000000|2021-11-12 00:30:00|119.76|117.16|119.86|117.26|119.97|117.37|119.55|116.95|0
1636677300000|2021-11-12 00:35:00|119.97|117.37|120.49|117.89|120.59|117.99|119.86|117.26|0
1636677600000|2021-11-12 00:40:00|120.38|117.78|121.01|118.41|121.12|118.52|120.38|117.78|0
1636677900000|2021-11-12 00:45:00|121.06|118.46|120.59|117.99|121.12|118.52|120.59|117.99|0
1636678200000|2021-11-12 00:50:00|120.48|117.88|120.06|117.46|120.59|117.99|119.96|117.36|0
1636678500000|2021-11-12 00:55:00|119.96|117.36|119.64|117.04|120.06|117.46|119.64|117.04|0
1636678800000|2021-11-12 01:00:00|119.54|116.94|119.32|116.72|119.54|116.94|118.91|116.31|0
1636679100000|2021-11-12 01:05:00|119.27|116.67|119.85|117.25|119.95|117.35|119.22|116.62|0
1636679400000|2021-11-12 01:10:00|119.74|117.14|119.63|117.03|120.16|117.56|119.43|116.83|0
1636679700000|2021-11-12 01:15:00|119.53|116.93|119.63|117.03|119.95|117.35|119.53|116.93|0
1636680000000|2021-11-12 01:20:00|119.53|116.93|119.42|116.82|119.95|117.35|119.32|116.72|0
1636680300000|2021-11-12 01:25:00|119.47|116.87|119.52|116.92|119.63|117.03|119.42|116.82|0
1636680600000|2021-11-12 01:30:00|119.42|116.82|119.42|116.82|119.73|117.13|119.31|116.71|0
1636680900000|2021-11-12 01:35:00|119.31|116.71|119.31|116.71|119.52|116.92|119.1|116.5|0
1636681200000|2021-11-12 01:40:00|119.25|116.65|119.93|117.33|119.93|117.33|119.1|116.5|0
1636681500000|2021-11-12 01:45:00|119.99|117.39|119.62|117.02|120.14|117.54|119.51|116.91|0
1636681800000|2021-11-12 01:50:00|119.72|117.12|120.14|117.54|120.25|117.65|119.67|117.07|0
1636682100000|2021-11-12 01:55:00|120.25|117.65|119.82|117.22|120.25|117.65|119.72|117.12|0
1636682400000|2021-11-12 02:00:00|119.93|117.33|119.72|117.12|120.03|117.43|119.61|117.01|0
1636682700000|2021-11-12 02:05:00|119.82|117.22|119.4|116.8|119.82|117.22|119.4|116.8|0
1636683000000|2021-11-12 02:10:00|119.5|116.9|119.45|116.85|119.61|117.01|119.29|116.69|0
1636683300000|2021-11-12 02:15:00|119.4|116.8|119.29|116.69|119.45|116.85|119.19|116.59|0
1636683600000|2021-11-12 02:20:00|119.4|116.8|119.6|117|119.6|117|119.29|116.69|0
1636683900000|2021-11-12 02:25:00|119.71|117.11|119.39|116.79|119.71|117.11|119.39|116.79|0
1636684200000|2021-11-12 02:30:00|119.29|116.69|118.35|115.75|119.5|116.9|118.24|115.64|0
1636684500000|2021-11-12 02:35:00|118.24|115.64|117.82|115.22|118.45|115.85|117.82|115.22|0
1636684800000|2021-11-12 02:40:00|117.93|115.33|117.93|115.33|118.03|115.43|117.51|114.91|0
1636685100000|2021-11-12 02:45:00|118.03|115.43|118.34|115.74|118.44|115.84|117.82|115.22|0
1636685400000|2021-11-12 02:50:00|118.44|115.84|118.03|115.43|118.55|115.95|118.03|115.43|0
1636685700000|2021-11-12 02:55:00|117.92|115.32|117.61|115.01|117.92|115.32|117.4|114.8|0
1636686000000|2021-11-12 03:00:00|117.51|114.91|117.61|115.01|117.76|115.16|117.5|114.9|0
1636686300000|2021-11-12 03:05:00|117.5|114.9|116.78|114.18|117.61|115.01|116.57|113.97|0
1636686600000|2021-11-12 03:10:00|116.88|114.28|116.88|114.28|116.98|114.38|116.67|114.07|0
1636686900000|2021-11-12 03:15:00|116.93|114.33|117.29|114.69|117.39|114.79|116.93|114.33|0
1636687200000|2021-11-12 03:20:00|117.19|114.59|117.18|114.58|117.29|114.69|117.08|114.48|0
1636687500000|2021-11-12 03:25:00|117.08|114.48|117.39|114.79|117.49|114.89|117.08|114.48|0
1636687800000|2021-11-12 03:30:00|117.29|114.69|117.7|115.1|117.8|115.2|117.29|114.69|0
1636688100000|2021-11-12 03:35:00|117.59|114.99|117.69|115.09|117.9|115.3|117.59|114.99|0
1636688400000|2021-11-12 03:40:00|117.64|115.04|117.38|114.78|117.69|115.09|117.38|114.78|0
1636688700000|2021-11-12 03:45:00|117.33|114.73|117.12|114.52|117.38|114.78|117.12|114.52|0
1636689000000|2021-11-12 03:50:00|117.07|114.47|117.17|114.57|117.38|114.78|117.07|114.47|0
1636689300000|2021-11-12 03:55:00|117.07|114.47|117.17|114.57|117.27|114.67|117.07|114.47|0
1636689600000|2021-11-12 04:00:00|117.07|114.47|117.17|114.57|117.27|114.67|117.06|114.46|0
1636689900000|2021-11-12 04:05:00|117.06|114.46|116.75|114.15|117.17|114.57|116.75|114.15|0
1636690200000|2021-11-12 04:10:00|116.85|114.25|116.96|114.36|116.96|114.36|116.75|114.15|0
1636690500000|2021-11-12 04:15:00|117.06|114.46|117.47|114.87|117.57|114.97|116.96|114.36|0
1636690800000|2021-11-12 04:20:00|117.52|114.92|117.47|114.87|117.52|114.92|117.47|114.87|0
1636691100000|2021-11-12 04:25:00|117.36|114.76|117.57|114.97|117.57|114.97|117.26|114.66|0
1636691400000|2021-11-12 04:30:00|117.67|115.07|117.57|114.97|117.78|115.18|117.57|114.97|0
1636691700000|2021-11-12 04:35:00|117.67|115.07|117.67|115.07|117.67|115.07|117.46|114.86|0
1636692000000|2021-11-12 04:40:00|117.77|115.17|117.87|115.27|117.98|115.38|117.77|115.17|0
1636692300000|2021-11-12 04:45:00|117.98|115.38|117.77|115.17|117.98|115.38|117.56|114.96|0
1636692600000|2021-11-12 04:50:00|117.66|115.06|117.77|115.17|117.97|115.37|117.66|115.06|0
1636692900000|2021-11-12 04:55:00|117.66|115.06|117.14|114.54|117.66|115.06|117.14|114.54|0
1636693200000|2021-11-12 05:00:00|117.25|114.65|117.04|114.44|117.45|114.85|117.04|114.44|0
1636693500000|2021-11-12 05:05:00|116.93|114.33|117.03|114.43|117.24|114.64|116.73|114.13|0
1636693800000|2021-11-12 05:10:00|117.14|114.54|116.93|114.33|117.14|114.54|116.83|114.23|0
1636694100000|2021-11-12 05:15:00|116.83|114.23|116.82|114.22|116.83|114.23|116.41|113.81|0
1636694400000|2021-11-12 05:20:00|116.72|114.12|117.28|114.68|117.34|114.74|116.72|114.12|0
1636694700000|2021-11-12 05:25:00|117.34|114.74|117.23|114.63|117.44|114.84|117.23|114.63|0
1636695000000|2021-11-12 05:30:00|117.13|114.53|117.54|114.94|117.54|114.94|117.13|114.53|0
1636695300000|2021-11-12 05:35:00|117.64|115.04|117.75|115.15|117.75|115.15|117.54|114.94|0
1636695600000|2021-11-12 05:40:00|117.64|115.04|117.85|115.25|117.85|115.25|117.64|115.04|0
1636695900000|2021-11-12 05:45:00|117.74|115.14|117.64|115.04|117.85|115.25|117.53|114.93|0
1636696200000|2021-11-12 05:50:00|117.53|114.93|117.64|115.04|117.84|115.24|117.53|114.93|0
1636696500000|2021-11-12 05:55:00|117.74|115.14|117.84|115.24|117.95|115.35|117.63|115.03|0
1636696800000|2021-11-12 06:00:00|117.94|115.34|117.84|115.24|117.94|115.34|117.32|114.72|0
1636697100000|2021-11-12 06:05:00|117.74|115.14|117.73|115.13|117.74|115.14|117.53|114.93|0
1636697400000|2021-11-12 06:10:00|117.68|115.08|117.63|115.03|117.94|115.34|117.52|114.92|0
1636697700000|2021-11-12 06:15:00|117.52|114.92|117.83|115.23|117.83|115.23|117.42|114.82|0
1636698000000|2021-11-12 06:20:00|117.78|115.18|117.83|115.23|117.83|115.23|117.67|115.07|0
1636698300000|2021-11-12 06:25:00|118.04|115.44|118.14|115.54|118.35|115.75|118.04|115.44|0
1636698600000|2021-11-12 06:30:00|118.24|115.64|117.51|114.91|118.35|115.75|117.51|114.91|0
1636698900000|2021-11-12 06:35:00|117.46|114.86|117|114.4|117.51|114.91|116.89|114.29|0
1636699200000|2021-11-12 06:40:00|116.89|114.29|116.79|114.19|117|114.4|116.58|113.98|0
1636699500000|2021-11-12 06:45:00|116.68|114.08|116.58|113.98|116.79|114.19|116.58|113.98|0
1636699800000|2021-11-12 06:50:00|116.48|113.88|116.17|113.57|116.48|113.88|115.55|112.95|0
1636700100000|2021-11-12 06:55:00|116.27|113.67|115.96|113.36|116.27|113.67|115.85|113.25|0
1636700400000|2021-11-12 07:00:00|115.85|113.25|115.96|113.36|116.27|113.67|115.85|113.25|0
1636700700000|2021-11-12 07:05:00|115.85|113.25|115.85|113.25|115.96|113.36|115.54|112.94|0
1636701000000|2021-11-12 07:10:00|115.8|113.2|116.36|113.76|116.36|113.76|115.75|113.15|0
1636701300000|2021-11-12 07:15:00|116.46|113.86|117.29|114.69|117.29|114.69|116.41|113.81|0
1636701600000|2021-11-12 07:20:00|117.18|114.58|116.98|114.38|117.18|114.58|116.67|114.07|0
1636701900000|2021-11-12 07:25:00|117.08|114.48|116.97|114.37|117.18|114.58|116.87|114.27|0
1636702200000|2021-11-12 07:30:00|116.77|114.17|116.66|114.06|117.18|114.58|116.66|114.06|0
1636702500000|2021-11-12 07:35:00|116.87|114.27|116.35|113.75|116.87|114.27|116.35|113.75|0
1636702800000|2021-11-12 07:40:00|116.45|113.85|116.71|114.11|116.71|114.11|116.35|113.75|0
1636703100000|2021-11-12 07:45:00|116.66|114.06|116.24|113.64|116.66|114.06|116.24|113.64|0
1636703400000|2021-11-12 07:50:00|116.19|113.59|115.63|113.03|116.24|113.64|115.52|112.92|0
1636703700000|2021-11-12 07:55:00|115.73|113.13|116.14|113.54|116.14|113.54|115.32|112.72|0
1636704000000|2021-11-12 08:00:00|116.03|113.43|117.48|114.88|117.48|114.88|116.03|113.43|0
1636704300000|2021-11-12 08:05:00|117.38|115.18|117.27|115.07|117.9|115.7|117.07|114.87|0
1636704600000|2021-11-12 08:10:00|117.48|115.28|116.65|114.45|117.9|115.7|116.65|114.45|0
1636704900000|2021-11-12 08:15:00|116.55|114.35|116.24|114.04|116.86|114.66|116.13|113.93|0
1636705200000|2021-11-12 08:20:00|116.13|113.93|116.75|114.55|116.75|114.55|115.93|113.73|0
1636705500000|2021-11-12 08:25:00|116.59|114.39|116.13|113.93|116.65|114.45|116.03|113.83|0
1636705800000|2021-11-12 08:30:00|116.03|113.83|115.82|113.62|116.13|113.93|115.1|112.9|0
1636706100000|2021-11-12 08:35:00|115.72|113.52|116.12|113.92|116.28|114.08|115.31|113.11|0
1636706400000|2021-11-12 08:40:00|116.07|113.87|116.12|113.92|116.23|114.03|115.71|113.51|0
1636706700000|2021-11-12 08:45:00|116.23|114.03|116.64|114.44|116.95|114.75|116.12|113.92|0
1636707000000|2021-11-12 08:50:00|116.53|114.33|117.25|115.05|117.36|115.16|116.43|114.23|0
1636707300000|2021-11-12 08:55:00|117.36|115.16|117.15|114.95|117.67|115.47|116.74|114.54|0
1636707600000|2021-11-12 09:00:00|117.25|115.05|116.58|114.38|117.56|115.36|116.53|114.33|0
1636707900000|2021-11-12 09:05:00|116.53|114.33|116.32|114.12|116.68|114.48|116.11|113.91|0
1636708200000|2021-11-12 09:10:00|116.21|114.01|116.01|113.81|116.21|114.01|115.9|113.7|0
1636708500000|2021-11-12 09:15:00|116.16|113.96|115.7|113.5|116.21|114.01|115.29|113.09|0
1636708800000|2021-11-12 09:20:00|115.59|113.39|115.8|113.6|116.16|113.96|115.59|113.39|0
1636709100000|2021-11-12 09:25:00|115.74|113.54|115.18|112.98|115.8|113.6|115.18|112.98|0
1636709400000|2021-11-12 09:30:00|115.08|112.88|115.79|113.59|115.9|113.7|114.87|112.67|0
1636709700000|2021-11-12 09:35:00|115.9|113.7|115.69|113.49|115.9|113.7|115.38|113.18|0
1636710000000|2021-11-12 09:40:00|115.63|113.43|115.89|113.69|115.89|113.69|115.38|113.18|0
1636710300000|2021-11-12 09:45:00|115.79|113.59|116.2|114|116.3|114.1|115.79|113.59|0
1636710600000|2021-11-12 09:50:00|116.3|114.1|116.3|114.1|116.4|114.2|115.89|113.69|0
1636710900000|2021-11-12 09:55:00|116.24|114.04|116.09|113.89|116.3|114.1|115.99|113.79|0
1636711200000|2021-11-12 10:00:00|115.99|113.79|116.29|114.09|116.5|114.3|115.99|113.79|0
1636711500000|2021-11-12 10:05:00|116.5|114.3|116.39|114.19|116.5|114.3|116.03|113.83|0
1636711800000|2021-11-12 10:10:00|116.29|114.09|116.08|113.88|116.39|114.19|116.08|113.88|0
1636712100000|2021-11-12 10:15:00|115.98|113.78|116.29|114.09|116.29|114.09|115.77|113.57|0
1636712400000|2021-11-12 10:20:00|116.18|113.98|116.18|113.98|116.39|114.19|116.13|113.93|0
1636712700000|2021-11-12 10:25:00|116.29|114.09|116.02|113.82|116.29|114.09|115.82|113.62|0
1636713000000|2021-11-12 10:30:00|116.08|113.88|116.18|113.98|116.28|114.08|115.87|113.67|0
1636713300000|2021-11-12 10:35:00|116.07|113.87|115.97|113.77|116.28|114.08|115.97|113.77|0
1636713600000|2021-11-12 10:40:00|116.07|113.87|115.97|113.77|116.07|113.87|115.97|113.77|0
1636713900000|2021-11-12 10:45:00|115.86|113.66|115.97|113.77|116.07|113.87|115.76|113.56|0
1636714200000|2021-11-12 10:50:00|116.01|113.81|117.72|115.52|118.03|115.83|116.01|113.81|0
1636714500000|2021-11-12 10:55:00|117.82|115.62|117.2|115|117.93|115.73|117.2|115|0
1636714800000|2021-11-12 11:00:00|117.3|115.1|117.09|114.89|117.3|115.1|116.78|114.58|0
1636715100000|2021-11-12 11:05:00|117.04|114.84|116.68|114.48|117.04|114.84|116.57|114.37|0
1636715400000|2021-11-12 11:10:00|116.78|114.58|117.09|114.89|117.71|115.51|116.78|114.58|0
1636715700000|2021-11-12 11:15:00|117.19|114.99|117.4|115.2|117.5|115.3|117.19|114.99|0
1636716000000|2021-11-12 11:20:00|117.5|115.3|117.86|115.66|117.92|115.72|117.4|115.2|0
1636716300000|2021-11-12 11:25:00|117.81|115.61|117.6|115.4|117.81|115.61|117.39|115.19|0
1636716600000|2021-11-12 11:30:00|117.5|115.3|117.7|115.5|117.7|115.5|117.39|115.19|0
1636716900000|2021-11-12 11:35:00|117.81|115.61|118.32|116.12|118.43|116.23|117.7|115.5|0
1636717200000|2021-11-12 11:40:00|118.53|116.33|118.43|116.23|118.84|116.64|118.22|116.02|0
1636717500000|2021-11-12 11:45:00|118.32|116.12|118.95|116.75|118.95|116.75|118.32|116.12|0
1636717800000|2021-11-12 11:50:00|119.05|116.85|118.84|116.64|119.05|116.85|118.74|116.54|0
1636718100000|2021-11-12 11:55:00|118.79|116.59|118.94|116.74|119.15|116.95|118.73|116.53|0
1636718400000|2021-11-12 12:00:00|119.05|116.85|118.63|116.43|119.1|116.9|118.42|116.22|0
1636718700000|2021-11-12 12:05:00|118.52|116.32|118.42|116.22|118.73|116.53|117.35|115.15|0
1636719000000|2021-11-12 12:10:00|118.47|116.27|118.41|116.21|118.52|116.32|118.1|115.9|0
1636719300000|2021-11-12 12:15:00|118.31|116.11|118.41|116.21|118.52|116.32|118.2|116|0
1636719600000|2021-11-12 12:20:00|118.31|116.11|118.3|116.1|118.41|116.21|118.2|116|0
1636719900000|2021-11-12 12:25:00|118.41|116.21|118.3|116.1|118.41|116.21|118.2|116|0
1636720200000|2021-11-12 12:30:00|118.2|116|117.88|115.68|118.2|116|117.68|115.48|0
1636720500000|2021-11-12 12:35:00|117.78|115.58|118.19|115.99|118.19|115.99|117.68|115.48|0
1636720800000|2021-11-12 12:40:00|118.09|115.89|118.3|116.1|118.4|116.2|118.09|115.89|0
1636721100000|2021-11-12 12:45:00|118.19|115.99|118.19|115.99|118.19|115.99|118.09|115.89|0
1636721400000|2021-11-12 12:50:00|118.09|115.89|117.77|115.57|118.19|115.99|117.67|115.47|0
1636721700000|2021-11-12 12:55:00|117.67|115.47|117.46|115.26|117.87|115.67|117.35|115.15|0
1636722000000|2021-11-12 13:00:00|117.4|115.2|117.46|115.26|117.66|115.46|117.35|115.15|0
1636722300000|2021-11-12 13:05:00|117.35|115.15|117.97|115.77|117.97|115.77|117.35|115.15|0
1636722600000|2021-11-12 13:10:00|117.87|115.67|118.07|115.87|118.18|115.98|117.76|115.56|0
1636722900000|2021-11-12 13:15:00|118.18|115.98|118.07|115.87|118.28|116.08|117.97|115.77|0
1636723200000|2021-11-12 13:20:00|118.18|115.98|118.28|116.08|118.38|116.18|117.97|115.77|0
1636723500000|2021-11-12 13:25:00|118.38|116.18|119.22|117.02|119.22|117.02|118.33|116.13|0
1636723800000|2021-11-12 13:30:00|119.11|116.91|118.86|116.66|119.82|117.62|117.69|115.49|0
1636724100000|2021-11-12 13:35:00|118.76|116.56|118.86|116.66|119.22|117.02|118.54|116.34|0
1636724400000|2021-11-12 13:40:00|118.96|116.76|118.86|116.66|119.07|116.87|118.86|116.66|0
1636724700000|2021-11-12 13:45:00|118.96|116.76|119.32|117.12|119.38|117.18|118.85|116.65|0
1636725000000|2021-11-12 13:50:00|119.38|117.18|119.27|117.07|119.48|117.28|119.17|116.97|0
1636725300000|2021-11-12 13:55:00|119.37|117.17|119.06|116.86|119.37|117.17|118.75|116.55|0
1636725600000|2021-11-12 14:00:00|118.95|116.75|120|117.8|120|117.8|118.95|116.75|0
1636725900000|2021-11-12 14:05:00|119.9|117.7|120.31|118.11|120.42|118.22|119.9|117.7|0
1636726200000|2021-11-12 14:10:00|120.21|118.01|120.52|118.32|120.73|118.53|120.1|117.9|0
1636726500000|2021-11-12 14:15:00|120.31|118.11|120.63|118.43|120.73|118.53|120.31|118.11|0
1636726800000|2021-11-12 14:20:00|120.52|118.32|119.57|117.37|120.52|118.32|119.57|117.37|0
1636727100000|2021-11-12 14:25:00|119.68|117.48|119.46|117.26|119.99|117.79|119.46|117.26|0
1636727400000|2021-11-12 14:30:00|119.57|117.37|117.59|115.39|119.67|117.47|117.25|115.05|0
1636727700000|2021-11-12 14:35:00|117.48|115.28|115.1|112.9|117.48|115.28|114.69|112.49|0
1636728000000|2021-11-12 14:40:00|115.2|113|115.92|113.72|116.34|114.14|115.1|112.9|0
1636728300000|2021-11-12 14:45:00|116.03|113.83|114.99|112.79|116.44|114.24|114.99|112.79|0
1636728600000|2021-11-12 14:50:00|115.2|113|115.71|113.51|115.92|113.72|114.89|112.69|0
1636728900000|2021-11-12 14:55:00|115.82|113.62|115.81|113.61|116.95|114.75|115.71|113.51|0
1636729200000|2021-11-12 15:00:00|115.35|113.15|116.12|113.92|116.43|114.23|115.09|112.89|0
1636729500000|2021-11-12 15:05:00|116.02|113.82|114.72|112.52|116.12|113.92|113.18|110.98|0
1636729800000|2021-11-12 15:10:00|114.61|112.41|114.2|112|115.23|113.03|113.89|111.69|0
1636730100000|2021-11-12 15:15:00|114.3|112.1|115.54|113.34|115.54|113.34|113.99|111.79|0
1636730400000|2021-11-12 15:20:00|115.64|113.44|114.81|112.61|115.85|113.65|114.3|112.1|0
1636730700000|2021-11-12 15:25:00|114.71|112.51|113.99|111.79|114.92|112.72|113.37|111.17|0
1636731000000|2021-11-12 15:30:00|114.09|111.89|112.65|110.45|114.5|112.3|112.65|110.45|0
1636731300000|2021-11-12 15:35:00|112.86|110.66|113.78|111.58|114.5|112.3|112.65|110.45|0
1636731600000|2021-11-12 15:40:00|113.88|111.68|114.91|112.71|115.12|112.92|113.78|111.58|0
1636731900000|2021-11-12 15:45:00|114.8|112.6|115.94|113.74|116.05|113.85|114.6|112.4|0
1636732200000|2021-11-12 15:50:00|115.84|113.64|115.84|113.64|116.67|114.47|115.73|113.53|0
1636732500000|2021-11-12 15:55:00|115.73|113.53|117.51|115.31|117.61|115.41|115.73|113.53|0
1636732800000|2021-11-12 16:00:00|117.82|115.62|121.26|119.06|122.01|119.81|117.82|115.62|0
1636733100000|2021-11-12 16:05:00|121.48|119.28|122.11|119.91|122.11|119.91|120.41|118.21|0
1636733400000|2021-11-12 16:10:00|122.22|120.02|122.43|120.23|122.65|120.45|121.05|118.85|0
1636733700000|2021-11-12 16:15:00|122.54|120.34|126|123.8|126|123.8|122.54|120.34|0
1636734000000|2021-11-12 16:20:00|125.89|123.69|126.22|124.02|126.44|124.24|125.46|123.26|0
1636734300000|2021-11-12 16:25:00|126|123.8|125.45|123.25|126.44|124.24|124.8|122.6|0
1636734600000|2021-11-12 16:30:00|125.67|123.47|126.21|124.01|126.32|124.12|125.23|123.03|0
1636734900000|2021-11-12 16:35:00|126.32|124.12|126.52|124.32|127.29|125.09|124.91|122.71|0
1636735200000|2021-11-12 16:40:00|126.85|124.65|126.74|124.54|127.51|125.31|126.74|124.54|0
1636735500000|2021-11-12 16:45:00|126.85|124.65|126.41|124.21|126.85|124.65|125.87|123.67|0
1636735800000|2021-11-12 16:50:00|126.52|124.32|128.16|125.96|128.27|126.07|126.08|123.88|0
1636736100000|2021-11-12 16:55:00|128.27|126.07|128.21|126.01|128.82|126.62|127.83|125.63|0
1636736400000|2021-11-12 17:00:00|128.37|126.17|128.04|125.84|129.14|126.94|127.93|125.73|0
1636736700000|2021-11-12 17:05:00|128.26|126.06|127.16|124.96|128.48|126.28|127.16|124.96|0
1636737000000|2021-11-12 17:10:00|127.27|125.07|128.7|126.5|128.7|126.5|127.05|124.85|0
1636737300000|2021-11-12 17:15:00|128.59|126.39|128.7|126.5|128.81|126.61|128.04|125.84|0
1636737600000|2021-11-12 17:20:00|128.59|126.39|128.25|126.05|129.03|126.83|128.14|125.94|0
1636737900000|2021-11-12 17:25:00|128.36|126.16|128.25|126.05|128.58|126.38|127.7|125.5|0
1636738200000|2021-11-12 17:30:00|128.36|126.16|128.03|125.83|128.36|126.16|127.81|125.61|0
1636738500000|2021-11-12 17:35:00|127.92|125.72|127.81|125.61|128.14|125.94|127.81|125.61|0
1636738800000|2021-11-12 17:40:00|127.7|125.5|127.15|124.95|127.92|125.72|127.15|124.95|0
1636739100000|2021-11-12 17:45:00|127.26|125.06|126.71|124.51|127.59|125.39|126.6|124.4|0
1636739400000|2021-11-12 17:50:00|126.82|124.62|127.04|124.84|127.04|124.84|126.17|123.97|0
1636739700000|2021-11-12 17:55:00|127.14|124.94|126.71|124.51|127.47|125.27|126.27|124.07|0
1636740000000|2021-11-12 18:00:00|126.81|124.61|125.62|123.42|126.81|124.61|124.86|122.66|0
1636740300000|2021-11-12 18:05:00|125.72|123.52|125.34|123.14|125.94|123.74|124.97|122.77|0
1636740600000|2021-11-12 18:10:00|125.4|123.2|125.83|123.63|126.26|124.06|125.18|122.98|0
1636740900000|2021-11-12 18:15:00|125.72|123.52|125.94|123.74|126.05|123.85|125.18|122.98|0
1636741200000|2021-11-12 18:20:00|126.04|123.84|126.04|123.84|126.15|123.95|125.72|123.52|0
1636741500000|2021-11-12 18:25:00|125.98|123.78|126.04|123.84|126.58|124.38|125.82|123.62|0
1636741800000|2021-11-12 18:30:00|126.15|123.95|127.45|125.25|127.45|125.25|126.15|123.95|0
1636742100000|2021-11-12 18:35:00|127.35|125.15|127.12|124.92|127.45|125.25|126.91|124.71|0
1636742400000|2021-11-12 18:40:00|127.02|124.82|126.79|124.59|127.12|124.92|126.69|124.49|0
1636742700000|2021-11-12 18:45:00|126.69|124.49|126.14|123.94|126.69|124.49|125.92|123.72|0
1636743000000|2021-11-12 18:50:00|126.03|123.83|126.9|124.7|126.9|124.7|125.92|123.72|0
1636743300000|2021-11-12 18:55:00|127.01|124.81|127.33|125.13|127.55|125.35|126.9|124.7|0
1636743600000|2021-11-12 19:00:00|127.44|125.24|126.79|124.59|127.44|125.24|126.68|124.48|0
1636743900000|2021-11-12 19:05:00|126.73|124.53|126.46|124.26|126.79|124.59|126.24|124.04|0
1636744200000|2021-11-12 19:10:00|126.57|124.37|126.89|124.69|127.22|125.02|126.57|124.37|0
1636744500000|2021-11-12 19:15:00|127|124.8|126.89|124.69|127.44|125.24|126.78|124.58|0
1636744800000|2021-11-12 19:20:00|127|124.8|126.45|124.25|127|124.8|126.34|124.14|0
1636745100000|2021-11-12 19:25:00|126.56|124.36|125.47|123.27|126.67|124.47|125.25|123.05|0
1636745400000|2021-11-12 19:30:00|125.69|123.49|125.04|122.84|125.79|123.59|124.93|122.73|0
1636745700000|2021-11-12 19:35:00|124.93|122.73|125.79|123.59|125.9|123.7|124.28|122.08|0
1636746000000|2021-11-12 19:40:00|125.73|123.53|125.79|123.59|125.9|123.7|125.36|123.16|0
1636746300000|2021-11-12 19:45:00|125.9|123.7|126.22|124.02|126.22|124.02|125.9|123.7|0
1636746600000|2021-11-12 19:50:00|126.33|124.13|126.11|123.91|126.55|124.35|126|123.8|0
1636746900000|2021-11-12 19:55:00|126.22|124.02|126|123.8|126.76|124.56|126|123.8|0
1636747200000|2021-11-12 20:00:00|126.11|123.91|126.21|124.01|126.43|124.23|125.78|123.58|0
1636747500000|2021-11-12 20:05:00|126.32|124.12|126.76|124.56|126.87|124.67|126|123.8|0
1636747800000|2021-11-12 20:10:00|126.65|124.45|127.19|124.99|127.19|124.99|126.32|124.12|0
1636748100000|2021-11-12 20:15:00|127.08|124.88|127.3|125.1|127.41|125.21|126.64|124.44|0
1636748400000|2021-11-12 20:20:00|127.41|125.21|128.06|125.86|128.39|126.19|127.41|125.21|0
1636748700000|2021-11-12 20:25:00|128.17|125.97|128.61|126.41|128.72|126.52|128.06|125.86|0
1636749000000|2021-11-12 20:30:00|128.72|126.52|130.71|128.51|130.71|128.51|128.72|126.52|0
1636749300000|2021-11-12 20:35:00|130.6|128.4|129.82|127.62|131.27|129.07|129.82|127.62|0
1636749600000|2021-11-12 20:40:00|129.93|127.73|130.24|128.04|130.79|128.59|129.6|127.4|0
1636749900000|2021-11-12 20:45:00|130.13|127.93|128.91|126.71|130.13|127.93|128.69|126.49|0
1636750200000|2021-11-12 20:50:00|129.68|127.48|129.02|126.82|130.12|127.92|129.02|126.82|0
1636750500000|2021-11-12 20:55:00|128.8|126.6|130.01|127.81|130.56|128.36|128.8|126.6|0
1636750800000|2021-11-12 21:00:00|129.57|127.37|131.45|129.25|131.45|129.25|129.57|127.37|0
1636751100000|2021-11-12 21:05:00|131.34|129.14|131.89|129.69|132|129.8|131.34|129.14|0
1636751400000|2021-11-12 21:10:00|131.78|129.58|131.56|129.36|131.89|129.69|131.56|129.36|0
1636963500000|2021-11-15 08:05:00|129.85|127.65|129.63|127.43|129.96|127.76|129.3|127.1|0
1636963800000|2021-11-15 08:10:00|129.52|127.32|129.18|126.98|129.52|127.32|128.41|126.21|0
1636964100000|2021-11-15 08:15:00|129.23|127.03|129.29|127.09|129.4|127.2|129.01|126.81|0
1636964400000|2021-11-15 08:20:00|129.4|127.2|129.62|127.42|129.84|127.64|129.18|126.98|0
1636964700000|2021-11-15 08:25:00|129.51|127.31|129.84|127.64|130.06|127.86|129.51|127.31|0
1636965000000|2021-11-15 08:30:00|129.89|127.69|129.95|127.75|130.06|127.86|129.62|127.42|0
1636965300000|2021-11-15 08:35:00|129.89|127.69|129.95|127.75|130.06|127.86|129.61|127.41|0
1636965600000|2021-11-15 08:40:00|129.94|127.74|130.05|127.85|130.17|127.97|129.94|127.74|0
1636965900000|2021-11-15 08:45:00|130.17|127.97|130.39|128.19|130.39|128.19|129.94|127.74|0
1636966200000|2021-11-15 08:50:00|130.5|128.3|131.05|128.85|131.11|128.91|130.39|128.19|0
1636966500000|2021-11-15 08:55:00|131.11|128.91|131.72|129.52|131.72|129.52|131.05|128.85|0
1636966800000|2021-11-15 09:00:00|131.61|129.41|132.17|129.97|132.17|129.97|131.5|129.3|0
1636967100000|2021-11-15 09:05:00|132.28|130.08|132.61|130.41|132.84|130.64|132.28|130.08|0
1636967400000|2021-11-15 09:10:00|132.5|130.3|132.05|129.85|132.61|130.41|132.05|129.85|0
1636967700000|2021-11-15 09:15:00|131.94|129.74|131.82|129.62|132.05|129.85|131.49|129.29|0
1636968000000|2021-11-15 09:20:00|131.6|129.4|131.93|129.73|131.93|129.73|131.38|129.18|0
1636968300000|2021-11-15 09:25:00|131.82|129.62|131.76|129.56|131.93|129.73|131.71|129.51|0
1636968600000|2021-11-15 09:30:00|131.71|129.51|131.37|129.17|131.71|129.51|131.37|129.17|0
1636968900000|2021-11-15 09:35:00|131.26|129.06|131.09|128.89|131.37|129.17|130.92|128.72|0
1636969200000|2021-11-15 09:40:00|131.14|128.94|131.36|129.16|131.48|129.28|131.03|128.83|0
1636969500000|2021-11-15 09:45:00|131.48|129.28|131.25|129.05|131.48|129.28|131.14|128.94|0
1636969800000|2021-11-15 09:50:00|131.14|128.94|131.58|129.38|131.58|129.38|131.14|128.94|0
1636970100000|2021-11-15 09:55:00|131.7|129.5|131.92|129.72|132.14|129.94|131.58|129.38|0
1636970400000|2021-11-15 10:00:00|132.03|129.83|132.03|129.83|132.25|130.05|131.92|129.72|0
1636970700000|2021-11-15 10:05:00|132.14|129.94|132.36|130.16|132.48|130.28|132.14|129.94|0
1636971000000|2021-11-15 10:10:00|132.47|130.27|132.58|130.38|132.59|130.39|132.47|130.27|0
1636971300000|2021-11-15 10:15:00|132.7|130.5|132.81|130.61|132.92|130.72|132.58|130.38|0
1636971600000|2021-11-15 10:20:00|132.69|130.49|132.81|130.61|132.92|130.72|132.69|130.49|0
1636971900000|2021-11-15 10:25:00|132.69|130.49|132.58|130.38|132.8|130.6|132.58|130.38|0
1636972200000|2021-11-15 10:30:00|132.46|130.26|132.58|130.38|132.58|130.38|132.35|130.15|0
1636972500000|2021-11-15 10:35:00|132.57|130.37|133.7|131.5|133.7|131.5|132.57|130.37|0
1636972800000|2021-11-15 10:40:00|133.59|131.39|132.91|130.71|133.7|131.5|132.91|130.71|0
1636973100000|2021-11-15 10:45:00|133.02|130.82|132.91|130.71|133.02|130.82|132.68|130.48|0
1636973400000|2021-11-15 10:50:00|133.02|130.82|132.9|130.7|133.02|130.82|132.9|130.7|0
1636973700000|2021-11-15 10:55:00|133.02|130.82|133.35|131.15|133.35|131.15|132.9|130.7|0
1636974000000|2021-11-15 11:00:00|133.47|131.27|132.9|130.7|133.47|131.27|132.67|130.47|0
1636974300000|2021-11-15 11:05:00|133.01|130.81|132.9|130.7|133.12|130.92|132.79|130.59|0
1636974600000|2021-11-15 11:10:00|132.84|130.64|132.9|130.7|132.9|130.7|132.78|130.58|0
1636974900000|2021-11-15 11:15:00|132.78|130.58|133.23|131.03|133.68|131.48|132.78|130.58|0
1636975200000|2021-11-15 11:20:00|133.34|131.14|133.45|131.25|133.45|131.25|132.78|130.58|0
1636975500000|2021-11-15 11:25:00|133.34|131.14|132.66|130.46|133.34|131.14|132.66|130.46|0
1636975800000|2021-11-15 11:30:00|132.78|130.58|133.56|131.36|134.02|131.82|132.78|130.58|0
1636976100000|2021-11-15 11:35:00|133.45|131.25|133.11|130.91|133.45|131.25|132.88|130.68|0
1636976400000|2021-11-15 11:40:00|133.22|131.02|133.22|131.02|133.33|131.13|133.11|130.91|0
1636976700000|2021-11-15 11:45:00|133.33|131.13|133.16|130.96|133.44|131.24|132.99|130.79|0
1636977000000|2021-11-15 11:50:00|133.1|130.9|133.55|131.35|133.55|131.35|133.1|130.9|0
1636977300000|2021-11-15 11:55:00|133.5|131.3|133.44|131.24|133.55|131.35|133.38|131.18|0
1636977600000|2021-11-15 12:00:00|133.33|131.13|133.21|131.01|133.33|131.13|133.1|130.9|0
1636977900000|2021-11-15 12:05:00|133.1|130.9|132.98|130.78|133.21|131.01|132.98|130.78|0
1636978200000|2021-11-15 12:10:00|133.1|130.9|132.98|130.78|133.1|130.9|132.87|130.67|0
1636978500000|2021-11-15 12:15:00|132.87|130.67|132.87|130.67|132.98|130.78|132.87|130.67|0
1636978800000|2021-11-15 12:20:00|132.75|130.55|132.41|130.21|132.75|130.55|132.35|130.15|0
1636979100000|2021-11-15 12:25:00|132.53|130.33|132.52|130.32|132.53|130.33|132.3|130.1|0
1636979400000|2021-11-15 12:30:00|132.64|130.44|132.86|130.66|132.86|130.66|132.52|130.32|0
1636979700000|2021-11-15 12:35:00|132.97|130.77|133.08|130.88|133.08|130.88|132.86|130.66|0
1636980000000|2021-11-15 12:40:00|132.97|130.77|133.08|130.88|133.19|130.99|132.97|130.77|0
1636980300000|2021-11-15 12:45:00|133.19|130.99|133.3|131.1|133.3|131.1|133.08|130.88|0
1636980600000|2021-11-15 12:50:00|133.19|130.99|133.3|131.1|133.42|131.22|133.19|130.99|0
1636980900000|2021-11-15 12:55:00|133.19|130.99|133.41|131.21|133.41|131.21|133.19|130.99|0
1636981200000|2021-11-15 13:00:00|133.3|131.1|134.31|132.11|134.43|132.23|133.3|131.1|0
1636981500000|2021-11-15 13:05:00|134.2|132|134.09|131.89|134.31|132.11|133.97|131.77|0
1636981800000|2021-11-15 13:10:00|134.2|132|135.22|133.02|135.33|133.13|134.2|132|0
1636982100000|2021-11-15 13:15:00|135.33|133.13|136.02|133.82|136.25|134.05|135.27|133.07|0
1636982400000|2021-11-15 13:20:00|136.13|133.93|136.47|134.27|136.93|134.73|136.13|133.93|0
1636982700000|2021-11-15 13:25:00|136.36|134.16|136.13|133.93|136.82|134.62|136.13|133.93|0
1636983000000|2021-11-15 13:30:00|136.24|134.04|136.24|134.04|136.7|134.5|136.12|133.92|0
1636983300000|2021-11-15 13:35:00|136.35|134.15|136.24|134.04|136.7|134.5|136.24|134.04|0
1636983600000|2021-11-15 13:40:00|136.35|134.15|136.46|134.26|136.69|134.49|136.12|133.92|0
1636983900000|2021-11-15 13:45:00|136.58|134.38|135.66|133.46|136.69|134.49|135.66|133.46|0
1636984200000|2021-11-15 13:50:00|135.77|133.57|135.32|133.12|135.77|133.57|135.2|133|0
1636984500000|2021-11-15 13:55:00|135.2|133|135.2|133|135.66|133.46|135.09|132.89|0
1636984800000|2021-11-15 14:00:00|135.31|133.11|135.65|133.45|135.65|133.45|135.08|132.88|0
1636985100000|2021-11-15 14:05:00|135.71|133.51|135.42|133.22|135.88|133.68|135.31|133.11|0
1636985400000|2021-11-15 14:10:00|135.31|133.11|135.08|132.88|135.54|133.34|134.96|132.76|0
1636985700000|2021-11-15 14:15:00|134.96|132.76|134.96|132.76|135.3|133.1|134.85|132.65|0
1636986000000|2021-11-15 14:20:00|135.08|132.88|134.96|132.76|135.19|132.99|134.96|132.76|0
1636986300000|2021-11-15 14:25:00|134.85|132.65|134.05|131.85|134.96|132.76|134.05|131.85|0
1636986600000|2021-11-15 14:30:00|134.62|132.42|133.37|131.17|134.62|132.42|132.02|129.82|0
1636986900000|2021-11-15 14:35:00|133.26|131.06|133.93|131.73|134.5|132.3|132.92|130.72|0
1636987200000|2021-11-15 14:40:00|134.16|131.96|131.9|129.7|134.27|132.07|131.56|129.36|0
1636987500000|2021-11-15 14:45:00|131.79|129.59|131.67|129.47|132.8|130.6|131.67|129.47|0
1636987800000|2021-11-15 14:50:00|131.79|129.59|132.12|129.92|132.12|129.92|129.55|127.35|0
1636988100000|2021-11-15 14:55:00|132.23|130.03|133.7|131.5|133.7|131.5|132.23|130.03|0
1636988400000|2021-11-15 15:00:00|133.47|131.27|130.77|128.57|133.7|131.5|130.44|128.24|0
1636988700000|2021-11-15 15:05:00|130.88|128.68|130.44|128.24|131.55|129.35|130.44|128.24|0
1636989000000|2021-11-15 15:10:00|130.32|128.12|130.1|127.9|130.99|128.79|129.88|127.68|0
1636989300000|2021-11-15 15:15:00|129.99|127.79|129.43|127.23|130.26|128.06|129.1|126.9|0
1636989600000|2021-11-15 15:20:00|129.32|127.12|129.76|127.56|130.76|128.56|129.32|127.12|0
1636989900000|2021-11-15 15:25:00|129.87|127.67|130.09|127.89|130.76|128.56|129.65|127.45|0
1636990200000|2021-11-15 15:30:00|129.98|127.78|130.09|127.89|130.54|128.34|129.32|127.12|0
1636990500000|2021-11-15 15:35:00|129.98|127.78|129.75|127.55|130.76|128.56|129.53|127.33|0
1636990800000|2021-11-15 15:40:00|129.64|127.44|129.75|127.55|130.2|128|128.87|126.67|0
1636991100000|2021-11-15 15:45:00|129.86|127.66|130.53|128.33|130.64|128.44|129.64|127.44|0
1636991400000|2021-11-15 15:50:00|130.42|128.22|130.64|128.44|131.31|129.11|130.19|127.99|0
1636991700000|2021-11-15 15:55:00|130.86|128.66|130.08|127.88|130.97|128.77|130.08|127.88|0
1636992000000|2021-11-15 16:00:00|129.86|127.66|130.3|128.1|131.08|128.88|129.86|127.66|0
1636992300000|2021-11-15 16:05:00|130.19|127.99|131.08|128.88|131.19|128.99|130.08|127.88|0
1636992600000|2021-11-15 16:10:00|130.97|128.77|130.96|128.76|131.19|128.99|130.74|128.54|0
1636992900000|2021-11-15 16:15:00|130.85|128.65|130.4|128.2|131.3|129.1|130.07|127.87|0
1636993200000|2021-11-15 16:20:00|130.52|128.32|130.29|128.09|130.52|128.32|129.96|127.76|0
1636993500000|2021-11-15 16:25:00|130.4|128.2|129.62|127.42|130.4|128.2|129.62|127.42|0
1636993800000|2021-11-15 16:30:00|129.73|127.53|130.06|127.86|130.4|128.2|129.18|126.98|0
1636994100000|2021-11-15 16:35:00|130.17|127.97|129.84|127.64|131.07|128.87|129.84|127.64|0
1636994400000|2021-11-15 16:40:00|129.95|127.75|124.47|122.27|130.06|127.86|124.25|122.05|0
1636994700000|2021-11-15 16:45:00|124.25|122.05|125.33|123.13|126.2|124|123.6|121.4|0
1636995000000|2021-11-15 16:50:00|125.44|123.24|124.89|122.69|125.44|123.24|123.6|121.4|0
1636995300000|2021-11-15 16:55:00|125.11|122.91|126.2|124|126.31|124.11|125|122.8|0
1636995600000|2021-11-15 17:00:00|125.87|123.67|126.52|124.32|126.74|124.54|125.65|123.45|0
1636995900000|2021-11-15 17:05:00|126.41|124.21|126.63|124.43|126.74|124.54|126.08|123.88|0
1636996200000|2021-11-15 17:10:00|126.52|124.32|126.19|123.99|126.74|124.54|125.75|123.55|0
1636996500000|2021-11-15 17:15:00|126.08|123.88|125.21|123.01|126.3|124.1|124.88|122.68|0
1636996800000|2021-11-15 17:20:00|125.32|123.12|124.77|122.57|125.43|123.23|123.37|121.17|0
1636997100000|2021-11-15 17:25:00|124.66|122.46|124.88|122.68|125.42|123.22|124.12|121.92|0
1636997400000|2021-11-15 17:30:00|124.77|122.57|125.75|123.55|126.07|123.87|124.77|122.57|0
1636997700000|2021-11-15 17:35:00|125.64|123.44|126.51|124.31|126.62|124.42|125.53|123.33|0
1636998000000|2021-11-15 17:40:00|126.62|124.42|127.27|125.07|127.6|125.4|125.74|123.54|0
1636998300000|2021-11-15 17:45:00|127.16|124.96|126.94|124.74|127.38|125.18|126.61|124.41|0
1636998600000|2021-11-15 17:50:00|126.83|124.63|127.16|124.96|127.71|125.51|126.61|124.41|0
1636998900000|2021-11-15 17:55:00|127.27|125.07|127.48|125.28|127.59|125.39|127.05|124.85|0
1636999200000|2021-11-15 18:00:00|127.37|125.17|128.47|126.27|128.58|126.38|126.72|124.52|0
1636999500000|2021-11-15 18:05:00|128.36|126.16|128.25|126.05|128.36|126.16|127.7|125.5|0
1636999800000|2021-11-15 18:10:00|128.36|126.16|127.81|125.61|128.36|126.16|127.7|125.5|0
1637000100000|2021-11-15 18:15:00|127.92|125.72|127.91|125.71|128.91|126.71|127.7|125.5|0
1637000400000|2021-11-15 18:20:00|128.02|125.82|127.8|125.6|128.35|126.15|126.82|124.62|0
1637000700000|2021-11-15 18:25:00|127.91|125.71|127.63|125.43|127.91|125.71|127.03|124.83|0
1637001000000|2021-11-15 18:30:00|127.58|125.38|127.25|125.05|127.91|125.71|127.14|124.94|0
1637001300000|2021-11-15 18:35:00|127.19|124.99|127.14|124.94|127.47|125.27|126.92|124.72|0
1637001600000|2021-11-15 18:40:00|127.25|125.05|127.02|124.82|127.25|125.05|126.37|124.17|0
1637001900000|2021-11-15 18:45:00|126.91|124.71|127.62|125.42|127.79|125.59|126.91|124.71|0
1637002200000|2021-11-15 18:50:00|127.68|125.48|127.24|125.04|127.79|125.59|127.24|125.04|0
1637002500000|2021-11-15 18:55:00|127.13|124.93|126.91|124.71|127.57|125.37|126.8|124.6|0
1637002800000|2021-11-15 19:00:00|127.02|124.82|126.36|124.16|127.02|124.82|126.03|123.83|0
1637003100000|2021-11-15 19:05:00|126.25|124.05|126.36|124.16|126.47|124.27|125.59|123.39|0
1637003400000|2021-11-15 19:10:00|126.25|124.05|126.03|123.83|126.9|124.7|126.03|123.83|0
1637003700000|2021-11-15 19:15:00|126.14|123.94|125.37|123.17|126.25|124.05|125.27|123.07|0
1637004000000|2021-11-15 19:20:00|125.26|123.06|125.8|123.6|125.91|123.71|124.83|122.63|0
1637004300000|2021-11-15 19:25:00|125.7|123.5|125.69|123.49|125.91|123.71|124.72|122.52|0
1637004600000|2021-11-15 19:30:00|125.58|123.38|126.13|123.93|126.24|124.04|125.2|123|0
1637004900000|2021-11-15 19:35:00|126.24|124.04|126.45|124.25|126.56|124.36|126.13|123.93|0
1637005200000|2021-11-15 19:40:00|126.56|124.36|127.88|125.68|128.1|125.9|126.56|124.36|0
1637005500000|2021-11-15 19:45:00|127.77|125.57|127.76|125.56|128.54|126.34|127.32|125.12|0
1637005800000|2021-11-15 19:50:00|127.87|125.67|127.1|124.9|128.2|126|126.99|124.79|0
1637006100000|2021-11-15 19:55:00|126.99|124.79|127.76|125.56|128.2|126|126.99|124.79|0
1637006400000|2021-11-15 20:00:00|127.43|125.23|127.32|125.12|128.2|126|127.32|125.12|0
1637006700000|2021-11-15 20:05:00|127.43|125.23|127.1|124.9|127.65|125.45|126.88|124.68|0
1637007000000|2021-11-15 20:10:00|126.99|124.79|127.2|125|127.64|125.44|126.66|124.46|0
1637007300000|2021-11-15 20:15:00|127.31|125.11|127.42|125.22|128.08|125.88|126.98|124.78|0
1637007600000|2021-11-15 20:20:00|127.53|125.33|127.86|125.66|128.19|125.99|127.53|125.33|0
1637007900000|2021-11-15 20:25:00|127.75|125.55|128.41|126.21|128.63|126.43|127.64|125.44|0
1637008200000|2021-11-15 20:30:00|128.3|126.1|127.08|124.88|128.41|126.21|126.98|124.78|0
1637008500000|2021-11-15 20:35:00|126.97|124.77|126.64|124.44|127.41|125.21|126.43|124.23|0
1637008800000|2021-11-15 20:40:00|126.53|124.33|126.64|124.44|126.97|124.77|125.99|123.79|0
1637009100000|2021-11-15 20:45:00|126.42|124.22|125.77|123.57|126.53|124.33|125.11|122.91|0
1637009400000|2021-11-15 20:50:00|125.66|123.46|125.55|123.35|125.87|123.67|124.79|122.59|0
1637009700000|2021-11-15 20:55:00|125.66|123.46|128.72|126.52|128.72|126.52|125.33|123.13|0
1637010000000|2021-11-15 21:00:00|129.17|126.97|128.94|126.74|129.5|127.3|128.5|126.3|0
1637010300000|2021-11-15 21:05:00|128.72|126.52|128.83|126.63|129.05|126.85|128.06|125.86|0
1637010600000|2021-11-15 21:10:00|128.94|126.74|129.6|127.4|129.71|127.51|128.5|126.3|0
1637010900000|2021-11-15 21:15:00|129.69|127.09|129.58|126.98|129.8|127.2|129.36|126.76|0
1637011200000|2021-11-15 21:20:00|129.69|127.09|129.35|126.75|129.8|127.2|129.24|126.64|0
1637011500000|2021-11-15 21:25:00|129.47|126.87|129.35|126.75|129.47|126.87|129.24|126.64|0
1637011800000|2021-11-15 21:30:00|129.24|126.64|129.57|126.97|129.63|127.03|129.24|126.64|0
1637012100000|2021-11-15 21:35:00|129.46|126.86|129.35|126.75|129.46|126.86|129.24|126.64|0
1637012400000|2021-11-15 21:40:00|129.24|126.64|129.35|126.75|129.46|126.86|129.24|126.64|0
1637012700000|2021-11-15 21:45:00|129.46|126.86|129.01|126.41|129.46|126.86|128.9|126.3|0
1637013000000|2021-11-15 21:50:00|129.12|126.52|129.34|126.74|129.34|126.74|129.12|126.52|0
1637013300000|2021-11-15 21:55:00|129.45|126.85|129.61|127.01|129.61|127.01|129.34|126.74|0
1637013600000|2021-11-15 22:00:00|129.55|126.95|129.44|126.84|129.65|127.05|129.44|126.84|0
1637013900000|2021-11-15 22:05:00|129.45|126.85|129.44|126.84|129.45|126.85|129.44|126.84|0
1637014200000|2021-11-15 22:10:00|129.43|126.83|129.43|126.83|129.43|126.83|129.43|126.83|0
1637014800000|2021-11-15 22:20:00|129.35|126.75|129.36|126.76|129.36|126.76|129.3|126.7|0
1637015100000|2021-11-15 22:25:00|129.28|126.68|129.3|126.7|129.33|126.73|129.26|126.66|0
1637015400000|2021-11-15 22:30:00|129.31|126.71|129.38|126.78|129.39|126.79|129.31|126.71|0
1637015700000|2021-11-15 22:35:00|129.31|126.71|129.36|126.76|129.36|126.76|129.31|126.71|0
1637016000000|2021-11-15 22:40:00|129.37|126.77|129.3|126.7|129.37|126.77|129.3|126.7|0
1637016300000|2021-11-15 22:45:00|129.29|126.69|129.09|126.49|129.29|126.69|129.02|126.42|0
1637016600000|2021-11-15 22:50:00|129.11|126.51|129.06|126.46|129.11|126.51|128.98|126.38|0
1637016900000|2021-11-15 22:55:00|129.09|126.49|129.04|126.44|129.25|126.65|129.04|126.44|0
1637017200000|2021-11-15 23:00:00|129.36|126.76|129.31|126.71|129.53|126.93|129.2|126.6|0
1637017500000|2021-11-15 23:05:00|129.2|126.6|129.42|126.82|129.53|126.93|129.2|126.6|0
1637017800000|2021-11-15 23:10:00|129.53|126.93|128.75|126.15|129.53|126.93|128.75|126.15|0
1637018100000|2021-11-15 23:15:00|128.64|126.04|128.58|125.98|128.75|126.15|128.42|125.82|0
1637018400000|2021-11-15 23:20:00|128.64|126.04|128.75|126.15|128.75|126.15|128.58|125.98|0
1637018700000|2021-11-15 23:25:00|128.64|126.04|128.86|126.26|128.86|126.26|128.41|125.81|0
1637019000000|2021-11-15 23:30:00|128.74|126.14|128.69|126.09|128.86|126.26|128.52|125.92|0
1637019300000|2021-11-15 23:35:00|128.74|126.14|128.74|126.14|129.07|126.47|128.63|126.03|0
1637019600000|2021-11-15 23:40:00|128.85|126.25|128.96|126.36|129.07|126.47|128.63|126.03|0
1637019900000|2021-11-15 23:45:00|129.07|126.47|128.63|126.03|129.07|126.47|128.52|125.92|0
1637020200000|2021-11-15 23:50:00|128.68|126.08|128.84|126.24|128.84|126.24|128.51|125.91|0
1637020500000|2021-11-15 23:55:00|128.95|126.35|128.84|126.24|128.95|126.35|128.84|126.24|0
1637020800000|2021-11-16 00:00:00|128.95|126.35|129.73|127.13|129.95|127.35|128.73|126.13|0
1637021100000|2021-11-16 00:05:00|129.61|127.01|129.06|126.46|129.61|127.01|129.06|126.46|0
1637021400000|2021-11-16 00:10:00|129.17|126.57|129.06|126.46|129.17|126.57|128.95|126.35|0
1637021700000|2021-11-16 00:15:00|128.95|126.35|128.61|126.01|129.06|126.46|128.39|125.79|0
1637022000000|2021-11-16 00:20:00|128.66|126.06|128.17|125.57|129.16|126.56|128.06|125.46|0
1637022300000|2021-11-16 00:25:00|128.06|125.46|127.95|125.35|128.28|125.68|127.73|125.13|0
1637022600000|2021-11-16 00:30:00|127.84|125.24|127.83|125.23|127.84|125.24|127.51|124.91|0
1637022900000|2021-11-16 00:35:00|127.94|125.34|128.27|125.67|128.27|125.67|127.94|125.34|0
1637023200000|2021-11-16 00:40:00|128.16|125.56|128.05|125.45|128.49|125.89|127.72|125.12|0
1637023500000|2021-11-16 00:45:00|128.16|125.56|128.49|125.89|128.49|125.89|128.05|125.45|0
1637023800000|2021-11-16 00:50:00|128.6|126|128.93|126.33|129.04|126.44|128.6|126|0
1637024100000|2021-11-16 00:55:00|128.98|126.38|129.26|126.66|129.59|126.99|128.93|126.33|0
1637024400000|2021-11-16 01:00:00|129.37|126.77|129.25|126.65|129.59|126.99|129.25|126.65|0
1637024700000|2021-11-16 01:05:00|129.14|126.54|129.58|126.98|129.81|127.21|129.14|126.54|0
1637025000000|2021-11-16 01:10:00|129.7|127.1|130.25|127.65|130.25|127.65|129.58|126.98|0
1637025300000|2021-11-16 01:15:00|130.14|127.54|130.97|128.37|131.03|128.43|129.92|127.32|0
1637025600000|2021-11-16 01:20:00|130.92|128.32|131.03|128.43|131.25|128.65|130.69|128.09|0
1637025900000|2021-11-16 01:25:00|131.02|128.42|130.8|128.2|131.02|128.42|130.69|128.09|0
1637026200000|2021-11-16 01:30:00|130.91|128.31|130.46|127.86|130.91|128.31|130.35|127.75|0
1637026500000|2021-11-16 01:35:00|130.57|127.97|130.79|128.19|130.91|128.31|130.46|127.86|0
1637026800000|2021-11-16 01:40:00|130.68|128.08|130.79|128.19|130.91|128.31|130.57|127.97|0
1637027100000|2021-11-16 01:45:00|130.68|128.08|131.13|128.53|131.24|128.64|130.68|128.08|0
1637027400000|2021-11-16 01:50:00|131.12|128.52|130.9|128.3|131.51|128.91|130.9|128.3|0
1637027700000|2021-11-16 01:55:00|131.01|128.41|131.79|129.19|132.02|129.42|130.9|128.3|0
1637028000000|2021-11-16 02:00:00|131.85|129.25|131.57|128.97|131.85|129.25|131.57|128.97|0
1637028300000|2021-11-16 02:05:00|131.68|129.08|131.39|128.79|131.68|129.08|131.39|128.79|0
1637028600000|2021-11-16 02:10:00|131.34|128.74|131.45|128.85|131.45|128.85|131|128.4|0
1637028900000|2021-11-16 02:15:00|131.34|128.74|130.78|128.18|131.34|128.74|130.78|128.18|0
1637029200000|2021-11-16 02:20:00|130.66|128.06|130.89|128.29|131|128.4|130.66|128.06|0
1637029500000|2021-11-16 02:25:00|130.77|128.17|131|128.4|131|128.4|130.77|128.17|0
1637029800000|2021-11-16 02:30:00|130.88|128.28|131.1|128.5|131.33|128.73|130.88|128.28|0
1637030100000|2021-11-16 02:35:00|130.99|128.39|130.99|128.39|131.22|128.62|130.66|128.06|0
1637030400000|2021-11-16 02:40:00|130.88|128.28|130.65|128.05|130.88|128.28|130.65|128.05|0
1637030700000|2021-11-16 02:45:00|130.77|128.17|130.43|127.83|130.88|128.28|130.32|127.72|0
1637031000000|2021-11-16 02:50:00|130.54|127.94|130.31|127.71|130.54|127.94|130.31|127.71|0
1637031300000|2021-11-16 02:55:00|130.43|127.83|130.54|127.94|130.54|127.94|130.42|127.82|0
1637031600000|2021-11-16 03:00:00|130.65|128.05|130.87|128.27|130.87|128.27|130.53|127.93|0
1637031900000|2021-11-16 03:05:00|130.98|128.38|130.87|128.27|131.09|128.49|130.87|128.27|0
1637032200000|2021-11-16 03:10:00|130.86|128.26|131.09|128.49|131.09|128.49|130.75|128.15|0
1637032500000|2021-11-16 03:15:00|130.97|128.37|131.08|128.48|131.09|128.49|130.86|128.26|0
1637032800000|2021-11-16 03:20:00|130.97|128.37|130.86|128.26|130.97|128.37|130.86|128.26|0
1637033100000|2021-11-16 03:25:00|130.97|128.37|130.86|128.26|130.97|128.37|130.75|128.15|0
1637033400000|2021-11-16 03:30:00|130.97|128.37|130.85|128.25|130.97|128.37|130.85|128.25|0
1637033700000|2021-11-16 03:35:00|130.8|128.2|130.63|128.03|130.85|128.25|130.57|127.97|0
1637034000000|2021-11-16 03:40:00|130.52|127.92|130.51|127.91|130.63|128.03|130.51|127.91|0
1637034300000|2021-11-16 03:45:00|130.4|127.8|130.29|127.69|130.51|127.91|130.29|127.69|0
1637034600000|2021-11-16 03:50:00|130.4|127.8|130.51|127.91|130.62|128.02|130.4|127.8|0
1637034900000|2021-11-16 03:55:00|130.4|127.8|130.51|127.91|130.62|128.02|130.4|127.8|0
1637035200000|2021-11-16 04:00:00|130.4|127.8|130.17|127.57|130.51|127.91|130.17|127.57|0
1637035500000|2021-11-16 04:05:00|130.06|127.46|130.06|127.46|130.17|127.57|129.84|127.24|0
1637035800000|2021-11-16 04:10:00|129.95|127.35|130.06|127.46|130.17|127.57|129.95|127.35|0
1637036100000|2021-11-16 04:15:00|130.05|127.45|129.83|127.23|130.05|127.45|129.83|127.23|0
1637036400000|2021-11-16 04:20:00|129.72|127.12|128.61|126.01|129.72|127.12|128.17|125.57|0
1637036700000|2021-11-16 04:25:00|128.5|125.9|128.39|125.79|128.5|125.9|128.17|125.57|0
1637037000000|2021-11-16 04:30:00|128.28|125.68|128.5|125.9|128.61|126.01|128.06|125.46|0
1637037300000|2021-11-16 04:35:00|128.39|125.79|128.82|126.22|128.83|126.23|128.39|125.79|0
1637037600000|2021-11-16 04:40:00|128.71|126.11|128.6|126|128.82|126.22|128.49|125.89|0
1637037900000|2021-11-16 04:45:00|128.49|125.89|128.49|125.89|128.6|126|128.38|125.78|0
1637038200000|2021-11-16 04:50:00|128.38|125.78|128.49|125.89|128.49|125.89|128.38|125.78|0
1637038500000|2021-11-16 04:55:00|128.38|125.78|128.26|125.66|128.38|125.78|127.93|125.33|0
1637038800000|2021-11-16 05:00:00|128.32|125.72|128.7|126.1|128.93|126.33|128.32|125.72|0
1637039100000|2021-11-16 05:05:00|128.76|126.16|128.7|126.1|128.81|126.21|128.48|125.88|0
1637039400000|2021-11-16 05:10:00|128.64|126.04|128.48|125.88|128.7|126.1|128.37|125.77|0
1637039700000|2021-11-16 05:15:00|128.37|125.77|127.92|125.32|128.48|125.88|127.92|125.32|0
1637040000000|2021-11-16 05:20:00|127.98|125.38|127.26|124.66|128.03|125.43|126.94|124.34|0
1637040300000|2021-11-16 05:25:00|127.15|124.55|127.15|124.55|127.37|124.77|126.71|124.11|0
1637040600000|2021-11-16 05:30:00|127.04|124.44|127.59|124.99|127.81|125.21|127.04|124.44|0
1637040900000|2021-11-16 05:35:00|127.48|124.88|127.92|125.32|127.92|125.32|127.37|124.77|0
1637041200000|2021-11-16 05:40:00|127.91|125.31|127.69|125.09|127.97|125.37|127.58|124.98|0
1637041500000|2021-11-16 05:45:00|127.75|125.15|127.47|124.87|127.91|125.31|127.47|124.87|0
1637041800000|2021-11-16 05:50:00|127.58|124.98|127.25|124.65|127.58|124.98|127.25|124.65|0
1637042100000|2021-11-16 05:55:00|127.14|124.54|127.47|124.87|127.47|124.87|127.14|124.54|0
1637042400000|2021-11-16 06:00:00|127.36|124.76|127.46|124.86|127.69|125.09|127.19|124.59|0
1637042700000|2021-11-16 06:05:00|127.35|124.75|127.57|124.97|127.57|124.97|127.35|124.75|0
1637043000000|2021-11-16 06:10:00|127.46|124.86|127.68|125.08|127.68|125.08|127.46|124.86|0
1637043300000|2021-11-16 06:15:00|127.9|125.3|127.35|124.75|128.01|125.41|127.35|124.75|0
1637043600000|2021-11-16 06:20:00|127.4|124.8|127.46|124.86|127.57|124.97|127.35|124.75|0
1637043900000|2021-11-16 06:25:00|127.4|124.8|126.69|124.09|127.4|124.8|126.69|124.09|0
1637044200000|2021-11-16 06:30:00|126.9|124.3|127.12|124.52|127.12|124.52|126.79|124.19|0
1637044500000|2021-11-16 06:35:00|127.23|124.63|127.12|124.52|127.23|124.63|127.01|124.41|0
1637044800000|2021-11-16 06:40:00|127.01|124.41|127.01|124.41|127.23|124.63|126.9|124.3|0
1637045100000|2021-11-16 06:45:00|126.95|124.35|127.11|124.51|127.34|124.74|126.95|124.35|0
1637045400000|2021-11-16 06:50:00|127.17|124.57|127.44|124.84|127.55|124.95|127.17|124.57|0
1637045700000|2021-11-16 06:55:00|127.33|124.73|127.66|125.06|127.66|125.06|127.33|124.73|0
1637046000000|2021-11-16 07:00:00|127.55|124.95|127.99|125.39|128.21|125.61|127.55|124.95|0
1637046300000|2021-11-16 07:05:00|127.88|125.28|127.98|125.38|127.99|125.39|127.77|125.17|0
1637046600000|2021-11-16 07:10:00|127.93|125.33|127.43|124.83|128.09|125.49|127.38|124.78|0
1637046900000|2021-11-16 07:15:00|127.32|124.72|128.09|125.49|128.2|125.6|127.32|124.72|0
1637047200000|2021-11-16 07:20:00|128.14|125.54|128.42|125.82|128.42|125.82|127.87|125.27|0
1637047500000|2021-11-16 07:25:00|128.31|125.71|127.98|125.38|128.31|125.71|127.98|125.38|0
1637047800000|2021-11-16 07:30:00|127.87|125.27|128.08|125.48|128.08|125.48|127.75|125.15|0
1637048100000|2021-11-16 07:35:00|128.14|125.54|128.3|125.7|128.3|125.7|127.86|125.26|0
1637048400000|2021-11-16 07:40:00|128.24|125.64|128.19|125.59|128.63|126.03|128.19|125.59|0
1637048700000|2021-11-16 07:45:00|128.3|125.7|128.3|125.7|128.52|125.92|128.24|125.64|0
1637049000000|2021-11-16 07:50:00|128.35|125.75|128.29|125.69|128.41|125.81|128.18|125.58|0
1637049300000|2021-11-16 07:55:00|128.18|125.58|128.07|125.47|128.29|125.69|127.85|125.25|0
1637049600000|2021-11-16 08:00:00|127.96|125.36|128.62|126.02|129.18|126.58|127.96|125.36|0
1637049900000|2021-11-16 08:05:00|128.36|126.16|127.87|125.67|128.53|126.33|127.65|125.45|0
1637050200000|2021-11-16 08:10:00|127.98|125.78|127.53|125.33|127.98|125.78|127.43|125.23|0
1637050500000|2021-11-16 08:15:00|127.42|125.22|127.7|125.5|127.97|125.77|127.42|125.22|0
1637050800000|2021-11-16 08:20:00|127.64|125.44|127.09|124.89|127.86|125.66|127.09|124.89|0
1637051100000|2021-11-16 08:25:00|127.2|125|126.98|124.78|127.53|125.33|126.98|124.78|0
1637051400000|2021-11-16 08:30:00|127.09|124.89|126.43|124.23|127.64|125.44|126.43|124.23|0
1637051700000|2021-11-16 08:35:00|126.54|124.34|125.01|122.81|126.65|124.45|124.79|122.59|0
1637052000000|2021-11-16 08:40:00|125.12|122.92|125.66|123.46|126.15|123.95|125.12|122.92|0
1637052300000|2021-11-16 08:45:00|125.55|123.35|125.55|123.35|125.99|123.79|125.38|123.18|0
1637052600000|2021-11-16 08:50:00|125.49|123.29|125.33|123.13|125.77|123.57|125.33|123.13|0
1637052900000|2021-11-16 08:55:00|125.22|123.02|125.49|123.29|125.87|123.67|125.11|122.91|0
1637053200000|2021-11-16 09:00:00|125.44|123.24|125.43|123.23|126.09|123.89|125.43|123.23|0
1637053500000|2021-11-16 09:05:00|125.54|123.34|125.87|123.67|125.92|123.72|125.43|123.23|0
1637053800000|2021-11-16 09:10:00|125.92|123.72|126.19|123.99|126.3|124.1|125.87|123.67|0
1637054100000|2021-11-16 09:15:00|126.3|124.1|125.97|123.77|126.3|124.1|125.86|123.66|0
1637054400000|2021-11-16 09:20:00|125.86|123.66|125.86|123.66|125.86|123.66|125.53|123.33|0
1637054700000|2021-11-16 09:25:00|125.75|123.55|125.97|123.77|126.08|123.88|125.75|123.55|0
1637055000000|2021-11-16 09:30:00|126.08|123.88|126.18|123.98|126.29|124.09|125.86|123.66|0
1637055300000|2021-11-16 09:35:00|126.07|123.87|125.96|123.76|126.29|124.09|125.86|123.66|0
1637055600000|2021-11-16 09:40:00|126.07|123.87|126.18|123.98|126.18|123.98|125.9|123.7|0
1637055900000|2021-11-16 09:45:00|126.29|124.09|126.5|124.3|126.61|124.41|126.18|123.98|0
1637056200000|2021-11-16 09:50:00|126.56|124.36|126.5|124.3|126.72|124.52|126.5|124.3|0
1637056500000|2021-11-16 09:55:00|126.61|124.41|126.94|124.74|127.27|125.07|126.61|124.41|0
1637056800000|2021-11-16 10:00:00|126.99|124.79|126.83|124.63|127.16|124.96|126.72|124.52|0
1637057100000|2021-11-16 10:05:00|126.88|124.68|126.39|124.19|126.88|124.68|126.33|124.13|0
1637057400000|2021-11-16 10:10:00|126.44|124.24|125.4|123.2|126.44|124.24|125.18|122.98|0
1637057700000|2021-11-16 10:15:00|125.29|123.09|124.75|122.55|125.29|123.09|124.53|122.33|0
1637058000000|2021-11-16 10:20:00|124.64|122.44|125.07|122.87|125.4|123.2|124.53|122.33|0
1637058300000|2021-11-16 10:25:00|125.18|122.98|125.29|123.09|125.29|123.09|124.64|122.44|0
1637058600000|2021-11-16 10:30:00|125.39|123.19|125.72|123.52|125.72|123.52|125.39|123.19|0
1637058900000|2021-11-16 10:35:00|125.83|123.63|125.83|123.63|125.94|123.74|125.55|123.35|0
1637059200000|2021-11-16 10:40:00|125.72|123.52|125.61|123.41|125.83|123.63|125.5|123.3|0
1637059500000|2021-11-16 10:45:00|125.5|123.3|125.71|123.51|126.15|123.95|125.5|123.3|0
1637059800000|2021-11-16 10:50:00|125.82|123.62|125.82|123.62|125.93|123.73|125.71|123.51|0
1637060100000|2021-11-16 10:55:00|125.93|123.73|125.82|123.62|126.04|123.84|125.71|123.51|0
1637060400000|2021-11-16 11:00:00|125.71|123.51|125.92|123.72|126.04|123.84|125.6|123.4|0
1637060700000|2021-11-16 11:05:00|125.81|123.61|126.14|123.94|126.25|124.05|125.71|123.51|0
1637061000000|2021-11-16 11:10:00|126.25|124.05|126.03|123.83|126.25|124.05|125.92|123.72|0
1637061300000|2021-11-16 11:15:00|126.14|123.94|126.35|124.15|126.46|124.26|126.03|123.83|0
1637061600000|2021-11-16 11:20:00|126.46|124.26|126.46|124.26|126.57|124.37|126.35|124.15|0
1637061900000|2021-11-16 11:25:00|126.57|124.37|127.23|125.03|127.34|125.14|126.57|124.37|0
1637062200000|2021-11-16 11:30:00|127.34|125.14|128.66|126.46|128.66|126.46|127.34|125.14|0
1637062500000|2021-11-16 11:35:00|128.55|126.35|128.43|126.23|128.77|126.57|128.21|126.01|0
1637062800000|2021-11-16 11:40:00|128.32|126.12|128.76|126.56|128.87|126.67|128.21|126.01|0
1637063100000|2021-11-16 11:45:00|128.87|126.67|129.09|126.89|129.48|127.28|128.87|126.67|0
1637063400000|2021-11-16 11:50:00|129.04|126.84|129.2|127|129.31|127.11|128.98|126.78|0
1637063700000|2021-11-16 11:55:00|129.42|127.22|129.64|127.44|129.98|127.78|129.42|127.22|0
1637064000000|2021-11-16 12:00:00|129.76|127.56|129.75|127.55|129.98|127.78|129.53|127.33|0
1637064300000|2021-11-16 12:05:00|129.86|127.66|129.86|127.66|129.98|127.78|129.75|127.55|0
1637064600000|2021-11-16 12:10:00|129.8|127.6|129.3|127.1|129.97|127.77|129.19|126.99|0
1637064900000|2021-11-16 12:15:00|129.19|126.99|129.3|127.1|129.58|127.38|128.97|126.77|0
1637065200000|2021-11-16 12:20:00|129.19|126.99|128.86|126.66|129.19|126.99|128.52|126.32|0
1637065500000|2021-11-16 12:25:00|128.97|126.77|128.74|126.54|128.97|126.77|128.63|126.43|0
1637065800000|2021-11-16 12:30:00|128.63|126.43|128.74|126.54|128.85|126.65|128.63|126.43|0
1637066100000|2021-11-16 12:35:00|128.63|126.43|128.63|126.43|128.63|126.43|128.41|126.21|0
1637066400000|2021-11-16 12:40:00|128.52|126.32|128.29|126.09|128.63|126.43|128.18|125.98|0
1637066700000|2021-11-16 12:45:00|128.35|126.15|128.07|125.87|128.4|126.2|127.96|125.76|0
1637067000000|2021-11-16 12:50:00|128.01|125.81|127.96|125.76|128.01|125.81|127.63|125.43|0
1637067300000|2021-11-16 12:55:00|127.85|125.65|128.29|126.09|128.29|126.09|127.85|125.65|0
1637067600000|2021-11-16 13:00:00|128.18|125.98|129.06|126.86|129.17|126.97|128.18|125.98|0
1637067900000|2021-11-16 13:05:00|128.95|126.75|129.17|126.97|129.17|126.97|128.84|126.64|0
1637068200000|2021-11-16 13:10:00|129.06|126.86|128.83|126.63|129.17|126.97|128.72|126.52|0
1637068500000|2021-11-16 13:15:00|128.94|126.74|128.83|126.63|129.05|126.85|128.72|126.52|0
1637068800000|2021-11-16 13:20:00|128.94|126.74|128.94|126.74|129.27|127.07|128.83|126.63|0
1637069100000|2021-11-16 13:25:00|129.05|126.85|129.16|126.96|129.16|126.96|128.72|126.52|0
1637069400000|2021-11-16 13:30:00|129.55|127.35|128.71|126.51|129.6|127.4|127.72|125.52|0
1637069700000|2021-11-16 13:35:00|128.82|126.62|130.27|128.07|130.6|128.4|128.71|126.51|0
1637070000000|2021-11-16 13:40:00|130.15|127.95|128.49|126.29|130.82|128.62|128.49|126.29|0
1637070300000|2021-11-16 13:45:00|128.6|126.4|128.26|126.06|128.6|126.4|126.95|124.75|0
1637070600000|2021-11-16 13:50:00|128.15|125.95|128.15|125.95|128.7|126.5|128.04|125.84|0
1637070900000|2021-11-16 13:55:00|128.04|125.84|127.93|125.73|128.7|126.5|127.82|125.62|0
1637071200000|2021-11-16 14:00:00|127.71|125.51|127.49|125.29|127.82|125.62|126.88|124.68|0
1637071500000|2021-11-16 14:05:00|127.38|125.18|127.26|125.06|127.82|125.62|127.15|124.95|0
1637071800000|2021-11-16 14:10:00|127.37|125.17|126.06|123.86|127.48|125.28|126.06|123.86|0
1637072100000|2021-11-16 14:15:00|125.73|123.53|126.16|123.96|126.38|124.18|125.73|123.53|0
1637072400000|2021-11-16 14:20:00|126.27|124.07|126.82|124.62|127.04|124.84|126.27|124.07|0
1637072700000|2021-11-16 14:25:00|126.93|124.73|126.82|124.62|126.93|124.73|126.27|124.07|0
1637073000000|2021-11-16 14:30:00|126.71|124.51|129.57|127.37|129.68|127.48|126.49|124.29|0
1637073300000|2021-11-16 14:35:00|129.68|127.48|131.75|129.55|133.39|131.19|129.68|127.48|0
1637073600000|2021-11-16 14:40:00|132.14|129.94|132.71|130.51|132.93|130.73|131.69|129.49|0
1637073900000|2021-11-16 14:45:00|132.82|130.62|134.06|131.86|134.4|132.2|132.71|130.51|0
1637074200000|2021-11-16 14:50:00|134.52|132.32|132.93|130.73|134.97|132.77|132.03|129.83|0
1637074500000|2021-11-16 14:55:00|133.15|130.95|132.7|130.5|133.49|131.29|132.25|130.05|0
1637074800000|2021-11-16 15:00:00|132.81|130.61|134.74|132.54|134.74|132.54|132.81|130.61|0
1637075100000|2021-11-16 15:05:00|134.85|132.65|133.71|131.51|134.85|132.65|132.81|130.61|0
1637075400000|2021-11-16 15:10:00|133.83|131.63|134.39|132.19|134.39|132.19|133.48|131.28|0
1637075700000|2021-11-16 15:15:00|134.51|132.31|133.48|131.28|135.07|132.87|133.14|130.94|0
1637076000000|2021-11-16 15:20:00|133.25|131.05|132.57|130.37|133.76|131.56|131.9|129.7|0
1637076300000|2021-11-16 15:25:00|132.35|130.15|131|128.8|132.8|130.6|131|128.8|0
1637076600000|2021-11-16 15:30:00|130.77|128.57|132.17|129.97|132.68|130.48|130.77|128.57|0
1637076900000|2021-11-16 15:35:00|132.23|130.03|132.23|130.03|133.02|130.82|131.78|129.58|0
1637077200000|2021-11-16 15:40:00|132.12|129.92|131.89|129.69|132.79|130.59|131.33|129.13|0
1637077500000|2021-11-16 15:45:00|132|129.8|131.66|129.46|132.11|129.91|130.88|128.68|0
1637077800000|2021-11-16 15:50:00|131.6|129.4|132|129.8|132.22|130.02|131.44|129.24|0
1637078100000|2021-11-16 15:55:00|132.11|129.91|132.22|130.02|132.33|130.13|131.43|129.23|0
1637078400000|2021-11-16 16:00:00|132.33|130.13|133.91|131.71|133.91|131.71|132.33|130.13|0
1637078700000|2021-11-16 16:05:00|134.03|131.83|134.59|132.39|134.59|132.39|133.8|131.6|0
1637079000000|2021-11-16 16:10:00|134.71|132.51|136.19|133.99|136.42|134.22|134.71|132.51|0
1637079300000|2021-11-16 16:15:00|136.31|134.11|137.8|135.6|138.03|135.83|136.31|134.11|0
1637079600000|2021-11-16 16:20:00|138.03|135.83|138.15|135.95|139.08|136.88|137.92|135.72|0
1637079900000|2021-11-16 16:25:00|138.03|135.83|142.56|140.36|142.68|140.48|137.92|135.72|0
1637080200000|2021-11-16 16:30:00|142.44|140.24|142.56|140.36|142.67|140.47|141.98|139.78|0
1637080500000|2021-11-16 16:35:00|142.67|140.47|142.67|140.47|143.49|141.29|142.55|140.35|0
1637080800000|2021-11-16 16:40:00|142.79|140.59|141.62|139.42|143.02|140.82|141.62|139.42|0
1637081100000|2021-11-16 16:45:00|141.74|139.54|141.39|139.19|141.97|139.77|141.39|139.19|0
1637081400000|2021-11-16 16:50:00|141.5|139.3|143.02|140.82|143.14|140.94|141.16|138.96|0
1637081700000|2021-11-16 16:55:00|142.91|140.71|142.79|140.59|143.14|140.94|142.67|140.47|0
1637082000000|2021-11-16 17:00:00|142.9|140.7|142.32|140.12|143.37|141.17|142.32|140.12|0
1637082300000|2021-11-16 17:05:00|142.44|140.24|142.32|140.12|142.78|140.58|142.09|139.89|0
1637082600000|2021-11-16 17:10:00|142.26|140.06|142.78|140.58|142.9|140.7|142.26|140.06|0
1637082900000|2021-11-16 17:15:00|142.9|140.7|143.36|141.16|143.59|141.39|142.78|140.58|0
1637083200000|2021-11-16 17:20:00|143.48|141.28|143.59|141.39|143.59|141.39|142.66|140.46|0
1637083500000|2021-11-16 17:25:00|143.47|141.27|142.66|140.46|143.47|141.27|142.54|140.34|0
1637083800000|2021-11-16 17:30:00|142.54|140.34|143.35|141.15|143.47|141.27|142.31|140.11|0
1637084100000|2021-11-16 17:35:00|143.24|141.04|143.23|141.03|143.7|141.5|143.12|140.92|0
1637084400000|2021-11-16 17:40:00|143.12|140.92|144.75|142.55|144.75|142.55|143.12|140.92|0
1637084700000|2021-11-16 17:45:00|144.63|142.43|144.28|142.08|145.1|142.9|144.05|141.85|0
1637085000000|2021-11-16 17:50:00|144.22|142.02|144.28|142.08|144.51|142.31|144.05|141.85|0
1637085300000|2021-11-16 17:55:00|144.16|141.96|144.16|141.96|144.33|142.13|143.81|141.61|0
1637085600000|2021-11-16 18:00:00|143.81|141.61|144.98|142.78|145.1|142.9|143.81|141.61|0
1637085900000|2021-11-16 18:05:00|145.09|142.89|145.09|142.89|145.21|143.01|144.51|142.31|0
1637086200000|2021-11-16 18:10:00|145.21|143.01|141.73|139.53|145.56|143.36|141.38|139.18|0
1637086500000|2021-11-16 18:15:00|141.62|139.42|141.38|139.18|142.44|140.24|141.26|139.06|0
1637086800000|2021-11-16 18:20:00|140.91|138.71|141.73|139.53|141.73|139.53|140.91|138.71|0
1637087100000|2021-11-16 18:25:00|141.61|139.41|141.38|139.18|141.73|139.53|141.26|139.06|0
1637087400000|2021-11-16 18:30:00|141.49|139.29|141.96|139.76|142.19|139.99|141.49|139.29|0
1637087700000|2021-11-16 18:35:00|142.01|139.81|142.19|139.99|142.31|140.11|141.61|139.41|0
1637088000000|2021-11-16 18:40:00|142.25|140.05|142.42|140.22|142.42|140.22|141.95|139.75|0
1637088300000|2021-11-16 18:45:00|142.48|140.28|142.42|140.22|142.66|140.46|142.07|139.87|0
1637088600000|2021-11-16 18:50:00|142.54|140.34|142.54|140.34|142.89|140.69|142.42|140.22|0
1637088900000|2021-11-16 18:55:00|142.65|140.45|142.77|140.57|142.89|140.69|142.42|140.22|0
1637089200000|2021-11-16 19:00:00|142.65|140.45|143.12|140.92|143.24|141.04|142.3|140.1|0
1637089500000|2021-11-16 19:05:00|143|140.8|142.88|140.68|143.12|140.92|142.65|140.45|0
1637089800000|2021-11-16 19:10:00|143|140.8|142.41|140.21|143.12|140.92|142.29|140.09|0
1637090100000|2021-11-16 19:15:00|142.29|140.09|141.94|139.74|142.29|140.09|141.35|139.15|0
1637090400000|2021-11-16 19:20:00|142.05|139.85|140.77|138.57|142.05|139.85|140.65|138.45|0
1637090700000|2021-11-16 19:25:00|140.88|138.68|141.58|139.38|141.7|139.5|140.76|138.56|0
1637091000000|2021-11-16 19:30:00|141.46|139.26|141.34|139.14|141.7|139.5|141.34|139.14|0
1637091300000|2021-11-16 19:35:00|141.46|139.26|140.99|138.79|141.7|139.5|140.88|138.68|0
1637091600000|2021-11-16 19:40:00|140.88|138.68|140.76|138.56|141.16|138.96|140.64|138.44|0
1637091900000|2021-11-16 19:45:00|140.64|138.44|140.4|138.2|140.93|138.73|140.17|137.97|0
1637092200000|2021-11-16 19:50:00|140.52|138.32|140.87|138.67|141.22|139.02|140.52|138.32|0
1637092500000|2021-11-16 19:55:00|140.92|138.72|140.52|138.32|140.98|138.78|140.52|138.32|0
1637092800000|2021-11-16 20:00:00|140.4|138.2|140.28|138.08|140.87|138.67|140.16|137.96|0
1637093100000|2021-11-16 20:05:00|140.16|137.96|139.81|137.61|140.28|138.08|139.7|137.5|0
1637093400000|2021-11-16 20:10:00|139.87|137.67|139.87|137.67|139.93|137.73|138.89|136.69|0
1637093700000|2021-11-16 20:15:00|139.93|137.73|139.81|137.61|140.28|138.08|139.23|137.03|0
1637094000000|2021-11-16 20:20:00|139.69|137.49|139.81|137.61|140.45|138.25|139.69|137.49|0
1637094300000|2021-11-16 20:25:00|139.92|137.72|139.69|137.49|140.04|137.84|139.34|137.14|0
1637094600000|2021-11-16 20:30:00|139.57|137.37|140.62|138.42|140.85|138.65|139.34|137.14|0
1637094900000|2021-11-16 20:35:00|140.5|138.3|139.8|137.6|140.9|138.7|139.68|137.48|0
1637095200000|2021-11-16 20:40:00|139.68|137.48|139.91|137.71|140.5|138.3|139.68|137.48|0
1637095500000|2021-11-16 20:45:00|139.68|137.48|137.94|135.74|140.03|137.83|137.83|135.63|0
1637095800000|2021-11-16 20:50:00|138.06|135.86|138.17|135.97|139.1|136.9|137.6|135.4|0
1637096100000|2021-11-16 20:55:00|138.29|136.09|137.02|134.82|138.63|136.43|136.33|134.13|0
1637096400000|2021-11-16 21:00:00|137.25|135.05|137.71|135.51|137.83|135.63|136.56|134.36|0
1637096700000|2021-11-16 21:05:00|137.82|135.62|137.71|135.51|138.28|136.08|137.59|135.39|0
1637097000000|2021-11-16 21:10:00|137.65|135.45|137.59|135.39|137.71|135.51|137.47|135.27|0
1637097300000|2021-11-16 21:15:00|137.79|135.19|138.59|135.99|138.59|135.99|137.67|135.07|0
1637097600000|2021-11-16 21:20:00|138.65|136.05|138.47|135.87|138.71|136.11|138.24|135.64|0
1637097900000|2021-11-16 21:25:00|138.36|135.76|138.47|135.87|138.47|135.87|138.36|135.76|0
1637098200000|2021-11-16 21:30:00|138.36|135.76|137.78|135.18|138.36|135.76|137.78|135.18|0
1637098500000|2021-11-16 21:35:00|137.89|135.29|137.89|135.29|138.01|135.41|137.83|135.23|0
1637098800000|2021-11-16 21:40:00|138.01|135.41|137.54|134.94|138.01|135.41|137.54|134.94|0
1637099100000|2021-11-16 21:45:00|137.43|134.83|136.97|134.37|137.43|134.83|136.97|134.37|0
1637099400000|2021-11-16 21:50:00|137.08|134.48|137.08|134.48|137.2|134.6|136.97|134.37|0
1637099700000|2021-11-16 21:55:00|137.2|134.6|137.25|134.65|137.31|134.71|137.08|134.48|0
1637100000000|2021-11-16 22:00:00|137.2|134.6|137.3|134.7|137.34|134.74|137.18|134.58|0
1637100300000|2021-11-16 22:05:00|137.31|134.71|137.26|134.66|137.31|134.71|137.23|134.63|0
1637100600000|2021-11-16 22:10:00|137.28|134.68|137.31|134.71|137.34|134.74|137.26|134.66|0
1637100900000|2021-11-16 22:15:00|137.32|134.72|137.32|134.72|137.36|134.76|137.15|134.55|0
1637101200000|2021-11-16 22:20:00|137.25|134.65|137.3|134.7|137.33|134.73|137.25|134.65|0
1637101500000|2021-11-16 22:25:00|137.32|134.72|137.32|134.72|137.32|134.72|137.27|134.67|0
1637101800000|2021-11-16 22:30:00|137.31|134.71|137.31|134.71|137.43|134.83|137.31|134.71|0
1637102100000|2021-11-16 22:35:00|137.23|134.63|137.24|134.64|137.26|134.66|137.23|134.63|0
1637102400000|2021-11-16 22:40:00|137.28|134.68|137.32|134.72|137.36|134.76|137.26|134.66|0
1637102700000|2021-11-16 22:45:00|137.41|134.81|137.37|134.77|137.44|134.84|137.31|134.71|0
1637103000000|2021-11-16 22:50:00|137.31|134.71|137.37|134.77|137.46|134.86|137.29|134.69|0
1637103300000|2021-11-16 22:55:00|137.36|134.76|137.34|134.74|137.39|134.79|137.32|134.72|0
1637103600000|2021-11-16 23:00:00|137.45|134.85|137.45|134.85|137.74|135.14|137.22|134.62|0
1637103900000|2021-11-16 23:05:00|137.51|134.91|137.39|134.79|137.51|134.91|137.16|134.56|0
1637104200000|2021-11-16 23:10:00|137.45|134.85|137.85|135.25|137.85|135.25|137.39|134.79|0
1637104500000|2021-11-16 23:15:00|137.62|135.02|136.47|133.87|137.62|135.02|136.47|133.87|0
1637104800000|2021-11-16 23:20:00|136.52|133.92|136.7|134.1|136.81|134.21|136.52|133.92|0
1637105100000|2021-11-16 23:25:00|136.58|133.98|137.15|134.55|137.15|134.55|136.58|133.98|0
1637105400000|2021-11-16 23:30:00|137.04|134.44|137.49|134.89|137.49|134.89|137.04|134.44|0
1637105700000|2021-11-16 23:35:00|137.38|134.78|137.95|135.35|137.95|135.35|137.38|134.78|0
1637106000000|2021-11-16 23:40:00|137.84|135.24|138.18|135.58|138.29|135.69|137.83|135.23|0
1637106300000|2021-11-16 23:45:00|138.29|135.69|138.64|136.04|138.64|136.04|138.29|135.69|0
1637106600000|2021-11-16 23:50:00|138.75|136.15|138.29|135.69|138.87|136.27|138.29|135.69|0
1637106900000|2021-11-16 23:55:00|138.4|135.8|138.4|135.8|138.46|135.86|138.29|135.69|0
1637107200000|2021-11-17 00:00:00|138.29|135.69|138.17|135.57|138.29|135.69|137.94|135.34|0
1637107500000|2021-11-17 00:05:00|138.22|135.62|138.51|135.91|138.75|136.15|138.22|135.62|0
1637107800000|2021-11-17 00:10:00|138.63|136.03|138.51|135.91|138.74|136.14|138.4|135.8|0
1637108100000|2021-11-17 00:15:00|138.4|135.8|138.62|136.02|138.74|136.14|138.16|135.56|0
1637108400000|2021-11-17 00:20:00|138.51|135.91|138.39|135.79|138.74|136.14|138.39|135.79|0
1637108700000|2021-11-17 00:25:00|138.28|135.68|137.81|135.21|138.33|135.73|137.58|134.98|0
1637109000000|2021-11-17 00:30:00|137.7|135.1|138.16|135.56|138.16|135.56|137.7|135.1|0
1637109300000|2021-11-17 00:35:00|138.04|135.44|138.15|135.55|138.38|135.78|137.92|135.32|0
1637109600000|2021-11-17 00:40:00|138.27|135.67|137.81|135.21|138.27|135.67|137.81|135.21|0
1637109900000|2021-11-17 00:45:00|137.92|135.32|137.46|134.86|137.92|135.32|137.46|134.86|0
1637110200000|2021-11-17 00:50:00|137.51|134.91|138.03|135.43|138.03|135.43|137.51|134.91|0
1637110500000|2021-11-17 00:55:00|137.92|135.32|138.03|135.43|138.14|135.54|137.69|135.09|0
1637110800000|2021-11-17 01:00:00|137.91|135.31|137.91|135.31|138.14|135.54|137.57|134.97|0
1637111100000|2021-11-17 01:05:00|137.8|135.2|137.68|135.08|137.91|135.31|137.56|134.96|0
1637111400000|2021-11-17 01:10:00|137.79|135.19|138.02|135.42|138.02|135.42|137.68|135.08|0
1637111700000|2021-11-17 01:15:00|137.91|135.31|138.25|135.65|138.25|135.65|137.91|135.31|0
1637112000000|2021-11-17 01:20:00|138.13|135.53|137.9|135.3|138.25|135.65|137.84|135.24|0
1637112300000|2021-11-17 01:25:00|137.79|135.19|138.01|135.41|138.13|135.53|137.79|135.19|0
1637112600000|2021-11-17 01:30:00|137.9|135.3|138.01|135.41|138.13|135.53|137.78|135.18|0
1637112900000|2021-11-17 01:35:00|138.13|135.53|137.32|134.72|138.24|135.64|137.32|134.72|0
1637113200000|2021-11-17 01:40:00|137.44|134.84|137.09|134.49|137.66|135.06|137.09|134.49|0
1637113500000|2021-11-17 01:45:00|137.14|134.54|137.43|134.83|137.55|134.95|137.09|134.49|0
1637113800000|2021-11-17 01:50:00|137.49|134.89|137.66|135.06|137.77|135.17|137.31|134.71|0
1637114100000|2021-11-17 01:55:00|137.77|135.17|137.54|134.94|137.77|135.17|137.54|134.94|0
1637114400000|2021-11-17 02:00:00|137.66|135.06|137.08|134.48|137.66|135.06|137.08|134.48|0
1637114700000|2021-11-17 02:05:00|136.96|134.36|137.31|134.71|137.31|134.71|136.96|134.36|0
1637115000000|2021-11-17 02:10:00|137.19|134.59|137.53|134.93|137.65|135.05|137.19|134.59|0
1637115300000|2021-11-17 02:15:00|137.59|134.99|137.65|135.05|137.65|135.05|137.42|134.82|0
1637115600000|2021-11-17 02:20:00|137.76|135.16|138.83|136.23|138.83|136.23|137.64|135.04|0
1637115900000|2021-11-17 02:25:00|138.72|136.12|138.72|136.12|138.72|136.12|138.6|136|0
1637116200000|2021-11-17 02:30:00|138.83|136.23|138.6|136|138.83|136.23|138.48|135.88|0
1637116500000|2021-11-17 02:35:00|138.65|136.05|138.54|135.94|138.71|136.11|138.48|135.88|0
1637116800000|2021-11-17 02:40:00|138.37|135.77|138.25|135.65|138.48|135.88|138.25|135.65|0
1637117100000|2021-11-17 02:45:00|138.3|135.7|138.48|135.88|138.48|135.88|138.25|135.65|0
1637117400000|2021-11-17 02:50:00|138.42|135.82|137.79|135.19|138.42|135.82|137.61|135.01|0
1637117700000|2021-11-17 02:55:00|137.78|135.18|137.78|135.18|137.9|135.3|137.78|135.18|0
1637118000000|2021-11-17 03:00:00|137.72|135.12|138.13|135.53|138.24|135.64|137.67|135.07|0
1637118300000|2021-11-17 03:05:00|138.12|135.52|138.01|135.41|138.24|135.64|137.89|135.29|0
1637118600000|2021-11-17 03:10:00|137.95|135.35|137.66|135.06|138.01|135.41|137.43|134.83|0
1637118900000|2021-11-17 03:15:00|137.55|134.95|137.32|134.72|137.66|135.06|137.2|134.6|0
1637119200000|2021-11-17 03:20:00|137.2|134.6|136.29|133.69|137.2|134.6|136.17|133.57|0
1637119500000|2021-11-17 03:25:00|136.17|133.57|136.51|133.91|136.63|134.03|136.06|133.46|0
1637119800000|2021-11-17 03:30:00|136.63|134.03|136.74|134.14|136.85|134.25|136.51|133.91|0
1637120100000|2021-11-17 03:35:00|136.62|134.02|136.51|133.91|136.74|134.14|136.39|133.79|0
1637120400000|2021-11-17 03:40:00|136.45|133.85|135.94|133.34|136.62|134.02|135.71|133.11|0
1637120700000|2021-11-17 03:45:00|135.71|133.11|135.71|133.11|135.71|133.11|135.48|132.88|0
1637121000000|2021-11-17 03:50:00|135.82|133.22|136.05|133.45|136.05|133.45|135.71|133.11|0
1637121300000|2021-11-17 03:55:00|136.04|133.44|136.04|133.44|136.16|133.56|136.04|133.44|0
1637121600000|2021-11-17 04:00:00|136.16|133.56|136.38|133.78|136.5|133.9|136.16|133.56|0
1637121900000|2021-11-17 04:05:00|136.5|133.9|136.38|133.78|136.5|133.9|136.27|133.67|0
1637122200000|2021-11-17 04:10:00|136.27|133.67|136.83|134.23|136.95|134.35|136.27|133.67|0
1637122500000|2021-11-17 04:15:00|136.95|134.35|136.95|134.35|136.95|134.35|136.83|134.23|0
1637122800000|2021-11-17 04:20:00|136.94|134.34|136.6|134|136.94|134.34|136.6|134|0
1637123100000|2021-11-17 04:25:00|136.71|134.11|136.71|134.11|136.71|134.11|136.6|134|0
1637123400000|2021-11-17 04:30:00|136.6|134|136.48|133.88|136.6|134|136.37|133.77|0
1637123700000|2021-11-17 04:35:00|136.37|133.77|136.59|133.99|136.65|134.05|136.37|133.77|0
1637124000000|2021-11-17 04:40:00|136.71|134.11|136.71|134.11|136.82|134.22|136.59|133.99|0
1637124300000|2021-11-17 04:45:00|136.7|134.1|136.82|134.22|136.93|134.33|136.7|134.1|0
1637124600000|2021-11-17 04:50:00|137.16|134.56|137.27|134.67|137.27|134.67|137.04|134.44|0
1637124900000|2021-11-17 04:55:00|137.39|134.79|137.16|134.56|137.39|134.79|137.04|134.44|0
1637125200000|2021-11-17 05:00:00|137.27|134.67|137.38|134.78|137.73|135.13|137.27|134.67|0
1637125500000|2021-11-17 05:05:00|137.5|134.9|137.61|135.01|137.72|135.12|137.49|134.89|0
1637125800000|2021-11-17 05:10:00|137.72|135.12|137.38|134.78|137.72|135.12|137.38|134.78|0
1637126100000|2021-11-17 05:15:00|137.49|134.89|137.15|134.55|137.49|134.89|137.15|134.55|0
1637126400000|2021-11-17 05:20:00|137.2|134.6|137.14|134.54|137.37|134.77|137.03|134.43|0
1637126700000|2021-11-17 05:25:00|136.91|134.31|136.68|134.08|136.91|134.31|136.68|134.08|0
1637127000000|2021-11-17 05:30:00|136.8|134.2|137.25|134.65|137.37|134.77|136.8|134.2|0
1637127300000|2021-11-17 05:35:00|137.31|134.71|137.71|135.11|138.05|135.45|137.31|134.71|0
1637127600000|2021-11-17 05:40:00|137.82|135.22|137.59|134.99|137.82|135.22|137.48|134.88|0
1637127900000|2021-11-17 05:45:00|137.48|134.88|137.25|134.65|137.48|134.88|137.13|134.53|0
1637128200000|2021-11-17 05:50:00|137.13|134.53|137.24|134.64|137.36|134.76|137.13|134.53|0
1637128500000|2021-11-17 05:55:00|137.13|134.53|136.78|134.18|137.59|134.99|136.78|134.18|0
1637128800000|2021-11-17 06:00:00|136.67|134.07|136.9|134.3|137.01|134.41|136.67|134.07|0
1637129100000|2021-11-17 06:05:00|137.01|134.41|136.67|134.07|137.01|134.41|136.67|134.07|0
1637129400000|2021-11-17 06:10:00|136.61|134.01|136.78|134.18|136.78|134.18|136.44|133.84|0
1637129700000|2021-11-17 06:15:00|136.66|134.06|137.12|134.52|137.12|134.52|136.55|133.95|0
1637130000000|2021-11-17 06:20:00|137.23|134.63|137.46|134.86|137.46|134.86|137|134.4|0
1637130300000|2021-11-17 06:25:00|137.57|134.97|137.91|135.31|137.91|135.31|137.34|134.74|0
1637130600000|2021-11-17 06:30:00|137.8|135.2|137.68|135.08|137.91|135.31|137.68|135.08|0
1637130900000|2021-11-17 06:35:00|137.74|135.14|137.91|135.31|138.02|135.42|137.68|135.08|0
1637131200000|2021-11-17 06:40:00|137.8|135.2|137.56|134.96|137.91|135.31|137.45|134.85|0
1637131500000|2021-11-17 06:45:00|137.68|135.08|137.56|134.96|137.68|135.08|137.45|134.85|0
1637131800000|2021-11-17 06:50:00|137.62|135.02|137.67|135.07|137.79|135.19|137.56|134.96|0
1637132100000|2021-11-17 06:55:00|137.79|135.19|137.44|134.84|137.79|135.19|137.44|134.84|0
1637132400000|2021-11-17 07:00:00|137.56|134.96|137.55|134.95|137.72|135.12|137.5|134.9|0
1637132700000|2021-11-17 07:05:00|137.61|135.01|137.21|134.61|137.78|135.18|137.21|134.61|0
1637133000000|2021-11-17 07:10:00|137.09|134.49|136.64|134.04|137.21|134.61|136.64|134.04|0
1637133300000|2021-11-17 07:15:00|136.75|134.15|136.75|134.15|136.92|134.32|136.52|133.92|0
1637133600000|2021-11-17 07:20:00|136.69|134.09|136.97|134.37|136.97|134.37|136.63|134.03|0
1637133900000|2021-11-17 07:25:00|136.86|134.26|137.31|134.71|137.31|134.71|136.8|134.2|0
1637134200000|2021-11-17 07:30:00|137.2|134.6|137.54|134.94|137.54|134.94|137.2|134.6|0
1637134500000|2021-11-17 07:35:00|137.65|135.05|137.54|134.94|137.77|135.17|137.54|134.94|0
1637134800000|2021-11-17 07:40:00|137.42|134.82|137.42|134.82|137.54|134.94|137.25|134.65|0
1637135100000|2021-11-17 07:45:00|137.31|134.71|137.53|134.93|137.65|135.05|137.31|134.71|0
1637135400000|2021-11-17 07:50:00|137.65|135.05|137.99|135.39|138.22|135.62|137.53|134.93|0
1637135700000|2021-11-17 07:55:00|137.93|135.33|138.39|135.79|138.68|136.08|137.87|135.27|0
1637136000000|2021-11-17 08:00:00|138.56|135.96|138.76|136.16|138.88|136.28|137.8|135.2|0
1637136300000|2021-11-17 08:05:00|138.44|136.24|138.79|136.59|138.9|136.7|138.33|136.13|0
1637136600000|2021-11-17 08:10:00|138.67|136.47|139.13|136.93|139.48|137.28|138.67|136.47|0
1637136900000|2021-11-17 08:15:00|139.18|136.98|139.13|136.93|139.59|137.39|139.13|136.93|0
1637137200000|2021-11-17 08:20:00|139.24|137.04|139.7|137.5|139.7|137.5|139.13|136.93|0
1637137500000|2021-11-17 08:25:00|139.82|137.62|139.82|137.62|140.16|137.96|139.7|137.5|0
1637137800000|2021-11-17 08:30:00|139.7|137.5|139.35|137.15|139.82|137.62|139.12|136.92|0
1637138100000|2021-11-17 08:35:00|139.24|137.04|139.58|137.38|139.81|137.61|139.23|137.03|0
1637138400000|2021-11-17 08:40:00|139.46|137.26|139.92|137.72|140.04|137.84|139.46|137.26|0
1637138700000|2021-11-17 08:45:00|140.04|137.84|139.69|137.49|140.27|138.07|139.57|137.37|0
1637139000000|2021-11-17 08:50:00|139.63|137.43|139.69|137.49|139.8|137.6|139.57|137.37|0
1637139300000|2021-11-17 08:55:00|139.8|137.6|139.74|137.54|139.8|137.6|139.69|137.49|0
1637139600000|2021-11-17 09:00:00|139.8|137.6|139.68|137.48|139.8|137.6|139.57|137.37|0
1637139900000|2021-11-17 09:05:00|139.8|137.6|139.1|136.9|139.8|137.6|139.1|136.9|0
1637140200000|2021-11-17 09:10:00|139.22|137.02|138.99|136.79|139.22|137.02|138.87|136.67|0
1637140500000|2021-11-17 09:15:00|138.87|136.67|138.75|136.55|138.99|136.79|138.75|136.55|0
1637140800000|2021-11-17 09:20:00|138.64|136.44|138.75|136.55|138.87|136.67|138.64|136.44|0
1637141100000|2021-11-17 09:25:00|138.64|136.44|138.52|136.32|138.75|136.55|138.52|136.32|0
1637141400000|2021-11-17 09:30:00|138.29|136.09|138.17|135.97|138.29|136.09|138.06|135.86|0
1637141700000|2021-11-17 09:35:00|138.06|135.86|137.37|135.17|138.17|135.97|137.37|135.17|0
1637142000000|2021-11-17 09:40:00|137.25|135.05|137.48|135.28|137.71|135.51|137.25|135.05|0
1637142300000|2021-11-17 09:45:00|137.59|135.39|137.71|135.51|137.82|135.62|137.59|135.39|0
1637142600000|2021-11-17 09:50:00|137.59|135.39|137.36|135.16|137.7|135.5|137.36|135.16|0
1637142900000|2021-11-17 09:55:00|137.47|135.27|137.47|135.27|137.47|135.27|137.36|135.16|0
1637143200000|2021-11-17 10:00:00|137.53|135.33|137.81|135.61|137.93|135.73|137.47|135.27|0
1637143500000|2021-11-17 10:05:00|137.7|135.5|137.47|135.27|137.81|135.61|137.47|135.27|0
1637143800000|2021-11-17 10:10:00|137.35|135.15|137.35|135.15|137.47|135.27|137.24|135.04|0
1637144100000|2021-11-17 10:15:00|137.24|135.04|137.46|135.26|137.46|135.26|137.12|134.92|0
1637144400000|2021-11-17 10:20:00|137.35|135.15|137|134.8|137.69|135.49|137|134.8|0
1637144700000|2021-11-17 10:25:00|137.12|134.92|137.34|135.14|137.46|135.26|137|134.8|0
1637145000000|2021-11-17 10:30:00|137.4|135.2|137.46|135.26|137.46|135.26|137.11|134.91|0
1637145300000|2021-11-17 10:35:00|137.45|135.25|137.22|135.02|137.45|135.25|137.22|135.02|0
1637145600000|2021-11-17 10:40:00|137.11|134.91|137.45|135.25|137.57|135.37|137.11|134.91|0
1637145900000|2021-11-17 10:45:00|137.57|135.37|137.45|135.25|137.57|135.37|137.45|135.25|0
1637146200000|2021-11-17 10:50:00|137.5|135.3|137.33|135.13|137.62|135.42|137.33|135.13|0
1637146500000|2021-11-17 10:55:00|137.45|135.25|137.1|134.9|137.45|135.25|136.93|134.73|0
1637146800000|2021-11-17 11:00:00|137.22|135.02|136.76|134.56|137.22|135.02|136.76|134.56|0
1637147100000|2021-11-17 11:05:00|136.87|134.67|137.21|135.01|137.21|135.01|136.64|134.44|0
1637147400000|2021-11-17 11:10:00|137.27|135.07|137.32|135.12|137.32|135.12|137.21|135.01|0
1637147700000|2021-11-17 11:15:00|137.21|135.01|137.32|135.12|137.32|135.12|137.09|134.89|0
1637148000000|2021-11-17 11:20:00|137.21|135.01|137.32|135.12|137.55|135.35|137.2|135|0
1637148300000|2021-11-17 11:25:00|137.43|135.23|137.66|135.46|137.66|135.46|137.43|135.23|0
1637148600000|2021-11-17 11:30:00|137.77|135.57|137.66|135.46|137.89|135.69|137.6|135.4|0
1637148900000|2021-11-17 11:35:00|137.71|135.51|137.43|135.23|137.71|135.51|137.31|135.11|0
1637149200000|2021-11-17 11:40:00|137.42|135.22|137.08|134.88|137.54|135.34|137.08|134.88|0
1637149500000|2021-11-17 11:45:00|137.19|134.99|136.62|134.42|137.19|134.99|136.56|134.36|0
1637149800000|2021-11-17 11:50:00|136.68|134.48|136.96|134.76|136.96|134.76|136.51|134.31|0
1637150100000|2021-11-17 11:55:00|136.85|134.65|137.53|135.33|137.53|135.33|136.85|134.65|0
1637150400000|2021-11-17 12:00:00|137.64|135.44|138.22|136.02|138.33|136.13|137.53|135.33|0
1637150700000|2021-11-17 12:05:00|138.16|135.96|138.1|135.9|138.33|136.13|137.98|135.78|0
1637151000000|2021-11-17 12:10:00|138.21|136.01|137.87|135.67|138.21|136.01|137.87|135.67|0
1637151300000|2021-11-17 12:15:00|137.75|135.55|138.21|136.01|138.32|136.12|137.64|135.44|0
1637151600000|2021-11-17 12:20:00|138.26|136.06|138.32|136.12|138.32|136.12|138.09|135.89|0
1637151900000|2021-11-17 12:25:00|138.21|136.01|138.43|136.23|138.55|136.35|138.03|135.83|0
1637152200000|2021-11-17 12:30:00|138.37|136.17|138.55|136.35|138.55|136.35|138.32|136.12|0
1637152500000|2021-11-17 12:35:00|138.43|136.23|138.2|136|138.43|136.23|138.09|135.89|0
1637152800000|2021-11-17 12:40:00|138.14|135.94|138.08|135.88|138.2|136|137.97|135.77|0
1637153100000|2021-11-17 12:45:00|137.97|135.77|137.74|135.54|138.08|135.88|137.74|135.54|0
1637153400000|2021-11-17 12:50:00|137.62|135.42|137.5|135.3|137.85|135.65|137.5|135.3|0
1637153700000|2021-11-17 12:55:00|137.39|135.19|137.16|134.96|137.5|135.3|137.16|134.96|0
1637154000000|2021-11-17 13:00:00|137.21|135.01|136.24|134.04|137.21|135.01|136.24|134.04|0
1637154300000|2021-11-17 13:05:00|136.36|134.16|136.13|133.93|136.47|134.27|135.79|133.59|0
1637154600000|2021-11-17 13:10:00|136.24|134.04|134.99|132.79|136.3|134.1|134.65|132.45|0
1637154900000|2021-11-17 13:15:00|135.1|132.9|135.33|133.13|135.44|133.24|134.88|132.68|0
1637155200000|2021-11-17 13:20:00|135.38|133.18|136.23|134.03|136.35|134.15|135.21|133.01|0
1637155500000|2021-11-17 13:25:00|136.35|134.15|136.69|134.49|136.69|134.49|136.23|134.03|0
1637155800000|2021-11-17 13:30:00|136.74|134.54|136.57|134.37|137.03|134.83|136.46|134.26|0
1637156100000|2021-11-17 13:35:00|136.69|134.49|136.34|134.14|136.91|134.71|136.23|134.03|0
1637156400000|2021-11-17 13:40:00|136.46|134.26|136|133.8|136.68|134.48|136|133.8|0
1637156700000|2021-11-17 13:45:00|136.11|133.91|135.88|133.68|136.22|134.02|135.71|133.51|0
1637157000000|2021-11-17 13:50:00|136|133.8|136.11|133.91|136.34|134.14|135.94|133.74|0
1637157300000|2021-11-17 13:55:00|136.22|134.02|136.1|133.9|136.56|134.36|136.1|133.9|0
1637157600000|2021-11-17 14:00:00|136.22|134.02|135.87|133.67|136.33|134.13|135.87|133.67|0
1637157900000|2021-11-17 14:05:00|135.99|133.79|135.99|133.79|136.22|134.02|135.87|133.67|0
1637158200000|2021-11-17 14:10:00|136.1|133.9|136.55|134.35|136.55|134.35|135.98|133.78|0
1637158500000|2021-11-17 14:15:00|136.61|134.41|136.66|134.46|136.83|134.63|136.55|134.35|0
1637158800000|2021-11-17 14:20:00|136.55|134.35|136.89|134.69|137|134.8|136.55|134.35|0
1637159100000|2021-11-17 14:25:00|136.78|134.58|137.12|134.92|137.12|134.92|136.55|134.35|0
1637159400000|2021-11-17 14:30:00|137.23|135.03|135.18|132.98|137.23|135.03|134.84|132.64|0
1637159700000|2021-11-17 14:35:00|135.07|132.87|134.39|132.19|135.18|132.98|133.49|131.29|0
1637160000000|2021-11-17 14:40:00|133.94|131.74|134.84|132.64|135.06|132.86|133.48|131.28|0
1637160300000|2021-11-17 14:45:00|134.72|132.52|133.48|131.28|135.63|133.43|133.48|131.28|0
1637160600000|2021-11-17 14:50:00|133.37|131.17|131.57|129.37|133.37|131.17|129.44|127.24|0
1637160900000|2021-11-17 14:55:00|131.46|129.26|131.56|129.36|132.01|129.81|130.68|128.48|0
1637161200000|2021-11-17 15:00:00|131.01|128.81|133.35|131.15|133.46|131.26|130.79|128.59|0
1637161500000|2021-11-17 15:05:00|133.24|131.04|132.9|130.7|133.69|131.49|132.34|130.14|0
1637161800000|2021-11-17 15:10:00|133.01|130.81|134.13|131.93|134.13|131.93|133.01|130.81|0
1637162100000|2021-11-17 15:15:00|134.24|132.04|132.67|130.47|134.24|132.04|132.56|130.36|0
1637162400000|2021-11-17 15:20:00|132.78|130.58|132.67|130.47|132.89|130.69|132|129.8|0
1637162700000|2021-11-17 15:25:00|132.72|130.52|132.78|130.58|133.9|131.7|132.72|130.52|0
1637163000000|2021-11-17 15:30:00|132.89|130.69|134.35|132.15|134.46|132.26|132.67|130.47|0
1637163300000|2021-11-17 15:35:00|134.24|132.04|136.5|134.3|136.5|134.3|134.24|132.04|0
1637163600000|2021-11-17 15:40:00|136.27|134.07|135.47|133.27|136.61|134.41|135.13|132.93|0
1637163900000|2021-11-17 15:45:00|135.7|133.5|135.02|132.82|136.5|134.3|134.79|132.59|0
1637164200000|2021-11-17 15:50:00|134.91|132.71|133.78|131.58|135.36|133.16|131.82|129.62|0
1637164500000|2021-11-17 15:55:00|133.9|131.7|134.69|132.49|134.69|132.49|133.67|131.47|0
1637164800000|2021-11-17 16:00:00|134.57|132.37|134.34|132.14|134.91|132.71|134.01|131.81|0
1637165100000|2021-11-17 16:05:00|134.28|132.08|134.91|132.71|135.25|133.05|134.28|132.08|0
1637165400000|2021-11-17 16:10:00|134.79|132.59|134.68|132.48|135.02|132.82|134.45|132.25|0
1637165700000|2021-11-17 16:15:00|134.56|132.36|134.68|132.48|135.02|132.82|134.23|132.03|0
1637166000000|2021-11-17 16:20:00|134.45|132.25|133.32|131.12|135.24|133.04|133.21|131.01|0
1637166300000|2021-11-17 16:25:00|133.43|131.23|134.22|132.02|134.33|132.13|133.09|130.89|0
1637166600000|2021-11-17 16:30:00|133.88|131.68|134.22|132.02|134.44|132.24|133.77|131.57|0
1637166900000|2021-11-17 16:35:00|134.33|132.13|134.67|132.47|134.78|132.58|133.76|131.56|0
1637167200000|2021-11-17 16:40:00|134.78|132.58|135|132.8|135.69|133.49|134.67|132.47|0
1637167500000|2021-11-17 16:45:00|134.89|132.69|135.8|133.6|135.91|133.71|134.78|132.58|0
1637167800000|2021-11-17 16:50:00|135.91|133.71|136.14|133.94|136.14|133.94|135.23|133.03|0
1637168100000|2021-11-17 16:55:00|136.25|134.05|137.28|135.08|137.62|135.42|136.02|133.82|0
1637168400000|2021-11-17 17:00:00|137.39|135.19|136.7|134.5|137.73|135.53|136.36|134.16|0
1637168700000|2021-11-17 17:05:00|136.59|134.39|134.88|132.68|136.59|134.39|134.31|132.11|0
1637169000000|2021-11-17 17:10:00|134.65|132.45|134.31|132.11|135.1|132.9|134.31|132.11|0
1637169300000|2021-11-17 17:15:00|134.42|132.22|133.41|131.21|134.65|132.45|133.41|131.21|0
1637169600000|2021-11-17 17:20:00|133.29|131.09|132.62|130.42|133.97|131.77|132.51|130.31|0
1637169900000|2021-11-17 17:25:00|132.73|130.53|131.16|128.96|133.07|130.87|131.16|128.96|0
1637170200000|2021-11-17 17:30:00|131.05|128.85|132.81|130.61|132.81|130.61|130.94|128.74|0
1637170500000|2021-11-17 17:35:00|132.7|130.5|134.27|132.07|134.27|132.07|132.7|130.5|0
1637170800000|2021-11-17 17:40:00|134.16|131.96|133.59|131.39|134.38|132.18|132.58|130.38|0
1637171100000|2021-11-17 17:45:00|133.25|131.05|133.59|131.39|133.81|131.61|132.69|130.49|0
1637171400000|2021-11-17 17:50:00|133.53|131.33|132.8|130.6|133.59|131.39|132.35|130.15|0
1637171700000|2021-11-17 17:55:00|132.69|130.49|133.25|131.05|133.36|131.16|132.07|129.87|0
1637172000000|2021-11-17 18:00:00|133.36|131.16|133.69|131.49|134.03|131.83|132.57|130.37|0
1637172300000|2021-11-17 18:05:00|133.81|131.61|134.03|131.83|135.05|132.85|133.58|131.38|0
1637172600000|2021-11-17 18:10:00|134.14|131.94|134.14|131.94|134.36|132.16|133.02|130.82|0
1637172900000|2021-11-17 18:15:00|134.03|131.83|133.74|131.54|134.03|131.83|133.01|130.81|0
1637173200000|2021-11-17 18:20:00|133.69|131.49|134.59|132.39|134.7|132.5|133.18|130.98|0
1637173500000|2021-11-17 18:25:00|134.47|132.27|134.7|132.5|135.09|132.89|134.47|132.27|0
1637173800000|2021-11-17 18:30:00|134.81|132.61|134.47|132.27|134.92|132.72|134.02|131.82|0
1637174100000|2021-11-17 18:35:00|134.58|132.38|135.03|132.83|135.14|132.94|134.13|131.93|0
1637174400000|2021-11-17 18:40:00|134.92|132.72|135.59|133.39|135.71|133.51|134.58|132.38|0
1637174700000|2021-11-17 18:45:00|135.71|133.51|134.69|132.49|135.71|133.51|134.69|132.49|0
1637175000000|2021-11-17 18:50:00|134.8|132.6|135.59|133.39|135.7|133.5|134.69|132.49|0
1637175300000|2021-11-17 18:55:00|135.64|133.44|136.04|133.84|136.27|134.07|135.36|133.16|0
1637175600000|2021-11-17 19:00:00|136.1|133.9|135.81|133.61|136.16|133.96|135.25|133.05|0
1637175900000|2021-11-17 19:05:00|135.7|133.5|135.47|133.27|135.87|133.67|135.36|133.16|0
1637176200000|2021-11-17 19:10:00|135.58|133.38|135.01|132.81|135.58|133.38|134.68|132.48|0
1637176500000|2021-11-17 19:15:00|134.9|132.7|134.22|132.02|135.35|133.15|133.55|131.35|0
1637176800000|2021-11-17 19:20:00|134.11|131.91|133.09|130.89|134.11|131.91|132.76|130.56|0
1637177100000|2021-11-17 19:25:00|133.21|131.01|133.54|131.34|133.88|131.68|132.76|130.56|0
1637177400000|2021-11-17 19:30:00|133.43|131.23|132.75|130.55|133.77|131.57|132.75|130.55|0
1637177700000|2021-11-17 19:35:00|132.87|130.67|133.31|131.11|133.76|131.56|132.75|130.55|0
1637178000000|2021-11-17 19:40:00|133.42|131.22|133.98|131.78|134.1|131.9|133.31|131.11|0
1637178300000|2021-11-17 19:45:00|133.87|131.67|134.88|132.68|134.88|132.68|133.87|131.67|0
1637178600000|2021-11-17 19:50:00|134.83|132.63|134.2|132|135.11|132.91|133.98|131.78|0
1637178900000|2021-11-17 19:55:00|134.32|132.12|134.99|132.79|135.11|132.91|134.09|131.89|0
1637179200000|2021-11-17 20:00:00|135.11|132.91|133.41|131.21|135.22|133.02|133.41|131.21|0
1637179500000|2021-11-17 20:05:00|133.52|131.32|134.05|131.85|134.45|132.25|133.3|131.1|0
1637179800000|2021-11-17 20:10:00|134|131.8|134.28|132.08|134.39|132.19|133.83|131.63|0
1637180100000|2021-11-17 20:15:00|134.39|132.19|134.73|132.53|136.09|133.89|134.39|132.19|0
1637180400000|2021-11-17 20:20:00|134.84|132.64|136.16|133.96|136.28|134.08|134.73|132.53|0
1637180700000|2021-11-17 20:25:00|136.28|134.08|135.59|133.39|136.5|134.3|135.48|133.28|0
1637181000000|2021-11-17 20:30:00|135.71|133.51|135.93|133.73|136.04|133.84|135.14|132.94|0
1637181300000|2021-11-17 20:35:00|136.04|133.84|136.27|134.07|136.72|134.52|135.7|133.5|0
1637181600000|2021-11-17 20:40:00|136.32|134.12|136.09|133.89|136.49|134.29|135.47|133.27|0
1637181900000|2021-11-17 20:45:00|135.93|133.73|136.26|134.06|137.29|135.09|135.81|133.61|0
1637182200000|2021-11-17 20:50:00|136.15|133.95|135.47|133.27|136.49|134.29|135.47|133.27|0
1637182500000|2021-11-17 20:55:00|135.36|133.16|134.56|132.36|135.47|133.27|134|131.8|0
1637182800000|2021-11-17 21:00:00|134.68|132.48|133.89|131.69|134.68|132.48|133.66|131.46|0
1637183100000|2021-11-17 21:05:00|134|131.8|132.77|130.57|134.11|131.91|132.77|130.57|0
1637183400000|2021-11-17 21:10:00|132.88|130.68|134|131.8|134.33|132.13|132.88|130.68|0
1637183700000|2021-11-17 21:15:00|133.75|131.15|134.08|131.48|134.08|131.48|133.63|131.03|0
1637184000000|2021-11-17 21:20:00|134.19|131.59|133.97|131.37|134.53|131.93|133.85|131.25|0
1637184300000|2021-11-17 21:25:00|134.08|131.48|134.08|131.48|134.19|131.59|133.85|131.25|0
1637184600000|2021-11-17 21:30:00|133.96|131.36|133.96|131.36|134.08|131.48|133.96|131.36|0
1637184900000|2021-11-17 21:35:00|134.07|131.47|134.35|131.75|134.35|131.75|133.96|131.36|0
1637185200000|2021-11-17 21:40:00|134.3|131.7|134.29|131.69|134.41|131.81|134.18|131.58|0
1637185500000|2021-11-17 21:45:00|134.4|131.8|134.94|132.34|134.94|132.34|134.4|131.8|0
1637185800000|2021-11-17 21:50:00|134.82|132.22|134.71|132.11|134.82|132.22|134.71|132.11|0
1637186100000|2021-11-17 21:55:00|134.82|132.22|134.85|132.25|134.87|132.27|134.71|132.11|0
1637186400000|2021-11-17 22:00:00|134.81|132.21|134.81|132.21|134.81|132.21|134.79|132.19|0
1637186700000|2021-11-17 22:05:00|134.84|132.24|134.9|132.3|134.9|132.3|134.79|132.19|0
1637187000000|2021-11-17 22:10:00|134.84|132.24|134.74|132.14|134.9|132.3|134.72|132.12|0
1637187300000|2021-11-17 22:15:00|134.8|132.2|134.75|132.15|134.91|132.31|134.75|132.15|0
1637187600000|2021-11-17 22:20:00|134.74|132.14|134.72|132.12|134.75|132.15|134.7|132.1|0
1637187900000|2021-11-17 22:25:00|134.7|132.1|134.73|132.13|134.73|132.13|134.6|132|0
1637188200000|2021-11-17 22:30:00|134.75|132.15|134.71|132.11|134.75|132.15|134.71|132.11|0
1637188500000|2021-11-17 22:35:00|134.69|132.09|134.69|132.09|134.69|132.09|134.69|132.09|0
1637189100000|2021-11-17 22:45:00|134.71|132.11|134.62|132.02|134.71|132.11|134.54|131.94|0
1637189400000|2021-11-17 22:50:00|134.61|132.01|134.65|132.05|134.72|132.12|134.61|132.01|0
1637189700000|2021-11-17 22:55:00|134.55|131.95|134.54|131.94|134.62|132.02|134.54|131.94|0
1637190000000|2021-11-17 23:00:00|134.84|132.24|135.46|132.86|135.52|132.92|134.84|132.24|0
1637190300000|2021-11-17 23:05:00|135.35|132.75|135.01|132.41|135.46|132.86|135.01|132.41|0
1637190600000|2021-11-17 23:10:00|135.12|132.52|134.45|131.85|135.12|132.52|134.45|131.85|0
1637190900000|2021-11-17 23:15:00|134.67|132.07|134.89|132.29|134.89|132.29|134.45|131.85|0
1637191200000|2021-11-17 23:20:00|135.01|132.41|134.78|132.18|135.12|132.52|134.67|132.07|0
1637191500000|2021-11-17 23:25:00|134.67|132.07|135.45|132.85|135.56|132.96|134.67|132.07|0
1637191800000|2021-11-17 23:30:00|135.56|132.96|135.56|132.96|135.67|133.07|135|132.4|0
1637192100000|2021-11-17 23:35:00|135.67|133.07|135.78|133.18|135.79|133.19|135.56|132.96|0
1637192400000|2021-11-17 23:40:00|135.67|133.07|136.12|133.52|136.12|133.52|135.56|132.96|0
1637192700000|2021-11-17 23:45:00|136.01|133.41|135.78|133.18|136.12|133.52|135.78|133.18|0
1637193000000|2021-11-17 23:50:00|135.89|133.29|136|133.4|136.12|133.52|135.89|133.29|0
1637193300000|2021-11-17 23:55:00|136.06|133.46|136.23|133.63|136.23|133.63|135.89|133.29|0
1637193600000|2021-11-18 00:00:00|136.11|133.51|136.45|133.85|136.56|133.96|135.77|133.17|0
1637193900000|2021-11-18 00:05:00|136.34|133.74|136.22|133.62|136.68|134.08|136.22|133.62|0
1637194200000|2021-11-18 00:10:00|136.34|133.74|135.88|133.28|136.45|133.85|135.77|133.17|0
1637194500000|2021-11-18 00:15:00|135.77|133.17|136.1|133.5|136.11|133.51|135.77|133.17|0
1637194800000|2021-11-18 00:20:00|135.99|133.39|136.67|134.07|136.72|134.12|135.99|133.39|0
1637195100000|2021-11-18 00:25:00|136.55|133.95|136.55|133.95|136.78|134.18|136.44|133.84|0
1637195400000|2021-11-18 00:30:00|136.67|134.07|136.44|133.84|136.78|134.18|136.33|133.73|0
1637195700000|2021-11-18 00:35:00|136.32|133.72|136.66|134.06|136.66|134.06|136.21|133.61|0
1637196000000|2021-11-18 00:40:00|136.55|133.95|136.43|133.83|136.66|134.06|136.32|133.72|0
1637196300000|2021-11-18 00:45:00|137|134.4|136.88|134.28|137.23|134.63|136.66|134.06|0
1637196600000|2021-11-18 00:50:00|137|134.4|136.65|134.05|137|134.4|136.65|134.05|0
1637196900000|2021-11-18 00:55:00|136.77|134.17|136.42|133.82|136.88|134.28|136.42|133.82|0
1637197200000|2021-11-18 01:00:00|136.65|134.05|136.42|133.82|136.76|134.16|136.42|133.82|0
1637197500000|2021-11-18 01:05:00|136.54|133.94|136.53|133.93|136.65|134.05|136.31|133.71|0
1637197800000|2021-11-18 01:10:00|136.47|133.87|136.08|133.48|136.53|133.93|136.08|133.48|0
1637198100000|2021-11-18 01:15:00|135.97|133.37|136.19|133.59|136.3|133.7|135.85|133.25|0
1637198400000|2021-11-18 01:20:00|136.3|133.7|135.96|133.36|136.42|133.82|135.96|133.36|0
1637198700000|2021-11-18 01:25:00|135.85|133.25|136.3|133.7|136.52|133.92|135.85|133.25|0
1637199000000|2021-11-18 01:30:00|136.18|133.58|136.3|133.7|136.3|133.7|135.96|133.36|0
1637199300000|2021-11-18 01:35:00|136.18|133.58|136.18|133.58|136.41|133.81|136.18|133.58|0
1637199600000|2021-11-18 01:40:00|136.07|133.47|136.06|133.46|136.52|133.92|135.95|133.35|0
1637199900000|2021-11-18 01:45:00|135.95|133.35|136.17|133.57|136.29|133.69|135.84|133.24|0
1637200200000|2021-11-18 01:50:00|136.06|133.46|135.83|133.23|136.17|133.57|135.72|133.12|0
1637200500000|2021-11-18 01:55:00|135.95|133.35|136.06|133.46|136.17|133.57|135.94|133.34|0
1637200800000|2021-11-18 02:00:00|135.94|133.34|136.39|133.79|136.51|133.91|135.94|133.34|0
1637201100000|2021-11-18 02:05:00|136.51|133.91|136.17|133.57|136.62|134.02|136.17|133.57|0
1637201400000|2021-11-18 02:10:00|136.05|133.45|135.71|133.11|136.39|133.79|135.49|132.89|0
1637201700000|2021-11-18 02:15:00|135.6|133|135.26|132.66|135.6|133|135.03|132.43|0
1637202000000|2021-11-18 02:20:00|135.14|132.54|135.26|132.66|135.37|132.77|135.09|132.49|0
1637202300000|2021-11-18 02:25:00|135.37|132.77|135.93|133.33|135.93|133.33|135.31|132.71|0
1637202600000|2021-11-18 02:30:00|135.98|133.38|136.38|133.78|136.61|134.01|135.98|133.38|0
1637202900000|2021-11-18 02:35:00|136.49|133.89|137.06|134.46|137.06|134.46|136.38|133.78|0
1637203200000|2021-11-18 02:40:00|136.94|134.34|136.72|134.12|137.06|134.46|136.6|134|0
1637203500000|2021-11-18 02:45:00|136.71|134.11|136.6|134|136.71|134.11|136.49|133.89|0
1637203800000|2021-11-18 02:50:00|136.71|134.11|136.37|133.77|136.71|134.11|136.37|133.77|0
1637204100000|2021-11-18 02:55:00|136.42|133.82|136.25|133.65|136.48|133.88|136.14|133.54|0
1637204400000|2021-11-18 03:00:00|136.14|133.54|136.03|133.43|136.25|133.65|135.8|133.2|0
1637204700000|2021-11-18 03:05:00|136.14|133.54|136.14|133.54|136.48|133.88|136.14|133.54|0
1637205000000|2021-11-18 03:10:00|136.02|133.42|136.13|133.53|136.25|133.65|136.02|133.42|0
1637205300000|2021-11-18 03:15:00|136.25|133.65|135.79|133.19|136.25|133.65|135.79|133.19|0
1637205600000|2021-11-18 03:20:00|135.68|133.08|135.79|133.19|136.02|133.42|135.68|133.08|0
1637205900000|2021-11-18 03:25:00|135.9|133.3|136.01|133.41|136.13|133.53|135.79|133.19|0
1637206200000|2021-11-18 03:30:00|135.9|133.3|136.01|133.41|136.13|133.53|135.9|133.3|0
1637206500000|2021-11-18 03:35:00|135.9|133.3|136.12|133.52|136.46|133.86|135.9|133.3|0
1637206800000|2021-11-18 03:40:00|136.01|133.41|136.35|133.75|136.46|133.86|136.01|133.41|0
1637207100000|2021-11-18 03:45:00|136.46|133.86|136.57|133.97|136.57|133.97|136.35|133.75|0
1637207400000|2021-11-18 03:50:00|136.68|134.08|136.57|133.97|136.8|134.2|136.51|133.91|0
1637207700000|2021-11-18 03:55:00|136.62|134.02|136.34|133.74|136.68|134.08|136.34|133.74|0
1637208000000|2021-11-18 04:00:00|136.39|133.79|136.56|133.96|136.56|133.96|136.34|133.74|0
1637208300000|2021-11-18 04:05:00|136.68|134.08|136.45|133.85|136.68|134.08|136.45|133.85|0
1637208600000|2021-11-18 04:10:00|136.56|133.96|136.39|133.79|136.67|134.07|136.33|133.73|0
1637208900000|2021-11-18 04:15:00|136.33|133.73|136.78|134.18|136.78|134.18|136.33|133.73|0
1637209200000|2021-11-18 04:20:00|136.67|134.07|136.78|134.18|136.78|134.18|136.67|134.07|0
1637209500000|2021-11-18 04:25:00|136.72|134.12|136.78|134.18|136.83|134.23|136.67|134.07|0
1637209800000|2021-11-18 04:30:00|136.72|134.12|136.78|134.18|136.89|134.29|136.66|134.06|0
1637210100000|2021-11-18 04:35:00|136.83|134.23|136.77|134.17|136.89|134.29|136.66|134.06|0
1637210400000|2021-11-18 04:40:00|136.66|134.06|136.66|134.06|136.77|134.17|136.66|134.06|0
1637210700000|2021-11-18 04:45:00|136.77|134.17|136.77|134.17|136.77|134.17|136.77|134.17|0
1637211000000|2021-11-18 04:50:00|136.88|134.28|136.99|134.39|137|134.4|136.88|134.28|0
1637211300000|2021-11-18 04:55:00|136.88|134.28|137.22|134.62|137.33|134.73|136.88|134.28|0
1637211600000|2021-11-18 05:00:00|137.33|134.73|138.01|135.41|138.01|135.41|137.33|134.73|0
1637211900000|2021-11-18 05:05:00|138.13|135.53|137.9|135.3|138.36|135.76|137.56|134.96|0
1637212200000|2021-11-18 05:10:00|137.78|135.18|137.89|135.29|138.01|135.41|137.61|135.01|0
1637212500000|2021-11-18 05:15:00|138.01|135.41|137.55|134.95|138.01|135.41|137.55|134.95|0
1637212800000|2021-11-18 05:20:00|137.61|135.01|137.66|135.06|137.89|135.29|137.61|135.01|0
1637213100000|2021-11-18 05:25:00|137.78|135.18|137.77|135.17|137.89|135.29|137.66|135.06|0
1637213400000|2021-11-18 05:30:00|137.89|135.29|138.23|135.63|138.23|135.63|137.77|135.17|0
1637213700000|2021-11-18 05:35:00|138.28|135.68|138.11|135.51|138.34|135.74|138.11|135.51|0
1637214000000|2021-11-18 05:40:00|138|135.4|138.05|135.45|138.28|135.68|137.99|135.39|0
1637214300000|2021-11-18 05:45:00|137.99|135.39|137.76|135.16|138.11|135.51|137.71|135.11|0
1637214600000|2021-11-18 05:50:00|137.65|135.05|137.42|134.82|137.76|135.16|137.31|134.71|0
1637214900000|2021-11-18 05:55:00|137.36|134.76|137.42|134.82|137.53|134.93|137.3|134.7|0
1637215200000|2021-11-18 06:00:00|137.36|134.76|137.64|135.04|137.76|135.16|137.3|134.7|0
1637215500000|2021-11-18 06:05:00|137.76|135.16|137.64|135.04|137.76|135.16|137.53|134.93|0
1637215800000|2021-11-18 06:10:00|137.53|134.93|137.52|134.92|137.64|135.04|137.41|134.81|0
1637216100000|2021-11-18 06:15:00|137.64|135.04|137.64|135.04|137.64|135.04|137.52|134.92|0
1637216400000|2021-11-18 06:20:00|137.52|134.92|137.63|135.03|137.75|135.15|137.52|134.92|0
1637216700000|2021-11-18 06:25:00|137.52|134.92|137.86|135.26|137.86|135.26|137.52|134.92|0
1637217000000|2021-11-18 06:30:00|137.74|135.14|137.74|135.14|137.86|135.26|137.63|135.03|0
1637217300000|2021-11-18 06:35:00|137.86|135.26|137.97|135.37|137.97|135.37|137.85|135.25|0
1637217600000|2021-11-18 06:40:00|138.08|135.48|138.19|135.59|138.2|135.6|138.08|135.48|0
1637217900000|2021-11-18 06:45:00|138.08|135.48|137.85|135.25|138.08|135.48|137.74|135.14|0
1637218200000|2021-11-18 06:50:00|137.79|135.19|137.51|134.91|137.85|135.25|137.51|134.91|0
1637218500000|2021-11-18 06:55:00|137.62|135.02|138.07|135.47|138.07|135.47|137.51|134.91|0
1637218800000|2021-11-18 07:00:00|137.96|135.36|137.84|135.24|138.19|135.59|137.73|135.13|0
1637219100000|2021-11-18 07:05:00|137.96|135.36|138.3|135.7|138.3|135.7|137.84|135.24|0
1637219400000|2021-11-18 07:10:00|138.41|135.81|138.75|136.15|138.87|136.27|138.3|135.7|0
1637219700000|2021-11-18 07:15:00|138.87|136.27|138.64|136.04|138.87|136.27|138.52|135.92|0
1637220000000|2021-11-18 07:20:00|138.63|136.03|138.75|136.15|138.75|136.15|138.41|135.81|0
1637220300000|2021-11-18 07:25:00|138.69|136.09|138.63|136.03|138.75|136.15|138.63|136.03|0
1637220600000|2021-11-18 07:30:00|138.52|135.92|138.51|135.91|138.74|136.14|138.51|135.91|0
1637220900000|2021-11-18 07:35:00|138.63|136.03|138.28|135.68|138.63|136.03|138.28|135.68|0
1637221200000|2021-11-18 07:40:00|138.4|135.8|138.74|136.14|138.74|136.14|138.28|135.68|0
1637221500000|2021-11-18 07:45:00|138.62|136.02|138.51|135.91|138.74|136.14|138.51|135.91|0
1637221800000|2021-11-18 07:50:00|138.62|136.02|138.73|136.13|138.9|136.3|138.62|136.02|0
1637222100000|2021-11-18 07:55:00|138.85|136.25|138.96|136.36|139.19|136.59|138.85|136.25|0
1637222400000|2021-11-18 08:00:00|138.9|136.3|138.61|136.01|138.96|136.36|138.5|135.9|0
1637222700000|2021-11-18 08:05:00|138.41|136.21|138.6|136.4|140.45|138.25|138.26|136.06|0
1637223000000|2021-11-18 08:10:00|138.66|136.46|138.49|136.29|138.72|136.52|138.26|136.06|0
1637223300000|2021-11-18 08:15:00|138.6|136.4|138.71|136.51|139.17|136.97|138.6|136.4|0
1637223600000|2021-11-18 08:20:00|138.83|136.63|139.29|137.09|139.29|137.09|138.83|136.63|0
1637223900000|2021-11-18 08:25:00|139.17|136.97|139.51|137.31|139.51|137.31|138.94|136.74|0
1637224200000|2021-11-18 08:30:00|139.4|137.2|138.59|136.39|139.4|137.2|138.36|136.16|0
1637224500000|2021-11-18 08:35:00|138.65|136.45|139.28|137.08|139.28|137.08|138.59|136.39|0
1637224800000|2021-11-18 08:40:00|139.16|136.96|139.16|136.96|139.28|137.08|138.7|136.5|0
1637225100000|2021-11-18 08:45:00|139.22|137.02|139.39|137.19|139.62|137.42|139.16|136.96|0
1637225400000|2021-11-18 08:50:00|139.27|137.07|139.27|137.07|139.39|137.19|139.16|136.96|0
1637225700000|2021-11-18 08:55:00|139.39|137.19|139.85|137.65|139.85|137.65|139.27|137.07|0
1637226000000|2021-11-18 09:00:00|139.73|137.53|141.12|138.92|141.82|139.62|139.61|137.41|0
1637226300000|2021-11-18 09:05:00|141.35|139.15|141.23|139.03|141.47|139.27|140.77|138.57|0
1637226600000|2021-11-18 09:10:00|141.11|138.91|141.11|138.91|141.23|139.03|140.76|138.56|0
1637226900000|2021-11-18 09:15:00|141.23|139.03|141.23|139.03|141.23|139.03|141|138.8|0
1637227200000|2021-11-18 09:20:00|141.34|139.14|141.81|139.61|141.81|139.61|141.34|139.14|0
1637227500000|2021-11-18 09:25:00|141.86|139.66|141.8|139.6|142.04|139.84|141.69|139.49|0
1637227800000|2021-11-18 09:30:00|141.86|139.66|141.86|139.66|142.33|140.13|141.63|139.43|0
1637228100000|2021-11-18 09:35:00|141.75|139.55|141.74|139.54|141.86|139.66|141.16|138.96|0
1637228400000|2021-11-18 09:40:00|141.63|139.43|141.39|139.19|141.74|139.54|141.28|139.08|0
1637228700000|2021-11-18 09:45:00|141.51|139.31|141.27|139.07|141.62|139.42|141.16|138.96|0
1637229000000|2021-11-18 09:50:00|141.16|138.96|140.81|138.61|141.16|138.96|140.58|138.38|0
1637229300000|2021-11-18 09:55:00|140.69|138.49|140.34|138.14|140.92|138.72|140.23|138.03|0
1637229600000|2021-11-18 10:00:00|140.11|137.91|139.76|137.56|140.34|138.14|139.76|137.56|0
1637229900000|2021-11-18 10:05:00|139.65|137.45|140.11|137.91|140.22|138.02|139.42|137.22|0
1637230200000|2021-11-18 10:10:00|140.22|138.02|140.45|138.25|140.57|138.37|140.22|138.02|0
1637230500000|2021-11-18 10:15:00|140.34|138.14|140.56|138.36|140.62|138.42|140.34|138.14|0
1637230800000|2021-11-18 10:20:00|140.45|138.25|140.22|138.02|140.45|138.25|140.22|138.02|0
1637231100000|2021-11-18 10:25:00|140.33|138.13|140.44|138.24|140.68|138.48|140.27|138.07|0
1637231400000|2021-11-18 10:30:00|140.33|138.13|140.44|138.24|140.44|138.24|140.21|138.01|0
1637231700000|2021-11-18 10:35:00|140.56|138.36|140.44|138.24|140.67|138.47|140.21|138.01|0
1637232000000|2021-11-18 10:40:00|140.55|138.35|140.55|138.35|140.55|138.35|140.32|138.12|0
1637232300000|2021-11-18 10:45:00|140.44|138.24|140.32|138.12|140.55|138.35|140.2|138|0
1637232600000|2021-11-18 10:50:00|140.26|138.06|140.66|138.46|140.66|138.46|140.09|137.89|0
1637232900000|2021-11-18 10:55:00|140.72|138.52|141.24|139.04|141.24|139.04|140.66|138.46|0
1637233200000|2021-11-18 11:00:00|141.12|138.92|140.77|138.57|141.24|139.04|140.77|138.57|0
1637233500000|2021-11-18 11:05:00|140.66|138.46|140.43|138.23|140.66|138.46|140.31|138.11|0
1637233800000|2021-11-18 11:10:00|140.54|138.34|140.83|138.63|140.89|138.69|140.25|138.05|0
1637234100000|2021-11-18 11:15:00|140.89|138.69|141|138.8|141.12|138.92|140.89|138.69|0
1637234400000|2021-11-18 11:20:00|141.11|138.91|141.58|139.38|141.81|139.61|141.11|138.91|0
1637234700000|2021-11-18 11:25:00|141.63|139.43|141.69|139.49|142.16|139.96|141.63|139.43|0
1637235000000|2021-11-18 11:30:00|141.81|139.61|141.46|139.26|141.92|139.72|141.46|139.26|0
1637235300000|2021-11-18 11:35:00|141.57|139.37|141.45|139.25|141.57|139.37|141.34|139.14|0
1637235600000|2021-11-18 11:40:00|141.57|139.37|141.22|139.02|141.68|139.48|141.16|138.96|0
1637235900000|2021-11-18 11:45:00|141.33|139.13|141.68|139.48|141.68|139.48|141.33|139.13|0
1637236200000|2021-11-18 11:50:00|141.74|139.54|141.33|139.13|141.91|139.71|141.21|139.01|0
1637236500000|2021-11-18 11:55:00|141.21|139.01|141.21|139.01|141.33|139.13|141.1|138.9|0
1637236800000|2021-11-18 12:00:00|141.33|139.13|140.98|138.78|141.44|139.24|140.75|138.55|0
1637237100000|2021-11-18 12:05:00|140.86|138.66|140.51|138.31|141.03|138.83|140.4|138.2|0
1637237400000|2021-11-18 12:10:00|140.4|138.2|140.1|137.9|140.63|138.43|140.05|137.85|0
1637237700000|2021-11-18 12:15:00|140.05|137.85|139.7|137.5|140.16|137.96|139.7|137.5|0
1637238000000|2021-11-18 12:20:00|139.81|137.61|140.27|138.07|140.27|138.07|139.81|137.61|0
1637238300000|2021-11-18 12:25:00|140.33|138.13|140.27|138.07|140.39|138.19|140.16|137.96|0
1637238600000|2021-11-18 12:30:00|140.39|138.19|140.15|137.95|140.44|138.24|140.09|137.89|0
1637238900000|2021-11-18 12:35:00|140.09|137.89|139.81|137.61|140.15|137.95|139.69|137.49|0
1637239200000|2021-11-18 12:40:00|139.8|137.6|139.46|137.26|139.8|137.6|139.34|137.14|0
1637239500000|2021-11-18 12:45:00|139.34|137.14|139.34|137.14|139.57|137.37|139.23|137.03|0
1637239800000|2021-11-18 12:50:00|139.22|137.02|139.68|137.48|139.68|137.48|139.22|137.02|0
1637240100000|2021-11-18 12:55:00|139.57|137.37|139.45|137.25|139.57|137.37|139.22|137.02|0
1637240400000|2021-11-18 13:00:00|139.57|137.37|139.22|137.02|139.91|137.71|139.1|136.9|0
1637240700000|2021-11-18 13:05:00|139.33|137.13|139.79|137.59|139.91|137.71|139.33|137.13|0
1637241000000|2021-11-18 13:10:00|139.68|137.48|139.79|137.59|139.79|137.59|139.56|137.36|0
1637241300000|2021-11-18 13:15:00|139.67|137.47|139.21|137.01|139.79|137.59|139.21|137.01|0
1637241600000|2021-11-18 13:20:00|139.15|136.95|139.09|136.89|139.33|137.13|138.98|136.78|0
1637241900000|2021-11-18 13:25:00|139.03|136.83|139.32|137.12|139.32|137.12|138.98|136.78|0
1637242200000|2021-11-18 13:30:00|139.26|137.06|139.55|137.35|139.9|137.7|139.26|137.06|0
1637242500000|2021-11-18 13:35:00|139.66|137.46|140.35|138.15|140.59|138.39|139.66|137.46|0
1637242800000|2021-11-18 13:40:00|140.47|138.27|139.43|137.23|140.47|138.27|139.2|137|0
1637243100000|2021-11-18 13:45:00|139.31|137.11|139.77|137.57|140|137.8|139.08|136.88|0
1637243400000|2021-11-18 13:50:00|139.66|137.46|139.54|137.34|139.89|137.69|139.31|137.11|0
1637243700000|2021-11-18 13:55:00|139.42|137.22|139.31|137.11|139.54|137.34|139.31|137.11|0
1637244000000|2021-11-18 14:00:00|139.42|137.22|139.88|137.68|139.88|137.68|139.42|137.22|0
1637244300000|2021-11-18 14:05:00|139.82|137.62|140.11|137.91|140.22|138.02|139.76|137.56|0
1637244600000|2021-11-18 14:10:00|139.99|137.79|140.57|138.37|140.68|138.48|139.99|137.79|0
1637244900000|2021-11-18 14:15:00|140.45|138.25|140.33|138.13|140.57|138.37|140.22|138.02|0
1637245200000|2021-11-18 14:20:00|140.22|138.02|139.52|137.32|140.22|138.02|139.52|137.32|0
1637245500000|2021-11-18 14:25:00|139.41|137.21|139.52|137.32|139.64|137.44|139|136.8|0
1637245800000|2021-11-18 14:30:00|139.41|137.21|137.23|135.03|139.64|137.44|136.66|134.46|0
1637246100000|2021-11-18 14:35:00|137.34|135.14|138.98|136.78|138.98|136.78|136.09|133.89|0
1637246400000|2021-11-18 14:40:00|139.09|136.89|137.95|135.75|139.32|137.12|137.83|135.63|0
1637246700000|2021-11-18 14:45:00|137.83|135.63|139.09|136.89|140.01|137.81|137.72|135.52|0
1637247000000|2021-11-18 14:50:00|139.14|136.94|136.81|134.61|139.2|137|136.24|134.04|0
1637247300000|2021-11-18 14:55:00|136.92|134.72|137.14|134.94|137.6|135.4|136.13|133.93|0
1637247600000|2021-11-18 15:00:00|136.92|134.72|137.14|134.94|137.6|135.4|136.13|133.93|0
1637247900000|2021-11-18 15:05:00|137.37|135.17|134.66|132.46|137.94|135.74|134.66|132.46|0
1637248200000|2021-11-18 15:10:00|134.55|132.35|130.26|128.06|134.55|132.35|126|123.8|0
1637248500000|2021-11-18 15:15:00|130.37|128.17|130.28|128.08|132.37|130.17|129.16|126.96|0
1637248800000|2021-11-18 15:20:00|129.95|127.75|131.16|128.96|131.71|129.51|128.54|126.34|0
1637249100000|2021-11-18 15:25:00|130.94|128.74|130.61|128.41|131.6|129.4|129.95|127.75|0
1637249400000|2021-11-18 15:30:00|130.5|128.3|132.7|130.5|133.25|131.05|130.5|128.3|0
1637249700000|2021-11-18 15:35:00|132.75|130.55|133.58|131.38|134.25|132.05|132.75|130.55|0
1637250000000|2021-11-18 15:40:00|133.91|131.71|132.03|129.83|134.36|132.16|131.7|129.5|0
1637250300000|2021-11-18 15:45:00|132.14|129.94|133.13|130.93|133.24|131.04|131.81|129.61|0
1637250600000|2021-11-18 15:50:00|132.91|130.71|133.24|131.04|134.13|131.93|132.58|130.38|0
1637250900000|2021-11-18 15:55:00|133.13|130.93|133.57|131.37|134.02|131.82|132.58|130.38|0
1637251200000|2021-11-18 16:00:00|133.68|131.48|130.96|128.76|133.79|131.59|130.96|128.76|0
1637251500000|2021-11-18 16:05:00|130.85|128.65|132.4|130.2|132.84|130.64|130.85|128.65|0
1637251800000|2021-11-18 16:10:00|132.29|130.09|134.29|132.09|134.74|132.54|132.06|129.86|0
1637252100000|2021-11-18 16:15:00|134.4|132.2|134.85|132.65|135.41|133.21|134.4|132.2|0
1637252400000|2021-11-18 16:20:00|135.07|132.87|134.85|132.65|135.41|133.21|134.4|132.2|0
1637252700000|2021-11-18 16:25:00|134.96|132.76|134.73|132.53|135.41|133.21|134.73|132.53|0
1637253000000|2021-11-18 16:30:00|134.84|132.64|138.81|136.61|138.92|136.72|134.62|132.42|0
1637253300000|2021-11-18 16:35:00|138.75|136.55|138.48|136.28|140.15|137.95|136.5|134.3|0
1637253600000|2021-11-18 16:40:00|138.82|136.62|139.28|137.08|139.62|137.42|138.25|136.05|0
1637253900000|2021-11-18 16:45:00|139.39|137.19|139.5|137.3|140.19|137.99|139.16|136.96|0
1637254200000|2021-11-18 16:50:00|139.62|137.42|139.16|136.96|140.08|137.88|138.93|136.73|0
1637254500000|2021-11-18 16:55:00|139.27|137.07|138.93|136.73|139.73|137.53|138.93|136.73|0
1637254800000|2021-11-18 17:00:00|139.04|136.84|141.46|139.26|141.81|139.61|139.04|136.84|0
1637255100000|2021-11-18 17:05:00|141.57|139.37|141.11|138.91|141.69|139.49|140.76|138.56|0
1637255400000|2021-11-18 17:10:00|141.22|139.02|142.03|139.83|142.03|139.83|141.22|139.02|0
1637255700000|2021-11-18 17:15:00|141.92|139.72|141.57|139.37|142.26|140.06|141.45|139.25|0
1637256000000|2021-11-18 17:20:00|141.68|139.48|142.84|140.64|142.84|140.64|141.33|139.13|0
1637256300000|2021-11-18 17:25:00|142.73|140.53|143.07|140.87|143.54|141.34|142.61|140.41|0
1637256600000|2021-11-18 17:30:00|143.19|140.99|142.6|140.4|143.42|141.22|142.49|140.29|0
1637256900000|2021-11-18 17:35:00|142.72|140.52|142.02|139.82|142.95|140.75|141.56|139.36|0
1637257200000|2021-11-18 17:40:00|142.14|139.94|141.67|139.47|142.14|139.94|141.32|139.12|0
1637257500000|2021-11-18 17:45:00|141.79|139.59|139.48|137.28|141.79|139.59|139.36|137.16|0
1637257800000|2021-11-18 17:50:00|139.36|137.16|139.36|137.16|139.59|137.39|138.21|136.01|0
1637258100000|2021-11-18 17:55:00|139.18|136.98|139.13|136.93|139.24|137.04|137.98|135.78|0
1637258400000|2021-11-18 18:00:00|139.01|136.81|139.81|137.61|139.81|137.61|138.55|136.35|0
1637258700000|2021-11-18 18:05:00|139.7|137.5|140.1|137.9|140.5|138.3|139.7|137.5|0
1637259000000|2021-11-18 18:10:00|140.16|137.96|141.19|138.99|141.54|139.34|140.16|137.96|0
1637259300000|2021-11-18 18:15:00|141.08|138.88|139.23|137.03|141.08|138.88|139.23|137.03|0
1637259600000|2021-11-18 18:20:00|139.46|137.26|139.69|137.49|139.92|137.72|139|136.8|0
1637259900000|2021-11-18 18:25:00|139.8|137.6|139.92|137.72|140.26|138.06|139.34|137.14|0
1637260200000|2021-11-18 18:30:00|139.8|137.6|140.03|137.83|140.37|138.17|139.34|137.14|0
1637260500000|2021-11-18 18:35:00|139.91|137.71|140.02|137.82|141.01|138.81|139.8|137.6|0
1637260800000|2021-11-18 18:40:00|139.9|137.7|140.36|138.16|140.71|138.51|139.67|137.47|0
1637261100000|2021-11-18 18:45:00|140.48|138.28|141.17|138.97|141.28|139.08|140.47|138.27|0
1637261400000|2021-11-18 18:50:00|141.05|138.85|140.24|138.04|141.05|138.85|140.13|137.93|0
1637261700000|2021-11-18 18:55:00|140.36|138.16|140.82|138.62|140.82|138.62|140.01|137.81|0
1637262000000|2021-11-18 19:00:00|140.7|138.5|140.35|138.15|140.93|138.73|138.97|136.77|0
1637262300000|2021-11-18 19:05:00|140.47|138.27|140.69|138.49|141.27|139.07|140.35|138.15|0
1637262600000|2021-11-18 19:10:00|140.58|138.38|140.58|138.38|140.93|138.73|140|137.8|0
1637262900000|2021-11-18 19:15:00|140.35|138.15|139.82|137.62|140.69|138.49|139.77|137.57|0
1637263200000|2021-11-18 19:20:00|139.88|137.68|138.96|136.76|139.94|137.74|138.96|136.76|0
1637263500000|2021-11-18 19:25:00|139.02|136.82|138.96|136.76|139.25|137.05|138.28|136.08|0
1637263800000|2021-11-18 19:30:00|138.85|136.65|139.42|137.22|139.42|137.22|137.7|135.5|0
1637264100000|2021-11-18 19:35:00|139.53|137.33|139.64|137.44|139.99|137.79|139.07|136.87|0
1637264400000|2021-11-18 19:40:00|139.53|137.33|139.76|137.56|140.1|137.9|139.41|137.21|0
1637264700000|2021-11-18 19:45:00|139.87|137.67|140.68|138.48|140.96|138.76|139.87|137.67|0
1637265000000|2021-11-18 19:50:00|140.56|138.36|141.25|139.05|141.6|139.4|140.44|138.24|0
1637265300000|2021-11-18 19:55:00|141.37|139.17|141.36|139.16|141.6|139.4|140.67|138.47|0
1637265600000|2021-11-18 20:00:00|141.48|139.28|141.48|139.28|142.18|139.98|140.79|138.59|0
1637265900000|2021-11-18 20:05:00|141.59|139.39|142.4|140.2|142.4|140.2|141.36|139.16|0
1637266200000|2021-11-18 20:10:00|142.29|140.09|141.82|139.62|142.75|140.55|141.47|139.27|0
1637266500000|2021-11-18 20:15:00|141.94|139.74|141.18|138.98|141.94|139.74|141.01|138.81|0
1637266800000|2021-11-18 20:20:00|141.35|139.15|141.7|139.5|142.16|139.96|141.12|138.92|0
1637267100000|2021-11-18 20:25:00|141.82|139.62|142.51|140.31|142.51|140.31|141.82|139.62|0
1637267400000|2021-11-18 20:30:00|142.39|140.19|142.04|139.84|142.63|140.43|141.46|139.26|0
1637267700000|2021-11-18 20:35:00|142.16|139.96|142.73|140.53|142.96|140.76|141.69|139.49|0
1637268000000|2021-11-18 20:40:00|142.84|140.64|142.96|140.76|143.89|141.69|142.49|140.29|0
1637268300000|2021-11-18 20:45:00|142.84|140.64|143.95|141.75|145.12|142.92|142.84|140.64|0
1637268600000|2021-11-18 20:50:00|143.84|141.64|143.84|141.64|144.77|142.57|143.72|141.52|0
1637268900000|2021-11-18 20:55:00|143.72|141.52|143.72|141.52|144.53|142.33|142.56|140.36|0
1637269200000|2021-11-18 21:00:00|143.83|141.63|144.48|142.28|145.18|142.98|143.72|141.52|0
1637269500000|2021-11-18 21:05:00|144.42|142.22|145.66|143.46|146.37|144.17|144.42|142.22|0
1637269800000|2021-11-18 21:10:00|145.55|143.35|143.92|141.72|145.66|143.46|143.92|141.72|0
1637270100000|2021-11-18 21:15:00|144.93|142.33|145.51|142.91|145.51|142.91|144.93|142.33|0
1637270400000|2021-11-18 21:20:00|145.39|142.79|145.62|143.02|145.62|143.02|145.39|142.79|0
1637270700000|2021-11-18 21:25:00|145.68|143.08|145.97|143.37|146.03|143.43|145.68|143.08|0
1637271000000|2021-11-18 21:30:00|146.09|143.49|146.2|143.6|146.2|143.6|145.97|143.37|0
1637271300000|2021-11-18 21:35:00|146.09|143.49|146.55|143.95|146.55|143.95|146.09|143.49|0
1637271600000|2021-11-18 21:40:00|146.43|143.83|146.43|143.83|146.55|143.95|146.43|143.83|0
1637271900000|2021-11-18 21:45:00|146.55|143.95|146.9|144.3|146.9|144.3|146.43|143.83|0
1637272200000|2021-11-18 21:50:00|146.78|144.18|147.48|144.88|147.72|145.12|146.78|144.18|0
1637272500000|2021-11-18 21:55:00|147.6|145|147.07|144.47|147.72|145.12|146.95|144.35|0
1637272800000|2021-11-18 22:00:00|147.1|144.5|147.23|144.63|147.23|144.63|147.09|144.49|0
1637273100000|2021-11-18 22:05:00|147.05|144.45|146.99|144.39|147.09|144.49|146.99|144.39|0
1637273400000|2021-11-18 22:10:00|147.05|144.45|147.04|144.44|147.1|144.5|147.02|144.42|0
1637273700000|2021-11-18 22:15:00|146.98|144.38|147|144.4|147|144.4|146.98|144.38|0
1637274000000|2021-11-18 22:20:00|147.01|144.41|146.99|144.39|147.01|144.41|146.98|144.38|0
1637274600000|2021-11-18 22:30:00|146.98|144.38|146.96|144.36|146.98|144.38|146.96|144.36|0
1637274900000|2021-11-18 22:35:00|146.95|144.35|146.99|144.39|147.04|144.44|146.95|144.35|0
1637275200000|2021-11-18 22:40:00|146.98|144.38|146.98|144.38|146.98|144.38|146.98|144.38|0
1637275500000|2021-11-18 22:45:00|146.93|144.33|147.14|144.54|147.14|144.54|146.93|144.33|0
1637275800000|2021-11-18 22:50:00|147.12|144.52|147.14|144.54|147.14|144.54|147.12|144.52|0
1637276100000|2021-11-18 22:55:00|147.11|144.51|147.07|144.47|147.15|144.55|147.03|144.43|0
1637276400000|2021-11-18 23:00:00|147.39|144.79|146.04|143.44|147.39|144.79|146.04|143.44|0
1637276700000|2021-11-18 23:05:00|146.28|143.68|146.98|144.38|146.98|144.38|146.16|143.56|0
1637277000000|2021-11-18 23:10:00|147.09|144.49|147.33|144.73|147.44|144.84|147.03|144.43|0
1637277300000|2021-11-18 23:15:00|147.44|144.84|147.79|145.19|148.03|145.43|147.32|144.72|0
1637277600000|2021-11-18 23:20:00|147.91|145.31|147.44|144.84|147.91|145.31|147.2|144.6|0
1637277900000|2021-11-18 23:25:00|147.32|144.72|147.44|144.84|147.44|144.84|147.02|144.42|0
1637278200000|2021-11-18 23:30:00|147.49|144.89|147.08|144.48|147.55|144.95|147.08|144.48|0
1637278500000|2021-11-18 23:35:00|146.96|144.36|146.84|144.24|147.08|144.48|146.84|144.24|0
1637278800000|2021-11-18 23:40:00|146.96|144.36|146.84|144.24|147.08|144.48|146.61|144.01|0
1637279100000|2021-11-18 23:45:00|146.9|144.3|147.66|145.06|147.78|145.18|146.9|144.3|0
1637279400000|2021-11-18 23:50:00|147.78|145.18|147.42|144.82|147.9|145.3|147.42|144.82|0
1637279700000|2021-11-18 23:55:00|147.19|144.59|146.95|144.35|147.42|144.82|146.95|144.35|0
1637280000000|2021-11-19 00:00:00|146.83|144.23|147.3|144.7|147.3|144.7|146.6|144|0
1637280300000|2021-11-19 00:05:00|147.42|144.82|148.12|145.52|148.12|145.52|147.42|144.82|0
1637280600000|2021-11-19 00:10:00|148|145.4|147.18|144.58|148|145.4|147.18|144.58|0
1637280900000|2021-11-19 00:15:00|147.06|144.46|147.06|144.46|147.18|144.58|146.83|144.23|0
1637281200000|2021-11-19 00:20:00|146.94|144.34|146.7|144.1|147.06|144.46|146.7|144.1|0
1637281500000|2021-11-19 00:25:00|146.82|144.22|147.17|144.57|147.17|144.57|146.47|143.87|0
1637281800000|2021-11-19 00:30:00|147.29|144.69|147.4|144.8|147.64|145.04|147.17|144.57|0
1637282100000|2021-11-19 00:35:00|147.29|144.69|147.4|144.8|147.4|144.8|147.05|144.45|0
1637282400000|2021-11-19 00:40:00|147.28|144.68|147.05|144.45|147.4|144.8|147.05|144.45|0
1637282700000|2021-11-19 00:45:00|147.1|144.5|147.28|144.68|147.4|144.8|147.1|144.5|0
1637283000000|2021-11-19 00:50:00|147.4|144.8|147.75|145.15|147.75|145.15|147.4|144.8|0
1637283300000|2021-11-19 00:55:00|147.63|145.03|147.51|144.91|147.75|145.15|147.39|144.79|0
1637283600000|2021-11-19 01:00:00|147.39|144.79|147.27|144.67|147.39|144.79|146.92|144.32|0
1637283900000|2021-11-19 01:05:00|147.15|144.55|146.8|144.2|147.27|144.67|146.8|144.2|0
1637284200000|2021-11-19 01:10:00|146.68|144.08|146.91|144.31|147.03|144.43|146.45|143.85|0
1637284500000|2021-11-19 01:15:00|146.85|144.25|147.26|144.66|147.38|144.78|146.8|144.2|0
1637284800000|2021-11-19 01:20:00|147.15|144.55|147.5|144.9|147.62|145.02|147.15|144.55|0
1637285100000|2021-11-19 01:25:00|147.55|144.95|147.26|144.66|147.61|145.01|147.26|144.66|0
1637285400000|2021-11-19 01:30:00|147.14|144.54|147.26|144.66|147.38|144.78|146.91|144.31|0
1637285700000|2021-11-19 01:35:00|147.37|144.77|147.49|144.89|147.73|145.13|147.37|144.77|0
1637286000000|2021-11-19 01:40:00|147.55|144.95|147.6|145|147.72|145.12|147.49|144.89|0
1637286300000|2021-11-19 01:45:00|147.72|145.12|150.92|148.32|151.04|148.44|147.49|144.89|0
1637286600000|2021-11-19 01:50:00|151.04|148.44|150.92|148.32|151.28|148.68|150.32|147.72|0
1637286900000|2021-11-19 01:55:00|151.04|148.44|150.02|147.42|151.28|148.68|150.02|147.42|0
1637287200000|2021-11-19 02:00:00|150.2|147.6|150.08|147.48|150.38|147.78|149.72|147.12|0
1637287500000|2021-11-19 02:05:00|149.96|147.36|150.2|147.6|150.25|147.65|149.9|147.3|0
1637287800000|2021-11-19 02:10:00|150.08|147.48|151.03|148.43|151.03|148.43|149.96|147.36|0
1637288100000|2021-11-19 02:15:00|150.96|148.36|150.31|147.71|151.03|148.43|150.07|147.47|0
1637288400000|2021-11-19 02:20:00|150.37|147.77|150.6|148|150.66|148.06|150.19|147.59|0
1637288700000|2021-11-19 02:25:00|150.54|147.94|151.62|149.02|151.62|149.02|150.54|147.94|0
1637289000000|2021-11-19 02:30:00|151.5|148.9|152.33|149.73|152.81|150.21|151.38|148.78|0
1637289300000|2021-11-19 02:35:00|152.45|149.85|152.93|150.33|152.93|150.33|152.45|149.85|0
1637289600000|2021-11-19 02:40:00|152.81|150.21|152.87|150.27|153.05|150.45|152.81|150.21|0
1637289900000|2021-11-19 02:45:00|152.81|150.21|153.41|150.81|153.53|150.93|152.81|150.21|0
1637290200000|2021-11-19 02:50:00|153.29|150.69|153.16|150.56|153.47|150.87|153.16|150.56|0
1637290500000|2021-11-19 02:55:00|153.04|150.44|153.52|150.92|153.52|150.92|153.04|150.44|0
1637290800000|2021-11-19 03:00:00|153.64|151.04|153.16|150.56|153.89|151.29|152.92|150.32|0
1637291100000|2021-11-19 03:05:00|153.04|150.44|153.4|150.8|153.52|150.92|153.04|150.44|0
1637291400000|2021-11-19 03:10:00|153.52|150.92|154.72|152.12|154.85|152.25|153.16|150.56|0
1637291700000|2021-11-19 03:15:00|154.85|152.25|154.72|152.12|154.97|152.37|154.36|151.76|0
1637292000000|2021-11-19 03:20:00|154.84|152.24|154.72|152.12|154.84|152.24|154.36|151.76|0
1637292300000|2021-11-19 03:25:00|154.6|152|154.48|151.88|154.6|152|154.35|151.75|0
1637292600000|2021-11-19 03:30:00|154.35|151.75|153.87|151.27|154.48|151.88|153.75|151.15|0
1637292900000|2021-11-19 03:35:00|153.99|151.39|153.38|150.78|153.99|151.39|153.38|150.78|0
1637293200000|2021-11-19 03:40:00|153.44|150.84|153.5|150.9|153.5|150.9|153.14|150.54|0
1637293500000|2021-11-19 03:45:00|153.62|151.02|153.74|151.14|153.74|151.14|153.5|150.9|0
1637293800000|2021-11-19 03:50:00|153.62|151.02|153.98|151.38|153.98|151.38|153.62|151.02|0
1637294100000|2021-11-19 03:55:00|154.1|151.5|153.98|151.38|154.16|151.56|153.86|151.26|0
1637294400000|2021-11-19 04:00:00|153.86|151.26|154.15|151.55|154.22|151.62|153.73|151.13|0
1637294700000|2021-11-19 04:05:00|154.22|151.62|154.58|151.98|154.58|151.98|153.97|151.37|0
1637295000000|2021-11-19 04:10:00|154.7|152.1|154.7|152.1|154.82|152.22|154.45|151.85|0
1637295300000|2021-11-19 04:15:00|154.57|151.97|154.45|151.85|154.7|152.1|154.45|151.85|0
1637295600000|2021-11-19 04:20:00|154.51|151.91|154.21|151.61|154.57|151.97|154.21|151.61|0
1637295900000|2021-11-19 04:25:00|154.33|151.73|153.96|151.36|154.33|151.73|153.84|151.24|0
1637296200000|2021-11-19 04:30:00|154.08|151.48|153.96|151.36|154.2|151.6|153.84|151.24|0
1637296500000|2021-11-19 04:35:00|153.84|151.24|153.84|151.24|153.96|151.36|153.65|151.05|0
1637296800000|2021-11-19 04:40:00|153.89|151.29|154.08|151.48|154.2|151.6|153.84|151.24|0
1637297100000|2021-11-19 04:45:00|154.2|151.6|154.31|151.71|154.44|151.84|153.95|151.35|0
1637297400000|2021-11-19 04:50:00|154.25|151.65|153.83|151.23|154.44|151.84|153.83|151.23|0
1637297700000|2021-11-19 04:55:00|153.77|151.17|153.83|151.23|154.07|151.47|153.77|151.17|0
1637298000000|2021-11-19 05:00:00|153.59|150.99|154.19|151.59|154.19|151.59|153.58|150.98|0
1637298300000|2021-11-19 05:05:00|154.07|151.47|154.3|151.7|154.31|151.71|154.06|151.46|0
1637298600000|2021-11-19 05:10:00|154.06|151.46|153.46|150.86|154.06|151.46|153.22|150.62|0
1637298900000|2021-11-19 05:15:00|153.51|150.91|153.33|150.73|153.7|151.1|153.09|150.49|0
1637299200000|2021-11-19 05:20:00|153.21|150.61|153.57|150.97|153.57|150.97|152.85|150.25|0
1637299500000|2021-11-19 05:25:00|153.45|150.85|153.33|150.73|153.69|151.09|153.33|150.73|0
1637299800000|2021-11-19 05:30:00|153.21|150.61|153.33|150.73|153.45|150.85|153.09|150.49|0
1637300100000|2021-11-19 05:35:00|153.21|150.61|153.81|151.21|153.81|151.21|153.2|150.6|0
1637300400000|2021-11-19 05:40:00|153.69|151.09|153.56|150.96|153.93|151.33|153.44|150.84|0
1637300700000|2021-11-19 05:45:00|153.68|151.08|153.44|150.84|153.86|151.26|153.44|150.84|0
1637301000000|2021-11-19 05:50:00|153.32|150.72|153.32|150.72|153.92|151.32|153.2|150.6|0
1637301300000|2021-11-19 05:55:00|153.2|150.6|152.95|150.35|153.32|150.72|152.95|150.35|0
1637301600000|2021-11-19 06:00:00|153.07|150.47|153.31|150.71|153.43|150.83|152.95|150.35|0
1637301900000|2021-11-19 06:05:00|153.19|150.59|153.19|150.59|153.31|150.71|153.07|150.47|0
1637302200000|2021-11-19 06:10:00|153.07|150.47|153.79|151.19|153.91|151.31|153.07|150.47|0
1637302500000|2021-11-19 06:15:00|153.67|151.07|153.42|150.82|153.73|151.13|153.18|150.58|0
1637302800000|2021-11-19 06:20:00|153.55|150.95|153.78|151.18|153.79|151.19|153.42|150.82|0
1637303100000|2021-11-19 06:25:00|153.91|151.31|154.02|151.42|154.03|151.43|153.78|151.18|0
1637303400000|2021-11-19 06:30:00|154.14|151.54|154.5|151.9|154.63|152.03|154.14|151.54|0
1637303700000|2021-11-19 06:35:00|154.38|151.78|154.08|151.48|154.5|151.9|153.9|151.3|0
1637304000000|2021-11-19 06:40:00|154.14|151.54|153.9|151.3|154.38|151.78|153.9|151.3|0
1637304300000|2021-11-19 06:45:00|154.02|151.42|153.89|151.29|154.02|151.42|153.77|151.17|0
1637304600000|2021-11-19 06:50:00|154.01|151.41|154.01|151.41|154.01|151.41|153.77|151.17|0
1637304900000|2021-11-19 06:55:00|154.13|151.53|153.89|151.29|154.13|151.53|153.83|151.23|0
1637305200000|2021-11-19 07:00:00|153.77|151.17|153.64|151.04|154.01|151.41|153.64|151.04|0
1637305500000|2021-11-19 07:05:00|153.58|150.98|154|151.4|154.49|151.89|153.52|150.92|0
1637305800000|2021-11-19 07:10:00|154.12|151.52|153.82|151.22|154.12|151.52|153.64|151.04|0
1637306100000|2021-11-19 07:15:00|153.76|151.16|154.12|151.52|154.24|151.64|153.76|151.16|0
1637306400000|2021-11-19 07:20:00|154|151.4|154|151.4|154.36|151.76|154|151.4|0
1637306700000|2021-11-19 07:25:00|153.88|151.28|153.63|151.03|154|151.4|153.51|150.91|0
1637307000000|2021-11-19 07:30:00|153.75|151.15|153.99|151.39|153.99|151.39|153.51|150.91|0
1637307300000|2021-11-19 07:35:00|154.11|151.51|154.11|151.51|154.23|151.63|153.99|151.39|0
1637307600000|2021-11-19 07:40:00|154.23|151.63|154.23|151.63|154.23|151.63|154.05|151.45|0
1637307900000|2021-11-19 07:45:00|154.47|151.87|155.56|152.96|155.56|152.96|154.35|151.75|0
1637308200000|2021-11-19 07:50:00|155.44|152.84|154.34|151.74|155.56|152.96|154.22|151.62|0
1637308500000|2021-11-19 07:55:00|154.22|151.62|153.62|151.02|154.34|151.74|153.62|151.02|0
1637308800000|2021-11-19 08:00:00|153.5|150.9|153.18|150.58|155.69|153.09|152.46|149.86|0
1637309100000|2021-11-19 08:05:00|152.74|150.54|152.98|150.78|153.46|151.26|152.5|150.3|0
1637309400000|2021-11-19 08:10:00|153.1|150.9|152.74|150.54|153.1|150.9|152.38|150.18|0
1637309700000|2021-11-19 08:15:00|152.8|150.6|152.31|150.11|152.86|150.66|152.14|149.94|0
1637310000000|2021-11-19 08:20:00|152.13|149.93|152.97|150.77|152.97|150.77|152.13|149.93|0
1637310300000|2021-11-19 08:25:00|152.91|150.71|153.21|151.01|153.45|151.25|152.73|150.53|0
1637310600000|2021-11-19 08:30:00|153.33|151.13|152.85|150.65|153.45|151.25|152.61|150.41|0
1637310900000|2021-11-19 08:35:00|152.79|150.59|152.85|150.65|152.97|150.77|152.61|150.41|0
1637311200000|2021-11-19 08:40:00|152.97|150.77|152.72|150.52|152.97|150.77|152.36|150.16|0
1637311500000|2021-11-19 08:45:00|152.48|150.28|152.6|150.4|153.08|150.88|152.48|150.28|0
1637311800000|2021-11-19 08:50:00|152.48|150.28|153.08|150.88|153.2|151|152.48|150.28|0
1637312100000|2021-11-19 08:55:00|152.6|150.4|152.35|150.15|152.84|150.64|152.35|150.15|0
1637312400000|2021-11-19 09:00:00|152.23|150.03|152.23|150.03|152.72|150.52|151.99|149.79|0
1637312700000|2021-11-19 09:05:00|152.35|150.15|152.23|150.03|152.35|150.15|151.99|149.79|0
1637313000000|2021-11-19 09:10:00|152.11|149.91|152.35|150.15|152.35|150.15|151.99|149.79|0
1637313300000|2021-11-19 09:15:00|152.28|150.08|152.71|150.51|152.83|150.63|151.99|149.79|0
1637313600000|2021-11-19 09:20:00|152.83|150.63|152.46|150.26|152.95|150.75|152.46|150.26|0
1637313900000|2021-11-19 09:25:00|152.58|150.38|150.31|148.11|152.82|150.62|150.31|148.11|0
1637314200000|2021-11-19 09:30:00|150.43|148.23|149.59|147.39|150.43|148.23|148.88|146.68|0
1637314500000|2021-11-19 09:35:00|149.23|147.03|148.4|146.2|149.59|147.39|148.4|146.2|0
1637314800000|2021-11-19 09:40:00|148.29|146.09|146.71|144.51|149.07|146.87|146.36|144.16|0
1637315100000|2021-11-19 09:45:00|146.94|144.74|147.95|145.75|149.6|147.4|146.71|144.51|0
1637315400000|2021-11-19 09:50:00|147.71|145.51|146.19|143.99|148.77|146.57|146.19|143.99|0
1637315700000|2021-11-19 09:55:00|146.3|144.1|145.95|143.75|147.24|145.04|145.72|143.52|0
1637316000000|2021-11-19 10:00:00|145.72|143.52|144.34|142.14|146.2|144|144|141.8|0
1637316300000|2021-11-19 10:05:00|144.11|141.91|142.5|140.3|145.04|142.84|142.16|139.96|0
1637316600000|2021-11-19 10:10:00|142.39|140.19|139.99|137.79|142.39|140.19|138.98|136.78|0
1637316900000|2021-11-19 10:15:00|140.11|137.91|141.52|139.32|142.73|140.53|139.65|137.45|0
1637317200000|2021-11-19 10:20:00|141.24|139.04|142.95|140.75|143.99|141.79|140.67|138.47|0
1637317500000|2021-11-19 10:25:00|142.89|140.69|144.33|142.13|145.14|142.94|142.89|140.69|0
1637317800000|2021-11-19 10:30:00|144.22|142.02|143.53|141.33|145.02|142.82|140.91|138.71|0
1637318100000|2021-11-19 10:35:00|143.7|141.5|144.45|142.25|144.56|142.36|143.29|141.09|0
1637318400000|2021-11-19 10:40:00|144.62|142.42|144.21|142.01|145.37|143.17|144.1|141.9|0
1637318700000|2021-11-19 10:45:00|143.98|141.78|143.98|141.78|144.56|142.36|143.52|141.32|0
1637319000000|2021-11-19 10:50:00|144.15|141.95|144.79|142.59|145.25|143.05|143.86|141.66|0
1637319300000|2021-11-19 10:55:00|144.9|142.7|145.54|143.34|145.95|143.75|144.67|142.47|0
1637319600000|2021-11-19 11:00:00|145.6|143.4|144.43|142.23|146.18|143.98|144.32|142.12|0
1637319900000|2021-11-19 11:05:00|144.55|142.35|143.22|141.02|144.55|142.35|142.65|140.45|0
1637320200000|2021-11-19 11:10:00|143.28|141.08|142.76|140.56|143.62|141.42|142.47|140.27|0
1637320500000|2021-11-19 11:15:00|142.82|140.62|143.73|141.53|144.2|142|142.59|140.39|0
1637320800000|2021-11-19 11:20:00|143.62|141.42|142.87|140.67|143.62|141.42|142.81|140.61|0
1637321100000|2021-11-19 11:25:00|142.81|140.61|143.84|141.64|143.96|141.76|142.81|140.61|0
1637321400000|2021-11-19 11:30:00|144.08|141.88|141.55|139.35|144.19|141.99|141.43|139.23|0
1637321700000|2021-11-19 11:35:00|141.32|139.12|140.29|138.09|141.89|139.69|140.18|137.98|0
1637322000000|2021-11-19 11:40:00|140.07|137.87|143.38|141.18|143.38|141.18|138.45|136.25|0
1637322300000|2021-11-19 11:45:00|143.27|141.07|141.9|139.7|143.49|141.29|141.9|139.7|0
1637322600000|2021-11-19 11:50:00|141.67|139.47|141.78|139.58|142.7|140.5|140.87|138.67|0
1637322900000|2021-11-19 11:55:00|141.72|139.52|141.89|139.69|142.01|139.81|140.99|138.79|0
1637323200000|2021-11-19 12:00:00|142.01|139.81|142.35|140.15|142.35|140.15|141.78|139.58|0
1637323500000|2021-11-19 12:05:00|142.69|140.49|144.18|141.98|144.29|142.09|142.46|140.26|0
1637323800000|2021-11-19 12:10:00|144.06|141.86|142.11|139.91|144.06|141.86|141.77|139.57|0
1637324100000|2021-11-19 12:15:00|142.23|140.03|142.34|140.14|142.45|140.25|141.66|139.46|0
1637324400000|2021-11-19 12:20:00|142.22|140.02|142.79|140.59|142.79|140.59|142.11|139.91|0
1637324700000|2021-11-19 12:25:00|142.68|140.48|143.82|141.62|143.82|141.62|142.45|140.25|0
1637325000000|2021-11-19 12:30:00|143.71|141.51|142.41|140.21|143.71|141.51|141.61|139.41|0
1637325300000|2021-11-19 12:35:00|142.53|140.33|141.15|138.95|143.22|141.02|141.04|138.84|0
1637325600000|2021-11-19 12:40:00|141.27|139.07|139.68|137.48|141.27|139.07|139.45|137.25|0
1637325900000|2021-11-19 12:45:00|139.56|137.36|140.01|137.81|140.35|138.15|139|136.8|0
1637326200000|2021-11-19 12:50:00|140.13|137.93|141.18|138.98|141.35|139.15|139.56|137.36|0
1637326500000|2021-11-19 12:55:00|141.07|138.87|141.23|139.03|141.41|139.21|140.67|138.47|0
1637326800000|2021-11-19 13:00:00|141.41|139.21|141.41|139.21|141.64|139.44|141.06|138.86|0
1637327100000|2021-11-19 13:05:00|141.29|139.09|142.09|139.89|142.54|140.34|141.06|138.86|0
1637327400000|2021-11-19 13:10:00|142.2|140|140.95|138.75|142.2|140|140.49|138.29|0
1637327700000|2021-11-19 13:15:00|140.89|138.69|140.94|138.74|141.17|138.97|140.49|138.29|0
1637328000000|2021-11-19 13:20:00|140.83|138.63|142.08|139.88|142.08|139.88|140.72|138.52|0
1637328300000|2021-11-19 13:25:00|141.85|139.65|142.3|140.1|142.3|140.1|140.6|138.4|0
1637328600000|2021-11-19 13:30:00|142.42|140.22|141.62|139.42|142.53|140.33|140.94|138.74|0
1637328900000|2021-11-19 13:35:00|141.5|139.3|142.3|140.1|142.41|140.21|141.5|139.3|0
1637329200000|2021-11-19 13:40:00|142.35|140.15|142.47|140.27|143.67|141.47|141.44|139.24|0
1637329500000|2021-11-19 13:45:00|142.58|140.38|142.69|140.49|143.04|140.84|142.47|140.27|0
1637329800000|2021-11-19 13:50:00|142.58|140.38|143.15|140.95|143.61|141.41|142.12|139.92|0
1637330100000|2021-11-19 13:55:00|143.27|141.07|142.57|140.37|143.61|141.41|142.46|140.26|0
1637330400000|2021-11-19 14:00:00|142.34|140.14|140.86|138.66|142.34|140.14|140.86|138.66|0
1637330700000|2021-11-19 14:05:00|140.97|138.77|141.42|139.22|142.11|139.91|140.63|138.43|0
1637331000000|2021-11-19 14:10:00|141.31|139.11|143.95|141.75|144.3|142.1|141.08|138.88|0
1637331300000|2021-11-19 14:15:00|143.83|141.63|145.69|143.49|147.2|145|143.6|141.4|0
1637331600000|2021-11-19 14:20:00|145.8|143.6|145.33|143.13|146.85|144.65|144.75|142.55|0
1637331900000|2021-11-19 14:25:00|146.15|143.95|145.68|143.48|146.85|144.65|144.17|141.97|0
1637332200000|2021-11-19 14:30:00|146.03|143.83|141.1|138.9|146.26|144.06|140.15|137.95|0
1637332500000|2021-11-19 14:35:00|141.44|139.24|143.89|141.69|144.7|142.5|141.44|139.24|0
1637332800000|2021-11-19 14:40:00|144.12|141.92|145.28|143.08|145.28|143.08|142.96|140.76|0
1637333100000|2021-11-19 14:45:00|145.74|143.54|144.81|142.61|146.21|144.01|143.42|141.22|0
1637333400000|2021-11-19 14:50:00|144.93|142.73|145.51|143.31|145.63|143.43|144|141.8|0
1637333700000|2021-11-19 14:55:00|145.39|143.19|147.85|145.65|147.96|145.76|145.04|142.84|0
1637334000000|2021-11-19 15:00:00|147.73|145.53|143.76|141.56|147.96|145.76|143.64|141.44|0
1637334300000|2021-11-19 15:05:00|143.88|141.68|145.7|143.5|146.4|144.2|142.84|140.64|0
1637334600000|2021-11-19 15:10:00|145.58|143.38|146.4|144.2|146.4|144.2|144.43|142.23|0
1637334900000|2021-11-19 15:15:00|146.51|144.31|146.39|144.19|146.8|144.6|144.89|142.69|0
1637335200000|2021-11-19 15:20:00|146.51|144.31|145.46|143.26|146.74|144.54|145.23|143.03|0
1637335500000|2021-11-19 15:25:00|145.63|143.43|143.38|141.18|145.93|143.73|143.15|140.95|0
1637335800000|2021-11-19 15:30:00|143.27|141.07|145.11|142.91|145.11|142.91|143.04|140.84|0
1637336100000|2021-11-19 15:35:00|144.99|142.79|146.92|144.72|146.92|144.72|144.18|141.98|0
1637336400000|2021-11-19 15:40:00|146.8|144.6|147.73|145.53|148.2|146|146.57|144.37|0
1637336700000|2021-11-19 15:45:00|147.85|145.65|147.03|144.83|147.96|145.76|145.98|143.78|0
1637337000000|2021-11-19 15:50:00|147.14|144.94|146.09|143.89|147.61|145.41|144.88|142.68|0
1637337300000|2021-11-19 15:55:00|146.21|144.01|146.21|144.01|147.37|145.17|145.98|143.78|0
1637337600000|2021-11-19 16:00:00|146.09|143.89|148.42|146.22|148.42|146.22|145.98|143.78|0
1637337900000|2021-11-19 16:05:00|148.54|146.34|148.07|145.87|148.77|146.57|147.6|145.4|0
1637338200000|2021-11-19 16:10:00|147.95|145.75|148.42|146.22|148.89|146.69|147.83|145.63|0
1637338500000|2021-11-19 16:15:00|148.53|146.33|149.35|147.15|149.71|147.51|148.53|146.33|0
1637338800000|2021-11-19 16:20:00|149.47|147.27|148.88|146.68|149.71|147.51|148.53|146.33|0
1637339100000|2021-11-19 16:25:00|149|146.8|149.47|147.27|149.47|147.27|148.29|146.09|0
1637339400000|2021-11-19 16:30:00|149.58|147.38|146.81|144.61|150.59|148.39|146.57|144.37|0
1637339700000|2021-11-19 16:35:00|146.92|144.72|147.51|145.31|148.1|145.9|146.92|144.72|0
1637340000000|2021-11-19 16:40:00|147.63|145.43|147.62|145.42|148.09|145.89|147.16|144.96|0
1637340300000|2021-11-19 16:45:00|147.68|145.48|147.03|144.83|148.09|145.89|146.92|144.72|0
1637340600000|2021-11-19 16:50:00|146.92|144.72|146.8|144.6|147.5|145.3|146.33|144.13|0
1637340900000|2021-11-19 16:55:00|146.68|144.48|144.9|142.7|147.26|145.06|144.9|142.7|0
1637341200000|2021-11-19 17:00:00|144.95|142.75|144.59|142.39|145.48|143.28|144.06|141.86|0
1637341500000|2021-11-19 17:05:00|144.71|142.51|145.06|142.86|145.41|143.21|144.71|142.51|0
1637341800000|2021-11-19 17:10:00|145.3|143.1|146.71|144.51|146.71|144.51|145.3|143.1|0
1637342100000|2021-11-19 17:15:00|146.47|144.27|145.76|143.56|146.47|144.27|145.41|143.21|0
1637342400000|2021-11-19 17:20:00|145.64|143.44|146.35|144.15|146.35|144.15|145.29|143.09|0
1637342700000|2021-11-19 17:25:00|146.23|144.03|146.88|144.68|147|144.8|146.23|144.03|0
1637343000000|2021-11-19 17:30:00|147|144.8|147.59|145.39|147.71|145.51|147|144.8|0
1637343300000|2021-11-19 17:35:00|147.71|145.51|147.94|145.74|149.37|147.17|147.71|145.51|0
1637343600000|2021-11-19 17:40:00|148.06|145.86|146.99|144.79|148.06|145.86|146.17|143.97|0
1637343900000|2021-11-19 17:45:00|146.87|144.67|146.52|144.32|146.99|144.79|145.93|143.73|0
1637344200000|2021-11-19 17:50:00|146.4|144.2|147.46|145.26|147.58|145.38|146.28|144.08|0
1637344500000|2021-11-19 17:55:00|147.34|145.14|146.39|144.19|147.58|145.38|146.39|144.19|0
1637344800000|2021-11-19 18:00:00|146.51|144.31|146.39|144.19|146.63|144.43|145.8|143.6|0
1637345100000|2021-11-19 18:05:00|146.51|144.31|146.62|144.42|146.98|144.78|146.39|144.19|0
1637345400000|2021-11-19 18:10:00|146.74|144.54|145.45|143.25|146.98|144.78|144.74|142.54|0
1637345700000|2021-11-19 18:15:00|145.56|143.36|144.74|142.54|145.92|143.72|143.81|141.61|0
1637346000000|2021-11-19 18:20:00|144.86|142.66|144.39|142.19|144.97|142.77|144.16|141.96|0
1637346300000|2021-11-19 18:25:00|144.5|142.3|141.37|139.17|144.5|142.3|141.25|139.05|0
1637346600000|2021-11-19 18:30:00|141.25|139.05|141.36|139.16|142.17|139.97|141.02|138.82|0
1637346900000|2021-11-19 18:35:00|141.48|139.28|139.46|137.26|141.59|139.39|138.95|136.75|0
1637347200000|2021-11-19 18:40:00|139.58|137.38|140.32|138.12|140.32|138.12|138.16|135.96|0
1637347500000|2021-11-19 18:45:00|140.21|138.01|140.21|138.01|140.21|138.01|139.06|136.86|0
1637347800000|2021-11-19 18:50:00|140.44|138.24|141.87|139.67|141.93|139.73|140.44|138.24|0
1637348100000|2021-11-19 18:55:00|141.93|139.73|142.74|140.54|142.74|140.54|141.82|139.62|0
1637348400000|2021-11-19 19:00:00|142.8|140.6|142.62|140.42|142.97|140.77|142.28|140.08|0
1637348700000|2021-11-19 19:05:00|142.74|140.54|143.32|141.12|143.32|141.12|142.5|140.3|0
1637349000000|2021-11-19 19:10:00|143.25|141.05|143.43|141.23|143.9|141.7|142.85|140.65|0
1637349300000|2021-11-19 19:15:00|143.49|141.29|143.54|141.34|144.13|141.93|143.08|140.88|0
1637349600000|2021-11-19 19:20:00|143.66|141.46|143.77|141.57|144.13|141.93|143.43|141.23|0
1637349900000|2021-11-19 19:25:00|143.89|141.69|143.97|141.77|145.08|142.88|142.13|139.93|0
1637350200000|2021-11-19 19:30:00|144.09|141.89|143.28|141.08|144.79|142.59|142.47|140.27|0
1637350500000|2021-11-19 19:35:00|143.16|140.96|143.27|141.07|143.74|141.54|142.82|140.62|0
1637350800000|2021-11-19 19:40:00|143.39|141.19|143.74|141.54|144.32|142.12|143.04|140.84|0
1637351100000|2021-11-19 19:45:00|143.85|141.65|143.73|141.53|144.2|142|143.27|141.07|0
1637351400000|2021-11-19 19:50:00|143.85|141.65|144.54|142.34|144.54|142.34|143.39|141.19|0
1637351700000|2021-11-19 19:55:00|144.66|142.46|143.84|141.64|144.66|142.46|143.61|141.41|0
1637352000000|2021-11-19 20:00:00|143.73|141.53|143.38|141.18|144.54|142.34|143.38|141.18|0
1637352300000|2021-11-19 20:05:00|143.49|141.29|143.72|141.52|143.96|141.76|142.92|140.72|0
1637352600000|2021-11-19 20:10:00|143.61|141.41|142.57|140.37|143.61|141.41|142.34|140.14|0
1637352900000|2021-11-19 20:15:00|142.45|140.25|142.33|140.13|142.68|140.48|141.64|139.44|0
1637353200000|2021-11-19 20:20:00|142.56|140.36|142.79|140.59|142.91|140.71|141.87|139.67|0
1637353500000|2021-11-19 20:25:00|142.91|140.71|143.07|140.87|143.25|141.05|142.21|140.01|0
1637353800000|2021-11-19 20:30:00|142.9|140.7|143.25|141.05|143.36|141.16|142.67|140.47|0
1637354100000|2021-11-19 20:35:00|143.13|140.93|142.55|140.35|143.65|141.45|142.32|140.12|0
1637354400000|2021-11-19 20:40:00|142.67|140.47|141.52|139.32|142.67|140.47|141.52|139.32|0
1637354700000|2021-11-19 20:45:00|141.63|139.43|142.43|140.23|142.55|140.35|140.6|138.4|0
1637355000000|2021-11-19 20:50:00|142.09|139.89|140.94|138.74|142.32|140.12|140.48|138.28|0
1637355300000|2021-11-19 20:55:00|140.82|138.62|141.74|139.54|142.43|140.23|140.48|138.28|0
1637355600000|2021-11-19 21:00:00|141.85|139.65|141.51|139.31|141.85|139.65|141.28|139.08|0
1637355900000|2021-11-19 21:05:00|141.62|139.42|141.27|139.07|142.54|140.34|141.16|138.96|0
1637356200000|2021-11-19 21:10:00|141.5|139.3|142.19|139.99|142.42|140.22|141.39|139.19|0
1637568300000|2021-11-22 08:05:00|147.45|145.25|147.57|145.37|147.81|145.61|147.22|145.02|0
1637568600000|2021-11-22 08:10:00|147.69|145.49|147.21|145.01|147.69|145.49|147.1|144.9|0
1637568900000|2021-11-22 08:15:00|147.33|145.13|147.92|145.72|148.04|145.84|147.21|145.01|0
1637569200000|2021-11-22 08:20:00|148.04|145.84|148.63|146.43|148.98|146.78|148.04|145.84|0
1637569500000|2021-11-22 08:25:00|148.75|146.55|147.8|145.6|148.75|146.55|147.09|144.89|0
1637569800000|2021-11-22 08:30:00|147.91|145.71|148.5|146.3|148.5|146.3|147.68|145.48|0
1637570100000|2021-11-22 08:35:00|148.62|146.42|148.38|146.18|148.62|146.42|147.91|145.71|0
1637570400000|2021-11-22 08:40:00|148.26|146.06|148.02|145.82|148.26|146.06|147.91|145.71|0
1637570700000|2021-11-22 08:45:00|147.96|145.76|147.9|145.7|148.5|146.3|147.79|145.59|0
1637571000000|2021-11-22 08:50:00|147.79|145.59|147.55|145.35|147.9|145.7|147.19|144.99|0
1637571300000|2021-11-22 08:55:00|147.67|145.47|147.9|145.7|147.9|145.7|147.31|145.11|0
1637571600000|2021-11-22 09:00:00|147.78|145.58|148.25|146.05|148.25|146.05|147.31|145.11|0
1637571900000|2021-11-22 09:05:00|148.37|146.17|148.25|146.05|148.49|146.29|148.01|145.81|0
1637572200000|2021-11-22 09:10:00|148.13|145.93|148.13|145.93|148.6|146.4|148.01|145.81|0
1637572500000|2021-11-22 09:15:00|148.18|145.98|148.36|146.16|148.72|146.52|148.13|145.93|0
1637572800000|2021-11-22 09:20:00|147.31|145.11|147.54|145.34|147.54|145.34|147.19|144.99|0
1637573100000|2021-11-22 09:25:00|147.48|145.28|148.13|145.93|148.25|146.05|147.48|145.28|0
1637573400000|2021-11-22 09:30:00|148.25|146.05|147.65|145.45|148.25|146.05|147.54|145.34|0
1637573700000|2021-11-22 09:35:00|147.77|145.57|147.06|144.86|147.77|145.57|147.06|144.86|0
1637574000000|2021-11-22 09:40:00|146.94|144.74|146.82|144.62|147.06|144.86|146.82|144.62|0
1637574300000|2021-11-22 09:45:00|146.7|144.5|146.46|144.26|146.94|144.74|146.35|144.15|0
1637574600000|2021-11-22 09:50:00|146.35|144.15|147.05|144.85|147.17|144.97|146.35|144.15|0
1637574900000|2021-11-22 09:55:00|147.17|144.97|147.17|144.97|147.52|145.32|147.05|144.85|0
1637575200000|2021-11-22 10:00:00|147.29|145.09|147.4|145.2|147.76|145.56|147.17|144.97|0
1637575500000|2021-11-22 10:05:00|147.52|145.32|148.11|145.91|148.11|145.91|147.52|145.32|0
1637575800000|2021-11-22 10:10:00|148.23|146.03|147.99|145.79|148.59|146.39|147.87|145.67|0
1637576100000|2021-11-22 10:15:00|148.11|145.91|148.11|145.91|148.11|145.91|147.75|145.55|0
1637576400000|2021-11-22 10:20:00|147.99|145.79|147.98|145.78|148.11|145.91|147.87|145.67|0
1637576700000|2021-11-22 10:25:00|148.1|145.9|147.74|145.54|148.22|146.02|147.45|145.25|0
1637577000000|2021-11-22 10:30:00|147.68|145.48|147.39|145.19|147.86|145.66|147.39|145.19|0
1637577300000|2021-11-22 10:35:00|147.27|145.07|147.5|145.3|147.62|145.42|147.15|144.95|0
1637577600000|2021-11-22 10:40:00|147.38|145.18|147.5|145.3|147.62|145.42|147.15|144.95|0
1637577900000|2021-11-22 10:45:00|147.44|145.24|147.26|145.06|147.5|145.3|147.26|145.06|0
1637578200000|2021-11-22 10:50:00|147.38|145.18|147.14|144.94|147.44|145.24|146.79|144.59|0
1637578500000|2021-11-22 10:55:00|147.26|145.06|147.37|145.17|147.5|145.3|147.02|144.82|0
1637578800000|2021-11-22 11:00:00|147.26|145.06|147.67|145.47|147.85|145.65|147.26|145.06|0
1637579100000|2021-11-22 11:05:00|147.61|145.41|148.2|146|148.2|146|147.49|145.29|0
1637579400000|2021-11-22 11:10:00|148.08|145.88|148.2|146|148.32|146.12|148.08|145.88|0
1637579700000|2021-11-22 11:15:00|148.08|145.88|148.55|146.35|148.67|146.47|147.96|145.76|0
1637580000000|2021-11-22 11:20:00|148.43|146.23|148.67|146.47|148.79|146.59|148.43|146.23|0
1637580300000|2021-11-22 11:25:00|148.79|146.59|148.31|146.11|148.91|146.71|148.19|145.99|0
1637580600000|2021-11-22 11:30:00|148.19|145.99|148.54|146.34|148.54|146.34|147.95|145.75|0
1637580900000|2021-11-22 11:35:00|148.48|146.28|149.61|147.41|149.85|147.65|148.48|146.28|0
1637581200000|2021-11-22 11:40:00|149.73|147.53|148.9|146.7|150.09|147.89|148.78|146.58|0
1637581500000|2021-11-22 11:45:00|149.01|146.81|149.01|146.81|149.13|146.93|148.89|146.69|0
1637581800000|2021-11-22 11:50:00|149.07|146.87|146.99|144.79|149.07|146.87|146.28|144.08|0
1637582100000|2021-11-22 11:55:00|147.11|144.91|146.4|144.2|147.11|144.91|146.05|143.85|0
1637582400000|2021-11-22 12:00:00|146.28|144.08|146.87|144.67|147.58|145.38|146.28|144.08|0
1637582700000|2021-11-22 12:05:00|146.75|144.55|146.98|144.78|147.7|145.5|146.75|144.55|0
1637583000000|2021-11-22 12:10:00|146.87|144.67|146.27|144.07|147.1|144.9|146.16|143.96|0
1637583300000|2021-11-22 12:15:00|146.39|144.19|145.8|143.6|146.86|144.66|145.68|143.48|0
1637583600000|2021-11-22 12:20:00|145.74|143.54|145.43|143.23|146.03|143.83|144.96|142.76|0
1637583900000|2021-11-22 12:25:00|145.54|143.34|145.42|143.22|145.78|143.58|145.31|143.11|0
1637584200000|2021-11-22 12:30:00|145.31|143.11|146.01|143.81|146.48|144.28|145.31|143.11|0
1637584500000|2021-11-22 12:35:00|146.13|143.93|146.24|144.04|146.36|144.16|145.89|143.69|0
1637584800000|2021-11-22 12:40:00|146.36|144.16|146.12|143.92|146.36|144.16|146.01|143.81|0
1637585100000|2021-11-22 12:45:00|146.24|144.04|146.47|144.27|146.59|144.39|146.12|143.92|0
1637585400000|2021-11-22 12:50:00|146.59|144.39|146.12|143.92|146.59|144.39|146.12|143.92|0
1637585700000|2021-11-22 12:55:00|146.23|144.03|145.76|143.56|146.23|144.03|145.17|142.97|0
1637586000000|2021-11-22 13:00:00|145.53|143.33|145.64|143.44|145.76|143.56|145.17|142.97|0
1637586300000|2021-11-22 13:05:00|145.76|143.56|144.7|142.5|145.88|143.68|144.64|142.44|0
1637586600000|2021-11-22 13:10:00|144.82|142.62|144.11|141.91|145.17|142.97|144.11|141.91|0
1637586900000|2021-11-22 13:15:00|144.23|142.03|143.64|141.44|144.34|142.14|143.41|141.21|0
1637587200000|2021-11-22 13:20:00|143.53|141.33|144.22|142.02|144.22|142.02|143.41|141.21|0
1637587500000|2021-11-22 13:25:00|144.11|141.91|144.69|142.49|144.69|142.49|144.11|141.91|0
1637587800000|2021-11-22 13:30:00|144.57|142.37|145.86|143.66|145.98|143.78|144.57|142.37|0
1637588100000|2021-11-22 13:35:00|145.74|143.54|145.74|143.54|145.86|143.66|145.39|143.19|0
1637588400000|2021-11-22 13:40:00|145.62|143.42|145.62|143.42|145.97|143.77|145.15|142.95|0
1637588700000|2021-11-22 13:45:00|145.74|143.54|145.74|143.54|145.97|143.77|145.62|143.42|0
1637589000000|2021-11-22 13:50:00|145.62|143.42|146.2|144|146.32|144.12|145.5|143.3|0
1637589300000|2021-11-22 13:55:00|146.32|144.12|146.91|144.71|147.5|145.3|146.32|144.12|0
1637589600000|2021-11-22 14:00:00|147.15|144.95|149.29|147.09|149.76|147.56|146.79|144.59|0
1637589900000|2021-11-22 14:05:00|149.17|146.97|148.69|146.49|149.17|146.97|148.09|145.89|0
1637590200000|2021-11-22 14:10:00|148.57|146.37|148.33|146.13|149.28|147.08|148.33|146.13|0
1637590500000|2021-11-22 14:15:00|148.21|146.01|147.97|145.77|148.56|146.36|147.49|145.29|0
1637590800000|2021-11-22 14:20:00|147.73|145.53|146.78|144.58|147.85|145.65|146.78|144.58|0
1637591100000|2021-11-22 14:25:00|146.9|144.7|148.2|146|148.44|146.24|146.78|144.58|0
1637591400000|2021-11-22 14:30:00|148.56|146.36|149.49|147.29|151.07|148.87|148.2|146|0
1637591700000|2021-11-22 14:35:00|149.61|147.41|151.74|149.54|152.23|150.03|149.61|147.41|0
1637592000000|2021-11-22 14:40:00|151.99|149.79|152.83|150.63|152.83|150.63|150.3|148.1|0
1637592300000|2021-11-22 14:45:00|153.19|150.99|156.24|154.04|156.24|154.04|151.62|149.42|0
1637592600000|2021-11-22 14:50:00|156.49|154.29|157.03|154.83|157.72|155.52|155.63|153.43|0
1637592900000|2021-11-22 14:55:00|157.34|155.14|159.67|157.47|159.67|157.47|156.97|154.77|0
1637593200000|2021-11-22 15:00:00|160.17|157.97|161.78|159.58|163.15|160.95|160.17|157.97|0
1637593500000|2021-11-22 15:05:00|162.03|159.83|162.15|159.95|162.15|159.95|160.66|158.46|0
1637593800000|2021-11-22 15:10:00|162.28|160.08|162.52|160.32|162.9|160.7|161.9|159.7|0
1637594100000|2021-11-22 15:15:00|162.77|160.57|162.52|160.32|163.77|161.57|162.52|160.32|0
1637594400000|2021-11-22 15:20:00|162.64|160.44|163.52|161.32|163.52|161.32|162.39|160.19|0
1637594700000|2021-11-22 15:25:00|163.39|161.19|162.27|160.07|163.39|161.19|161.77|159.57|0
1637595000000|2021-11-22 15:30:00|162.39|160.19|163.14|160.94|163.52|161.32|162.39|160.19|0
1637595300000|2021-11-22 15:35:00|163.26|161.06|162.63|160.43|163.26|161.06|162.39|160.19|0
1637595600000|2021-11-22 15:40:00|162.51|160.31|162.13|159.93|162.76|160.56|162.13|159.93|0
1637595900000|2021-11-22 15:45:00|162.01|159.81|161.38|159.18|162.13|159.93|161.01|158.81|0
1637596200000|2021-11-22 15:50:00|161.51|159.31|161.01|158.81|162|159.8|160.88|158.68|0
1637596500000|2021-11-22 15:55:00|161.13|158.93|160.26|158.06|161.38|159.18|159.52|157.32|0
1637596800000|2021-11-22 16:00:00|160.38|158.18|158.77|156.57|160.63|158.43|158.53|156.33|0
1637597100000|2021-11-22 16:05:00|158.53|156.33|157.67|155.47|159.14|156.94|157.18|154.98|0
1637597400000|2021-11-22 16:10:00|157.54|155.34|158.15|155.95|158.4|156.2|157.17|154.97|0
1637597700000|2021-11-22 16:15:00|158.03|155.83|157.66|155.46|158.28|156.08|157.54|155.34|0
1637598000000|2021-11-22 16:20:00|157.78|155.58|157.9|155.7|158.52|156.32|156.92|154.72|0
1637598300000|2021-11-22 16:25:00|157.78|155.58|156.63|154.43|157.9|155.7|156.02|153.82|0
1637598600000|2021-11-22 16:30:00|156.76|154.56|157.37|155.17|157.8|155.6|156.14|153.94|0
1637598900000|2021-11-22 16:35:00|157.25|155.05|156.87|154.67|157.98|155.78|156.51|154.31|0
1637599200000|2021-11-22 16:40:00|156.75|154.55|154.92|152.72|157|154.8|154.8|152.6|0
1637599500000|2021-11-22 16:45:00|155.04|152.84|152.26|150.06|155.53|153.33|152.14|149.94|0
1637599800000|2021-11-22 16:50:00|152.5|150.3|147.23|145.03|152.98|150.78|147.11|144.91|0
1637600100000|2021-11-22 16:55:00|146.87|144.67|147.61|145.41|147.61|145.41|141.31|139.11|0
1637600400000|2021-11-22 17:00:00|147.38|145.18|148.2|146|149.86|147.66|145.38|143.18|0
1637600700000|2021-11-22 17:05:00|148.31|146.11|148.08|145.88|149.5|147.3|147.02|144.82|0
1637601000000|2021-11-22 17:10:00|147.96|145.76|147.72|145.52|149.49|147.29|147.37|145.17|0
1637601300000|2021-11-22 17:15:00|147.6|145.4|147.36|145.16|149.97|147.77|146.54|144.34|0
1637601600000|2021-11-22 17:20:00|147.6|145.4|145.49|143.29|147.95|145.75|145.25|143.05|0
1637601900000|2021-11-22 17:25:00|145.6|143.4|148.18|145.98|148.83|146.63|145.6|143.4|0
1637602200000|2021-11-22 17:30:00|148.07|145.87|149.25|147.05|149.6|147.4|147.71|145.51|0
1637602500000|2021-11-22 17:35:00|149.13|146.93|150.43|148.23|150.67|148.47|148.42|146.22|0
1637602800000|2021-11-22 17:40:00|150.67|148.47|150.84|148.64|154.13|151.93|150.43|148.23|0
1637603100000|2021-11-22 17:45:00|150.72|148.52|151.13|148.93|151.61|149.41|149.76|147.56|0
1637603400000|2021-11-22 17:50:00|151.25|149.05|148.98|146.78|151.37|149.17|148.62|146.42|0
1637603700000|2021-11-22 17:55:00|149.1|146.9|149.45|147.25|150.65|148.45|148.5|146.3|0
1637604000000|2021-11-22 18:00:00|149.33|147.13|148.38|146.18|149.45|147.25|147.79|145.59|0
1637604300000|2021-11-22 18:05:00|148.26|146.06|148.26|146.06|149.45|147.25|148.14|145.94|0
1637604600000|2021-11-22 18:10:00|148.38|146.18|149.09|146.89|149.45|147.25|148.26|146.06|0
1637604900000|2021-11-22 18:15:00|149.33|147.13|150.75|148.55|150.87|148.67|149.21|147.01|0
1637605200000|2021-11-22 18:20:00|150.63|148.43|151.23|149.03|151.47|149.27|150.28|148.08|0
1637605500000|2021-11-22 18:25:00|151.35|149.15|150.75|148.55|151.47|149.27|150.15|147.95|0
1637605800000|2021-11-22 18:30:00|150.87|148.67|150.75|148.55|151.7|149.5|150.63|148.43|0
1637606100000|2021-11-22 18:35:00|150.63|148.43|150.38|148.18|151.7|149.5|150.27|148.07|0
1637606400000|2021-11-22 18:40:00|150.32|148.12|150.74|148.54|150.86|148.66|149.31|147.11|0
1637606700000|2021-11-22 18:45:00|150.62|148.42|149.9|147.7|150.98|148.78|149.9|147.7|0
1637607000000|2021-11-22 18:50:00|149.84|147.64|149.9|147.7|150.62|148.42|149.66|147.46|0
1637607300000|2021-11-22 18:55:00|150.02|147.82|149.42|147.22|150.62|148.42|149.18|146.98|0
1637607600000|2021-11-22 19:00:00|149.66|147.46|152.05|149.85|152.17|149.97|148.95|146.75|0
1637607900000|2021-11-22 19:05:00|151.93|149.73|150.97|148.77|152.17|149.97|150.73|148.53|0
1637608200000|2021-11-22 19:10:00|151.09|148.89|151.44|149.24|151.44|149.24|150.25|148.05|0
1637608500000|2021-11-22 19:15:00|151.32|149.12|150.96|148.76|151.8|149.6|150.72|148.52|0
1637608800000|2021-11-22 19:20:00|151.02|148.82|151.08|148.88|151.56|149.36|150.24|148.04|0
1637609100000|2021-11-22 19:25:00|150.84|148.64|150.96|148.76|151.08|148.88|150|147.8|0
1637609400000|2021-11-22 19:30:00|151.08|148.88|151.43|149.23|152.4|150.2|150.72|148.52|0
1637609700000|2021-11-22 19:35:00|151.31|149.11|152.63|150.43|152.87|150.67|151.31|149.11|0
1637610000000|2021-11-22 19:40:00|152.51|150.31|152.63|150.43|152.99|150.79|152.03|149.83|0
1637610300000|2021-11-22 19:45:00|152.75|150.55|153.47|151.27|153.96|151.76|152.27|150.07|0
1637610600000|2021-11-22 19:50:00|153.59|151.39|155.87|153.67|155.87|153.67|153.59|151.39|0
1637610900000|2021-11-22 19:55:00|155.75|153.55|153.92|151.72|155.75|153.55|153.31|151.11|0
1637611200000|2021-11-22 20:00:00|154.04|151.84|155.38|153.18|155.87|153.67|153.19|150.99|0
1637611500000|2021-11-22 20:05:00|155.5|153.3|155.74|153.54|155.86|153.66|154.89|152.69|0
1637611800000|2021-11-22 20:10:00|155.86|153.66|154.88|152.68|156.96|154.76|154.76|152.56|0
1637612100000|2021-11-22 20:15:00|154.64|152.44|153.67|151.47|155|152.8|153.54|151.34|0
1637612400000|2021-11-22 20:20:00|153.79|151.59|153.42|151.22|154.39|152.19|153.06|150.86|0
1637612700000|2021-11-22 20:25:00|153.54|151.34|151.73|149.53|153.78|151.58|151.73|149.53|0
1637613000000|2021-11-22 20:30:00|151.61|149.41|151.48|149.28|151.85|149.65|151.01|148.81|0
1637613300000|2021-11-22 20:35:00|151.24|149.04|149.81|147.61|152.09|149.89|149.81|147.61|0
1637613600000|2021-11-22 20:40:00|150.04|147.84|146.01|143.81|150.28|148.08|145.9|143.7|0
1637613900000|2021-11-22 20:45:00|145.9|143.7|144.92|142.72|148.56|146.36|144.7|142.5|0
1637614200000|2021-11-22 20:50:00|144.4|142.2|139.96|137.76|144.46|142.26|138.76|136.56|0
1637614500000|2021-11-22 20:55:00|139.85|137.65|136.79|134.59|140.3|138.1|136.57|134.37|0
1637614800000|2021-11-22 21:00:00|137.24|135.04|136.51|134.31|138.07|135.87|134.68|132.48|0
1637615100000|2021-11-22 21:05:00|136.62|134.42|136.32|134.12|137.07|134.87|135.88|133.68|0
1637615400000|2021-11-22 21:10:00|136.43|134.23|136.84|134.64|137.33|135.13|135.84|133.64|0
1637615700000|2021-11-22 21:15:00|136.15|133.55|136.15|133.55|136.26|133.66|135.59|132.99|0
1637616000000|2021-11-22 21:20:00|136.26|133.66|136.59|133.99|136.93|134.33|136.03|133.43|0
1637616300000|2021-11-22 21:25:00|136.7|134.1|135.69|133.09|136.93|134.33|135.69|133.09|0
1637616600000|2021-11-22 21:30:00|135.58|132.98|135.25|132.65|136.25|133.65|135.02|132.42|0
1637616900000|2021-11-22 21:35:00|135.13|132.53|135.02|132.42|135.25|132.65|134.36|131.76|0
1637617200000|2021-11-22 21:40:00|134.91|132.31|135.69|133.09|135.8|133.2|134.91|132.31|0
1637617500000|2021-11-22 21:45:00|135.8|133.2|135.68|133.08|135.91|133.31|135.35|132.75|0
1637617800000|2021-11-22 21:50:00|135.8|133.2|136.58|133.98|136.58|133.98|135.57|132.97|0
1637618100000|2021-11-22 21:55:00|136.69|134.09|137.3|134.7|137.36|134.76|136.69|134.09|0
1637618400000|2021-11-22 22:00:00|137.28|134.68|137.35|134.75|137.49|134.89|137.13|134.53|0
1637618700000|2021-11-22 22:05:00|137.43|134.83|137.21|134.61|137.43|134.83|137.21|134.61|0
1637619000000|2021-11-22 22:10:00|137.19|134.59|137.23|134.63|137.24|134.64|137.19|134.59|0
1637619300000|2021-11-22 22:15:00|137.25|134.65|137.13|134.53|137.25|134.65|137.13|134.53|0
1637619600000|2021-11-22 22:20:00|137.11|134.51|137.15|134.55|137.2|134.6|137.11|134.51|0
1637619900000|2021-11-22 22:25:00|137.2|134.6|137.08|134.48|137.2|134.6|137.08|134.48|0
1637620200000|2021-11-22 22:30:00|137.06|134.46|137.03|134.43|137.11|134.51|137.03|134.43|0
1637620500000|2021-11-22 22:35:00|136.98|134.38|137.06|134.46|137.06|134.46|136.98|134.38|0
1637620800000|2021-11-22 22:40:00|137.05|134.45|137.04|134.44|137.05|134.45|137.04|134.44|0
1637621100000|2021-11-22 22:45:00|136.92|134.32|137.09|134.49|137.09|134.49|136.92|134.32|0
1637621400000|2021-11-22 22:50:00|137.1|134.5|137.08|134.48|137.13|134.53|137.04|134.44|0
1637621700000|2021-11-22 22:55:00|137.13|134.53|137.12|134.52|137.27|134.67|137.08|134.48|0
1637622000000|2021-11-22 23:00:00|137.72|135.12|138.68|136.08|138.91|136.31|137.72|135.12|0
1637622300000|2021-11-22 23:05:00|138.73|136.13|138.56|135.96|138.9|136.3|138|135.4|0
1637622600000|2021-11-22 23:10:00|138.68|136.08|138.45|135.85|138.9|136.3|138.45|135.85|0
1637622900000|2021-11-22 23:15:00|138.56|135.96|138.45|135.85|138.9|136.3|138.33|135.73|0
1637623200000|2021-11-22 23:20:00|138.56|135.96|138.22|135.62|138.56|135.96|137.99|135.39|0
1637623500000|2021-11-22 23:25:00|138.1|135.5|138.33|135.73|138.44|135.84|137.99|135.39|0
1637623800000|2021-11-22 23:30:00|138.38|135.78|137.87|135.27|138.44|135.84|137.65|135.05|0
1637624100000|2021-11-22 23:35:00|137.76|135.16|138.1|135.5|138.21|135.61|137.76|135.16|0
1637624400000|2021-11-22 23:40:00|138.04|135.44|137.53|134.93|138.32|135.72|137.53|134.93|0
1637624700000|2021-11-22 23:45:00|137.64|135.04|137.42|134.82|137.76|135.16|137.19|134.59|0
1637625000000|2021-11-22 23:50:00|137.47|134.87|137.75|135.15|137.86|135.26|137.47|134.87|0
1637625300000|2021-11-22 23:55:00|137.86|135.26|137.75|135.15|137.98|135.38|137.64|135.04|0
1637625600000|2021-11-23 00:00:00|137.86|135.26|137.3|134.7|137.86|135.26|136.62|134.02|0
1637625900000|2021-11-23 00:05:00|137.18|134.58|137.18|134.58|137.3|134.7|136.51|133.91|0
1637626200000|2021-11-23 00:10:00|137.29|134.69|137.4|134.8|137.63|135.03|137.07|134.47|0
1637626500000|2021-11-23 00:15:00|137.29|134.69|138.42|135.82|138.53|135.93|137.29|134.69|0
1637626800000|2021-11-23 00:20:00|138.3|135.7|138.47|135.87|138.64|136.04|138.08|135.48|0
1637627100000|2021-11-23 00:25:00|138.53|135.93|139.43|136.83|139.43|136.83|138.47|135.87|0
1637627400000|2021-11-23 00:30:00|139.32|136.72|138.75|136.15|139.43|136.83|138.41|135.81|0
1637627700000|2021-11-23 00:35:00|138.86|136.26|138.41|135.81|138.97|136.37|138.29|135.69|0
1637628000000|2021-11-23 00:40:00|138.52|135.92|138.86|136.26|138.97|136.37|138.52|135.92|0
1637628300000|2021-11-23 00:45:00|138.97|136.37|138.4|135.8|138.97|136.37|138.29|135.69|0
1637628600000|2021-11-23 00:50:00|138.51|135.91|137.95|135.35|138.51|135.91|137.83|135.23|0
1637628900000|2021-11-23 00:55:00|138.06|135.46|138.17|135.57|138.28|135.68|137.94|135.34|0
1637629200000|2021-11-23 01:00:00|138.28|135.68|138.11|135.51|138.73|136.13|138.05|135.45|0
1637629500000|2021-11-23 01:05:00|138.17|135.57|137.94|135.34|138.39|135.79|137.71|135.11|0
1637629800000|2021-11-23 01:10:00|137.83|135.23|136.81|134.21|137.94|135.34|136.81|134.21|0
1637630100000|2021-11-23 01:15:00|136.7|134.1|136.47|133.87|136.7|134.1|135.92|133.32|0
1637630400000|2021-11-23 01:20:00|136.58|133.98|136.25|133.65|136.58|133.98|136.02|133.42|0
1637630700000|2021-11-23 01:25:00|136.13|133.53|136.36|133.76|136.69|134.09|136.13|133.53|0
1637631000000|2021-11-23 01:30:00|136.47|133.87|137.3|134.7|137.48|134.88|136.24|133.64|0
1637631300000|2021-11-23 01:35:00|137.25|134.65|137.59|134.99|137.7|135.1|137.03|134.43|0
1637631600000|2021-11-23 01:40:00|137.7|135.1|137.13|134.53|137.7|135.1|136.91|134.31|0
1637631900000|2021-11-23 01:45:00|137.02|134.42|136.01|133.41|137.13|134.53|135.45|132.85|0
1637632200000|2021-11-23 01:50:00|136.12|133.52|135.78|133.18|136.68|134.08|135.78|133.18|0
1637632500000|2021-11-23 01:55:00|135.67|133.07|136.12|133.52|136.23|133.63|135.45|132.85|0
1637632800000|2021-11-23 02:00:00|136.23|133.63|135.56|132.96|136.34|133.74|135.56|132.96|0
1637633100000|2021-11-23 02:05:00|135.11|132.51|135.11|132.51|135.67|133.07|134.77|132.17|0
1637633400000|2021-11-23 02:10:00|135.22|132.62|135.6|133|136|133.4|135|132.4|0
1637633700000|2021-11-23 02:15:00|135.66|133.06|135.44|132.84|136.11|133.51|135.44|132.84|0
1637634000000|2021-11-23 02:20:00|135.55|132.95|134.32|131.72|135.77|133.17|134.32|131.72|0
1637634300000|2021-11-23 02:25:00|134.21|131.61|133.54|130.94|134.43|131.83|133.1|130.5|0
1637634600000|2021-11-23 02:30:00|132.99|130.39|132.11|129.51|133.21|130.61|131.67|129.07|0
1637634900000|2021-11-23 02:35:00|132.22|129.62|132.99|130.39|133.1|130.5|132|129.4|0
1637635200000|2021-11-23 02:40:00|133.1|130.5|133.1|130.5|133.21|130.61|132.66|130.06|0
1637635500000|2021-11-23 02:45:00|133.21|130.61|132.76|130.16|133.21|130.61|132.54|129.94|0
1637635800000|2021-11-23 02:50:00|132.87|130.27|133.64|131.04|133.76|131.16|132.76|130.16|0
1637636100000|2021-11-23 02:55:00|133.75|131.15|134.64|132.04|134.86|132.26|133.75|131.15|0
1637636400000|2021-11-23 03:00:00|134.86|132.26|135.41|132.81|135.75|133.15|134.53|131.93|0
1637636700000|2021-11-23 03:05:00|135.53|132.93|134.85|132.25|135.53|132.93|134.52|131.92|0
1637637000000|2021-11-23 03:10:00|134.74|132.14|134.85|132.25|134.96|132.36|134.63|132.03|0
1637637300000|2021-11-23 03:15:00|134.96|132.36|134.85|132.25|135.41|132.81|134.74|132.14|0
1637637600000|2021-11-23 03:20:00|134.74|132.14|135.29|132.69|135.29|132.69|134.74|132.14|0
1637637900000|2021-11-23 03:25:00|135.18|132.58|135.4|132.8|135.85|133.25|135.18|132.58|0
1637638200000|2021-11-23 03:30:00|135.29|132.69|135.29|132.69|135.29|132.69|134.95|132.35|0
1637638500000|2021-11-23 03:35:00|135.23|132.63|134.84|132.24|135.29|132.69|134.84|132.24|0
1637638800000|2021-11-23 03:40:00|134.95|132.35|134.73|132.13|134.95|132.35|134.5|131.9|0
1637639100000|2021-11-23 03:45:00|134.84|132.24|134.33|131.73|134.84|132.24|133.95|131.35|0
1637639400000|2021-11-23 03:50:00|134.28|131.68|134.72|132.12|134.72|132.12|134.17|131.57|0
1637639700000|2021-11-23 03:55:00|134.66|132.06|134.61|132.01|134.94|132.34|134.5|131.9|0
1637640000000|2021-11-23 04:00:00|134.83|132.23|135.38|132.78|135.61|133.01|134.72|132.12|0
1637640300000|2021-11-23 04:05:00|135.5|132.9|134.94|132.34|135.72|133.12|134.94|132.34|0
1637640600000|2021-11-23 04:10:00|134.99|132.39|134.93|132.33|135.16|132.56|134.82|132.22|0
1637640900000|2021-11-23 04:15:00|135.04|132.44|134.82|132.22|135.27|132.67|134.71|132.11|0
1637641200000|2021-11-23 04:20:00|134.93|132.33|134.93|132.33|135.04|132.44|134.82|132.22|0
1637641500000|2021-11-23 04:25:00|134.98|132.38|134.93|132.33|135.15|132.55|134.82|132.22|0
1637641800000|2021-11-23 04:30:00|134.81|132.21|134.92|132.32|134.98|132.38|134.7|132.1|0
1637642100000|2021-11-23 04:35:00|134.87|132.27|135.14|132.54|135.31|132.71|134.81|132.21|0
1637642400000|2021-11-23 04:40:00|135.03|132.43|134.7|132.1|135.14|132.54|134.59|131.99|0
1637642700000|2021-11-23 04:45:00|134.81|132.21|135.03|132.43|135.14|132.54|134.81|132.21|0
1637643000000|2021-11-23 04:50:00|135.14|132.54|135.58|132.98|135.69|133.09|135.03|132.43|0
1637643300000|2021-11-23 04:55:00|135.64|133.04|135.91|133.31|136.25|133.65|135.64|133.04|0
1637643600000|2021-11-23 05:00:00|136.03|133.43|135.24|132.64|136.36|133.76|135.24|132.64|0
1637643900000|2021-11-23 05:05:00|135.13|132.53|135.35|132.75|135.46|132.86|135.13|132.53|0
1637644200000|2021-11-23 05:10:00|135.24|132.64|134.68|132.08|135.24|132.64|134.68|132.08|0
1637644500000|2021-11-23 05:15:00|134.57|131.97|134.35|131.75|134.68|132.08|134.35|131.75|0
1637644800000|2021-11-23 05:20:00|134.29|131.69|134.12|131.52|134.35|131.75|133.9|131.3|0
1637645100000|2021-11-23 05:25:00|134.23|131.63|133.68|131.08|134.23|131.63|133.56|130.96|0
1637645400000|2021-11-23 05:30:00|133.45|130.85|133.34|130.74|133.45|130.85|133.01|130.41|0
1637645700000|2021-11-23 05:35:00|133.45|130.85|133.01|130.41|133.45|130.85|132.57|129.97|0
1637646000000|2021-11-23 05:40:00|133.12|130.52|131.03|128.43|133.23|130.63|131.03|128.43|0
1637646300000|2021-11-23 05:45:00|130.81|128.21|131.47|128.87|131.69|129.09|130.81|128.21|0
1637646600000|2021-11-23 05:50:00|131.41|128.81|131.24|128.64|131.47|128.87|130.92|128.32|0
1637646900000|2021-11-23 05:55:00|131.35|128.75|132.12|129.52|132.12|129.52|131.24|128.64|0
1637647200000|2021-11-23 06:00:00|132.01|129.41|132.78|130.18|133|130.4|131.9|129.3|0
1637647500000|2021-11-23 06:05:00|132.77|130.17|132.99|130.39|133.44|130.84|132.77|130.17|0
1637647800000|2021-11-23 06:10:00|133.1|130.5|132.88|130.28|133.1|130.5|132.66|130.06|0
1637648100000|2021-11-23 06:15:00|132.82|130.22|132.22|129.62|132.88|130.28|132.22|129.62|0
1637648400000|2021-11-23 06:20:00|132.27|129.67|131.01|128.41|132.44|129.84|131.01|128.41|0
1637648700000|2021-11-23 06:25:00|131.12|128.52|130.62|128.02|131.67|129.07|130.46|127.86|0
1637649000000|2021-11-23 06:30:00|130.79|128.19|132.32|129.72|132.48|129.88|130.35|127.75|0
1637649300000|2021-11-23 06:35:00|132.21|129.61|131.88|129.28|132.21|129.61|131.22|128.62|0
1637649600000|2021-11-23 06:40:00|131.99|129.39|132.75|130.15|132.87|130.27|131.99|129.39|0
1637649900000|2021-11-23 06:45:00|132.81|130.21|132.53|129.93|133.2|130.6|132.42|129.82|0
1637650200000|2021-11-23 06:50:00|132.42|129.82|132.2|129.6|132.53|129.93|131.98|129.38|0
1637650500000|2021-11-23 06:55:00|132.09|129.49|132.53|129.93|132.75|130.15|131.81|129.21|0
1637650800000|2021-11-23 07:00:00|132.42|129.82|132.3|129.7|132.86|130.26|131.54|128.94|0
1637651100000|2021-11-23 07:05:00|132.09|129.49|128.6|126|132.09|129.49|128.38|125.78|0
1637651400000|2021-11-23 07:10:00|128.49|125.89|127.52|124.92|129.03|126.43|127.31|124.71|0
1637651700000|2021-11-23 07:15:00|127.41|124.81|127.95|125.35|128.49|125.89|127.3|124.7|0
1637652000000|2021-11-23 07:20:00|127.84|125.24|129.24|126.64|129.89|127.29|127.52|124.92|0
1637652300000|2021-11-23 07:25:00|129.02|126.42|128.97|126.37|129.56|126.96|128.38|125.78|0
1637652600000|2021-11-23 07:30:00|129.02|126.42|128.59|125.99|129.13|126.53|128.37|125.77|0
1637652900000|2021-11-23 07:35:00|128.48|125.88|127.51|124.91|128.8|126.2|126.23|123.63|0
1637653200000|2021-11-23 07:40:00|127.4|124.8|129.45|126.85|129.88|127.28|127.19|124.59|0
1637653500000|2021-11-23 07:45:00|129.34|126.74|129.01|126.41|129.56|126.96|128.69|126.09|0
1637653800000|2021-11-23 07:50:00|128.9|126.3|131.18|128.58|131.4|128.8|128.9|126.3|0
1637654100000|2021-11-23 07:55:00|131.4|128.8|130.98|128.38|132.06|129.46|130.39|127.79|0
1637654400000|2021-11-23 08:00:00|130.82|128.22|130.44|127.84|132.08|129.48|130.33|127.73|0
1637654700000|2021-11-23 08:05:00|130.18|127.98|130.94|128.74|131.05|128.85|128.72|126.52|0
1637655000000|2021-11-23 08:10:00|130.83|128.63|130.28|128.08|132.3|130.1|129.64|127.44|0
1637655300000|2021-11-23 08:15:00|130.5|128.3|130.07|127.87|131.7|129.5|129.74|127.54|0
1637655600000|2021-11-23 08:20:00|130.17|127.97|129.36|127.16|130.72|128.52|128.66|126.46|0
1637655900000|2021-11-23 08:25:00|129.41|127.21|127.37|125.17|129.52|127.32|127.16|124.96|0
1637656200000|2021-11-23 08:30:00|127.16|124.96|128.45|126.25|128.67|126.47|123.26|121.06|0
1637656500000|2021-11-23 08:35:00|128.56|126.36|129.41|127.21|130.39|128.19|128.34|126.14|0
1637656800000|2021-11-23 08:40:00|129.31|127.11|129.52|127.32|129.52|127.32|128.13|125.93|0
1637657100000|2021-11-23 08:45:00|129.3|127.1|127.91|125.71|130.06|127.86|127.59|125.39|0
1637657400000|2021-11-23 08:50:00|127.96|125.76|130.03|127.83|130.25|128.05|127.91|125.71|0
1637657700000|2021-11-23 08:55:00|130.14|127.94|130.84|128.64|130.9|128.7|129.17|126.97|0
1637658000000|2021-11-23 09:00:00|130.79|128.59|130.03|127.83|131.87|129.67|129.97|127.77|0
1637658300000|2021-11-23 09:05:00|129.97|127.77|129.48|127.28|130.35|128.15|129.27|127.07|0
1637658600000|2021-11-23 09:10:00|129.59|127.39|130.02|127.82|130.02|127.82|128.84|126.64|0
1637658900000|2021-11-23 09:15:00|129.91|127.71|131.54|129.34|131.97|129.77|129.37|127.17|0
1637659200000|2021-11-23 09:20:00|131.59|129.39|132.95|130.75|132.95|130.75|131.21|129.01|0
1637659500000|2021-11-23 09:25:00|132.84|130.64|131.42|129.22|132.84|130.64|131.31|129.11|0
1637659800000|2021-11-23 09:30:00|131.53|129.33|131.42|129.22|132.19|129.99|130.88|128.68|0
1637660100000|2021-11-23 09:35:00|131.53|129.33|132.84|130.64|133.5|131.3|131.31|129.11|0
1637660400000|2021-11-23 09:40:00|132.73|130.53|132.94|130.74|133.6|131.4|132.73|130.53|0
1637660700000|2021-11-23 09:45:00|132.83|130.63|134.04|131.84|135.59|133.39|132.83|130.63|0
1637661000000|2021-11-23 09:50:00|134.26|132.06|133.6|131.4|134.81|132.61|133.49|131.29|0
1637661300000|2021-11-23 09:55:00|133.71|131.51|134.81|132.61|134.81|132.61|133.6|131.4|0
1637661600000|2021-11-23 10:00:00|134.92|132.72|135.14|132.94|135.58|133.38|134.81|132.61|0
1637661900000|2021-11-23 10:05:00|135.25|133.05|135.14|132.94|135.58|133.38|134.91|132.71|0
1637662200000|2021-11-23 10:10:00|135.25|133.05|136.02|133.82|136.24|134.04|135.14|132.94|0
1637662500000|2021-11-23 10:15:00|136.13|133.93|136.35|134.15|136.91|134.71|136.02|133.82|0
1637662800000|2021-11-23 10:20:00|136.41|134.21|136.02|133.82|136.52|134.32|136.02|133.82|0
1637663100000|2021-11-23 10:25:00|136.13|133.93|135.68|133.48|136.29|134.09|135.57|133.37|0
1637663400000|2021-11-23 10:30:00|135.79|133.59|135.23|133.03|135.9|133.7|135.01|132.81|0
1637663700000|2021-11-23 10:35:00|135.34|133.14|135.56|133.36|136.06|133.86|135.23|133.03|0
1637664000000|2021-11-23 10:40:00|135.67|133.47|136.28|134.08|136.9|134.7|135.67|133.47|0
1637664300000|2021-11-23 10:45:00|136.45|134.25|135|132.8|136.45|134.25|135|132.8|0
1637664600000|2021-11-23 10:50:00|135.06|132.86|135.89|133.69|136.11|133.91|135|132.8|0
1637664900000|2021-11-23 10:55:00|135.83|133.63|134.67|132.47|136.22|134.02|134.67|132.47|0
1637665200000|2021-11-23 11:00:00|135|132.8|134|131.8|135.44|133.24|133.56|131.36|0
1637665500000|2021-11-23 11:05:00|134.06|131.86|133.23|131.03|134.66|132.46|133.23|131.03|0
1637665800000|2021-11-23 11:10:00|133.12|130.92|132.46|130.26|133.12|130.92|131.92|129.72|0
1637666100000|2021-11-23 11:15:00|132.79|130.59|133.01|130.81|133.12|130.92|131.48|129.28|0
1637666400000|2021-11-23 11:20:00|133.12|130.92|133.22|131.02|134.32|132.12|133|130.8|0
1637666700000|2021-11-23 11:25:00|133.33|131.13|134.1|131.9|134.54|132.34|133|130.8|0
1637667000000|2021-11-23 11:30:00|134.21|132.01|133.68|131.48|135.8|133.6|133.57|131.37|0
1637667300000|2021-11-23 11:35:00|133.57|131.37|134.34|132.14|134.34|132.14|133.46|131.26|0
1637667600000|2021-11-23 11:40:00|134.23|132.03|134.33|132.13|134.67|132.47|134|131.8|0
1637667900000|2021-11-23 11:45:00|134.44|132.24|135.11|132.91|135.6|133.4|134.44|132.24|0
1637668200000|2021-11-23 11:50:00|135.22|133.02|136.22|134.02|136.22|134.02|135.22|133.02|0
1637668500000|2021-11-23 11:55:00|136.1|133.9|135.43|133.23|136.77|134.57|135.32|133.12|0
1637668800000|2021-11-23 12:00:00|135.6|133.4|135.65|133.45|135.99|133.79|135.54|133.34|0
1637669100000|2021-11-23 12:05:00|135.43|133.23|136.88|134.68|137.44|135.24|135.43|133.23|0
1637669400000|2021-11-23 12:10:00|136.65|134.45|135.81|133.61|136.65|134.45|135.48|133.28|0
1637669700000|2021-11-23 12:15:00|135.87|133.67|134.81|132.61|135.87|133.67|134.76|132.56|0
1637670000000|2021-11-23 12:20:00|134.65|132.45|135.87|133.67|136.54|134.34|134.65|132.45|0
1637670300000|2021-11-23 12:25:00|135.98|133.78|134.86|132.66|136.2|134|134.86|132.66|0
1637670600000|2021-11-23 12:30:00|134.75|132.55|134.69|132.49|134.86|132.66|133.65|131.45|0
1637670900000|2021-11-23 12:35:00|134.64|132.44|135.24|133.04|135.64|133.44|134.64|132.44|0
1637671200000|2021-11-23 12:40:00|135.3|133.1|135.41|133.21|135.75|133.55|135.02|132.82|0
1637671500000|2021-11-23 12:45:00|135.52|133.32|134.3|132.1|135.63|133.43|134.24|132.04|0
1637671800000|2021-11-23 12:50:00|134.19|131.99|134.85|132.65|135.07|132.87|133.97|131.77|0
1637672100000|2021-11-23 12:55:00|134.68|132.48|134.85|132.65|135.18|132.98|134.52|132.32|0
1637672400000|2021-11-23 13:00:00|134.74|132.54|136.07|133.87|136.07|133.87|134.41|132.21|0
1637672700000|2021-11-23 13:05:00|135.96|133.76|135.07|132.87|136.4|134.2|135.07|132.87|0
1637673000000|2021-11-23 13:10:00|135.18|132.98|135.8|133.6|135.8|133.6|134.84|132.64|0
1637673300000|2021-11-23 13:15:00|136.02|133.82|136.47|134.27|136.58|134.38|135.8|133.6|0
1637673600000|2021-11-23 13:20:00|136.36|134.16|136.13|133.93|136.69|134.49|135.35|133.15|0
1637673900000|2021-11-23 13:25:00|136.24|134.04|136.91|134.71|136.91|134.71|135.8|133.6|0
1637674200000|2021-11-23 13:30:00|136.8|134.6|136.35|134.15|137.02|134.82|135.68|133.48|0
1637674500000|2021-11-23 13:35:00|136.46|134.26|137.02|134.82|137.24|135.04|136.35|134.15|0
1637674800000|2021-11-23 13:40:00|137.01|134.81|137.24|135.04|137.68|135.48|136.46|134.26|0
1637675100000|2021-11-23 13:45:00|137.12|134.92|136.95|134.75|137.57|135.37|136.79|134.59|0
1637675400000|2021-11-23 13:50:00|137.01|134.81|136.45|134.25|137.57|135.37|136.34|134.14|0
1637675700000|2021-11-23 13:55:00|136.34|134.14|136.5|134.3|137.01|134.81|136.34|134.14|0
1637676000000|2021-11-23 14:00:00|136.56|134.36|136.89|134.69|137|134.8|136.22|134.02|0
1637676300000|2021-11-23 14:05:00|136.78|134.58|136.22|134.02|137|134.8|136.22|134.02|0
1637676600000|2021-11-23 14:10:00|136.44|134.24|136.89|134.69|137|134.8|136.33|134.13|0
1637676900000|2021-11-23 14:15:00|137|134.8|136.77|134.57|137|134.8|136.44|134.24|0
1637677200000|2021-11-23 14:20:00|136.66|134.46|136.88|134.68|136.99|134.79|136.66|134.46|0
1637677500000|2021-11-23 14:25:00|136.99|134.79|135.32|133.12|136.99|134.79|135.1|132.9|0
1637677800000|2021-11-23 14:30:00|135.54|133.34|132.78|130.58|137.55|135.35|132.78|130.58|0
1637678100000|2021-11-23 14:35:00|132.4|130.2|134.65|132.45|135.43|133.23|131.47|129.27|0
1637678400000|2021-11-23 14:40:00|134.32|132.12|137.77|135.57|138.89|136.69|134.1|131.9|0
1637678700000|2021-11-23 14:45:00|137.65|135.45|141.27|139.07|142.18|139.98|137.65|135.45|0
1637679000000|2021-11-23 14:50:00|141.04|138.84|142.98|140.78|143.09|140.89|140.47|138.27|0
1637679300000|2021-11-23 14:55:00|142.86|140.66|140.39|138.19|145.48|143.28|140.39|138.19|0
1637679600000|2021-11-23 15:00:00|140.05|137.85|136.38|134.18|140.73|138.53|135.48|133.28|0
1637679900000|2021-11-23 15:05:00|136.27|134.07|131.15|128.95|136.83|134.63|130.06|127.86|0
1637680200000|2021-11-23 15:10:00|131.37|129.17|131.15|128.95|133.36|131.16|129.62|127.42|0
1637680500000|2021-11-23 15:15:00|131.7|129.5|132.03|129.83|133.47|131.27|131.37|129.17|0
1637680800000|2021-11-23 15:20:00|132.52|130.32|131.03|128.83|132.52|130.32|130.38|128.18|0
1637681100000|2021-11-23 15:25:00|131.42|129.22|128.29|126.09|131.77|129.57|127.64|125.44|0
1637681400000|2021-11-23 15:30:00|128.39|126.19|128.61|126.41|130.78|128.58|127.42|125.22|0
1637681700000|2021-11-23 15:35:00|128.5|126.3|127.63|125.43|129.15|126.95|126.67|124.47|0
1637682000000|2021-11-23 15:40:00|127.74|125.54|126.77|124.57|128.5|126.3|126.66|124.46|0
1637682300000|2021-11-23 15:45:00|126.66|124.46|128.33|126.13|128.83|126.63|126.02|123.82|0
1637682600000|2021-11-23 15:50:00|128.22|126.02|126.18|123.98|129.3|127.1|126.18|123.98|0
1637682900000|2021-11-23 15:55:00|126.29|124.09|124.27|122.07|126.29|124.09|124.05|121.85|0
1637683200000|2021-11-23 16:00:00|124.16|121.96|123.95|121.75|125.43|123.23|121.59|119.39|0
1637683500000|2021-11-23 16:05:00|123.84|121.64|125.32|123.12|125.53|123.33|123.1|120.9|0
1637683800000|2021-11-23 16:10:00|125.43|123.23|129.35|127.15|129.89|127.69|125.32|123.12|0
1637684100000|2021-11-23 16:15:00|129.13|126.93|129.78|127.58|131.52|129.32|128.91|126.71|0
1637684400000|2021-11-23 16:20:00|129.67|127.47|130.64|128.44|130.64|128.44|129.45|127.25|0
1637684700000|2021-11-23 16:25:00|130.42|128.22|131.73|129.53|133.38|131.18|130.42|128.22|0
1637685000000|2021-11-23 16:30:00|131.62|129.42|129.55|127.35|133.6|131.4|129.55|127.35|0
1637685300000|2021-11-23 16:35:00|129.66|127.46|131.51|129.31|132.05|129.85|128.36|126.16|0
1637685600000|2021-11-23 16:40:00|131.73|129.53|129.01|126.81|132.27|130.07|129.01|126.81|0
1637685900000|2021-11-23 16:45:00|129.11|126.91|133.79|131.59|134.34|132.14|128.36|126.16|0
1637686200000|2021-11-23 16:50:00|134.01|131.81|129.32|127.12|134.45|132.25|129.32|127.12|0
1637686500000|2021-11-23 16:55:00|129.54|127.34|129.32|127.12|130.74|128.54|128.78|126.58|0
1637686800000|2021-11-23 17:00:00|129.1|126.9|126.41|124.21|129.97|127.77|125.77|123.57|0
1637687100000|2021-11-23 17:05:00|125.99|123.79|127.05|124.85|127.7|125.5|125.77|123.57|0
1637687400000|2021-11-23 17:10:00|127.37|125.17|124.92|122.72|128.56|126.36|124.92|122.72|0
1637687700000|2021-11-23 17:15:00|125.34|123.14|126.94|124.74|127.37|125.17|125.13|122.93|0
1637688000000|2021-11-23 17:20:00|127.05|124.85|129.74|127.54|129.74|127.54|126.73|124.53|0
1637688300000|2021-11-23 17:25:00|129.85|127.65|129.85|127.65|131.16|128.96|129.09|126.89|0
1637688600000|2021-11-23 17:30:00|129.74|127.54|129.09|126.89|131.37|129.17|128.98|126.78|0
1637688900000|2021-11-23 17:35:00|129.19|126.99|129.52|127.32|130.72|128.52|129.19|126.99|0
1637689200000|2021-11-23 17:40:00|129.63|127.43|127.89|125.69|130.39|128.19|127.46|125.26|0
1637689500000|2021-11-23 17:45:00|127.79|125.59|128.21|126.01|129.19|126.99|127.14|124.94|0
1637689800000|2021-11-23 17:50:00|128.11|125.91|127.14|124.94|129.08|126.88|127.14|124.94|0
1637690100000|2021-11-23 17:55:00|127.03|124.83|126.28|124.08|127.57|125.37|125.43|123.23|0
1637690400000|2021-11-23 18:00:00|126.17|123.97|127.13|124.93|128.21|126.01|125.21|123.01|0
1637690700000|2021-11-23 18:05:00|126.92|124.72|126.81|124.61|127.88|125.68|126.27|124.07|0
1637691000000|2021-11-23 18:10:00|126.59|124.39|125.46|123.26|127.13|124.93|123.59|121.39|0
1637691300000|2021-11-23 18:15:00|125.68|123.48|123.34|121.14|126.43|124.23|123.23|121.03|0
1637691600000|2021-11-23 18:20:00|123.55|121.35|125.14|122.94|125.89|123.69|123.55|121.35|0
1637691900000|2021-11-23 18:25:00|125.03|122.83|124.71|122.51|126.53|124.33|124.29|122.09|0
1637692200000|2021-11-23 18:30:00|124.39|122.19|123.23|121.03|124.71|122.51|123.12|120.92|0
1637692500000|2021-11-23 18:35:00|123.54|121.34|123.96|121.76|124.6|122.4|122.7|120.5|0
1637692800000|2021-11-23 18:40:00|123.86|121.66|123.43|121.23|125.02|122.82|123.33|121.13|0
1637693100000|2021-11-23 18:45:00|123.33|121.13|126.52|124.32|127.49|125.29|123.33|121.13|0
1637693400000|2021-11-23 18:50:00|126.62|124.42|130.75|128.55|130.75|128.55|126.62|124.42|0
1637693700000|2021-11-23 18:55:00|130.64|128.44|128.24|126.04|131.07|128.87|127.7|125.5|0
1637694000000|2021-11-23 19:00:00|128.35|126.15|127.64|125.44|129.98|127.78|127.48|125.28|0
1637694300000|2021-11-23 19:05:00|127.69|125.49|128.77|126.57|129.86|127.66|127.37|125.17|0
1637694600000|2021-11-23 19:10:00|128.67|126.47|128.34|126.14|129.42|127.22|128.01|125.81|0
1637694900000|2021-11-23 19:15:00|128.55|126.35|125.43|123.23|128.55|126.35|125.22|123.02|0
1637695200000|2021-11-23 19:20:00|125.54|123.34|127.15|124.95|128.33|126.13|125.54|123.34|0
1637695500000|2021-11-23 19:25:00|127.04|124.84|127.25|125.05|128.66|126.46|126.82|124.62|0
1637695800000|2021-11-23 19:30:00|127.14|124.94|125.85|123.65|128.66|126.46|125.32|123.12|0
1637696100000|2021-11-23 19:35:00|126.07|123.87|127.35|125.15|128.76|126.56|125.96|123.76|0
1637696400000|2021-11-23 19:40:00|127.46|125.26|128.87|126.67|128.87|126.67|127.14|124.94|0
1637696700000|2021-11-23 19:45:00|128.76|126.56|133.14|130.94|133.37|131.17|128.48|126.28|0
1637697000000|2021-11-23 19:50:00|133.25|131.05|133.01|130.81|134.71|132.51|130.47|128.27|0
1637697300000|2021-11-23 19:55:00|132.9|130.7|132.67|130.47|133.79|131.59|131.46|129.26|0
1637697600000|2021-11-23 20:00:00|132.79|130.59|131.06|128.86|132.9|130.7|130.13|127.93|0
1637697900000|2021-11-23 20:05:00|131.45|129.25|133.78|131.58|134.12|131.92|131.45|129.25|0
1637698200000|2021-11-23 20:10:00|133.67|131.47|133.33|131.13|133.67|131.47|132.33|130.13|0
1637698500000|2021-11-23 20:15:00|133.56|131.36|131.11|128.91|134.12|131.92|131.11|128.91|0
1637698800000|2021-11-23 20:20:00|131|128.8|131.55|129.35|132|129.8|130.56|128.36|0
1637699100000|2021-11-23 20:25:00|131.77|129.57|131.22|129.02|133.55|131.35|131.11|128.91|0
1637699400000|2021-11-23 20:30:00|131.11|128.91|132.1|129.9|133.44|131.24|131.11|128.91|0
1637699700000|2021-11-23 20:35:00|131.99|129.79|133.55|131.35|134.67|132.47|131.22|129.02|0
1637700000000|2021-11-23 20:40:00|133.88|131.68|134.55|132.35|135.45|133.25|133.77|131.57|0
1637700300000|2021-11-23 20:45:00|134.44|132.24|132.98|130.78|134.94|132.74|132.43|130.23|0
1637700600000|2021-11-23 20:50:00|133.88|131.68|134.47|132.27|138.89|136.69|133.88|131.68|0
1637700900000|2021-11-23 20:55:00|134.41|132.21|136.83|134.63|137.73|135.53|133.74|131.54|0
1637701200000|2021-11-23 21:00:00|136.26|134.06|134.46|132.26|136.26|134.06|134.46|132.26|0
1637701500000|2021-11-23 21:05:00|134.57|132.37|133.9|131.7|135.02|132.82|133.79|131.59|0
1637701800000|2021-11-23 21:10:00|133.79|131.59|133.01|130.81|134.35|132.15|133.01|130.81|0
1637702100000|2021-11-23 21:15:00|133.76|131.16|134.21|131.61|134.77|132.17|133.7|131.1|0
1637702400000|2021-11-23 21:20:00|134.32|131.72|133.76|131.16|134.76|132.16|133.76|131.16|0
1637702700000|2021-11-23 21:25:00|134.15|131.55|134.31|131.71|134.43|131.83|133.76|131.16|0
1637703000000|2021-11-23 21:30:00|134.54|131.94|134.65|132.05|134.76|132.16|134.09|131.49|0
1637703300000|2021-11-23 21:35:00|134.76|132.16|134.53|131.93|135.09|132.49|134.53|131.93|0
1637703600000|2021-11-23 21:40:00|134.64|132.04|135.25|132.65|135.43|132.83|134.64|132.04|0
1637703900000|2021-11-23 21:45:00|135.31|132.71|135.31|132.71|135.42|132.82|135.09|132.49|0
1637704200000|2021-11-23 21:50:00|135.2|132.6|135.2|132.6|135.76|133.16|135.2|132.6|0
1637704500000|2021-11-23 21:55:00|135.25|132.65|135.58|132.98|135.76|133.16|135.2|132.6|0
1637704800000|2021-11-23 22:00:00|135.67|133.07|135.44|132.84|135.67|133.07|135.42|132.82|0
1637705100000|2021-11-23 22:05:00|135.53|132.93|135.44|132.84|135.53|132.93|135.35|132.75|0
1637705400000|2021-11-23 22:10:00|135.43|132.83|135.38|132.78|135.5|132.9|135.38|132.78|0
1637705700000|2021-11-23 22:15:00|135.49|132.89|135.49|132.89|135.49|132.89|135.46|132.86|0
1637706000000|2021-11-23 22:20:00|135.52|132.92|135.61|133.01|135.61|133.01|135.52|132.92|0
1637706300000|2021-11-23 22:25:00|135.66|133.06|135.73|133.13|135.73|133.13|135.51|132.91|0
1637706600000|2021-11-23 22:30:00|135.62|133.02|135.73|133.13|135.73|133.13|135.62|133.02|0
1637706900000|2021-11-23 22:35:00|135.6|133|135.63|133.03|135.63|133.03|135.5|132.9|0
1637707200000|2021-11-23 22:40:00|135.58|132.98|135.48|132.88|135.66|133.06|135.23|132.63|0
1637707500000|2021-11-23 22:45:00|135.5|132.9|135.4|132.8|135.5|132.9|135.4|132.8|0
1637707800000|2021-11-23 22:50:00|135.49|132.89|135.48|132.88|135.49|132.89|135.47|132.87|0
1637708100000|2021-11-23 22:55:00|135.5|132.9|135.46|132.86|135.58|132.98|135.46|132.86|0
1637708400000|2021-11-23 23:00:00|136.12|133.52|135.5|132.9|136.4|133.8|135.5|132.9|0
1637708700000|2021-11-23 23:05:00|135.61|133.01|134.82|132.22|135.72|133.12|134.6|132|0
1637709000000|2021-11-23 23:10:00|134.93|132.33|135.32|132.72|135.32|132.72|134.71|132.11|0
1637709300000|2021-11-23 23:15:00|135.38|132.78|136.28|133.68|136.28|133.68|135.38|132.78|0
1637709600000|2021-11-23 23:20:00|136.39|133.79|136.16|133.56|136.39|133.79|136.1|133.5|0
1637709900000|2021-11-23 23:25:00|136.39|133.79|136.16|133.56|136.61|134.01|136.16|133.56|0
1637710200000|2021-11-23 23:30:00|136.27|133.67|135.15|132.55|136.27|133.67|135.03|132.43|0
1637710500000|2021-11-23 23:35:00|134.92|132.32|134.92|132.32|135.15|132.55|134.81|132.21|0
1637710800000|2021-11-23 23:40:00|134.81|132.21|135.14|132.54|135.14|132.54|134.58|131.98|0
1637711100000|2021-11-23 23:45:00|135.03|132.43|134.8|132.2|135.48|132.88|134.69|132.09|0
1637711400000|2021-11-23 23:50:00|134.69|132.09|134.58|131.98|134.69|132.09|134.35|131.75|0
1637711700000|2021-11-23 23:55:00|134.52|131.92|134.46|131.86|134.8|132.2|134.13|131.53|0
1637712000000|2021-11-24 00:00:00|134.57|131.97|136.25|133.65|136.48|133.88|134.57|131.97|0
1637712300000|2021-11-24 00:05:00|136.37|133.77|136.25|133.65|136.82|134.22|136.14|133.54|0
1637712600000|2021-11-24 00:10:00|136.37|133.77|136.48|133.88|136.82|134.22|136.36|133.76|0
1637712900000|2021-11-24 00:15:00|136.59|133.99|136.13|133.53|136.81|134.21|136.13|133.53|0
1637713200000|2021-11-24 00:20:00|136.02|133.42|135.68|133.08|136.25|133.65|135.68|133.08|0
1637713500000|2021-11-24 00:25:00|135.79|133.19|136.13|133.53|136.13|133.53|135.57|132.97|0
1637713800000|2021-11-24 00:30:00|136.02|133.42|135.45|132.85|136.13|133.53|135.34|132.74|0
1637714100000|2021-11-24 00:35:00|135.34|132.74|135.23|132.63|135.56|132.96|135.11|132.51|0
1637714400000|2021-11-24 00:40:00|135.34|132.74|135.11|132.51|135.79|133.19|135.11|132.51|0
1637714700000|2021-11-24 00:45:00|135.22|132.62|135.11|132.51|135.33|132.73|135|132.4|0
1637715000000|2021-11-24 00:50:00|135|132.4|136|133.4|136|133.4|134.88|132.28|0
1637715300000|2021-11-24 00:55:00|136.12|133.52|135.66|133.06|136.12|133.52|135.66|133.06|0
1637715600000|2021-11-24 01:00:00|135.78|133.18|135.89|133.29|136.79|134.19|135.66|133.06|0
1637715900000|2021-11-24 01:05:00|135.77|133.17|135.77|133.17|136.11|133.51|135.77|133.17|0
1637716200000|2021-11-24 01:10:00|135.66|133.06|135.66|133.06|135.88|133.28|135.66|133.06|0
1637716500000|2021-11-24 01:15:00|135.77|133.17|136.61|134.01|136.78|134.18|135.77|133.17|0
1637716800000|2021-11-24 01:20:00|136.67|134.07|136.44|133.84|136.89|134.29|136.33|133.73|0
1637717100000|2021-11-24 01:25:00|136.67|134.07|136.66|134.06|136.78|134.18|136.21|133.61|0
1637717400000|2021-11-24 01:30:00|136.55|133.95|137|134.4|137.11|134.51|136.55|133.95|0
1637717700000|2021-11-24 01:35:00|136.89|134.29|136.66|134.06|137.23|134.63|136.43|133.83|0
1637718000000|2021-11-24 01:40:00|136.55|133.95|136.54|133.94|136.66|134.06|136.32|133.72|0
1637718300000|2021-11-24 01:45:00|136.66|134.06|136.65|134.05|136.88|134.28|136.54|133.94|0
1637718600000|2021-11-24 01:50:00|136.77|134.17|136.99|134.39|136.99|134.39|136.76|134.16|0
1637718900000|2021-11-24 01:55:00|136.88|134.28|136.65|134.05|136.99|134.39|136.42|133.82|0
1637719200000|2021-11-24 02:00:00|136.54|133.94|134.96|132.36|136.54|133.94|134.73|132.13|0
1637719500000|2021-11-24 02:05:00|134.85|132.25|134.79|132.19|135.41|132.81|134.62|132.02|0
1637719800000|2021-11-24 02:10:00|134.73|132.13|134.39|131.79|135.07|132.47|134.34|131.74|0
1637720100000|2021-11-24 02:15:00|134.51|131.91|134.62|132.02|134.73|132.13|134.39|131.79|0
1637720400000|2021-11-24 02:20:00|134.5|131.9|134.28|131.68|134.84|132.24|134.28|131.68|0
1637720700000|2021-11-24 02:25:00|134.39|131.79|134.61|132.01|134.95|132.35|134.28|131.68|0
1637721000000|2021-11-24 02:30:00|134.5|131.9|134.94|132.34|135.06|132.46|134.5|131.9|0
1637721300000|2021-11-24 02:35:00|134.83|132.23|134.88|132.28|135.05|132.45|134.72|132.12|0
1637721600000|2021-11-24 02:40:00|134.94|132.34|134.71|132.11|135.05|132.45|134.49|131.89|0
1637721900000|2021-11-24 02:45:00|134.66|132.06|134.6|132|134.83|132.23|134.6|132|0
1637722200000|2021-11-24 02:50:00|134.71|132.11|134.82|132.22|135.05|132.45|134.6|132|0
1637722500000|2021-11-24 02:55:00|134.71|132.11|134.71|132.11|134.82|132.22|134.48|131.88|0
1637722800000|2021-11-24 03:00:00|134.76|132.16|132.92|130.32|134.93|132.33|132.92|130.32|0
1637723100000|2021-11-24 03:05:00|132.7|130.1|133.03|130.43|133.25|130.65|132.48|129.88|0
1637723400000|2021-11-24 03:10:00|132.92|130.32|133.25|130.65|133.36|130.76|132.81|130.21|0
1637723700000|2021-11-24 03:15:00|133.36|130.76|133.47|130.87|133.69|131.09|133.25|130.65|0
1637724000000|2021-11-24 03:20:00|133.52|130.92|133.91|131.31|134.14|131.54|133.47|130.87|0
1637724300000|2021-11-24 03:25:00|133.8|131.2|134.47|131.87|134.58|131.98|133.8|131.2|0
1637724600000|2021-11-24 03:30:00|134.36|131.76|134.13|131.53|134.47|131.87|134.13|131.53|0
1637724900000|2021-11-24 03:35:00|134.02|131.42|134.13|131.53|134.58|131.98|134.02|131.42|0
1637725200000|2021-11-24 03:40:00|134.02|131.42|133.79|131.19|134.13|131.53|133.79|131.19|0
1637725500000|2021-11-24 03:45:00|133.68|131.08|133.57|130.97|133.68|131.08|133.45|130.85|0
1637725800000|2021-11-24 03:50:00|133.45|130.85|133.79|131.19|134.01|131.41|133.45|130.85|0
1637726100000|2021-11-24 03:55:00|133.9|131.3|133.67|131.07|133.9|131.3|133.56|130.96|0
1637726400000|2021-11-24 04:00:00|133.56|130.96|132.89|130.29|133.67|131.07|132.89|130.29|0
1637726700000|2021-11-24 04:05:00|132.78|130.18|132.67|130.07|132.78|130.18|132.23|129.63|0
1637727000000|2021-11-24 04:10:00|132.78|130.18|131.56|128.96|132.78|130.18|131.56|128.96|0
1637727300000|2021-11-24 04:15:00|131.45|128.85|131.83|129.23|131.83|129.23|131.34|128.74|0
1637727600000|2021-11-24 04:20:00|131.78|129.18|131.55|128.95|131.89|129.29|131.33|128.73|0
1637727900000|2021-11-24 04:25:00|131.66|129.06|132.1|129.5|132.1|129.5|131.55|128.95|0
1637728200000|2021-11-24 04:30:00|131.99|129.39|131.99|129.39|132.21|129.61|131.77|129.17|0
1637728500000|2021-11-24 04:35:00|132.1|129.5|132.32|129.72|132.54|129.94|131.99|129.39|0
1637728800000|2021-11-24 04:40:00|132.26|129.66|132.32|129.72|132.54|129.94|132.26|129.66|0
1637729100000|2021-11-24 04:45:00|132.21|129.61|132.54|129.94|132.54|129.94|131.98|129.38|0
1637729400000|2021-11-24 04:50:00|132.65|130.05|132.53|129.93|132.76|130.16|132.42|129.82|0
1637729700000|2021-11-24 04:55:00|132.64|130.04|132.31|129.71|132.64|130.04|132.2|129.6|0
1637730000000|2021-11-24 05:00:00|132.2|129.6|132.97|130.37|133.08|130.48|132.2|129.6|0
1637730300000|2021-11-24 05:05:00|133.08|130.48|133.08|130.48|133.42|130.82|132.97|130.37|0
1637730600000|2021-11-24 05:10:00|133.13|130.53|133.75|131.15|133.75|131.15|132.86|130.26|0
1637730900000|2021-11-24 05:15:00|133.69|131.09|133.63|131.03|134.08|131.48|133.52|130.92|0
1637731200000|2021-11-24 05:20:00|133.69|131.09|133.63|131.03|133.91|131.31|133.52|130.92|0
1637731500000|2021-11-24 05:25:00|133.68|131.08|134.07|131.47|134.18|131.58|133.46|130.86|0
1637731800000|2021-11-24 05:30:00|134.18|131.58|135.41|132.81|135.69|133.09|134.18|131.58|0
1637732100000|2021-11-24 05:35:00|135.3|132.7|135.41|132.81|135.53|132.93|135.13|132.53|0
1637732400000|2021-11-24 05:40:00|135.52|132.92|135.86|133.26|135.86|133.26|135.3|132.7|0
1637732700000|2021-11-24 05:45:00|135.8|133.2|135.74|133.14|136.14|133.54|135.63|133.03|0
1637733000000|2021-11-24 05:50:00|135.63|133.03|136.42|133.82|136.53|133.93|135.52|132.92|0
1637733300000|2021-11-24 05:55:00|136.3|133.7|136.75|134.15|136.75|134.15|136.25|133.65|0
1637733600000|2021-11-24 06:00:00|136.64|134.04|137.43|134.83|137.55|134.95|136.41|133.81|0
1637733900000|2021-11-24 06:05:00|137.32|134.72|136.86|134.26|137.32|134.72|136.41|133.81|0
1637734200000|2021-11-24 06:10:00|136.8|134.2|137.09|134.49|137.2|134.6|136.75|134.15|0
1637734500000|2021-11-24 06:15:00|137.2|134.6|137.42|134.82|137.65|135.05|137.2|134.6|0
1637734800000|2021-11-24 06:20:00|137.59|134.99|137.53|134.93|137.65|135.05|137.42|134.82|0
1637735100000|2021-11-24 06:25:00|137.42|134.82|137.65|135.05|137.65|135.05|137.19|134.59|0
1637735400000|2021-11-24 06:30:00|137.76|135.16|137.76|135.16|137.87|135.27|137.42|134.82|0
1637735700000|2021-11-24 06:35:00|137.64|135.04|137.98|135.38|138.09|135.49|137.64|135.04|0
1637736000000|2021-11-24 06:40:00|137.87|135.27|138.21|135.61|138.55|135.95|137.87|135.27|0
1637736300000|2021-11-24 06:45:00|138.09|135.49|137.46|134.86|138.21|135.61|137.41|134.81|0
1637736600000|2021-11-24 06:50:00|137.52|134.92|137.63|135.03|137.86|135.26|137.41|134.81|0
1637736900000|2021-11-24 06:55:00|137.75|135.15|137.63|135.03|138.31|135.71|137.63|135.03|0
1637737200000|2021-11-24 07:00:00|137.97|135.37|138.08|135.48|138.42|135.82|137.63|135.03|0
1637737500000|2021-11-24 07:05:00|138.14|135.54|138.31|135.71|138.54|135.94|138.08|135.48|0
1637737800000|2021-11-24 07:10:00|138.42|135.82|137.51|134.91|138.42|135.82|137.28|134.68|0
1637738100000|2021-11-24 07:15:00|137.45|134.85|137.05|134.45|137.51|134.91|136.83|134.23|0
1637738400000|2021-11-24 07:20:00|136.94|134.34|136.6|134|137.05|134.45|136.37|133.77|0
1637738700000|2021-11-24 07:25:00|136.49|133.89|136.14|133.54|136.82|134.22|135.86|133.26|0
1637739000000|2021-11-24 07:30:00|136.26|133.66|135.02|132.42|136.26|133.66|134.91|132.31|0
1637739300000|2021-11-24 07:35:00|134.91|132.31|135.58|132.98|135.69|133.09|134.68|132.08|0
1637739600000|2021-11-24 07:40:00|135.69|133.09|136.02|133.42|136.03|133.43|135.46|132.86|0
1637739900000|2021-11-24 07:45:00|135.97|133.37|135.23|132.63|135.97|133.37|135.23|132.63|0
1637740200000|2021-11-24 07:50:00|135.57|132.97|135.57|132.97|136.02|133.42|135.35|132.75|0
1637740500000|2021-11-24 07:55:00|135.46|132.86|135.23|132.63|135.57|132.97|134.89|132.29|0
1637740800000|2021-11-24 08:00:00|135.34|132.74|135.36|132.76|135.7|133.1|133.43|130.83|0
1637741100000|2021-11-24 08:05:00|135.16|132.96|134.26|132.06|135.55|133.35|134.26|132.06|0
1637741400000|2021-11-24 08:10:00|134.15|131.95|134.03|131.83|134.71|132.51|133.7|131.5|0
1637741700000|2021-11-24 08:15:00|133.92|131.72|135.49|133.29|135.49|133.29|133.92|131.72|0
1637742000000|2021-11-24 08:20:00|135.38|133.18|135.82|133.62|136.05|133.85|134.59|132.39|0
1637742300000|2021-11-24 08:25:00|135.71|133.51|135.03|132.83|135.94|133.74|134.36|132.16|0
1637742600000|2021-11-24 08:30:00|134.98|132.78|135.42|133.22|135.82|133.62|134.08|131.88|0
1637742900000|2021-11-24 08:35:00|135.37|133.17|134.92|132.72|135.54|133.34|134.58|132.38|0
1637743200000|2021-11-24 08:40:00|134.97|132.77|135.7|133.5|135.7|133.5|134.97|132.77|0
1637743500000|2021-11-24 08:45:00|135.59|133.39|135.47|133.27|136.04|133.84|135.14|132.94|0
1637743800000|2021-11-24 08:50:00|135.42|133.22|134.91|132.71|135.59|133.39|134.57|132.37|0
1637744100000|2021-11-24 08:55:00|134.96|132.76|134.91|132.71|135.13|132.93|134.46|132.26|0
1637744400000|2021-11-24 09:00:00|134.8|132.6|133.34|131.14|135.02|132.82|133.23|131.03|0
1637744700000|2021-11-24 09:05:00|133.23|131.03|134.01|131.81|134.23|132.03|132.78|130.58|0
1637745000000|2021-11-24 09:10:00|134.12|131.92|133.78|131.58|134.56|132.36|133.56|131.36|0
1637745300000|2021-11-24 09:15:00|133.67|131.47|134.23|132.03|134.34|132.14|132.89|130.69|0
1637745600000|2021-11-24 09:20:00|134.56|132.36|135.46|133.26|135.46|133.26|134.56|132.36|0
1637745900000|2021-11-24 09:25:00|135.57|133.37|135.34|133.14|136.02|133.82|135.01|132.81|0
1637746200000|2021-11-24 09:30:00|135.23|133.03|134.67|132.47|135.23|133.03|134.44|132.24|0
1637746500000|2021-11-24 09:35:00|134.55|132.35|133.32|131.12|134.55|132.35|132.93|130.73|0
1637746800000|2021-11-24 09:40:00|133.1|130.9|132.32|130.12|133.55|131.35|131.99|129.79|0
1637747100000|2021-11-24 09:45:00|132.54|130.34|132.43|130.23|132.54|130.34|131.32|129.12|0
1637747400000|2021-11-24 09:50:00|132.32|130.12|129.23|127.03|132.32|130.12|129.02|126.82|0
1637747700000|2021-11-24 09:55:00|129.13|126.93|129.78|127.58|130.71|128.51|128.58|126.38|0
1637748000000|2021-11-24 10:00:00|129.67|127.47|131.2|129|131.37|129.17|129.01|126.81|0
1637748300000|2021-11-24 10:05:00|131.31|129.11|130.43|128.23|131.43|129.23|130.21|128.01|0
1637748600000|2021-11-24 10:10:00|130.1|127.9|131.42|129.22|131.42|129.22|129.99|127.79|0
1637748900000|2021-11-24 10:15:00|131.36|129.16|132.08|129.88|132.64|130.44|131.36|129.16|0
1637749200000|2021-11-24 10:20:00|132.3|130.1|131.75|129.55|132.41|130.21|131.31|129.11|0
1637749500000|2021-11-24 10:25:00|131.86|129.66|131.13|128.93|131.91|129.71|131.08|128.88|0
1637749800000|2021-11-24 10:30:00|131.08|128.88|131.46|129.26|131.63|129.43|130.53|128.33|0
1637750100000|2021-11-24 10:35:00|131.52|129.32|130.53|128.33|131.74|129.54|130.47|128.27|0
1637750400000|2021-11-24 10:40:00|130.31|128.11|130.96|128.76|131.19|128.99|130.14|127.94|0
1637750700000|2021-11-24 10:45:00|130.8|128.6|129.32|127.12|131.63|129.43|129.32|127.12|0
1637751000000|2021-11-24 10:50:00|129.1|126.9|129.31|127.11|129.64|127.44|128.66|126.46|0
1637751300000|2021-11-24 10:55:00|129.42|127.22|127.9|125.7|129.42|127.22|127.84|125.64|0
1637751600000|2021-11-24 11:00:00|128.01|125.81|127.79|125.59|128.33|126.13|127.46|125.26|0
1637751900000|2021-11-24 11:05:00|127.89|125.69|127.89|125.69|128.33|126.13|127.46|125.26|0
1637752200000|2021-11-24 11:10:00|127.84|125.64|127.78|125.58|128.38|126.18|127.46|125.26|0
1637752500000|2021-11-24 11:15:00|128|125.8|132.53|130.33|132.97|130.77|126.51|124.31|0
1637752800000|2021-11-24 11:20:00|132.58|130.38|132.42|130.22|133.58|131.38|131.98|129.78|0
1637753100000|2021-11-24 11:25:00|132.31|130.11|132.64|130.44|132.97|130.77|132.2|130|0
1637753400000|2021-11-24 11:30:00|132.69|130.49|133.13|130.93|133.41|131.21|132.31|130.11|0
1637753700000|2021-11-24 11:35:00|133.18|130.98|133.85|131.65|133.85|131.65|133.18|130.98|0
1637754000000|2021-11-24 11:40:00|133.96|131.76|135.51|133.31|135.51|133.31|133.96|131.76|0
1637754300000|2021-11-24 11:45:00|135.4|133.2|135.34|133.14|135.85|133.65|134.84|132.64|0
1637754600000|2021-11-24 11:50:00|135.4|133.2|134.17|131.97|135.62|133.42|134.17|131.97|0
1637754900000|2021-11-24 11:55:00|134.28|132.08|133.17|130.97|134.28|132.08|133.11|130.91|0
1637755200000|2021-11-24 12:00:00|133.5|131.3|133.5|131.3|134.72|132.52|133.06|130.86|0
1637755500000|2021-11-24 12:05:00|133.61|131.41|132.29|130.09|133.61|131.41|132.18|129.98|0
1637755800000|2021-11-24 12:10:00|132.23|130.03|132.28|130.08|133.06|130.86|132.06|129.86|0
1637756100000|2021-11-24 12:15:00|132.39|130.19|132.94|130.74|133.16|130.96|132.06|129.86|0
1637756400000|2021-11-24 12:20:00|132.83|130.63|131.62|129.42|132.83|130.63|131.62|129.42|0
1637756700000|2021-11-24 12:25:00|131.73|129.53|132.5|130.3|132.94|130.74|131.62|129.42|0
1637757000000|2021-11-24 12:30:00|132.39|130.19|132.38|130.18|132.5|130.3|131.51|129.31|0
1637757300000|2021-11-24 12:35:00|132.49|130.29|133.04|130.84|133.04|130.84|132.05|129.85|0
1637757600000|2021-11-24 12:40:00|132.93|130.73|132.54|130.34|133.48|131.28|132.05|129.85|0
1637757900000|2021-11-24 12:45:00|132.38|130.18|130.62|128.42|132.49|130.29|130.51|128.31|0
1637758200000|2021-11-24 12:50:00|131|128.8|131.71|129.51|131.82|129.62|130.62|128.42|0
1637758500000|2021-11-24 12:55:00|131.6|129.4|131.49|129.29|131.93|129.73|131.06|128.86|0
1637758800000|2021-11-24 13:00:00|131.6|129.4|131.71|129.51|132.15|129.95|131.38|129.18|0
1637759100000|2021-11-24 13:05:00|131.6|129.4|132.36|130.16|132.7|130.5|131.6|129.4|0
1637759400000|2021-11-24 13:10:00|132.48|130.28|132.36|130.16|132.58|130.38|131.98|129.78|0
1637759700000|2021-11-24 13:15:00|132.25|130.05|131.48|129.28|132.47|130.27|131.26|129.06|0
1637760000000|2021-11-24 13:20:00|131.37|129.17|132.14|129.94|132.36|130.16|131.15|128.95|0
1637760300000|2021-11-24 13:25:00|132.36|130.16|132.58|130.38|132.69|130.49|131.81|129.61|0
1637760600000|2021-11-24 13:30:00|132.57|130.37|134.12|131.92|134.45|132.25|131.97|129.77|0
1637760900000|2021-11-24 13:35:00|134.34|132.14|129.78|127.58|134.45|132.25|129.51|127.31|0
1637761200000|2021-11-24 13:40:00|129.73|127.53|130.92|128.72|131.03|128.83|129.4|127.2|0
1637761500000|2021-11-24 13:45:00|130.81|128.61|128.85|126.65|130.81|128.61|128.64|126.44|0
1637761800000|2021-11-24 13:50:00|128.75|126.55|127.45|125.25|128.75|126.55|127.02|124.82|0
1637762100000|2021-11-24 13:55:00|127.56|125.36|128.2|126|128.31|126.11|127.13|124.93|0
1637762400000|2021-11-24 14:00:00|128.09|125.89|129.06|126.86|129.28|127.08|128.09|125.89|0
1637762700000|2021-11-24 14:05:00|128.95|126.75|129.22|127.02|129.22|127.02|126.48|124.28|0
1637763000000|2021-11-24 14:10:00|129.27|127.07|128.89|126.69|129.65|127.45|127.93|125.73|0
1637763300000|2021-11-24 14:15:00|129|126.8|129|126.8|129.43|127.23|128.46|126.26|0
1637763600000|2021-11-24 14:20:00|129.11|126.91|129.54|127.34|129.75|127.55|128.46|126.26|0
1637763900000|2021-11-24 14:25:00|129.64|127.44|129.86|127.66|130.62|128.42|129.54|127.34|0
1637764200000|2021-11-24 14:30:00|129.42|127.22|128.99|126.79|130.23|128.03|126.53|124.33|0
1637764500000|2021-11-24 14:35:00|129.42|127.22|128.23|126.03|132.25|130.05|128.02|125.82|0
1637764800000|2021-11-24 14:40:00|127.91|125.71|127.48|125.28|128.56|126.36|126.52|124.32|0
1637765100000|2021-11-24 14:45:00|127.37|125.17|127.1|124.9|129.42|127.22|125.99|123.79|0
1637765400000|2021-11-24 14:50:00|127.16|124.96|127.07|124.87|128.77|126.57|125.99|123.79|0
1637765700000|2021-11-24 14:55:00|127.39|125.19|131.37|129.17|131.43|129.23|127.18|124.98|0
1637766000000|2021-11-24 15:00:00|130.72|128.52|134.83|132.63|135.71|133.51|129.27|127.07|0
1637766300000|2021-11-24 15:05:00|134.94|132.74|131.18|128.98|135.93|133.73|131.18|128.98|0
1637766600000|2021-11-24 15:10:00|131.4|129.2|131.07|128.87|132.28|130.08|128.68|126.48|0
1637766900000|2021-11-24 15:15:00|131.29|129.09|131.18|128.98|132.05|129.85|130.52|128.32|0
1637767200000|2021-11-24 15:20:00|131.39|129.19|133.26|131.06|133.92|131.72|130.63|128.43|0
1637767500000|2021-11-24 15:25:00|133.04|130.84|134.8|132.6|135.36|133.16|132.93|130.73|0
1637767800000|2021-11-24 15:30:00|135.03|132.83|133.58|131.38|135.25|133.05|133.47|131.27|0
1637768100000|2021-11-24 15:35:00|133.69|131.49|135.8|133.6|136.02|133.82|133.69|131.49|0
1637768400000|2021-11-24 15:40:00|135.58|133.38|133.14|130.94|136.02|133.82|132.92|130.72|0
1637768700000|2021-11-24 15:45:00|133.36|131.16|133.58|131.38|133.8|131.6|132.15|129.95|0
1637769000000|2021-11-24 15:50:00|133.69|131.49|135.01|132.81|135.57|133.37|133.69|131.49|0
1637769300000|2021-11-24 15:55:00|135.24|133.04|134.1|131.9|136.94|134.74|133.54|131.34|0
1637769600000|2021-11-24 16:00:00|133.99|131.79|132.88|130.68|134.65|132.45|132|129.8|0
1637769900000|2021-11-24 16:05:00|133.1|130.9|134.43|132.23|134.87|132.67|132.99|130.79|0
1637770200000|2021-11-24 16:10:00|134.54|132.34|136.1|133.9|136.44|134.24|134.54|132.34|0
1637770500000|2021-11-24 16:15:00|136.33|134.13|137.45|135.25|137.45|135.25|135.99|133.79|0
1637770800000|2021-11-24 16:20:00|137.34|135.14|138.58|136.38|138.58|136.38|137.34|135.14|0
1637771100000|2021-11-24 16:25:00|138.69|136.49|138.56|136.36|139.59|137.39|137.65|135.45|0
1637771400000|2021-11-24 16:30:00|138.78|136.58|137.2|135|140.03|137.83|137.2|135|0
1637771700000|2021-11-24 16:35:00|137.31|135.11|137.19|134.99|137.76|135.56|136.3|134.1|0
1637772000000|2021-11-24 16:40:00|136.97|134.77|137.81|135.61|137.81|135.61|136.41|134.21|0
1637772300000|2021-11-24 16:45:00|137.64|135.44|138.89|136.69|139.11|136.91|137.3|135.1|0
1637772600000|2021-11-24 16:50:00|139|136.8|138.32|136.12|139.23|137.03|137.98|135.78|0
1637772900000|2021-11-24 16:55:00|138.26|136.06|137.07|134.87|138.32|136.12|136.62|134.42|0
1637773200000|2021-11-24 17:00:00|137.18|134.98|137.29|135.09|137.41|135.21|136.28|134.08|0
1637773500000|2021-11-24 17:05:00|137.18|134.98|136.78|134.58|137.86|135.66|136.39|134.19|0
1637773800000|2021-11-24 17:10:00|136.73|134.53|138.65|136.45|138.76|136.56|136.73|134.53|0
1637774100000|2021-11-24 17:15:00|138.53|136.33|137.4|135.2|138.59|136.39|136.84|134.64|0
1637774400000|2021-11-24 17:20:00|137.29|135.09|136.5|134.3|137.4|135.2|135.6|133.4|0
1637774700000|2021-11-24 17:25:00|136.38|134.18|135.43|133.23|136.5|134.3|135.31|133.11|0
1637775000000|2021-11-24 17:30:00|135.31|133.11|136.1|133.9|136.32|134.12|135.2|133|0
1637775300000|2021-11-24 17:35:00|135.98|133.78|137.45|135.25|137.56|135.36|135.98|133.78|0
1637775600000|2021-11-24 17:40:00|137.33|135.13|137.33|135.13|137.67|135.47|136.65|134.45|0
1637775900000|2021-11-24 17:45:00|137.44|135.24|138.69|136.49|138.8|136.6|137.33|135.13|0
1637776200000|2021-11-24 17:50:00|138.8|136.6|138.91|136.71|139.14|136.94|138.01|135.81|0
1637776500000|2021-11-24 17:55:00|139.03|136.83|138.15|135.95|139.03|136.83|136.73|134.53|0
1637776800000|2021-11-24 18:00:00|138.27|136.07|137.7|135.5|139.41|137.21|137.58|135.38|0
1637777100000|2021-11-24 18:05:00|137.81|135.61|138.72|136.52|138.95|136.75|137.69|135.49|0
1637777400000|2021-11-24 18:10:00|138.83|136.63|138.83|136.63|139.23|137.03|138.6|136.4|0
1637777700000|2021-11-24 18:15:00|138.94|136.74|138.71|136.51|139.29|137.09|138.49|136.29|0
1637778000000|2021-11-24 18:20:00|138.65|136.45|139.51|137.31|139.63|137.43|138.48|136.28|0
1637778300000|2021-11-24 18:25:00|139.4|137.2|138.94|136.74|139.74|137.54|138.59|136.39|0
1637778600000|2021-11-24 18:30:00|139.28|137.08|138.82|136.62|139.51|137.31|138.59|136.39|0
1637778900000|2021-11-24 18:35:00|138.93|136.73|138.02|135.82|139.39|137.19|137.57|135.37|0
1637779200000|2021-11-24 18:40:00|138.13|135.93|138.24|136.04|138.93|136.73|137.79|135.59|0
1637779500000|2021-11-24 18:45:00|138.13|135.93|138.36|136.16|138.7|136.5|137.67|135.47|0
1637779800000|2021-11-24 18:50:00|138.41|136.21|138.01|135.81|138.58|136.38|137.9|135.7|0
1637780100000|2021-11-24 18:55:00|137.9|135.7|137.33|135.13|138.01|135.81|137.21|135.01|0
1637780400000|2021-11-24 19:00:00|137.27|135.07|137.1|134.9|139.95|137.75|135.86|133.66|0
1637780700000|2021-11-24 19:05:00|137.21|135.01|134.28|132.08|137.89|135.69|134.06|131.86|0
1637781000000|2021-11-24 19:10:00|134.39|132.19|135.14|132.94|135.84|133.64|130.6|128.4|0
1637781300000|2021-11-24 19:15:00|135.25|133.05|137.5|135.3|137.84|135.64|134.92|132.72|0
1637781600000|2021-11-24 19:20:00|137.61|135.41|137.38|135.18|137.72|135.52|136.48|134.28|0
1637781900000|2021-11-24 19:25:00|137.5|135.3|135.58|133.38|137.72|135.52|135.24|133.04|0
1637782200000|2021-11-24 19:30:00|135.8|133.6|136.48|134.28|137.49|135.29|135.8|133.6|0
1637782500000|2021-11-24 19:35:00|136.36|134.16|136.47|134.27|136.81|134.61|136.02|133.82|0
1637782800000|2021-11-24 19:40:00|136.59|134.39|138.51|136.31|138.62|136.42|135.8|133.6|0
1637783100000|2021-11-24 19:45:00|138.62|136.42|138.49|136.29|141.59|139.39|138.49|136.29|0
1637783400000|2021-11-24 19:50:00|138.61|136.41|139.52|137.32|140.09|137.89|138.61|136.41|0
1637783700000|2021-11-24 19:55:00|139.63|137.43|139.17|136.97|140.09|137.89|139.06|136.86|0
1637784000000|2021-11-24 20:00:00|139.06|136.86|139.17|136.97|139.63|137.43|138.15|135.95|0
1637784300000|2021-11-24 20:05:00|139.28|137.08|141.69|139.49|141.8|139.6|139.05|136.85|0
1637784600000|2021-11-24 20:10:00|141.57|139.37|142.03|139.83|142.03|139.83|140.88|138.68|0
1637784900000|2021-11-24 20:15:00|142.14|139.94|142.37|140.17|142.61|140.41|141.45|139.25|0
1637785200000|2021-11-24 20:20:00|142.26|140.06|141.79|139.59|142.95|140.75|141.79|139.59|0
1637785500000|2021-11-24 20:25:00|141.91|139.71|142.48|140.28|142.83|140.63|141.91|139.71|0
1637785800000|2021-11-24 20:30:00|142.6|140.4|140.8|138.6|142.71|140.51|140.11|137.91|0
1637786100000|2021-11-24 20:35:00|140.68|138.48|142.18|139.98|142.64|140.44|140.68|138.48|0
1637786400000|2021-11-24 20:40:00|142.06|139.86|141.25|139.05|142.18|139.98|140.56|138.36|0
1637786700000|2021-11-24 20:45:00|141.14|138.94|140.56|138.36|141.25|139.05|139.87|137.67|0
1637787000000|2021-11-24 20:50:00|140.9|138.7|142.52|140.32|142.98|140.78|140.9|138.7|0
1637787300000|2021-11-24 20:55:00|142.75|140.55|142.28|140.08|142.98|140.78|141.48|139.28|0
1637787600000|2021-11-24 21:00:00|142.63|140.43|142.86|140.66|142.86|140.66|141.59|139.39|0
1637787900000|2021-11-24 21:05:00|142.74|140.54|142.28|140.08|143.09|140.89|142.16|139.96|0
1637788200000|2021-11-24 21:10:00|142.51|140.31|142.85|140.65|143.09|140.89|142.28|140.08|0
1637788500000|2021-11-24 21:15:00|143.05|140.45|142.59|139.99|143.05|140.45|142.47|139.87|0
1637788800000|2021-11-24 21:20:00|142.47|139.87|142.93|140.33|142.93|140.33|142.47|139.87|0
1637789100000|2021-11-24 21:25:00|143.05|140.45|143.16|140.56|143.16|140.56|142.7|140.1|0
1637789400000|2021-11-24 21:30:00|143.28|140.68|143.39|140.79|143.63|141.03|143.28|140.68|0
1637789700000|2021-11-24 21:35:00|143.51|140.91|143.62|141.02|143.62|141.02|143.45|140.85|0
1637790000000|2021-11-24 21:40:00|143.68|141.08|143.74|141.14|144.09|141.49|143.62|141.02|0
1637790300000|2021-11-24 21:45:00|143.62|141.02|143.5|140.9|143.74|141.14|143.39|140.79|0
1637790600000|2021-11-24 21:50:00|143.62|141.02|143.73|141.13|143.85|141.25|143.5|140.9|0
1637790900000|2021-11-24 21:55:00|143.61|141.01|143.32|140.72|143.67|141.07|143.32|140.72|0
1637791200000|2021-11-24 22:00:00|143.29|140.69|143.29|140.69|143.29|140.69|143.13|140.53|0
1637712000000|2021-11-24 00:00:00|134.57|131.97|136.25|133.65|136.48|133.88|134.57|131.97|0
1637712300000|2021-11-24 00:05:00|136.37|133.77|136.25|133.65|136.82|134.22|136.14|133.54|0
1637712600000|2021-11-24 00:10:00|136.37|133.77|136.48|133.88|136.82|134.22|136.36|133.76|0
1637712900000|2021-11-24 00:15:00|136.59|133.99|136.13|133.53|136.81|134.21|136.13|133.53|0
1637713200000|2021-11-24 00:20:00|136.02|133.42|135.68|133.08|136.25|133.65|135.68|133.08|0
1637713500000|2021-11-24 00:25:00|135.79|133.19|136.13|133.53|136.13|133.53|135.57|132.97|0
1637713800000|2021-11-24 00:30:00|136.02|133.42|135.45|132.85|136.13|133.53|135.34|132.74|0
1637714100000|2021-11-24 00:35:00|135.34|132.74|135.23|132.63|135.56|132.96|135.11|132.51|0
1637714400000|2021-11-24 00:40:00|135.34|132.74|135.11|132.51|135.79|133.19|135.11|132.51|0
1637714700000|2021-11-24 00:45:00|135.22|132.62|135.11|132.51|135.33|132.73|135|132.4|0
1637715000000|2021-11-24 00:50:00|135|132.4|136|133.4|136|133.4|134.88|132.28|0
1637715300000|2021-11-24 00:55:00|136.12|133.52|135.66|133.06|136.12|133.52|135.66|133.06|0
1637715600000|2021-11-24 01:00:00|135.78|133.18|135.89|133.29|136.79|134.19|135.66|133.06|0
1637715900000|2021-11-24 01:05:00|135.77|133.17|135.77|133.17|136.11|133.51|135.77|133.17|0
1637716200000|2021-11-24 01:10:00|135.66|133.06|135.66|133.06|135.88|133.28|135.66|133.06|0
1637716500000|2021-11-24 01:15:00|135.77|133.17|136.61|134.01|136.78|134.18|135.77|133.17|0
1637716800000|2021-11-24 01:20:00|136.67|134.07|136.44|133.84|136.89|134.29|136.33|133.73|0
1637717100000|2021-11-24 01:25:00|136.67|134.07|136.66|134.06|136.78|134.18|136.21|133.61|0
1637717400000|2021-11-24 01:30:00|136.55|133.95|137|134.4|137.11|134.51|136.55|133.95|0
1637717700000|2021-11-24 01:35:00|136.89|134.29|136.66|134.06|137.23|134.63|136.43|133.83|0
1637718000000|2021-11-24 01:40:00|136.55|133.95|136.54|133.94|136.66|134.06|136.32|133.72|0
1637718300000|2021-11-24 01:45:00|136.66|134.06|136.65|134.05|136.88|134.28|136.54|133.94|0
1637718600000|2021-11-24 01:50:00|136.77|134.17|136.99|134.39|136.99|134.39|136.76|134.16|0
1637718900000|2021-11-24 01:55:00|136.88|134.28|136.65|134.05|136.99|134.39|136.42|133.82|0
1637719200000|2021-11-24 02:00:00|136.54|133.94|134.96|132.36|136.54|133.94|134.73|132.13|0
1637719500000|2021-11-24 02:05:00|134.85|132.25|134.79|132.19|135.41|132.81|134.62|132.02|0
1637719800000|2021-11-24 02:10:00|134.73|132.13|134.39|131.79|135.07|132.47|134.34|131.74|0
1637720100000|2021-11-24 02:15:00|134.51|131.91|134.62|132.02|134.73|132.13|134.39|131.79|0
1637720400000|2021-11-24 02:20:00|134.5|131.9|134.28|131.68|134.84|132.24|134.28|131.68|0
1637720700000|2021-11-24 02:25:00|134.39|131.79|134.61|132.01|134.95|132.35|134.28|131.68|0
1637721000000|2021-11-24 02:30:00|134.5|131.9|134.94|132.34|135.06|132.46|134.5|131.9|0
1637721300000|2021-11-24 02:35:00|134.83|132.23|134.88|132.28|135.05|132.45|134.72|132.12|0
1637721600000|2021-11-24 02:40:00|134.94|132.34|134.71|132.11|135.05|132.45|134.49|131.89|0
1637721900000|2021-11-24 02:45:00|134.66|132.06|134.6|132|134.83|132.23|134.6|132|0
1637722200000|2021-11-24 02:50:00|134.71|132.11|134.82|132.22|135.05|132.45|134.6|132|0
1637722500000|2021-11-24 02:55:00|134.71|132.11|134.71|132.11|134.82|132.22|134.48|131.88|0
1637722800000|2021-11-24 03:00:00|134.76|132.16|132.92|130.32|134.93|132.33|132.92|130.32|0
1637723100000|2021-11-24 03:05:00|132.7|130.1|133.03|130.43|133.25|130.65|132.48|129.88|0
1637723400000|2021-11-24 03:10:00|132.92|130.32|133.25|130.65|133.36|130.76|132.81|130.21|0
1637723700000|2021-11-24 03:15:00|133.36|130.76|133.47|130.87|133.69|131.09|133.25|130.65|0
1637724000000|2021-11-24 03:20:00|133.52|130.92|133.91|131.31|134.14|131.54|133.47|130.87|0
1637724300000|2021-11-24 03:25:00|133.8|131.2|134.47|131.87|134.58|131.98|133.8|131.2|0
1637724600000|2021-11-24 03:30:00|134.36|131.76|134.13|131.53|134.47|131.87|134.13|131.53|0
1637724900000|2021-11-24 03:35:00|134.02|131.42|134.13|131.53|134.58|131.98|134.02|131.42|0
1637725200000|2021-11-24 03:40:00|134.02|131.42|133.79|131.19|134.13|131.53|133.79|131.19|0
1637725500000|2021-11-24 03:45:00|133.68|131.08|133.57|130.97|133.68|131.08|133.45|130.85|0
1637725800000|2021-11-24 03:50:00|133.45|130.85|133.79|131.19|134.01|131.41|133.45|130.85|0
1637726100000|2021-11-24 03:55:00|133.9|131.3|133.67|131.07|133.9|131.3|133.56|130.96|0
1637726400000|2021-11-24 04:00:00|133.56|130.96|132.89|130.29|133.67|131.07|132.89|130.29|0
1637726700000|2021-11-24 04:05:00|132.78|130.18|132.67|130.07|132.78|130.18|132.23|129.63|0
1637727000000|2021-11-24 04:10:00|132.78|130.18|131.56|128.96|132.78|130.18|131.56|128.96|0
1637727300000|2021-11-24 04:15:00|131.45|128.85|131.83|129.23|131.83|129.23|131.34|128.74|0
1637727600000|2021-11-24 04:20:00|131.78|129.18|131.55|128.95|131.89|129.29|131.33|128.73|0
1637727900000|2021-11-24 04:25:00|131.66|129.06|132.1|129.5|132.1|129.5|131.55|128.95|0
1637728200000|2021-11-24 04:30:00|131.99|129.39|131.99|129.39|132.21|129.61|131.77|129.17|0
1637728500000|2021-11-24 04:35:00|132.1|129.5|132.32|129.72|132.54|129.94|131.99|129.39|0
1637728800000|2021-11-24 04:40:00|132.26|129.66|132.32|129.72|132.54|129.94|132.26|129.66|0
1637729100000|2021-11-24 04:45:00|132.21|129.61|132.54|129.94|132.54|129.94|131.98|129.38|0
1637729400000|2021-11-24 04:50:00|132.65|130.05|132.53|129.93|132.76|130.16|132.42|129.82|0
1637729700000|2021-11-24 04:55:00|132.64|130.04|132.31|129.71|132.64|130.04|132.2|129.6|0
1637730000000|2021-11-24 05:00:00|132.2|129.6|132.97|130.37|133.08|130.48|132.2|129.6|0
1637730300000|2021-11-24 05:05:00|133.08|130.48|133.08|130.48|133.42|130.82|132.97|130.37|0
1637730600000|2021-11-24 05:10:00|133.13|130.53|133.75|131.15|133.75|131.15|132.86|130.26|0
1637730900000|2021-11-24 05:15:00|133.69|131.09|133.63|131.03|134.08|131.48|133.52|130.92|0
1637731200000|2021-11-24 05:20:00|133.69|131.09|133.63|131.03|133.91|131.31|133.52|130.92|0
1637731500000|2021-11-24 05:25:00|133.68|131.08|134.07|131.47|134.18|131.58|133.46|130.86|0
1637731800000|2021-11-24 05:30:00|134.18|131.58|135.41|132.81|135.69|133.09|134.18|131.58|0
1637732100000|2021-11-24 05:35:00|135.3|132.7|135.41|132.81|135.53|132.93|135.13|132.53|0
1637732400000|2021-11-24 05:40:00|135.52|132.92|135.86|133.26|135.86|133.26|135.3|132.7|0
1637732700000|2021-11-24 05:45:00|135.8|133.2|135.74|133.14|136.14|133.54|135.63|133.03|0
1637733000000|2021-11-24 05:50:00|135.63|133.03|136.42|133.82|136.53|133.93|135.52|132.92|0
1637733300000|2021-11-24 05:55:00|136.3|133.7|136.75|134.15|136.75|134.15|136.25|133.65|0
1637733600000|2021-11-24 06:00:00|136.64|134.04|137.43|134.83|137.55|134.95|136.41|133.81|0
1637733900000|2021-11-24 06:05:00|137.32|134.72|136.86|134.26|137.32|134.72|136.41|133.81|0
1637734200000|2021-11-24 06:10:00|136.8|134.2|137.09|134.49|137.2|134.6|136.75|134.15|0
1637734500000|2021-11-24 06:15:00|137.2|134.6|137.42|134.82|137.65|135.05|137.2|134.6|0
1637734800000|2021-11-24 06:20:00|137.59|134.99|137.53|134.93|137.65|135.05|137.42|134.82|0
1637735100000|2021-11-24 06:25:00|137.42|134.82|137.65|135.05|137.65|135.05|137.19|134.59|0
1637735400000|2021-11-24 06:30:00|137.76|135.16|137.76|135.16|137.87|135.27|137.42|134.82|0
1637735700000|2021-11-24 06:35:00|137.64|135.04|137.98|135.38|138.09|135.49|137.64|135.04|0
1637736000000|2021-11-24 06:40:00|137.87|135.27|138.21|135.61|138.55|135.95|137.87|135.27|0
1637736300000|2021-11-24 06:45:00|138.09|135.49|137.46|134.86|138.21|135.61|137.41|134.81|0
1637736600000|2021-11-24 06:50:00|137.52|134.92|137.63|135.03|137.86|135.26|137.41|134.81|0
1637736900000|2021-11-24 06:55:00|137.75|135.15|137.63|135.03|138.31|135.71|137.63|135.03|0
1637737200000|2021-11-24 07:00:00|137.97|135.37|138.08|135.48|138.42|135.82|137.63|135.03|0
1637737500000|2021-11-24 07:05:00|138.14|135.54|138.31|135.71|138.54|135.94|138.08|135.48|0
1637737800000|2021-11-24 07:10:00|138.42|135.82|137.51|134.91|138.42|135.82|137.28|134.68|0
1637738100000|2021-11-24 07:15:00|137.45|134.85|137.05|134.45|137.51|134.91|136.83|134.23|0
1637738400000|2021-11-24 07:20:00|136.94|134.34|136.6|134|137.05|134.45|136.37|133.77|0
1637738700000|2021-11-24 07:25:00|136.49|133.89|136.14|133.54|136.82|134.22|135.86|133.26|0
1637739000000|2021-11-24 07:30:00|136.26|133.66|135.02|132.42|136.26|133.66|134.91|132.31|0
1637739300000|2021-11-24 07:35:00|134.91|132.31|135.58|132.98|135.69|133.09|134.68|132.08|0
1637739600000|2021-11-24 07:40:00|135.69|133.09|136.02|133.42|136.03|133.43|135.46|132.86|0
1637739900000|2021-11-24 07:45:00|135.97|133.37|135.23|132.63|135.97|133.37|135.23|132.63|0
1637740200000|2021-11-24 07:50:00|135.57|132.97|135.57|132.97|136.02|133.42|135.35|132.75|0
1637740500000|2021-11-24 07:55:00|135.46|132.86|135.23|132.63|135.57|132.97|134.89|132.29|0
1637740800000|2021-11-24 08:00:00|135.34|132.74|135.36|132.76|135.7|133.1|133.43|130.83|0
1637741100000|2021-11-24 08:05:00|135.16|132.96|134.26|132.06|135.55|133.35|134.26|132.06|0
1637741400000|2021-11-24 08:10:00|134.15|131.95|134.03|131.83|134.71|132.51|133.7|131.5|0
1637741700000|2021-11-24 08:15:00|133.92|131.72|135.49|133.29|135.49|133.29|133.92|131.72|0
1637742000000|2021-11-24 08:20:00|135.38|133.18|135.82|133.62|136.05|133.85|134.59|132.39|0
1637742300000|2021-11-24 08:25:00|135.71|133.51|135.03|132.83|135.94|133.74|134.36|132.16|0
1637742600000|2021-11-24 08:30:00|134.98|132.78|135.42|133.22|135.82|133.62|134.08|131.88|0
1637742900000|2021-11-24 08:35:00|135.37|133.17|134.92|132.72|135.54|133.34|134.58|132.38|0
1637743200000|2021-11-24 08:40:00|134.97|132.77|135.7|133.5|135.7|133.5|134.97|132.77|0
1637743500000|2021-11-24 08:45:00|135.59|133.39|135.47|133.27|136.04|133.84|135.14|132.94|0
1637743800000|2021-11-24 08:50:00|135.42|133.22|134.91|132.71|135.59|133.39|134.57|132.37|0
1637744100000|2021-11-24 08:55:00|134.96|132.76|134.91|132.71|135.13|132.93|134.46|132.26|0
1637744400000|2021-11-24 09:00:00|134.8|132.6|133.34|131.14|135.02|132.82|133.23|131.03|0
1637744700000|2021-11-24 09:05:00|133.23|131.03|134.01|131.81|134.23|132.03|132.78|130.58|0
1637745000000|2021-11-24 09:10:00|134.12|131.92|133.78|131.58|134.56|132.36|133.56|131.36|0
1637745300000|2021-11-24 09:15:00|133.67|131.47|134.23|132.03|134.34|132.14|132.89|130.69|0
1637745600000|2021-11-24 09:20:00|134.56|132.36|135.46|133.26|135.46|133.26|134.56|132.36|0
1637745900000|2021-11-24 09:25:00|135.57|133.37|135.34|133.14|136.02|133.82|135.01|132.81|0
1637746200000|2021-11-24 09:30:00|135.23|133.03|134.67|132.47|135.23|133.03|134.44|132.24|0
1637746500000|2021-11-24 09:35:00|134.55|132.35|133.32|131.12|134.55|132.35|132.93|130.73|0
1637746800000|2021-11-24 09:40:00|133.1|130.9|132.32|130.12|133.55|131.35|131.99|129.79|0
1637747100000|2021-11-24 09:45:00|132.54|130.34|132.43|130.23|132.54|130.34|131.32|129.12|0
1637747400000|2021-11-24 09:50:00|132.32|130.12|129.23|127.03|132.32|130.12|129.02|126.82|0
1637747700000|2021-11-24 09:55:00|129.13|126.93|129.78|127.58|130.71|128.51|128.58|126.38|0
1637748000000|2021-11-24 10:00:00|129.67|127.47|131.2|129|131.37|129.17|129.01|126.81|0
1637748300000|2021-11-24 10:05:00|131.31|129.11|130.43|128.23|131.43|129.23|130.21|128.01|0
1637748600000|2021-11-24 10:10:00|130.1|127.9|131.42|129.22|131.42|129.22|129.99|127.79|0
1637748900000|2021-11-24 10:15:00|131.36|129.16|132.08|129.88|132.64|130.44|131.36|129.16|0
1637749200000|2021-11-24 10:20:00|132.3|130.1|131.75|129.55|132.41|130.21|131.31|129.11|0
1637749500000|2021-11-24 10:25:00|131.86|129.66|131.13|128.93|131.91|129.71|131.08|128.88|0
1637749800000|2021-11-24 10:30:00|131.08|128.88|131.46|129.26|131.63|129.43|130.53|128.33|0
1637750100000|2021-11-24 10:35:00|131.52|129.32|130.53|128.33|131.74|129.54|130.47|128.27|0
1637750400000|2021-11-24 10:40:00|130.31|128.11|130.96|128.76|131.19|128.99|130.14|127.94|0
1637750700000|2021-11-24 10:45:00|130.8|128.6|129.32|127.12|131.63|129.43|129.32|127.12|0
1637751000000|2021-11-24 10:50:00|129.1|126.9|129.31|127.11|129.64|127.44|128.66|126.46|0
1637751300000|2021-11-24 10:55:00|129.42|127.22|127.9|125.7|129.42|127.22|127.84|125.64|0
1637751600000|2021-11-24 11:00:00|128.01|125.81|127.79|125.59|128.33|126.13|127.46|125.26|0
1637751900000|2021-11-24 11:05:00|127.89|125.69|127.89|125.69|128.33|126.13|127.46|125.26|0
1637752200000|2021-11-24 11:10:00|127.84|125.64|127.78|125.58|128.38|126.18|127.46|125.26|0
1637752500000|2021-11-24 11:15:00|128|125.8|132.53|130.33|132.97|130.77|126.51|124.31|0
1637752800000|2021-11-24 11:20:00|132.58|130.38|132.42|130.22|133.58|131.38|131.98|129.78|0
1637753100000|2021-11-24 11:25:00|132.31|130.11|132.64|130.44|132.97|130.77|132.2|130|0
1637753400000|2021-11-24 11:30:00|132.69|130.49|133.13|130.93|133.41|131.21|132.31|130.11|0
1637753700000|2021-11-24 11:35:00|133.18|130.98|133.85|131.65|133.85|131.65|133.18|130.98|0
1637754000000|2021-11-24 11:40:00|133.96|131.76|135.51|133.31|135.51|133.31|133.96|131.76|0
1637754300000|2021-11-24 11:45:00|135.4|133.2|135.34|133.14|135.85|133.65|134.84|132.64|0
1637754600000|2021-11-24 11:50:00|135.4|133.2|134.17|131.97|135.62|133.42|134.17|131.97|0
1637754900000|2021-11-24 11:55:00|134.28|132.08|133.17|130.97|134.28|132.08|133.11|130.91|0
1637755200000|2021-11-24 12:00:00|133.5|131.3|133.5|131.3|134.72|132.52|133.06|130.86|0
1637755500000|2021-11-24 12:05:00|133.61|131.41|132.29|130.09|133.61|131.41|132.18|129.98|0
1637755800000|2021-11-24 12:10:00|132.23|130.03|132.28|130.08|133.06|130.86|132.06|129.86|0
1637756100000|2021-11-24 12:15:00|132.39|130.19|132.94|130.74|133.16|130.96|132.06|129.86|0
1637756400000|2021-11-24 12:20:00|132.83|130.63|131.62|129.42|132.83|130.63|131.62|129.42|0
1637756700000|2021-11-24 12:25:00|131.73|129.53|132.5|130.3|132.94|130.74|131.62|129.42|0
1637757000000|2021-11-24 12:30:00|132.39|130.19|132.38|130.18|132.5|130.3|131.51|129.31|0
1637757300000|2021-11-24 12:35:00|132.49|130.29|133.04|130.84|133.04|130.84|132.05|129.85|0
1637757600000|2021-11-24 12:40:00|132.93|130.73|132.54|130.34|133.48|131.28|132.05|129.85|0
1637757900000|2021-11-24 12:45:00|132.38|130.18|130.62|128.42|132.49|130.29|130.51|128.31|0
1637758200000|2021-11-24 12:50:00|131|128.8|131.71|129.51|131.82|129.62|130.62|128.42|0
1637758500000|2021-11-24 12:55:00|131.6|129.4|131.49|129.29|131.93|129.73|131.06|128.86|0
1637758800000|2021-11-24 13:00:00|131.6|129.4|131.71|129.51|132.15|129.95|131.38|129.18|0
1637759100000|2021-11-24 13:05:00|131.6|129.4|132.36|130.16|132.7|130.5|131.6|129.4|0
1637759400000|2021-11-24 13:10:00|132.48|130.28|132.36|130.16|132.58|130.38|131.98|129.78|0
1637759700000|2021-11-24 13:15:00|132.25|130.05|131.48|129.28|132.47|130.27|131.26|129.06|0
1637760000000|2021-11-24 13:20:00|131.37|129.17|132.14|129.94|132.36|130.16|131.15|128.95|0
1637760300000|2021-11-24 13:25:00|132.36|130.16|132.58|130.38|132.69|130.49|131.81|129.61|0
1637760600000|2021-11-24 13:30:00|132.57|130.37|134.12|131.92|134.45|132.25|131.97|129.77|0
1637760900000|2021-11-24 13:35:00|134.34|132.14|129.78|127.58|134.45|132.25|129.51|127.31|0
1637761200000|2021-11-24 13:40:00|129.73|127.53|130.92|128.72|131.03|128.83|129.4|127.2|0
1637761500000|2021-11-24 13:45:00|130.81|128.61|128.85|126.65|130.81|128.61|128.64|126.44|0
1637761800000|2021-11-24 13:50:00|128.75|126.55|127.45|125.25|128.75|126.55|127.02|124.82|0
1637762100000|2021-11-24 13:55:00|127.56|125.36|128.2|126|128.31|126.11|127.13|124.93|0
1637762400000|2021-11-24 14:00:00|128.09|125.89|129.06|126.86|129.28|127.08|128.09|125.89|0
1637762700000|2021-11-24 14:05:00|128.95|126.75|129.22|127.02|129.22|127.02|126.48|124.28|0
1637763000000|2021-11-24 14:10:00|129.27|127.07|128.89|126.69|129.65|127.45|127.93|125.73|0
1637763300000|2021-11-24 14:15:00|129|126.8|129|126.8|129.43|127.23|128.46|126.26|0
1637763600000|2021-11-24 14:20:00|129.11|126.91|129.54|127.34|129.75|127.55|128.46|126.26|0
1637763900000|2021-11-24 14:25:00|129.64|127.44|129.86|127.66|130.62|128.42|129.54|127.34|0
1637764200000|2021-11-24 14:30:00|129.42|127.22|128.99|126.79|130.23|128.03|126.53|124.33|0
1637764500000|2021-11-24 14:35:00|129.42|127.22|128.23|126.03|132.25|130.05|128.02|125.82|0
1637764800000|2021-11-24 14:40:00|127.91|125.71|127.48|125.28|128.56|126.36|126.52|124.32|0
1637765100000|2021-11-24 14:45:00|127.37|125.17|127.1|124.9|129.42|127.22|125.99|123.79|0
1637765400000|2021-11-24 14:50:00|127.16|124.96|127.07|124.87|128.77|126.57|125.99|123.79|0
1637765700000|2021-11-24 14:55:00|127.39|125.19|131.37|129.17|131.43|129.23|127.18|124.98|0
1637766000000|2021-11-24 15:00:00|130.72|128.52|134.83|132.63|135.71|133.51|129.27|127.07|0
1637766300000|2021-11-24 15:05:00|134.94|132.74|131.18|128.98|135.93|133.73|131.18|128.98|0
1637766600000|2021-11-24 15:10:00|131.4|129.2|131.07|128.87|132.28|130.08|128.68|126.48|0
1637766900000|2021-11-24 15:15:00|131.29|129.09|131.18|128.98|132.05|129.85|130.52|128.32|0
1637767200000|2021-11-24 15:20:00|131.39|129.19|133.26|131.06|133.92|131.72|130.63|128.43|0
1637767500000|2021-11-24 15:25:00|133.04|130.84|134.8|132.6|135.36|133.16|132.93|130.73|0
1637767800000|2021-11-24 15:30:00|135.03|132.83|133.58|131.38|135.25|133.05|133.47|131.27|0
1637768100000|2021-11-24 15:35:00|133.69|131.49|135.8|133.6|136.02|133.82|133.69|131.49|0
1637768400000|2021-11-24 15:40:00|135.58|133.38|133.14|130.94|136.02|133.82|132.92|130.72|0
1637768700000|2021-11-24 15:45:00|133.36|131.16|133.58|131.38|133.8|131.6|132.15|129.95|0
1637769000000|2021-11-24 15:50:00|133.69|131.49|135.01|132.81|135.57|133.37|133.69|131.49|0
1637769300000|2021-11-24 15:55:00|135.24|133.04|134.1|131.9|136.94|134.74|133.54|131.34|0
1637769600000|2021-11-24 16:00:00|133.99|131.79|132.88|130.68|134.65|132.45|132|129.8|0
1637769900000|2021-11-24 16:05:00|133.1|130.9|134.43|132.23|134.87|132.67|132.99|130.79|0
1637770200000|2021-11-24 16:10:00|134.54|132.34|136.1|133.9|136.44|134.24|134.54|132.34|0
1637770500000|2021-11-24 16:15:00|136.33|134.13|137.45|135.25|137.45|135.25|135.99|133.79|0
1637770800000|2021-11-24 16:20:00|137.34|135.14|138.58|136.38|138.58|136.38|137.34|135.14|0
1637771100000|2021-11-24 16:25:00|138.69|136.49|138.56|136.36|139.59|137.39|137.65|135.45|0
1637771400000|2021-11-24 16:30:00|138.78|136.58|137.2|135|140.03|137.83|137.2|135|0
1637771700000|2021-11-24 16:35:00|137.31|135.11|137.19|134.99|137.76|135.56|136.3|134.1|0
1637772000000|2021-11-24 16:40:00|136.97|134.77|137.81|135.61|137.81|135.61|136.41|134.21|0
1637772300000|2021-11-24 16:45:00|137.64|135.44|138.89|136.69|139.11|136.91|137.3|135.1|0
1637772600000|2021-11-24 16:50:00|139|136.8|138.32|136.12|139.23|137.03|137.98|135.78|0
1637772900000|2021-11-24 16:55:00|138.26|136.06|137.07|134.87|138.32|136.12|136.62|134.42|0
1637773200000|2021-11-24 17:00:00|137.18|134.98|137.29|135.09|137.41|135.21|136.28|134.08|0
1637773500000|2021-11-24 17:05:00|137.18|134.98|136.78|134.58|137.86|135.66|136.39|134.19|0
1637773800000|2021-11-24 17:10:00|136.73|134.53|138.65|136.45|138.76|136.56|136.73|134.53|0
1637774100000|2021-11-24 17:15:00|138.53|136.33|137.4|135.2|138.59|136.39|136.84|134.64|0
1637774400000|2021-11-24 17:20:00|137.29|135.09|136.5|134.3|137.4|135.2|135.6|133.4|0
1637774700000|2021-11-24 17:25:00|136.38|134.18|135.43|133.23|136.5|134.3|135.31|133.11|0
1637775000000|2021-11-24 17:30:00|135.31|133.11|136.1|133.9|136.32|134.12|135.2|133|0
1637775300000|2021-11-24 17:35:00|135.98|133.78|137.45|135.25|137.56|135.36|135.98|133.78|0
1637775600000|2021-11-24 17:40:00|137.33|135.13|137.33|135.13|137.67|135.47|136.65|134.45|0
1637775900000|2021-11-24 17:45:00|137.44|135.24|138.69|136.49|138.8|136.6|137.33|135.13|0
1637776200000|2021-11-24 17:50:00|138.8|136.6|138.91|136.71|139.14|136.94|138.01|135.81|0
1637776500000|2021-11-24 17:55:00|139.03|136.83|138.15|135.95|139.03|136.83|136.73|134.53|0
1637776800000|2021-11-24 18:00:00|138.27|136.07|137.7|135.5|139.41|137.21|137.58|135.38|0
1637777100000|2021-11-24 18:05:00|137.81|135.61|138.72|136.52|138.95|136.75|137.69|135.49|0
1637777400000|2021-11-24 18:10:00|138.83|136.63|138.83|136.63|139.23|137.03|138.6|136.4|0
1637777700000|2021-11-24 18:15:00|138.94|136.74|138.71|136.51|139.29|137.09|138.49|136.29|0
1637778000000|2021-11-24 18:20:00|138.65|136.45|139.51|137.31|139.63|137.43|138.48|136.28|0
1637778300000|2021-11-24 18:25:00|139.4|137.2|138.94|136.74|139.74|137.54|138.59|136.39|0
1637778600000|2021-11-24 18:30:00|139.28|137.08|138.82|136.62|139.51|137.31|138.59|136.39|0
1637778900000|2021-11-24 18:35:00|138.93|136.73|138.02|135.82|139.39|137.19|137.57|135.37|0
1637779200000|2021-11-24 18:40:00|138.13|135.93|138.24|136.04|138.93|136.73|137.79|135.59|0
1637779500000|2021-11-24 18:45:00|138.13|135.93|138.36|136.16|138.7|136.5|137.67|135.47|0
1637779800000|2021-11-24 18:50:00|138.41|136.21|138.01|135.81|138.58|136.38|137.9|135.7|0
1637780100000|2021-11-24 18:55:00|137.9|135.7|137.33|135.13|138.01|135.81|137.21|135.01|0
1637780400000|2021-11-24 19:00:00|137.27|135.07|137.1|134.9|139.95|137.75|135.86|133.66|0
1637780700000|2021-11-24 19:05:00|137.21|135.01|134.28|132.08|137.89|135.69|134.06|131.86|0
1637781000000|2021-11-24 19:10:00|134.39|132.19|135.14|132.94|135.84|133.64|130.6|128.4|0
1637781300000|2021-11-24 19:15:00|135.25|133.05|137.5|135.3|137.84|135.64|134.92|132.72|0
1637781600000|2021-11-24 19:20:00|137.61|135.41|137.38|135.18|137.72|135.52|136.48|134.28|0
1637781900000|2021-11-24 19:25:00|137.5|135.3|135.58|133.38|137.72|135.52|135.24|133.04|0
1637782200000|2021-11-24 19:30:00|135.8|133.6|136.48|134.28|137.49|135.29|135.8|133.6|0
1637782500000|2021-11-24 19:35:00|136.36|134.16|136.47|134.27|136.81|134.61|136.02|133.82|0
1637782800000|2021-11-24 19:40:00|136.59|134.39|138.51|136.31|138.62|136.42|135.8|133.6|0
1637783100000|2021-11-24 19:45:00|138.62|136.42|138.49|136.29|141.59|139.39|138.49|136.29|0
1637783400000|2021-11-24 19:50:00|138.61|136.41|139.52|137.32|140.09|137.89|138.61|136.41|0
1637783700000|2021-11-24 19:55:00|139.63|137.43|139.17|136.97|140.09|137.89|139.06|136.86|0
1637784000000|2021-11-24 20:00:00|139.06|136.86|139.17|136.97|139.63|137.43|138.15|135.95|0
1637784300000|2021-11-24 20:05:00|139.28|137.08|141.69|139.49|141.8|139.6|139.05|136.85|0
1637784600000|2021-11-24 20:10:00|141.57|139.37|142.03|139.83|142.03|139.83|140.88|138.68|0
1637784900000|2021-11-24 20:15:00|142.14|139.94|142.37|140.17|142.61|140.41|141.45|139.25|0
1637785200000|2021-11-24 20:20:00|142.26|140.06|141.79|139.59|142.95|140.75|141.79|139.59|0
1637785500000|2021-11-24 20:25:00|141.91|139.71|142.48|140.28|142.83|140.63|141.91|139.71|0
1637785800000|2021-11-24 20:30:00|142.6|140.4|140.8|138.6|142.71|140.51|140.11|137.91|0
1637786100000|2021-11-24 20:35:00|140.68|138.48|142.18|139.98|142.64|140.44|140.68|138.48|0
1637786400000|2021-11-24 20:40:00|142.06|139.86|141.25|139.05|142.18|139.98|140.56|138.36|0
1637786700000|2021-11-24 20:45:00|141.14|138.94|140.56|138.36|141.25|139.05|139.87|137.67|0
1637787000000|2021-11-24 20:50:00|140.9|138.7|142.52|140.32|142.98|140.78|140.9|138.7|0
1637787300000|2021-11-24 20:55:00|142.75|140.55|142.28|140.08|142.98|140.78|141.48|139.28|0
1637787600000|2021-11-24 21:00:00|142.63|140.43|142.86|140.66|142.86|140.66|141.59|139.39|0
1637787900000|2021-11-24 21:05:00|142.74|140.54|142.28|140.08|143.09|140.89|142.16|139.96|0
1637788200000|2021-11-24 21:10:00|142.51|140.31|142.85|140.65|143.09|140.89|142.28|140.08|0
1637788500000|2021-11-24 21:15:00|143.05|140.45|142.59|139.99|143.05|140.45|142.47|139.87|0
1637788800000|2021-11-24 21:20:00|142.47|139.87|142.93|140.33|142.93|140.33|142.47|139.87|0
1637789100000|2021-11-24 21:25:00|143.05|140.45|143.16|140.56|143.16|140.56|142.7|140.1|0
1637789400000|2021-11-24 21:30:00|143.28|140.68|143.39|140.79|143.63|141.03|143.28|140.68|0
1637789700000|2021-11-24 21:35:00|143.51|140.91|143.62|141.02|143.62|141.02|143.45|140.85|0
1637790000000|2021-11-24 21:40:00|143.68|141.08|143.74|141.14|144.09|141.49|143.62|141.02|0
1637790300000|2021-11-24 21:45:00|143.62|141.02|143.5|140.9|143.74|141.14|143.39|140.79|0
1637790600000|2021-11-24 21:50:00|143.62|141.02|143.73|141.13|143.85|141.25|143.5|140.9|0
1637790900000|2021-11-24 21:55:00|143.61|141.01|143.32|140.72|143.67|141.07|143.32|140.72|0
1637791200000|2021-11-24 22:00:00|143.29|140.69|143.29|140.69|143.29|140.69|143.13|140.53|0
1637913600000|2021-11-26 08:00:00|121.67|118.29|119.69|116.31|122.77|119.39|119.69|116.31|0
1637913900000|2021-11-26 08:05:00|119.18|116.32|117.07|114.21|119.62|116.76|117.07|114.21|0
1637914200000|2021-11-26 08:10:00|117.27|114.41|120.41|117.55|120.41|117.55|117.17|114.31|0
1637914500000|2021-11-26 08:15:00|120.21|117.35|115.81|112.95|120.21|117.35|115.04|112.18|0
1637914800000|2021-11-26 08:20:00|115.9|113.04|115.56|112.7|117.16|114.3|113.17|110.31|0
1637915100000|2021-11-26 08:25:00|115.51|112.65|116.19|113.33|116.82|113.96|114.84|111.98|0
1637915400000|2021-11-26 08:30:00|116.14|113.28|117.39|114.53|121.46|118.6|116.04|113.18|0
1637915700000|2021-11-26 08:35:00|117.88|115.02|121.54|118.68|121.54|118.68|117.34|114.48|0
1637916000000|2021-11-26 08:40:00|121.45|118.59|124.11|121.25|124.22|121.36|121.45|118.59|0
1637916300000|2021-11-26 08:45:00|123.82|120.96|124.21|121.35|125.21|122.35|123.32|120.46|0
1637916600000|2021-11-26 08:50:00|124.31|121.45|126.11|123.25|126.51|123.65|123.61|120.75|0
1637916900000|2021-11-26 08:55:00|126.21|123.35|127.93|125.07|129.31|126.45|126.11|123.25|0
1637917200000|2021-11-26 09:00:00|128.03|125.17|123.9|121.04|128.44|125.58|123.16|120.3|0
1637917500000|2021-11-26 09:05:00|123.95|121.09|122.41|119.55|125|122.14|121.09|118.23|0
1637917800000|2021-11-26 09:10:00|122.51|119.65|123.43|120.57|125.7|122.84|121.92|119.06|0
1637918100000|2021-11-26 09:15:00|123.63|120.77|120.25|117.39|123.63|120.77|119.8|116.94|0
1637918400000|2021-11-26 09:20:00|120.59|117.73|120.94|118.08|122.82|119.96|120.54|117.68|0
1637918700000|2021-11-26 09:25:00|120.84|117.98|118.97|116.11|121.63|118.77|118.77|115.91|0
1637919000000|2021-11-26 09:30:00|118.58|115.72|119.75|116.89|120.98|118.12|118.58|115.72|0
1637919300000|2021-11-26 09:35:00|119.55|116.69|121.52|118.66|121.52|118.66|117.71|114.85|0
1637919600000|2021-11-26 09:40:00|121.62|118.76|121.41|118.55|122.11|119.25|120.58|117.72|0
1637919900000|2021-11-26 09:45:00|121.32|118.46|122.05|119.19|123.4|120.54|121.22|118.36|0
1637920200000|2021-11-26 09:50:00|122.01|119.15|120.96|118.1|122.84|119.98|120.03|117.17|0
1637920500000|2021-11-26 09:55:00|120.92|118.06|120.82|117.96|122|119.14|120.33|117.47|0
1637920800000|2021-11-26 10:00:00|120.91|118.05|123.74|120.88|123.99|121.13|120.72|117.86|0
1637921100000|2021-11-26 10:05:00|123.79|120.93|124.09|121.23|124.29|121.43|122.69|119.83|0
1637921400000|2021-11-26 10:10:00|123.2|120.34|119.07|116.21|123.7|120.84|118.82|115.96|0
1637921700000|2021-11-26 10:15:00|119.02|116.16|117.09|114.23|119.37|116.51|117.09|114.23|0
1637922000000|2021-11-26 10:20:00|117.19|114.33|118.27|115.41|119.16|116.3|116.6|113.74|0
1637922300000|2021-11-26 10:25:00|118.32|115.46|119.56|116.7|120.16|117.3|117.88|115.02|0
1637922600000|2021-11-26 10:30:00|119.76|116.9|117.18|114.32|119.86|117|116.99|114.13|0
1637922900000|2021-11-26 10:35:00|117.28|114.42|117.18|114.32|117.48|114.62|116.69|113.83|0
1637923200000|2021-11-26 10:40:00|116.98|114.12|116.69|113.83|117.03|114.17|115.52|112.66|0
1637923500000|2021-11-26 10:45:00|116.64|113.78|115.22|112.36|116.64|113.78|115.22|112.36|0
1637923800000|2021-11-26 10:50:00|115.03|112.17|116.09|113.23|116.29|113.43|113.57|110.71|0
1637924100000|2021-11-26 10:55:00|116.39|113.53|116.78|113.92|117.56|114.7|115.7|112.84|0
1637924400000|2021-11-26 11:00:00|116.68|113.82|118.15|115.29|118.15|115.29|116.19|113.33|0
1637924700000|2021-11-26 11:05:00|117.95|115.09|120.24|117.38|120.94|118.08|117.9|115.04|0
1637925000000|2021-11-26 11:10:00|120.34|117.48|119.24|116.38|120.74|117.88|118.25|115.39|0
1637925300000|2021-11-26 11:15:00|119.54|116.68|119.14|116.28|120.53|117.67|118.74|115.88|0
1637925600000|2021-11-26 11:20:00|119.13|116.27|118.93|116.07|120.83|117.97|118.64|115.78|0
1637925900000|2021-11-26 11:25:00|118.83|115.97|118.93|116.07|120.13|117.27|118.83|115.97|0
1637926200000|2021-11-26 11:30:00|118.83|115.97|116.95|114.09|119.03|116.17|116.56|113.7|0
1637926500000|2021-11-26 11:35:00|116.86|114|117.21|114.35|117.26|114.4|115.68|112.82|0
1637926800000|2021-11-26 11:40:00|117.01|114.15|118.69|115.83|119.28|116.42|117.01|114.15|0
1637927100000|2021-11-26 11:45:00|118.59|115.73|117.42|114.56|119.08|116.22|117.23|114.37|0
1637927400000|2021-11-26 11:50:00|117.32|114.46|118.01|115.15|118.51|115.65|117.03|114.17|0
1637927700000|2021-11-26 11:55:00|118.11|115.25|117.02|114.16|118.11|115.25|116.73|113.87|0
1637928000000|2021-11-26 12:00:00|117.12|114.26|119.99|117.13|120.09|117.23|117.12|114.26|0
1637928300000|2021-11-26 12:05:00|120.04|117.18|120.29|117.43|120.69|117.83|119.29|116.43|0
1637928600000|2021-11-26 12:10:00|120.54|117.68|121.19|118.33|122.2|119.34|119.79|116.93|0
1637928900000|2021-11-26 12:15:00|121.39|118.53|121.29|118.43|121.89|119.03|120.79|117.93|0
1637929200000|2021-11-26 12:20:00|121.19|118.33|118.74|115.88|122.09|119.23|118.72|115.86|0
1637929500000|2021-11-26 12:25:00|118.69|115.83|117.54|114.68|119.14|116.28|116.85|113.99|0
1637929800000|2021-11-26 12:30:00|117.49|114.63|118.34|115.48|119.93|117.07|117.45|114.59|0
1637930100000|2021-11-26 12:35:00|118.04|115.18|118.53|115.67|119.13|116.27|117.64|114.78|0
1637930400000|2021-11-26 12:40:00|118.43|115.57|118.83|115.97|119.03|116.17|117.74|114.88|0
1637930700000|2021-11-26 12:45:00|118.73|115.87|120.23|117.37|120.53|117.67|118.73|115.87|0
1637931000000|2021-11-26 12:50:00|120.03|117.17|118.42|115.56|120.03|117.17|118.42|115.56|0
1637931300000|2021-11-26 12:55:00|118.32|115.46|118.02|115.16|119.02|116.16|117.53|114.67|0
1637931600000|2021-11-26 13:00:00|118.22|115.36|117.53|114.67|118.22|115.36|115.95|113.09|0
1637931900000|2021-11-26 13:05:00|117.62|114.76|119.41|116.55|119.81|116.95|117.13|114.27|0
1637932200000|2021-11-26 13:10:00|119.61|116.75|118.02|115.16|120.11|117.25|118.02|115.16|0
1637932500000|2021-11-26 13:15:00|118.21|115.35|118.21|115.35|118.41|115.55|117.32|114.46|0
1637932800000|2021-11-26 13:20:00|118.11|115.25|120.11|117.25|120.11|117.25|117.62|114.76|0
1637933100000|2021-11-26 13:25:00|119.91|117.05|118.01|115.15|120.01|117.15|117.91|115.05|0
1637933400000|2021-11-26 13:30:00|117.91|115.05|117.31|114.45|118.01|115.15|117.02|114.16|0
1637933700000|2021-11-26 13:35:00|117.41|114.55|118.1|115.24|118.9|116.04|117.31|114.45|0
1637934000000|2021-11-26 13:40:00|118|115.14|116.62|113.76|118.2|115.34|116.62|113.76|0
1637934300000|2021-11-26 13:45:00|116.81|113.95|116.42|113.56|118.1|115.24|116.32|113.46|0
1637934600000|2021-11-26 13:50:00|116.52|113.66|117.6|114.74|117.8|114.94|116.22|113.36|0
1637934900000|2021-11-26 13:55:00|117.4|114.54|117.99|115.13|118.29|115.43|117.01|114.15|0
1637935200000|2021-11-26 14:00:00|117.79|114.93|118.09|115.23|118.29|115.43|117.3|114.44|0
1637935500000|2021-11-26 14:05:00|118.04|115.18|119.58|116.72|119.58|116.72|117.99|115.13|0
1637935800000|2021-11-26 14:10:00|119.68|116.82|119.38|116.52|121.39|118.53|119.38|116.52|0
1637936100000|2021-11-26 14:15:00|119.68|116.82|118.98|116.12|120.28|117.42|118.98|116.12|0
1637936400000|2021-11-26 14:20:00|119.18|116.32|119.98|117.12|120.18|117.32|118.88|116.02|0
1637936700000|2021-11-26 14:25:00|119.87|117.01|121.18|118.32|121.28|118.42|119.07|116.21|0
1637937000000|2021-11-26 14:30:00|120.93|118.07|125.26|122.4|125.26|122.4|119.57|116.71|0
1637937300000|2021-11-26 14:35:00|125.47|122.61|123|120.14|127.13|124.27|122.09|119.23|0
1637937600000|2021-11-26 14:40:00|122.7|119.84|118.86|116|123.62|120.76|118.61|115.75|0
1637937900000|2021-11-26 14:45:00|118.67|115.81|114.53|111.67|118.67|115.81|114.33|111.47|0
1637938200000|2021-11-26 14:50:00|114.72|111.86|116.43|113.57|117.47|114.61|113.94|111.08|0
1637938500000|2021-11-26 14:55:00|116.48|113.62|121.31|118.45|122.01|119.15|113.59|110.73|0
1637938800000|2021-11-26 15:00:00|120.42|117.56|116.1|113.24|120.72|117.86|116.1|113.24|0
1637939100000|2021-11-26 15:05:00|116.49|113.63|119.03|116.17|121.19|118.33|116.29|113.43|0
1637939400000|2021-11-26 15:10:00|118.83|115.97|117.17|114.31|119.03|116.17|116.21|113.35|0
1637939700000|2021-11-26 15:15:00|116.69|113.83|116.2|113.34|117.37|114.51|113.29|110.43|0
1637940000000|2021-11-26 15:20:00|116.11|113.25|118.53|115.67|120.2|117.34|116.11|113.25|0
1637940300000|2021-11-26 15:25:00|118.82|115.96|120.88|118.02|120.88|118.02|117.46|114.6|0
1637940600000|2021-11-26 15:30:00|120.69|117.83|120.71|117.41|121.58|118.72|118.35|115.05|0
1637940900000|2021-11-26 15:35:00|121|117.7|121.82|117.86|123.02|119.06|120.11|116.81|0
1637941200000|2021-11-26 15:40:00|121.73|117.77|119.7|115.74|122.72|118.76|119.01|115.05|0
1637941500000|2021-11-26 15:45:00|119.6|115.64|119.84|115.88|120.19|116.23|117.84|113.88|0
1637941800000|2021-11-26 15:50:00|119.79|115.83|117.5|113.54|120.19|116.23|117.35|113.39|0
1637942100000|2021-11-26 15:55:00|117.55|113.59|117.74|113.78|118.03|114.07|115.81|111.85|0
1637942400000|2021-11-26 16:00:00|117.35|113.39|113.89|109.93|117.35|113.39|113.89|109.93|0
1637942700000|2021-11-26 16:05:00|114.27|110.31|116.96|113|117.34|113.38|114.27|110.31|0
1637943000000|2021-11-26 16:10:00|116.76|112.8|113.46|109.5|117.2|113.24|113.32|109.36|0
1637943300000|2021-11-26 16:15:00|113.51|109.55|111.06|107.1|113.98|110.02|110.5|106.54|0
1637943600000|2021-11-26 16:20:00|110.97|107.01|114.07|110.11|115.59|111.63|106.86|102.9|0
1637943900000|2021-11-26 16:25:00|114.16|110.2|114.4|110.44|115.86|111.9|113.17|109.21|0
1637944200000|2021-11-26 16:30:00|114.25|110.29|113.64|109.68|114.97|111.01|112.79|108.83|0
1637944500000|2021-11-26 16:35:00|113.83|109.87|114.21|110.25|119.03|115.07|113.68|109.72|0
1637944800000|2021-11-26 16:40:00|114.17|110.21|116.31|112.35|116.79|112.83|113.88|109.92|0
1637945100000|2021-11-26 16:45:00|116.21|112.25|115.8|111.84|116.99|113.03|115.26|111.3|0
1637945400000|2021-11-26 16:50:00|116.19|112.23|112.59|108.63|116.66|112.7|112.5|108.54|0
1637945700000|2021-11-26 16:55:00|112.5|108.54|114.85|110.89|115.7|111.74|112.5|108.54|0
1637946000000|2021-11-26 17:00:00|115.04|111.08|115.22|111.26|116.66|112.7|113.62|109.66|0
1637946300000|2021-11-26 17:05:00|115.41|111.45|118.29|114.33|118.77|114.81|115.03|111.07|0
1637946600000|2021-11-26 17:10:00|118.39|114.43|117.42|113.46|119.84|115.88|116.27|112.31|0
1637946900000|2021-11-26 17:15:00|117.32|113.36|116.36|112.4|117.9|113.94|116.17|112.21|0
1637947200000|2021-11-26 17:20:00|116.27|112.31|118.38|114.42|118.48|114.52|115.79|111.83|0
1637947500000|2021-11-26 17:25:00|118.19|114.23|121.3|117.34|121.3|117.34|118.19|114.23|0
1637947800000|2021-11-26 17:30:00|121.06|117.1|122.48|118.52|122.73|118.77|120.76|116.8|0
1637948100000|2021-11-26 17:35:00|122.58|118.62|123.32|119.36|124.57|120.61|122.58|118.62|0
1637948400000|2021-11-26 17:40:00|123.28|119.32|121.69|117.73|123.62|119.66|120.61|116.65|0
1637948700000|2021-11-26 17:45:00|121.49|117.53|117.21|113.25|121.79|117.83|117.21|113.25|0
1637949000000|2021-11-26 17:50:00|116.25|112.29|110.6|106.64|116.25|112.29|110.6|106.64|0
1637949300000|2021-11-26 17:55:00|110.79|106.83|114.82|110.86|119.62|115.66|110.6|106.64|0
1637949600000|2021-11-26 18:00:00|117.2|113.24|114.43|110.47|117.2|113.24|112.88|108.92|0
1637949900000|2021-11-26 18:05:00|113.77|109.81|109.54|105.58|114.53|110.57|109.35|105.39|0
1637950200000|2021-11-26 18:10:00|109.72|105.76|116.2|112.24|118.29|114.33|109.45|105.49|0
1637950500000|2021-11-26 18:15:00|116.39|112.43|116.49|112.53|116.59|112.63|116.39|112.43|0
1638173100000|2021-11-29 08:05:00|128.87|126.67|127.22|125.02|130.43|128.23|127.01|124.81|0
1638173400000|2021-11-29 08:10:00|127.12|124.92|126.3|124.1|127.53|125.33|124.92|122.72|0
1638173700000|2021-11-29 08:15:00|126.4|124.2|126.5|124.3|128.55|126.35|126.4|124.2|0
1638174000000|2021-11-29 08:20:00|126.29|124.09|126.03|123.83|127.31|125.11|125.99|123.79|0
1638174300000|2021-11-29 08:25:00|125.88|123.68|124.76|122.56|125.98|123.78|124.76|122.56|0
1638174600000|2021-11-29 08:30:00|124.87|122.67|127|124.8|127.62|125.42|124.66|122.46|0
1638174900000|2021-11-29 08:35:00|126.9|124.7|126.23|124.03|127.41|125.21|125.98|123.78|0
1638175200000|2021-11-29 08:40:00|126.28|124.08|125.97|123.77|126.59|124.39|124.76|122.56|0
1638175500000|2021-11-29 08:45:00|126.02|123.82|124.8|122.6|126.08|123.88|124.65|122.45|0
1638175800000|2021-11-29 08:50:00|124.65|122.45|124.14|121.94|125.06|122.86|124.14|121.94|0
1638176100000|2021-11-29 08:55:00|124.04|121.84|125.36|123.16|125.36|123.16|123.44|121.24|0
1638176400000|2021-11-29 09:00:00|125.46|123.26|125.15|122.95|125.81|123.61|124.39|122.19|0
1638176700000|2021-11-29 09:05:00|125.1|122.9|127.03|124.83|127.19|124.99|125.05|122.85|0
1638177000000|2021-11-29 09:10:00|127.19|124.99|127.59|125.39|128.83|126.63|126.37|124.17|0
1638177300000|2021-11-29 09:15:00|127.8|125.6|126.06|123.86|128.11|125.91|125.65|123.45|0
1638177600000|2021-11-29 09:20:00|126.16|123.96|126.77|124.57|126.77|124.57|125.24|123.04|0
1638177900000|2021-11-29 09:25:00|126.71|124.51|126.36|124.16|126.71|124.51|125.14|122.94|0
1638178200000|2021-11-29 09:30:00|126.46|124.26|124.63|122.43|126.56|124.36|124.12|121.92|0
1638178500000|2021-11-29 09:35:00|124.73|122.53|124.12|121.92|124.73|122.53|123.62|121.42|0
1638178800000|2021-11-29 09:40:00|123.92|121.72|123.91|121.71|124.52|122.32|123.31|121.11|0
1638179100000|2021-11-29 09:45:00|123.71|121.51|123.91|121.71|124.16|121.96|123.31|121.11|0
1638179400000|2021-11-29 09:50:00|124.11|121.91|123.41|121.21|124.72|122.52|123.1|120.9|0
1638179700000|2021-11-29 09:55:00|123.51|121.31|122.9|120.7|123.91|121.71|122.8|120.6|0
1638180000000|2021-11-29 10:00:00|123.1|120.9|124.41|122.21|124.61|122.41|122.9|120.7|0
1638180300000|2021-11-29 10:05:00|124.46|122.26|124.61|122.41|124.81|122.61|123.9|121.7|0
1638180600000|2021-11-29 10:10:00|124.71|122.51|123.73|121.53|124.81|122.61|123.02|120.82|0
1638180900000|2021-11-29 10:15:00|123.63|121.43|123.9|121.7|124|121.8|121.34|119.14|0
1638181200000|2021-11-29 10:20:00|124.4|122.2|125.52|123.32|125.83|123.63|124.2|122|0
1638181500000|2021-11-29 10:25:00|125.47|123.27|126.23|124.03|126.65|124.45|125.42|123.22|0
1638181800000|2021-11-29 10:30:00|126.34|124.14|125.92|123.72|126.34|124.14|125.42|123.22|0
1638182100000|2021-11-29 10:35:00|126.03|123.83|124.37|122.17|126.13|123.93|123.75|121.55|0
1638182400000|2021-11-29 10:40:00|124.26|122.06|123.75|121.55|124.67|122.47|123.65|121.45|0
1638182700000|2021-11-29 10:45:00|123.55|121.35|124.67|122.47|124.97|122.77|123.34|121.14|0
1638183000000|2021-11-29 10:50:00|124.61|122.41|125.9|123.7|125.9|123.7|124.36|122.16|0
1638183300000|2021-11-29 10:55:00|125.79|123.59|125.12|122.92|127.86|125.66|125.12|122.92|0
1638183600000|2021-11-29 11:00:00|125.17|122.97|126.2|124|126.2|124|124.96|122.76|0
1638183900000|2021-11-29 11:05:00|126.09|123.89|126.19|123.99|126.4|124.2|125.68|123.48|0
1638184200000|2021-11-29 11:10:00|126.09|123.89|126.24|124.04|126.92|124.72|125.98|123.78|0
1638184500000|2021-11-29 11:15:00|126.4|124.2|125.88|123.68|126.81|124.61|125.36|123.16|0
1638184800000|2021-11-29 11:20:00|125.78|123.58|126.6|124.4|126.7|124.5|125.41|123.21|0
1638185100000|2021-11-29 11:25:00|126.49|124.29|125.98|123.78|126.91|124.71|125.56|123.36|0
1638185400000|2021-11-29 11:30:00|125.87|123.67|126.02|123.82|126.28|124.08|125.77|123.57|0
1638185700000|2021-11-29 11:35:00|126.08|123.88|125.61|123.41|126.08|123.88|125.56|123.36|0
1638186000000|2021-11-29 11:40:00|125.66|123.46|125.35|123.15|125.87|123.67|125.15|122.95|0
1638186300000|2021-11-29 11:45:00|125.45|123.25|125.14|122.94|125.66|123.46|125.14|122.94|0
1638186600000|2021-11-29 11:50:00|125.19|122.99|124.12|121.92|125.19|122.99|124.12|121.92|0
1638186900000|2021-11-29 11:55:00|124.06|121.86|123.91|121.71|125.34|123.14|123.91|121.71|0
1638187200000|2021-11-29 12:00:00|123.81|121.61|124.07|121.87|124.84|122.64|123.2|121|0
1638187500000|2021-11-29 12:05:00|124.17|121.97|124.27|122.07|124.38|122.18|123.36|121.16|0
1638187800000|2021-11-29 12:10:00|124.22|122.02|123.46|121.26|124.42|122.22|123.26|121.06|0
1638188100000|2021-11-29 12:15:00|123.56|121.36|123.46|121.26|123.86|121.66|123.25|121.05|0
1638188400000|2021-11-29 12:20:00|123.61|121.41|123.66|121.46|124.42|122.22|123.35|121.15|0
1638188700000|2021-11-29 12:25:00|123.45|121.25|122.59|120.39|123.96|121.76|122.59|120.39|0
1638189000000|2021-11-29 12:30:00|122.54|120.34|124.26|122.06|124.46|122.26|122.34|120.14|0
1638189300000|2021-11-29 12:35:00|124.36|122.16|125.48|123.28|125.48|123.28|124.26|122.06|0
1638189600000|2021-11-29 12:40:00|125.38|123.18|125.38|123.18|125.69|123.49|124.97|122.77|0
1638189900000|2021-11-29 12:45:00|125.48|123.28|125.89|123.69|125.99|123.79|125.17|122.97|0
1638190200000|2021-11-29 12:50:00|125.94|123.74|125.17|122.97|125.99|123.79|124.96|122.76|0
1638190500000|2021-11-29 12:55:00|125.27|123.07|125.08|122.88|125.68|123.48|124.98|122.78|0
1638190800000|2021-11-29 13:00:00|125.29|123.09|123.75|121.55|125.34|123.14|123.65|121.45|0
1638191100000|2021-11-29 13:05:00|123.65|121.45|123.55|121.35|124.36|122.16|122.99|120.79|0
1638191400000|2021-11-29 13:10:00|123.75|121.55|124.77|122.57|124.77|122.57|123.65|121.45|0
1638191700000|2021-11-29 13:15:00|124.67|122.47|124.97|122.77|125.18|122.98|124.26|122.06|0
1638192000000|2021-11-29 13:20:00|124.87|122.67|125.32|123.12|125.38|123.18|124.66|122.46|0
1638192300000|2021-11-29 13:25:00|125.38|123.18|124.15|121.95|125.68|123.48|123.99|121.79|0
1638192600000|2021-11-29 13:30:00|124.25|122.05|125.47|123.27|126.09|123.89|124.25|122.05|0
1638192900000|2021-11-29 13:35:00|125.58|123.38|125.98|123.78|125.99|123.79|125.16|122.96|0
1638193200000|2021-11-29 13:40:00|126.09|123.89|127.32|125.12|127.84|125.64|125.98|123.78|0
1638193500000|2021-11-29 13:45:00|127.43|125.23|128.99|126.79|129.35|127.15|127.22|125.02|0
1638193800000|2021-11-29 13:50:00|129.09|126.89|130.35|128.15|130.56|128.36|128.99|126.79|0
1638194100000|2021-11-29 13:55:00|130.24|128.04|129.71|127.51|130.24|128.04|129.4|127.2|0
1638194400000|2021-11-29 14:00:00|129.82|127.62|131.71|129.51|131.71|129.51|129.71|127.51|0
1638194700000|2021-11-29 14:05:00|131.82|129.62|130.55|128.35|131.92|129.72|130.34|128.14|0
1638195000000|2021-11-29 14:10:00|130.44|128.24|130.02|127.82|130.55|128.35|129.71|127.51|0
1638195300000|2021-11-29 14:15:00|130.12|127.92|129.49|127.29|130.12|127.92|129.49|127.29|0
1638195600000|2021-11-29 14:20:00|129.39|127.19|129.38|127.18|129.49|127.29|129.07|126.87|0
1638195900000|2021-11-29 14:25:00|129.28|127.08|130.12|127.92|131.17|128.97|129.28|127.08|0
1638196200000|2021-11-29 14:30:00|130.01|127.81|127.82|125.62|132.02|129.82|127.5|125.3|0
1638196500000|2021-11-29 14:35:00|127.61|125.41|128.02|125.82|128.13|125.93|126.16|123.96|0
1638196800000|2021-11-29 14:40:00|127.81|125.61|126.38|124.18|128.02|125.82|126.36|124.16|0
1638197100000|2021-11-29 14:45:00|126.9|124.7|125.66|123.46|126.9|124.7|123|120.8|0
1638197400000|2021-11-29 14:50:00|125.15|122.95|124.37|122.17|125.81|123.61|123.92|121.72|0
1638197700000|2021-11-29 14:55:00|124.16|121.96|124.61|122.41|126.53|124.33|123.65|121.45|0
1638198000000|2021-11-29 15:00:00|124.41|122.21|123.48|121.28|126.27|124.07|123.38|121.18|0
1638198300000|2021-11-29 15:05:00|123.07|120.87|124.61|122.41|124.92|122.72|122.56|120.36|0
1638198600000|2021-11-29 15:10:00|124.5|122.3|123.58|121.38|125.95|123.75|123.58|121.38|0
1638198900000|2021-11-29 15:15:00|123.88|121.68|125.53|123.33|125.74|123.54|123.27|121.07|0
1638199200000|2021-11-29 15:20:00|125.43|123.23|125.01|122.81|125.43|123.23|123.37|121.17|0
1638199500000|2021-11-29 15:25:00|125.11|122.91|121.73|119.53|125.53|123.33|121.53|119.33|0
1638199800000|2021-11-29 15:30:00|121.63|119.43|121.53|119.33|122.55|120.35|119.71|117.51|0
1638200100000|2021-11-29 15:35:00|121.43|119.23|119.95|117.75|123.16|120.96|116.4|114.2|0
1638200400000|2021-11-29 15:40:00|119.85|117.65|120.92|118.72|121.32|119.12|118.64|116.44|0
1638200700000|2021-11-29 15:45:00|120.82|118.62|120.26|118.06|122.03|119.83|120.01|117.81|0
1638201000000|2021-11-29 15:50:00|120.16|117.96|120.31|118.11|122.03|119.83|119.41|117.21|0
1638201300000|2021-11-29 15:55:00|120.71|118.51|122.13|119.93|122.43|120.23|120.71|118.51|0
1638201600000|2021-11-29 16:00:00|122.23|120.03|122.73|120.53|123.24|121.04|120.91|118.71|0
1638201900000|2021-11-29 16:05:00|122.83|120.63|124.36|122.16|125.13|122.93|122.63|120.43|0
1638202200000|2021-11-29 16:10:00|124.57|122.37|124.36|122.16|125.08|122.88|123.95|121.75|0
1638202500000|2021-11-29 16:15:00|124.26|122.06|123.74|121.54|125.18|122.98|123.64|121.44|0
1638202800000|2021-11-29 16:20:00|123.85|121.65|125.28|123.08|125.59|123.39|123.64|121.44|0
1638203100000|2021-11-29 16:25:00|124.97|122.77|122.58|120.38|126.46|124.26|122.28|120.08|0
1638203400000|2021-11-29 16:30:00|122.89|120.69|124.27|122.07|125.67|123.47|122.89|120.69|0
1638203700000|2021-11-29 16:35:00|124.12|121.92|126.4|124.2|126.82|124.62|124.12|121.92|0
1638204000000|2021-11-29 16:40:00|126.61|124.41|125.67|123.47|127.65|125.45|123.74|121.54|0
1638204300000|2021-11-29 16:45:00|125.77|123.57|124.83|122.63|126.3|124.1|124.83|122.63|0
1638204600000|2021-11-29 16:50:00|124.73|122.53|125.61|123.41|126.19|123.99|124.42|122.22|0
1638204900000|2021-11-29 16:55:00|125.56|123.36|126.5|124.3|126.5|124.3|125.46|123.26|0
1638205200000|2021-11-29 17:00:00|126.61|124.41|127.76|125.56|127.87|125.67|126.4|124.2|0
1638205500000|2021-11-29 17:05:00|128.08|125.88|128.29|126.09|129.35|127.15|128.08|125.88|0
1638205800000|2021-11-29 17:10:00|128.4|126.2|128.5|126.3|128.82|126.62|128.08|125.88|0
1638206100000|2021-11-29 17:15:00|128.39|126.19|130.31|128.11|130.42|128.22|128.39|126.19|0
1638206400000|2021-11-29 17:20:00|130.2|128|131.92|129.72|131.92|129.72|130.2|128|0
1638206700000|2021-11-29 17:25:00|132.03|129.83|125.28|123.08|135.78|133.58|123.97|121.77|0
1638207000000|2021-11-29 17:30:00|125.39|123.19|127.53|125.33|127.64|125.44|125.17|122.97|0
1638207300000|2021-11-29 17:35:00|127.43|125.23|126.83|124.63|128.07|125.87|126.56|124.36|0
1638207600000|2021-11-29 17:40:00|126.78|124.58|127.74|125.54|127.74|125.54|126.78|124.58|0
1638207900000|2021-11-29 17:45:00|127.64|125.44|127.63|125.43|127.96|125.76|127.42|125.22|0
1638208200000|2021-11-29 17:50:00|127.53|125.33|126.45|124.25|127.63|125.43|126.45|124.25|0
1638208500000|2021-11-29 17:55:00|126.55|124.35|127.3|125.1|127.63|125.43|126.55|124.35|0
1638208800000|2021-11-29 18:00:00|127.41|125.21|127.73|125.53|128.06|125.86|127.41|125.21|0
1638209100000|2021-11-29 18:05:00|127.63|125.43|128.81|126.61|129.03|126.83|127.41|125.21|0
1638209400000|2021-11-29 18:10:00|128.92|126.72|127.62|125.42|129.14|126.94|127.4|125.2|0
1638209700000|2021-11-29 18:15:00|127.73|125.53|127.02|124.82|128.16|125.96|126.33|124.13|0
1638210000000|2021-11-29 18:20:00|127.08|124.88|126.43|124.23|127.29|125.09|126|123.8|0
1638210300000|2021-11-29 18:25:00|126.32|124.12|126.97|124.77|126.97|124.77|125.79|123.59|0
1638210600000|2021-11-29 18:30:00|127.07|124.87|127.5|125.3|128.15|125.95|126.75|124.55|0
1638210900000|2021-11-29 18:35:00|127.39|125.19|125.25|123.05|127.5|125.3|125.14|122.94|0
1638211200000|2021-11-29 18:40:00|125.35|123.15|125.83|123.63|126.21|124.01|125.25|123.05|0
1638211500000|2021-11-29 18:45:00|125.88|123.68|126.95|124.75|126.96|124.76|125.78|123.58|0
1638211800000|2021-11-29 18:50:00|126.85|124.65|126.74|124.54|126.85|124.65|125.99|123.79|0
1638212100000|2021-11-29 18:55:00|126.84|124.64|127.7|125.5|127.81|125.61|126.74|124.54|0
1638212400000|2021-11-29 19:00:00|127.81|125.61|127.27|125.07|127.92|125.72|126.3|124.1|0
1638212700000|2021-11-29 19:05:00|127.16|124.96|127.05|124.85|127.81|125.61|126.73|124.53|0
1638213000000|2021-11-29 19:10:00|126.94|124.74|127.37|125.17|127.59|125.39|126.94|124.74|0
1638213300000|2021-11-29 19:15:00|127.48|125.28|126.51|124.31|127.48|125.28|126.19|123.99|0
1638213600000|2021-11-29 19:20:00|126.4|124.2|126.4|124.2|127.26|125.06|126.08|123.88|0
1638213900000|2021-11-29 19:25:00|126.51|124.31|126.29|124.09|126.94|124.74|125.97|123.77|0
1638214200000|2021-11-29 19:30:00|126.4|124.2|125.97|123.77|126.72|124.52|125.32|123.12|0
1638214500000|2021-11-29 19:35:00|126.07|123.87|124.89|122.69|126.07|123.87|124.36|122.16|0
1638214800000|2021-11-29 19:40:00|125|122.8|125.85|123.65|126.17|123.97|125|122.8|0
1638215100000|2021-11-29 19:45:00|125.96|123.76|125.74|123.54|126.39|124.19|125.42|123.22|0
1638215400000|2021-11-29 19:50:00|125.85|123.65|124.89|122.69|126.92|124.72|124.89|122.69|0
1638215700000|2021-11-29 19:55:00|124.99|122.79|125.52|123.32|125.53|123.33|124.67|122.47|0
1638216000000|2021-11-29 20:00:00|125.42|123.22|125.41|123.21|126.27|124.07|125.41|123.21|0
1638216300000|2021-11-29 20:05:00|125.52|123.32|126.05|123.85|126.27|124.07|124.45|122.25|0
1638216600000|2021-11-29 20:10:00|126.16|123.96|127.23|125.03|127.34|125.14|125.63|123.43|0
1638216900000|2021-11-29 20:15:00|127.13|124.93|127.12|124.92|128.21|126.01|126.37|124.17|0
1638217200000|2021-11-29 20:20:00|127.07|124.87|126.05|123.85|127.12|124.92|125.4|123.2|0
1638217500000|2021-11-29 20:25:00|125.83|123.63|125.83|123.63|126.58|124.38|125.3|123.1|0
1638217800000|2021-11-29 20:30:00|125.72|123.52|126.58|124.38|126.58|124.38|124.87|122.67|0
1638218100000|2021-11-29 20:35:00|126.47|124.27|126|123.8|126.68|124.48|125.18|122.98|0
1638218400000|2021-11-29 20:40:00|126.11|123.91|124.93|122.73|126.11|123.91|124.08|121.88|0
1638218700000|2021-11-29 20:45:00|124.82|122.62|125.3|123.1|125.51|123.31|124.03|121.83|0
1638219000000|2021-11-29 20:50:00|124.24|122.04|124.48|122.28|124.8|122.6|122.32|120.12|0
1638219300000|2021-11-29 20:55:00|124.27|122.07|120.91|118.71|125.22|123.02|120.91|118.71|0
1638219600000|2021-11-29 21:00:00|121.43|119.23|121.95|119.75|122.89|120.69|121.43|119.23|0
1638219900000|2021-11-29 21:05:00|122.05|119.85|123.31|121.11|123.52|121.32|122.05|119.85|0
1638220200000|2021-11-29 21:10:00|123.52|121.32|122.99|120.79|124.15|121.95|122.78|120.58|0
1638220500000|2021-11-29 21:15:00|122.77|120.17|123.71|121.11|123.93|121.33|122.77|120.17|0
1638220800000|2021-11-29 21:20:00|123.82|121.22|123.82|121.22|124.24|121.64|123.61|121.01|0
1638221100000|2021-11-29 21:25:00|123.71|121.11|123.5|120.9|124.02|121.42|123.39|120.79|0
1638221400000|2021-11-29 21:30:00|123.6|121|123.92|121.32|124.45|121.85|123.6|121|0
1638221700000|2021-11-29 21:35:00|124.02|121.42|124.44|121.84|124.76|122.16|124.02|121.42|0
1638222000000|2021-11-29 21:40:00|124.55|121.95|124.65|122.05|124.65|122.05|124.44|121.84|0
1638222300000|2021-11-29 21:45:00|124.76|122.16|124.54|121.94|124.86|122.26|124.44|121.84|0
1638222600000|2021-11-29 21:50:00|124.65|122.05|124.86|122.26|124.97|122.37|124.54|121.94|0
1638222900000|2021-11-29 21:55:00|124.75|122.15|124.16|121.56|124.86|122.26|124.01|121.41|0
1638223200000|2021-11-29 22:00:00|124.1|121.5|124.13|121.53|124.13|121.53|124.06|121.46|0
1638223500000|2021-11-29 22:05:00|124.06|121.46|123.99|121.39|124.23|121.63|123.73|121.13|0
1638223800000|2021-11-29 22:10:00|124|121.4|124.23|121.63|124.23|121.63|123.69|121.09|0
1638224100000|2021-11-29 22:15:00|124.11|121.51|123.78|121.18|124.17|121.57|123.78|121.18|0
1638224400000|2021-11-29 22:20:00|123.81|121.21|123.82|121.22|123.87|121.27|123.78|121.18|0
1638224700000|2021-11-29 22:25:00|124.12|121.52|124.17|121.57|124.26|121.66|124.12|121.52|0
1638225000000|2021-11-29 22:30:00|124.19|121.59|124.1|121.5|124.21|121.61|124.08|121.48|0
1638225300000|2021-11-29 22:35:00|124.11|121.51|124.68|122.08|124.68|122.08|124.11|121.51|0
1638225600000|2021-11-29 22:40:00|124.69|122.09|124.84|122.24|124.86|122.26|124.67|122.07|0
1638225900000|2021-11-29 22:45:00|124.83|122.23|124.74|122.14|124.83|122.23|124.49|121.89|0
1638226200000|2021-11-29 22:50:00|124.73|122.13|124.72|122.12|124.75|122.15|124.72|122.12|0
1638226500000|2021-11-29 22:55:00|124.62|122.02|124.82|122.22|124.88|122.28|124.62|122.02|0
1638226800000|2021-11-29 23:00:00|124.56|121.96|126.1|123.5|126.42|123.82|124.56|121.96|0
1638227100000|2021-11-29 23:05:00|126.15|123.55|126.09|123.49|126.2|123.6|125.56|122.96|0
1638227400000|2021-11-29 23:10:00|126.42|123.82|129.16|126.56|129.37|126.77|126.09|123.49|0
1638227700000|2021-11-29 23:15:00|129.26|126.66|129.15|126.55|129.37|126.77|128.94|126.34|0
1638228000000|2021-11-29 23:20:00|129.26|126.66|129.69|127.09|130.12|127.52|129.26|126.66|0
1638228300000|2021-11-29 23:25:00|129.8|127.2|129.26|126.66|129.8|127.2|129.15|126.55|0
1638228600000|2021-11-29 23:30:00|129.47|126.87|129.79|127.19|129.9|127.3|129.15|126.55|0
1638228900000|2021-11-29 23:35:00|129.9|127.3|129.9|127.3|130.12|127.52|129.47|126.87|0
1638229200000|2021-11-29 23:40:00|130.01|127.41|129.79|127.19|130.11|127.51|129.68|127.08|0
1638229500000|2021-11-29 23:45:00|129.9|127.3|129.68|127.08|129.9|127.3|129.57|126.97|0
1638229800000|2021-11-29 23:50:00|129.79|127.19|129.46|126.86|130.11|127.51|129.35|126.75|0
1638230100000|2021-11-29 23:55:00|129.57|126.97|129.24|126.64|129.57|126.97|128.49|125.89|0
1638230400000|2021-11-30 00:00:00|129.35|126.75|129.67|127.07|129.89|127.29|129.03|126.43|0
1638230700000|2021-11-30 00:05:00|129.78|127.18|129.24|126.64|129.88|127.28|129.13|126.53|0
1638231000000|2021-11-30 00:10:00|129.34|126.74|128.59|125.99|129.67|127.07|128.48|125.88|0
1638231300000|2021-11-30 00:15:00|128.7|126.1|128.37|125.77|128.91|126.31|128.37|125.77|0
1638231600000|2021-11-30 00:20:00|128.26|125.66|129.34|126.74|129.34|126.74|128.26|125.66|0
1638231900000|2021-11-30 00:25:00|129.23|126.63|129.38|126.78|129.55|126.95|129.12|126.52|0
1638232200000|2021-11-30 00:30:00|129.44|126.84|129.87|127.27|129.98|127.38|129.12|126.52|0
1638232500000|2021-11-30 00:35:00|129.98|127.38|130.19|127.59|130.52|127.92|129.87|127.27|0
1638232800000|2021-11-30 00:40:00|130.24|127.64|129.76|127.16|130.41|127.81|129.76|127.16|0
1638233100000|2021-11-30 00:45:00|129.65|127.05|130.51|127.91|130.62|128.02|129.65|127.05|0
1638233400000|2021-11-30 00:50:00|130.4|127.8|130.62|128.02|130.83|128.23|130.4|127.8|0
1638233700000|2021-11-30 00:55:00|130.51|127.91|130.4|127.8|130.56|127.96|130.4|127.8|0
1638234000000|2021-11-30 01:00:00|130.51|127.91|130.39|127.79|130.94|128.34|130.07|127.47|0
1638234300000|2021-11-30 01:05:00|130.29|127.69|130.61|128.01|130.83|128.23|130.29|127.69|0
1638234600000|2021-11-30 01:10:00|130.72|128.12|130.93|128.33|130.93|128.33|130.71|128.11|0
1638234900000|2021-11-30 01:15:00|130.82|128.22|130.28|127.68|131.15|128.55|130.28|127.68|0
1638235200000|2021-11-30 01:20:00|130.17|127.57|130.06|127.46|130.39|127.79|129.52|126.92|0
1638235500000|2021-11-30 01:25:00|130.17|127.57|130.81|128.21|130.81|128.21|130.06|127.46|0
1638235800000|2021-11-30 01:30:00|130.71|128.11|130.59|127.99|130.92|128.32|130.27|127.67|0
1638236100000|2021-11-30 01:35:00|130.49|127.89|130.27|127.67|130.59|127.99|130.05|127.45|0
1638236400000|2021-11-30 01:40:00|130.38|127.78|130.53|127.93|130.59|127.99|130.05|127.45|0
1638236700000|2021-11-30 01:45:00|130.48|127.88|130.91|128.31|130.91|128.31|130.48|127.88|0
1638237000000|2021-11-30 01:50:00|130.8|128.2|130.91|128.31|131.13|128.53|130.8|128.2|0
1638237300000|2021-11-30 01:55:00|130.8|128.2|130.04|127.44|130.8|128.2|130.04|127.44|0
1638237600000|2021-11-30 02:00:00|129.93|127.33|130.15|127.55|130.25|127.65|129.5|126.9|0
1638237900000|2021-11-30 02:05:00|130.04|127.44|129.28|126.68|130.36|127.76|129.28|126.68|0
1638238200000|2021-11-30 02:10:00|129.39|126.79|129.06|126.46|129.6|127|128.95|126.35|0
1638238500000|2021-11-30 02:15:00|129.17|126.57|129.17|126.57|129.49|126.89|129.17|126.57|0
1638238800000|2021-11-30 02:20:00|129.27|126.67|128.41|125.81|129.38|126.78|128.41|125.81|0
1638239100000|2021-11-30 02:25:00|128.52|125.92|127.66|125.06|128.63|126.03|126.81|124.21|0
1638239400000|2021-11-30 02:30:00|127.55|124.95|127.07|124.47|127.66|125.06|126.8|124.2|0
1638239700000|2021-11-30 02:35:00|127.12|124.52|126.91|124.31|127.23|124.63|126.59|123.99|0
1638240000000|2021-11-30 02:40:00|126.8|124.2|127.44|124.84|127.65|125.05|126.69|124.09|0
1638240300000|2021-11-30 02:45:00|127.33|124.73|127.54|124.94|127.65|125.05|127.22|124.62|0
1638240600000|2021-11-30 02:50:00|127.59|124.99|127.75|125.15|128.08|125.48|127.54|124.94|0
1638240900000|2021-11-30 02:55:00|127.86|125.26|128.29|125.69|128.5|125.9|127.86|125.26|0
1638241200000|2021-11-30 03:00:00|128.39|125.79|127.64|125.04|128.5|125.9|127.64|125.04|0
1638241500000|2021-11-30 03:05:00|127.75|125.15|127|124.4|127.75|125.15|126.57|123.97|0
1638241800000|2021-11-30 03:10:00|127.1|124.5|126.14|123.54|127.1|124.5|126.14|123.54|0
1638242100000|2021-11-30 03:15:00|126.04|123.44|126.04|123.44|126.25|123.65|125.72|123.12|0
1638242400000|2021-11-30 03:20:00|126.14|123.54|126.14|123.54|126.57|123.97|125.93|123.33|0
1638242700000|2021-11-30 03:25:00|126.08|123.48|125.4|122.8|126.14|123.54|125.29|122.69|0
1638243000000|2021-11-30 03:30:00|125.5|122.9|126.24|123.64|126.45|123.85|125.18|122.58|0
1638243300000|2021-11-30 03:35:00|126.13|123.53|126.29|123.69|126.56|123.96|126.03|123.43|0
1638243600000|2021-11-30 03:40:00|126.24|123.64|126.39|123.79|126.45|123.85|126.13|123.53|0
1638243900000|2021-11-30 03:45:00|126.34|123.74|126.66|124.06|126.76|124.16|126.18|123.58|0
1638244200000|2021-11-30 03:50:00|126.71|124.11|126.55|123.95|127.03|124.43|126.44|123.84|0
1638244500000|2021-11-30 03:55:00|126.65|124.05|126.76|124.16|126.97|124.37|126.49|123.89|0
1638244800000|2021-11-30 04:00:00|127.08|124.48|127.61|125.01|127.87|125.27|126.65|124.05|0
1638245100000|2021-11-30 04:05:00|127.55|124.95|127.39|124.79|127.61|125.01|127.12|124.52|0
1638245400000|2021-11-30 04:10:00|127.29|124.69|127.12|124.52|127.6|125|127.12|124.52|0
1638245700000|2021-11-30 04:15:00|127.18|124.58|127.12|124.52|127.18|124.58|126.75|124.15|0
1638246000000|2021-11-30 04:20:00|127.17|124.57|126.85|124.25|127.28|124.68|126.85|124.25|0
1638246300000|2021-11-30 04:25:00|126.96|124.36|126.21|123.61|126.96|124.36|125.79|123.19|0
1638246600000|2021-11-30 04:30:00|126.32|123.72|126|123.4|126.74|124.14|126|123.4|0
1638246900000|2021-11-30 04:35:00|126.05|123.45|125.83|123.23|126.31|123.71|125.47|122.87|0
1638247200000|2021-11-30 04:40:00|125.78|123.18|125.15|122.55|125.78|123.18|125.04|122.44|0
1638247500000|2021-11-30 04:45:00|125.14|122.54|125.35|122.75|125.46|122.86|125.14|122.54|0
1638247800000|2021-11-30 04:50:00|125.14|122.54|126.2|123.6|126.3|123.7|125.14|122.54|0
1638248100000|2021-11-30 04:55:00|126.09|123.49|126.41|123.81|126.62|124.02|125.99|123.39|0
1638248400000|2021-11-30 05:00:00|126.3|123.7|125.24|122.64|126.51|123.91|125.24|122.64|0
1638248700000|2021-11-30 05:05:00|125.13|122.53|122.93|120.33|125.13|122.53|122.93|120.33|0
1638249000000|2021-11-30 05:10:00|123.14|120.54|118.6|116|123.35|120.75|118.6|116|0
1638249300000|2021-11-30 05:15:00|118.7|116.1|114.37|111.77|119.21|116.61|113.87|111.27|0
1638249600000|2021-11-30 05:20:00|114.17|111.57|116.46|113.86|117.15|114.55|111.83|109.23|0
1638249900000|2021-11-30 05:25:00|116.56|113.96|118.45|115.85|119.46|116.86|114.38|111.78|0
1638250200000|2021-11-30 05:30:00|118.25|115.65|118.85|116.25|119.15|116.55|116.25|113.65|0
1638250500000|2021-11-30 05:35:00|119.15|116.55|118.09|115.49|119.15|116.55|114.38|111.78|0
1638250800000|2021-11-30 05:40:00|118.24|115.64|115.72|113.12|118.24|115.64|115.72|113.12|0
1638251100000|2021-11-30 05:45:00|115.52|112.92|113.85|111.25|115.62|113.02|112.12|109.52|0
1638251400000|2021-11-30 05:50:00|113.66|111.06|114.62|112.02|115.21|112.61|113.32|110.72|0
1638251700000|2021-11-30 05:55:00|114.33|111.73|114.95|112.35|115.78|113.18|113.6|111|0
1638252000000|2021-11-30 06:00:00|115|112.4|110.73|108.13|115|112.4|109.54|106.94|0
1638252300000|2021-11-30 06:05:00|110.63|108.03|109.66|107.06|113.44|110.84|106.98|104.38|0
1638252600000|2021-11-30 06:10:00|109.57|106.97|111.73|109.13|112.49|109.89|109.52|106.92|0
1638252900000|2021-11-30 06:15:00|111.63|109.03|114.3|111.7|114.34|111.74|111.07|108.47|0
1638253200000|2021-11-30 06:20:00|114.34|111.74|115.46|112.86|117.2|114.6|114.15|111.55|0
1638253500000|2021-11-30 06:25:00|115.41|112.81|116.04|113.44|116.43|113.83|114.4|111.8|0
1638253800000|2021-11-30 06:30:00|116.09|113.49|116.43|113.83|117.7|115.1|115.84|113.24|0
1638254100000|2021-11-30 06:35:00|116.38|113.78|115.94|113.34|116.82|114.22|114.97|112.37|0
1638254400000|2021-11-30 06:40:00|115.84|113.24|117.5|114.9|118.43|115.83|115.26|112.66|0
1638254700000|2021-11-30 06:45:00|117.45|114.85|118.09|115.49|118.09|115.49|116.03|113.43|0
1638255000000|2021-11-30 06:50:00|117.99|115.39|117.49|114.89|118.68|116.08|117|114.4|0
1638255300000|2021-11-30 06:55:00|117.39|114.79|117|114.4|117.69|115.09|116.9|114.3|0
1638255600000|2021-11-30 07:00:00|116.95|114.35|114.61|112.01|116.95|114.35|113.61|111.01|0
1638255900000|2021-11-30 07:05:00|114.66|112.06|118.47|115.87|119.26|116.66|114.66|112.06|0
1638256200000|2021-11-30 07:10:00|118.42|115.82|116.99|114.39|118.81|116.21|115.82|113.22|0
1638256500000|2021-11-30 07:15:00|117.48|114.88|118.17|115.57|118.76|116.16|116.31|113.71|0
1638256800000|2021-11-30 07:20:00|118.12|115.52|118.86|116.26|120.05|117.45|117.68|115.08|0
1638257100000|2021-11-30 07:25:00|119.05|116.45|117.18|114.58|119.45|116.85|117.18|114.58|0
1638257400000|2021-11-30 07:30:00|117.28|114.68|114.84|112.24|117.67|115.07|114.84|112.24|0
1638257700000|2021-11-30 07:35:00|114.94|112.34|114.61|112.01|117.3|114.7|107.9|105.3|0
1638258000000|2021-11-30 07:40:00|114.51|111.91|112.39|109.79|114.8|112.2|112.39|109.79|0
1638258300000|2021-11-30 07:45:00|112.58|109.98|113.39|110.79|114.12|111.52|112.58|109.98|0
1638258600000|2021-11-30 07:50:00|113.59|110.99|114.51|111.91|114.6|112|113.44|110.84|0
1638258900000|2021-11-30 07:55:00|114.55|111.95|114.99|112.39|115.28|112.68|114.31|111.71|0
1638259200000|2021-11-30 08:00:00|115.09|112.49|114.99|112.39|115.09|112.49|113.34|110.74|0
1638259500000|2021-11-30 08:05:00|114.11|111.91|114.2|112|114.79|112.59|113.43|111.23|0
1638259800000|2021-11-30 08:10:00|114.49|112.29|113.04|110.84|114.78|112.58|112.46|110.26|0
1638260100000|2021-11-30 08:15:00|113.13|110.93|113.61|111.41|113.81|111.61|112.08|109.88|0
1638260400000|2021-11-30 08:20:00|113.66|111.46|113.61|111.41|114.05|111.85|112.26|110.06|0
1638260700000|2021-11-30 08:25:00|113.71|111.51|114.82|112.62|114.87|112.67|113.32|111.12|0
1638261000000|2021-11-30 08:30:00|114.77|112.57|113.51|111.31|114.97|112.77|113.32|111.12|0
1638261300000|2021-11-30 08:35:00|113.46|111.26|110.96|108.76|113.8|111.6|110.44|108.24|0
1638261600000|2021-11-30 08:40:00|110.73|108.53|110.03|107.83|111.12|108.92|107.99|105.79|0
1638261900000|2021-11-30 08:45:00|109.7|107.5|109.22|107.02|109.7|107.5|108.28|106.08|0
1638262200000|2021-11-30 08:50:00|109.17|106.97|112.17|109.97|112.27|110.07|109.17|106.97|0
1638262500000|2021-11-30 08:55:00|112.26|110.06|111.88|109.68|112.94|110.74|111.59|109.39|0
1638262800000|2021-11-30 09:00:00|111.78|109.58|109.22|107.02|111.83|109.63|108.98|106.78|0
1638263100000|2021-11-30 09:05:00|109.31|107.11|110.12|107.92|110.12|107.92|108.04|105.84|0
1638263400000|2021-11-30 09:10:00|110.17|107.97|110.73|108.53|110.78|108.58|109.61|107.41|0
1638263700000|2021-11-30 09:15:00|110.83|108.63|111.87|109.67|112.25|110.05|110.26|108.06|0
1638264000000|2021-11-30 09:20:00|111.96|109.76|109.69|107.49|111.96|109.76|109.32|107.12|0
1638264300000|2021-11-30 09:25:00|109.88|107.68|109.69|107.49|110.96|108.76|108.57|106.37|0
1638264600000|2021-11-30 09:30:00|109.6|107.4|110.54|108.34|110.72|108.52|108.57|106.37|0
1638264900000|2021-11-30 09:35:00|110.63|108.43|110.34|108.14|111.24|109.04|109.59|107.39|0
1638265200000|2021-11-30 09:40:00|110.63|108.43|111.38|109.18|112.52|110.32|110.06|107.86|0
1638265500000|2021-11-30 09:45:00|111.57|109.37|110.72|108.52|111.85|109.65|110.72|108.52|0
1638265800000|2021-11-30 09:50:00|110.53|108.33|112.18|109.98|113.19|110.99|110.53|108.33|0
1638266100000|2021-11-30 09:55:00|112.13|109.93|113.95|111.75|114.09|111.89|112.04|109.84|0
1638266400000|2021-11-30 10:00:00|113.76|111.56|113.71|111.51|114.05|111.85|113.18|110.98|0
1638266700000|2021-11-30 10:05:00|113.76|111.56|111.84|109.64|114.43|112.23|110.94|108.74|0
1638267000000|2021-11-30 10:10:00|111.89|109.69|112.7|110.5|112.98|110.78|111.65|109.45|0
1638267300000|2021-11-30 10:15:00|112.89|110.69|111.55|109.35|113.08|110.88|111.46|109.26|0
1638267600000|2021-11-30 10:20:00|111.46|109.26|110.84|108.64|111.88|109.68|110.55|108.35|0
1638267900000|2021-11-30 10:25:00|110.55|108.35|112.69|110.49|112.69|110.49|110.55|108.35|0
1638268200000|2021-11-30 10:30:00|112.78|110.58|114.41|112.21|114.51|112.31|112.4|110.2|0
1638268500000|2021-11-30 10:35:00|114.36|112.16|114.55|112.35|114.6|112.4|113.64|111.44|0
1638268800000|2021-11-30 10:40:00|114.5|112.3|114.02|111.82|114.99|112.79|113.83|111.63|0
1638269100000|2021-11-30 10:45:00|113.92|111.72|113.73|111.53|113.92|111.72|111.82|109.62|0
1638269400000|2021-11-30 10:50:00|113.82|111.62|113.48|111.28|115.17|112.97|112.77|110.57|0
1638269700000|2021-11-30 10:55:00|113.44|111.24|114.88|112.68|115.56|113.36|113.44|111.24|0
1638270000000|2021-11-30 11:00:00|114.97|112.77|112.86|110.66|115.94|113.74|112.67|110.47|0
1638270300000|2021-11-30 11:05:00|112.57|110.37|112.86|110.66|112.95|110.75|111.91|109.71|0
1638270600000|2021-11-30 11:10:00|112.48|110.28|113.24|111.04|114.53|112.33|112.38|110.18|0
1638270900000|2021-11-30 11:15:00|113.14|110.94|114.14|111.94|114.58|112.38|112.95|110.75|0
1638271200000|2021-11-30 11:20:00|114.09|111.89|115.34|113.14|115.49|113.29|113.71|111.51|0
1638271500000|2021-11-30 11:25:00|115.05|112.85|115.2|113|116.8|114.6|114.57|112.37|0
1638271800000|2021-11-30 11:30:00|115.35|113.15|114.96|112.76|115.84|113.64|114.28|112.08|0
1638272100000|2021-11-30 11:35:00|114.86|112.66|114.67|112.47|115.64|113.44|113.9|111.7|0
1638272400000|2021-11-30 11:40:00|114.76|112.56|116.02|113.82|116.21|114.01|114.67|112.47|0
1638272700000|2021-11-30 11:45:00|115.92|113.72|115.38|113.18|116.21|114.01|115.34|113.14|0
1638273000000|2021-11-30 11:50:00|115.43|113.23|114.66|112.46|116.5|114.3|113.69|111.49|0
1638273300000|2021-11-30 11:55:00|114.56|112.36|114.36|112.16|115.62|113.42|113.69|111.49|0
1638273600000|2021-11-30 12:00:00|114.56|112.36|116.88|114.68|117.08|114.88|114.56|112.36|0
1638273900000|2021-11-30 12:05:00|116.93|114.73|116.88|114.68|117.08|114.88|116.3|114.1|0
1638274200000|2021-11-30 12:10:00|116.78|114.58|116.78|114.58|117.47|115.27|116.24|114.04|0
1638274500000|2021-11-30 12:15:00|116.73|114.53|117.17|114.97|117.56|115.36|116.68|114.48|0
1638274800000|2021-11-30 12:20:00|117.07|114.87|118.34|116.14|118.44|116.24|117.02|114.82|0
1638275100000|2021-11-30 12:25:00|118.24|116.04|119.54|117.34|122.13|119.93|118.24|116.04|0
1638275400000|2021-11-30 12:30:00|119.44|117.24|117.66|115.46|119.44|117.24|117.56|115.36|0
1638275700000|2021-11-30 12:35:00|117.76|115.56|116.09|113.89|117.76|115.56|116|113.8|0
1638276000000|2021-11-30 12:40:00|116.29|114.09|115.6|113.4|116.97|114.77|115.31|113.11|0
1638276300000|2021-11-30 12:45:00|115.55|113.35|115.31|113.11|115.8|113.6|115.12|112.92|0
1638276600000|2021-11-30 12:50:00|115.21|113.01|115.5|113.3|116.18|113.98|114.15|111.95|0
1638276900000|2021-11-30 12:55:00|115.4|113.2|116.67|114.47|116.76|114.56|115.4|113.2|0
1638277200000|2021-11-30 13:00:00|116.86|114.66|116.37|114.17|117.45|115.25|116.37|114.17|0
1638277500000|2021-11-30 13:05:00|116.27|114.07|116.27|114.07|116.42|114.22|115.4|113.2|0
1638277800000|2021-11-30 13:10:00|116.17|113.97|114.81|112.61|116.37|114.17|114.81|112.61|0
1638278100000|2021-11-30 13:15:00|114.91|112.71|117.05|114.85|117.05|114.85|114.91|112.71|0
1638278400000|2021-11-30 13:20:00|116.95|114.75|115.29|113.09|117.34|115.14|115.1|112.9|0
1638278700000|2021-11-30 13:25:00|115.19|112.99|115.77|113.57|116.26|114.06|115.19|112.99|0
1638279000000|2021-11-30 13:30:00|115.62|113.42|114.8|112.6|115.97|113.77|114.03|111.83|0
1638279300000|2021-11-30 13:35:00|114.7|112.5|115.96|113.76|116.16|113.96|114.03|111.83|0
1638279600000|2021-11-30 13:40:00|116.01|113.81|116.45|114.25|116.64|114.44|115.57|113.37|0
1638279900000|2021-11-30 13:45:00|116.69|114.49|117.13|114.93|117.42|115.22|116.35|114.15|0
1638280200000|2021-11-30 13:50:00|117.23|115.03|119|116.8|119|116.8|117.23|115.03|0
1638280500000|2021-11-30 13:55:00|118.9|116.7|122.19|119.99|122.59|120.39|118.4|116.2|0
1638280800000|2021-11-30 14:00:00|122.29|120.09|119.98|117.78|122.29|120.09|118.88|116.68|0
1638281100000|2021-11-30 14:05:00|120.08|117.88|120.17|117.97|122.28|120.08|119.78|117.58|0
1638281400000|2021-11-30 14:10:00|120.27|118.07|120.07|117.87|121.27|119.07|119.87|117.67|0
1638281700000|2021-11-30 14:15:00|120.17|117.97|120.67|118.47|120.87|118.67|119.12|116.92|0
1638282000000|2021-11-30 14:20:00|120.77|118.57|121.97|119.77|122.07|119.87|120.77|118.57|0
1638282300000|2021-11-30 14:25:00|121.77|119.57|120.76|118.56|122.58|120.38|120.76|118.56|0
1638282600000|2021-11-30 14:30:00|120.71|118.51|120.42|118.22|121.94|119.74|118.02|115.82|0
1638282900000|2021-11-30 14:35:00|120.73|118.53|117.6|115.4|120.86|118.66|113.85|111.65|0
1638283200000|2021-11-30 14:40:00|118.3|116.1|119.09|116.89|120.2|118|116.61|114.41|0
1638283500000|2021-11-30 14:45:00|119.24|117.04|117|114.8|120.8|118.6|117|114.8|0
1638283800000|2021-11-30 14:50:00|116.95|114.75|119.99|117.79|119.99|117.79|115.82|113.62|0
1638284100000|2021-11-30 14:55:00|119.79|117.59|119.6|117.4|123.78|121.58|119.29|117.09|0
1638284400000|2021-11-30 15:00:00|119.1|116.9|122.13|119.93|122.64|120.44|119.1|116.9|0
1638284700000|2021-11-30 15:05:00|121.72|119.52|123.08|120.88|125.82|123.62|120.91|118.71|0
1638285000000|2021-11-30 15:10:00|122.67|120.47|120.41|118.21|123.8|121.6|119.8|117.6|0
1638285300000|2021-11-30 15:15:00|120.31|118.11|119.9|117.7|122.05|119.85|119.9|117.7|0
1638285600000|2021-11-30 15:20:00|120.31|118.11|117.48|115.28|120.31|118.11|116.88|114.68|0
1638285900000|2021-11-30 15:25:00|117.68|115.48|119.55|117.35|120.06|117.86|117.58|115.38|0
1638286200000|2021-11-30 15:30:00|120.26|118.06|123.53|121.33|123.84|121.64|120.26|118.06|0
1638286500000|2021-11-30 15:35:00|123.84|121.64|119.35|117.15|125.29|123.09|116.95|114.75|0
1638286800000|2021-11-30 15:40:00|119.25|117.05|119.24|117.04|121.27|119.07|118.34|116.14|0
1638287100000|2021-11-30 15:45:00|118.94|116.74|114.41|112.21|118.94|116.74|113.13|110.93|0
1638287400000|2021-11-30 15:50:00|114.03|111.83|109.99|107.79|116.77|114.57|109.51|107.31|0
1638287700000|2021-11-30 15:55:00|110.09|107.89|107.5|105.3|112.17|109.97|107.05|104.85|0
1638288000000|2021-11-30 16:00:00|107.31|105.11|104.14|101.94|108.24|106.04|102.46|100.26|0
1638288300000|2021-11-30 16:05:00|104.71|102.51|105.54|103.34|106.55|104.35|103.89|101.69|0
1638288600000|2021-11-30 16:10:00|105.72|103.52|108.16|105.96|109.4|107.2|103.98|101.78|0
1638288900000|2021-11-30 16:15:00|107.59|105.39|107.12|104.92|110.98|108.78|106.84|104.64|0
1638289200000|2021-11-30 16:20:00|107.3|105.1|103.5|101.3|109.09|106.89|103.41|101.21|0
1638289500000|2021-11-30 16:25:00|103.32|101.12|105.91|103.71|106.56|104.36|103.32|101.12|0
1638289800000|2021-11-30 16:30:00|105.45|103.25|103.43|101.23|107.4|105.2|103.25|101.05|0
1638290100000|2021-11-30 16:35:00|103.16|100.96|103.97|101.77|104.98|102.78|102.97|100.77|0
1638290400000|2021-11-30 16:40:00|103.88|101.68|102.5|100.3|104.54|102.34|99.08|96.88|0
1638290700000|2021-11-30 16:45:00|102.32|100.12|100.97|98.77|103.04|100.84|99.11|96.91|0
1638291000000|2021-11-30 16:50:00|100.79|98.59|98.4|96.2|101.1|98.9|98.27|96.07|0
1638291300000|2021-11-30 16:55:00|98.84|96.64|102.04|99.84|102.04|99.84|98.31|96.11|0
1638291600000|2021-11-30 17:00:00|101.86|99.66|97.52|95.32|101.86|99.66|96.78|94.58|0
1638291900000|2021-11-30 17:05:00|97.48|95.28|96.95|94.75|98.88|96.68|96.26|94.06|0
1638292200000|2021-11-30 17:10:00|97.04|94.84|97.82|95.62|99.76|97.56|95.91|93.71|0
1638292500000|2021-11-30 17:15:00|97.73|95.53|101.19|98.99|101.19|98.99|97.73|95.53|0
1638292800000|2021-11-30 17:20:00|101.05|98.85|102|99.8|102|99.8|99.4|97.2|0
1638293100000|2021-11-30 17:25:00|101.9|99.7|101.24|99.04|102.63|100.43|100.97|98.77|0
1638293400000|2021-11-30 17:30:00|101.33|99.13|102.26|100.06|103.44|101.24|99.99|97.79|0
1638293700000|2021-11-30 17:35:00|102.53|100.33|101.76|99.56|103.08|100.88|101.18|98.98|0
1638294000000|2021-11-30 17:40:00|102.08|99.88|103.43|101.23|103.43|101.23|100.37|98.17|0
1638294300000|2021-11-30 17:45:00|102.89|100.69|101.08|98.88|103.71|101.51|100.9|98.7|0
1638294600000|2021-11-30 17:50:00|101.26|99.06|102.07|99.87|103.07|100.87|100.9|98.7|0
1638294900000|2021-11-30 17:55:00|102.43|100.23|101.29|99.09|102.7|100.5|99.12|96.92|0
1638295200000|2021-11-30 18:00:00|101.56|99.36|99.24|97.04|102.1|99.9|99.15|96.95|0
1638295500000|2021-11-30 18:05:00|99.33|97.13|99.77|97.57|101.28|99.08|99.33|97.13|0
1638295800000|2021-11-30 18:10:00|99.59|97.39|99.41|97.21|100.3|98.1|99.06|96.86|0
1638296100000|2021-11-30 18:15:00|99.33|97.13|99.68|97.48|101.28|99.08|99.24|97.04|0
1638296400000|2021-11-30 18:20:00|99.77|97.57|101.54|99.34|101.63|99.43|98.88|96.68|0
1638296700000|2021-11-30 18:25:00|101.1|98.9|101.27|99.07|101.94|99.74|100.21|98.01|0
1638297000000|2021-11-30 18:30:00|100.92|98.72|102.35|100.15|103.07|100.87|100.78|98.58|0
1638297300000|2021-11-30 18:35:00|102.26|100.06|104.89|102.69|104.89|102.69|102.17|99.97|0
1638297600000|2021-11-30 18:40:00|104.71|102.51|102.29|100.09|104.8|102.6|101.93|99.73|0
1638297900000|2021-11-30 18:45:00|102.38|100.18|104.05|101.85|104.33|102.13|102.38|100.18|0
1638298200000|2021-11-30 18:50:00|104.19|101.99|104.75|102.55|105.52|103.32|103.54|101.34|0
1638298500000|2021-11-30 18:55:00|104.66|102.46|105.86|103.66|105.95|103.75|104.47|102.27|0
1638298800000|2021-11-30 19:00:00|105.67|103.47|105.58|103.38|106.04|103.84|104.56|102.36|0
1638299100000|2021-11-30 19:05:00|105.3|103.1|106.13|103.93|106.32|104.12|103.92|101.72|0
1638299400000|2021-11-30 19:10:00|106.04|103.84|105.05|102.85|108.64|106.44|104.73|102.53|0
1638299700000|2021-11-30 19:15:00|105.15|102.95|104.77|102.57|105.61|103.41|103.67|101.47|0
1638300000000|2021-11-30 19:20:00|105.05|102.85|106|103.8|106.28|104.08|104.22|102.02|0
1638300300000|2021-11-30 19:25:00|106.09|103.89|104.7|102.5|107.58|105.38|104.61|102.41|0
1638300600000|2021-11-30 19:30:00|104.61|102.41|105.34|103.14|106.09|103.89|103.69|101.49|0
1638300900000|2021-11-30 19:35:00|105.16|102.96|104.51|102.31|106.08|103.88|104.33|102.13|0
1638301200000|2021-11-30 19:40:00|104.97|102.77|102.82|100.62|105.71|103.51|102.41|100.21|0
1638301500000|2021-11-30 19:45:00|102.86|100.66|100.51|98.31|103.32|101.12|100.42|98.22|0
1638301800000|2021-11-30 19:50:00|100.69|98.49|103.17|100.97|104.26|102.06|98.31|96.11|0
1638302100000|2021-11-30 19:55:00|103.26|101.06|103.89|101.69|104.16|101.96|102.54|100.34|0
1638302400000|2021-11-30 20:00:00|103.71|101.51|104.11|101.91|104.89|102.69|102.99|100.79|0
1638302700000|2021-11-30 20:05:00|103.89|101.69|100.33|98.13|104.61|102.41|100.24|98.04|0
1638303000000|2021-11-30 20:10:00|100.51|98.31|100.06|97.86|102.03|99.83|100.06|97.86|0
1638303300000|2021-11-30 20:15:00|100.15|97.95|101.22|99.02|101.22|99.02|100.06|97.86|0
1638303600000|2021-11-30 20:20:00|101.13|98.93|100.06|97.86|101.84|99.64|99.88|97.68|0
1638303900000|2021-11-30 20:25:00|100.14|97.94|98.82|96.62|100.41|98.21|98.38|96.18|0
1638304200000|2021-11-30 20:30:00|98.9|96.7|100.49|98.29|101.66|99.46|98.55|96.35|0
1638304500000|2021-11-30 20:35:00|100.58|98.38|99.34|97.14|100.58|98.38|98.46|96.26|0
1638304800000|2021-11-30 20:40:00|99.25|97.05|101.47|99.27|101.74|99.54|98.81|96.61|0
1638305100000|2021-11-30 20:45:00|101.34|99.14|97.8|95.6|102.82|100.62|97.8|95.6|0
1638305400000|2021-11-30 20:50:00|97.89|95.69|97.32|95.12|98.36|96.16|94.25|92.05|0
1638305700000|2021-11-30 20:55:00|97.93|95.73|98.84|96.64|100.44|98.24|94.47|92.27|0
1638306000000|2021-11-30 21:00:00|96.84|94.64|103.22|101.02|103.22|101.02|96.84|94.64|0
1638306300000|2021-11-30 21:05:00|103.13|100.93|100.22|98.02|103.13|100.93|100.04|97.84|0
1638306600000|2021-11-30 21:10:00|100.57|98.37|100.75|98.55|101.74|99.54|100.22|98.02|0
1638306900000|2021-11-30 21:15:00|100.77|98.17|101.49|98.89|101.94|99.34|100.68|98.08|0
1638307200000|2021-11-30 21:20:00|101.44|98.84|101.35|98.75|102.57|99.97|101.13|98.53|0
1638307500000|2021-11-30 21:25:00|101.26|98.66|101.84|99.24|102.11|99.51|100.94|98.34|0
1638307800000|2021-11-30 21:30:00|101.93|99.33|101.39|98.79|102.29|99.69|101.03|98.43|0
1638308100000|2021-11-30 21:35:00|101.21|98.61|101.93|99.33|101.93|99.33|101.12|98.52|0
1638308400000|2021-11-30 21:40:00|102.02|99.42|101.84|99.24|102.2|99.6|101.84|99.24|0
1638308700000|2021-11-30 21:45:00|102.02|99.42|103.19|100.59|103.28|100.68|101.88|99.28|0
1638309000000|2021-11-30 21:50:00|103.1|100.5|102.65|100.05|103.28|100.68|102.55|99.95|0
1638309300000|2021-11-30 21:55:00|102.74|100.14|103.41|100.81|103.51|100.91|102.74|100.14|0
1638309600000|2021-11-30 22:00:00|103.37|100.77|103.32|100.72|103.41|100.81|103.31|100.71|0
1638309900000|2021-11-30 22:05:00|103.34|100.74|103.34|100.74|103.36|100.76|103.25|100.65|0
1638310200000|2021-11-30 22:10:00|103.32|100.72|103.3|100.7|103.33|100.73|103.29|100.69|0
1638310500000|2021-11-30 22:15:00|103.27|100.67|103.29|100.69|103.3|100.7|103.18|100.58|0
1638310800000|2021-11-30 22:20:00|103.27|100.67|103.24|100.64|103.3|100.7|103.11|100.51|0
1638311100000|2021-11-30 22:25:00|103.26|100.66|103.28|100.68|103.31|100.71|103.22|100.62|0
1638311400000|2021-11-30 22:30:00|103.31|100.71|103.33|100.73|103.33|100.73|103.19|100.59|0
1638311700000|2021-11-30 22:35:00|103.25|100.65|103.2|100.6|103.3|100.7|103.13|100.53|0
1638312000000|2021-11-30 22:40:00|103.12|100.52|103.25|100.65|103.3|100.7|103.12|100.52|0
1638312300000|2021-11-30 22:45:00|103.24|100.64|103.18|100.58|103.3|100.7|103.16|100.56|0
1638312600000|2021-11-30 22:50:00|103.24|100.64|103.27|100.67|103.27|100.67|103.01|100.41|0
1638312900000|2021-11-30 22:55:00|103.28|100.68|103.48|100.88|103.55|100.95|103.02|100.42|0
1638313200000|2021-11-30 23:00:00|104.02|101.42|105.82|103.22|106.84|104.24|104.02|101.42|0
1638313500000|2021-11-30 23:05:00|105.96|103.36|104.99|102.39|106.19|103.59|104.99|102.39|0
1638313800000|2021-11-30 23:10:00|104.89|102.29|104.43|101.83|105.26|102.66|104.25|101.65|0
1638314100000|2021-11-30 23:15:00|104.61|102.01|103.88|101.28|104.98|102.38|103.88|101.28|0
1638314400000|2021-11-30 23:20:00|104.43|101.83|104.06|101.46|104.61|102.01|103.51|100.91|0
1638314700000|2021-11-30 23:25:00|104.15|101.55|104.06|101.46|104.88|102.28|103.96|101.36|0
1638315000000|2021-11-30 23:30:00|104.24|101.64|104.6|102|105.16|102.56|104.24|101.64|0
1638315300000|2021-11-30 23:35:00|104.79|102.19|104.23|101.63|104.97|102.37|103.96|101.36|0
1638315600000|2021-11-30 23:40:00|104.33|101.73|102.41|99.81|104.42|101.82|102.36|99.76|0
1638315900000|2021-11-30 23:45:00|102.45|99.85|101.86|99.26|103.59|100.99|101.41|98.81|0
1638316200000|2021-11-30 23:50:00|102.04|99.44|102.49|99.89|102.95|100.35|102.04|99.44|0
1638316500000|2021-11-30 23:55:00|102.54|99.94|102.85|100.25|102.94|100.34|102.22|99.62|0
1638316800000|2021-12-01 00:00:00|103.03|100.43|104.59|101.99|104.77|102.17|102.94|100.34|0
1638317100000|2021-12-01 00:05:00|104.63|102.03|103.94|101.34|105.51|102.91|103.94|101.34|0
1638317400000|2021-12-01 00:10:00|104.13|101.53|102.21|99.61|104.31|101.71|101.94|99.34|0
1638317700000|2021-12-01 00:15:00|102.12|99.52|99.69|97.09|102.39|99.79|99.16|96.56|0
1638318000000|2021-12-01 00:20:00|99.6|97|100.49|97.89|100.49|97.89|98.89|96.29|0
1638318300000|2021-12-01 00:25:00|100.4|97.8|99.42|96.82|100.53|97.93|98.71|96.11|0
1638318600000|2021-12-01 00:30:00|99.64|97.04|99.95|97.35|100.27|97.67|99.51|96.91|0
1638318900000|2021-12-01 00:35:00|99.77|97.17|99.46|96.86|99.77|97.17|98.35|95.75|0
1638319200000|2021-12-01 00:40:00|99.5|96.9|101.02|98.42|101.24|98.64|99.5|96.9|0
1638319500000|2021-12-01 00:45:00|101.29|98.69|101.87|99.27|102.46|99.86|101.2|98.6|0
1638319800000|2021-12-01 00:50:00|101.92|99.32|101.56|98.96|102.1|99.5|101.38|98.78|0
1638320100000|2021-12-01 00:55:00|101.65|99.05|100.57|97.97|101.74|99.14|100.03|97.43|0
1638320400000|2021-12-01 01:00:00|100.39|97.79|100.47|97.87|100.56|97.96|98.96|96.36|0
1638320700000|2021-12-01 01:05:00|100.38|97.78|101.73|99.13|102.32|99.72|100.34|97.74|0
1638321000000|2021-12-01 01:10:00|101.55|98.95|103.27|100.67|103.63|101.03|101.46|98.86|0
1638321300000|2021-12-01 01:15:00|103.04|100.44|104.09|101.49|104.46|101.86|102.63|100.03|0
1638321600000|2021-12-01 01:20:00|104.18|101.58|103.67|101.07|104.82|102.22|103.17|100.57|0
1638321900000|2021-12-01 01:25:00|103.72|101.12|104.64|102.04|104.73|102.13|103.35|100.75|0
1638322200000|2021-12-01 01:30:00|104.45|101.85|103.62|101.02|104.91|102.31|102.9|100.3|0
1638322500000|2021-12-01 01:35:00|103.72|101.12|104.26|101.66|104.36|101.76|103.71|101.11|0
1638322800000|2021-12-01 01:40:00|104.17|101.57|104.54|101.94|104.63|102.03|103.07|100.47|0
1638323100000|2021-12-01 01:45:00|104.63|102.03|104.44|101.84|105.04|102.44|104.26|101.66|0
1638323400000|2021-12-01 01:50:00|104.35|101.75|105.73|103.13|106.38|103.78|104.17|101.57|0
1638323700000|2021-12-01 01:55:00|105.92|103.32|105.54|102.94|106.38|103.78|105.31|102.71|0
1638324000000|2021-12-01 02:00:00|105.64|103.04|107.31|104.71|107.68|105.08|105.4|102.8|0
1638324300000|2021-12-01 02:05:00|107.22|104.62|107.49|104.89|108.06|105.46|107.03|104.43|0
1638324600000|2021-12-01 02:10:00|107.59|104.99|106.65|104.05|107.87|105.27|106.65|104.05|0
1638324900000|2021-12-01 02:15:00|106.74|104.14|107.02|104.42|107.3|104.7|106.46|103.86|0
1638325200000|2021-12-01 02:20:00|107.11|104.51|107.02|104.42|107.49|104.89|106.65|104.05|0
1638325500000|2021-12-01 02:25:00|107.06|104.46|107.95|105.35|108.14|105.54|106.83|104.23|0
1638325800000|2021-12-01 02:30:00|107.9|105.3|107.71|105.11|108.61|106.01|107.67|105.07|0
1638326100000|2021-12-01 02:35:00|107.76|105.16|108.61|106.01|108.61|106.01|107.76|105.16|0
1638326400000|2021-12-01 02:40:00|108.56|105.96|108.41|105.81|108.61|106.01|108.04|105.44|0
1638326700000|2021-12-01 02:45:00|108.32|105.72|107.85|105.25|108.41|105.81|107.85|105.25|0
1638327000000|2021-12-01 02:50:00|107.94|105.34|108.5|105.9|108.51|105.91|107.75|105.15|0
1638327300000|2021-12-01 02:55:00|108.41|105.81|108.6|106|108.6|106|108.41|105.81|0
1638327600000|2021-12-01 03:00:00|108.5|105.9|108.59|105.99|108.6|106|108.22|105.62|0
1638327900000|2021-12-01 03:05:00|108.5|105.9|108.03|105.43|108.59|105.99|107.84|105.24|0
1638328200000|2021-12-01 03:10:00|107.93|105.33|108.02|105.42|108.02|105.42|107.74|105.14|0
1638328500000|2021-12-01 03:15:00|108.12|105.52|108.3|105.7|108.49|105.89|108.12|105.52|0
1638328800000|2021-12-01 03:20:00|108.4|105.8|108.02|105.42|108.4|105.8|107.83|105.23|0
1638329100000|2021-12-01 03:25:00|107.92|105.32|108.39|105.79|108.58|105.98|107.92|105.32|0
1638329400000|2021-12-01 03:30:00|108.49|105.89|108.29|105.69|108.49|105.89|107.92|105.32|0
1638329700000|2021-12-01 03:35:00|108.39|105.79|107.73|105.13|108.58|105.98|107.73|105.13|0
1638330000000|2021-12-01 03:40:00|107.77|105.17|105.77|103.17|107.82|105.22|105.49|102.89|0
1638330300000|2021-12-01 03:45:00|105.67|103.07|106.23|103.63|106.88|104.28|105.67|103.07|0
1638330600000|2021-12-01 03:50:00|106.32|103.72|106.97|104.37|107.16|104.56|106.32|103.72|0
1638330900000|2021-12-01 03:55:00|107.06|104.46|107.25|104.65|107.25|104.65|106.73|104.13|0
1638331200000|2021-12-01 04:00:00|107.44|104.84|108.37|105.77|108.56|105.96|107.44|104.84|0
1638331500000|2021-12-01 04:05:00|108.28|105.68|108.28|105.68|108.56|105.96|107.99|105.39|0
1638331800000|2021-12-01 04:10:00|108.32|105.72|108.56|105.96|108.56|105.96|108.09|105.49|0
1638332100000|2021-12-01 04:15:00|108.46|105.86|108.36|105.76|108.56|105.96|108.27|105.67|0
1638332400000|2021-12-01 04:20:00|108.46|105.86|108.27|105.67|108.55|105.95|108.27|105.67|0
1638332700000|2021-12-01 04:25:00|108.17|105.57|108.55|105.95|108.55|105.95|108.17|105.57|0
1638333000000|2021-12-01 04:30:00|109.87|107.27|109.68|107.08|110.06|107.46|109.21|106.61|0
1638333300000|2021-12-01 04:35:00|109.59|106.99|110.82|108.22|110.82|108.22|109.49|106.89|0
1638333600000|2021-12-01 04:40:00|110.92|108.32|110.82|108.22|111.2|108.6|110.25|107.65|0
1638333900000|2021-12-01 04:45:00|110.77|108.17|110.82|108.22|111.4|108.8|110.72|108.12|0
1638334200000|2021-12-01 04:50:00|110.72|108.12|110.77|108.17|111.01|108.41|110.24|107.64|0
1638334500000|2021-12-01 04:55:00|110.82|108.22|111.1|108.5|111.43|108.83|110.53|107.93|0
1638334800000|2021-12-01 05:00:00|111.2|108.6|110.14|107.54|111.39|108.79|109.86|107.26|0
1638335100000|2021-12-01 05:05:00|110.28|107.68|110.23|107.63|110.52|107.92|110.04|107.44|0
1638335400000|2021-12-01 05:10:00|110.33|107.73|107.95|105.35|110.33|107.73|103.03|100.43|0
1638335700000|2021-12-01 05:15:00|108.05|105.45|107.66|105.06|108.24|105.64|107.29|104.69|0
1638336000000|2021-12-01 05:20:00|107.76|105.16|108.42|105.82|108.42|105.82|107.76|105.16|0
1638336300000|2021-12-01 05:25:00|108.52|105.92|108.04|105.44|108.61|106.01|107.95|105.35|0
1638336600000|2021-12-01 05:30:00|107.94|105.34|106.99|104.39|107.94|105.34|106.99|104.39|0
1638336900000|2021-12-01 05:35:00|107.09|104.49|108.03|105.43|108.03|105.43|106.95|104.35|0
1638337200000|2021-12-01 05:40:00|107.98|105.38|107.84|105.24|108.22|105.62|107.56|104.96|0
1638337500000|2021-12-01 05:45:00|107.94|105.34|107.84|105.24|108.08|105.48|107.74|105.14|0
1638337800000|2021-12-01 05:50:00|107.74|105.14|107.27|104.67|107.74|105.14|107.27|104.67|0
1638338100000|2021-12-01 05:55:00|107.36|104.76|107.17|104.57|107.6|105|106.79|104.19|0
1638338400000|2021-12-01 06:00:00|107.08|104.48|107.02|104.42|107.55|104.95|106.13|103.53|0
1638338700000|2021-12-01 06:05:00|106.7|104.1|108.97|106.37|109.02|106.42|106.7|104.1|0
1638339000000|2021-12-01 06:10:00|108.92|106.32|110.12|107.52|110.32|107.72|108.78|106.18|0
1638339300000|2021-12-01 06:15:00|110.22|107.62|109.45|106.85|110.7|108.1|109.45|106.85|0
1638339600000|2021-12-01 06:20:00|109.49|106.89|108.21|105.61|110.99|108.39|107.83|105.23|0
1638339900000|2021-12-01 06:25:00|108.11|105.51|108.4|105.8|108.4|105.8|107.35|104.75|0
1638340200000|2021-12-01 06:30:00|108.54|105.94|108.59|105.99|108.88|106.28|108.25|105.65|0
1638340500000|2021-12-01 06:35:00|108.44|105.84|107.86|105.26|108.78|106.18|107.63|105.03|0
1638340800000|2021-12-01 06:40:00|107.82|105.22|105.96|103.36|107.82|105.22|105.82|103.22|0
1638341100000|2021-12-01 06:45:00|106.01|103.41|106.24|103.64|106.62|104.02|105.91|103.31|0
1638341400000|2021-12-01 06:50:00|106.19|103.59|106.29|103.69|106.95|104.35|106.14|103.54|0
1638341700000|2021-12-01 06:55:00|106.43|103.83|106.85|104.25|107.14|104.54|106.38|103.78|0
1638342000000|2021-12-01 07:00:00|106.76|104.16|106.09|103.49|108.29|105.69|106|103.4|0
1638342300000|2021-12-01 07:05:00|106.04|103.44|107.13|104.53|107.99|105.39|105.57|102.97|0
1638342600000|2021-12-01 07:10:00|107.08|104.48|107.7|105.1|107.94|105.34|107.08|104.48|0
1638342900000|2021-12-01 07:15:00|107.8|105.2|107.22|104.62|108.09|105.49|107.13|104.53|0
1638343200000|2021-12-01 07:20:00|107.32|104.72|106.56|103.96|107.36|104.76|106.18|103.58|0
1638343500000|2021-12-01 07:25:00|106.46|103.86|106.46|103.86|106.74|104.14|105.99|103.39|0
1638343800000|2021-12-01 07:30:00|106.36|103.76|105.7|103.1|106.93|104.33|105.51|102.91|0
1638344100000|2021-12-01 07:35:00|105.65|103.05|105.88|103.28|106.83|104.23|105.51|102.91|0
1638344400000|2021-12-01 07:40:00|105.84|103.24|107.88|105.28|107.98|105.38|105.84|103.24|0
1638344700000|2021-12-01 07:45:00|107.78|105.18|107.92|105.32|114.75|112.15|107.21|104.61|0
1638345000000|2021-12-01 07:50:00|107.96|105.36|107.47|104.87|108.52|105.92|107.42|104.82|0
1638345300000|2021-12-01 07:55:00|107.66|105.06|107.18|104.58|107.76|105.16|106.71|104.11|0
1638345600000|2021-12-01 08:00:00|107.28|104.68|107.75|105.15|107.99|105.39|105.95|103.35|0
1638345900000|2021-12-01 08:05:00|107.74|105.54|106.6|104.4|108.03|105.83|106.26|104.06|0
1638346200000|2021-12-01 08:10:00|106.79|104.59|106.31|104.11|106.79|104.59|105.75|103.55|0
1638346500000|2021-12-01 08:15:00|106.22|104.02|108.07|105.87|108.12|105.92|106.03|103.83|0
1638346800000|2021-12-01 08:20:00|108.16|105.96|106.88|104.68|108.16|105.96|106.69|104.49|0
1638347100000|2021-12-01 08:25:00|106.69|104.49|106.02|103.82|107.16|104.96|105.74|103.54|0
1638347400000|2021-12-01 08:30:00|105.74|103.54|105.17|102.97|105.74|103.54|103.44|101.24|0
1638347700000|2021-12-01 08:35:00|105.36|103.16|104.79|102.59|105.36|103.16|104.04|101.84|0
1638348000000|2021-12-01 08:40:00|104.88|102.68|103.34|101.14|105.07|102.87|102.65|100.45|0
1638348300000|2021-12-01 08:45:00|103.39|101.19|104.13|101.93|104.22|102.02|103.06|100.86|0
1638348600000|2021-12-01 08:50:00|104.27|102.07|105.06|102.86|105.77|103.57|103.66|101.46|0
1638348900000|2021-12-01 08:55:00|104.88|102.68|107.14|104.94|107.14|104.94|104.59|102.39|0
1638349200000|2021-12-01 09:00:00|107.05|104.85|106.86|104.66|108.14|105.94|106|103.8|0
1638349500000|2021-12-01 09:05:00|106.95|104.75|108.97|106.77|109.45|107.25|106.95|104.75|0
1638349800000|2021-12-01 09:10:00|108.92|106.72|109.35|107.15|109.69|107.49|108.77|106.57|0
1638350100000|2021-12-01 09:15:00|109.4|107.2|109.93|107.73|110.51|108.31|109.25|107.05|0
1638350400000|2021-12-01 09:20:00|109.73|107.53|109.25|107.05|110.61|108.41|109.25|107.05|0
1638350700000|2021-12-01 09:25:00|109.1|106.9|109.92|107.72|109.92|107.72|109.05|106.85|0
1638351000000|2021-12-01 09:30:00|110.02|107.82|110.99|108.79|110.99|108.79|109.68|107.48|0
1638351300000|2021-12-01 09:35:00|111.09|108.89|112.37|110.17|112.51|110.31|110.7|108.5|0
1638351600000|2021-12-01 09:40:00|112.46|110.26|112.17|109.97|112.86|110.66|111.19|108.99|0
1638351900000|2021-12-01 09:45:00|112.27|110.07|111.62|109.42|112.36|110.16|110.89|108.69|0
1638352200000|2021-12-01 09:50:00|111.67|109.47|111.38|109.18|111.77|109.57|111.18|108.98|0
1638352500000|2021-12-01 09:55:00|111.57|109.37|111.47|109.27|111.57|109.37|111.08|108.88|0
1638352800000|2021-12-01 10:00:00|111.37|109.17|111.08|108.88|111.76|109.56|111.08|108.88|0
1638353100000|2021-12-01 10:05:00|111.17|108.97|110.39|108.19|111.27|109.07|109.9|107.7|0
1638353400000|2021-12-01 10:10:00|110.44|108.24|109.9|107.7|110.53|108.33|109.71|107.51|0
1638353700000|2021-12-01 10:15:00|109.71|107.51|110.38|108.18|110.48|108.28|109.41|107.21|0
1638354000000|2021-12-01 10:20:00|110.19|107.99|109.75|107.55|110.38|108.18|109.7|107.5|0
1638354300000|2021-12-01 10:25:00|109.7|107.5|110.28|108.08|110.77|108.57|109.7|107.5|0
1638354600000|2021-12-01 10:30:00|110.18|107.98|110.86|108.66|111.01|108.81|109.99|107.79|0
1638354900000|2021-12-01 10:35:00|110.81|108.61|110.67|108.47|111.06|108.86|110.57|108.37|0
1638355200000|2021-12-01 10:40:00|110.76|108.56|110.27|108.07|110.86|108.66|110.18|107.98|0
1638355500000|2021-12-01 10:45:00|110.37|108.17|111.25|109.05|111.44|109.24|110.18|107.98|0
1638355800000|2021-12-01 10:50:00|111.05|108.85|111.44|109.24|111.93|109.73|110.37|108.17|0
1638356100000|2021-12-01 10:55:00|111.25|109.05|111.05|108.85|111.34|109.14|110.76|108.56|0
1638356400000|2021-12-01 11:00:00|111.15|108.95|110.26|108.06|111.68|109.48|110.26|108.06|0
1638356700000|2021-12-01 11:05:00|110.36|108.16|110.65|108.45|111.04|108.84|109.97|107.77|0
1638357000000|2021-12-01 11:10:00|110.55|108.35|109.87|107.67|110.85|108.65|109.77|107.57|0
1638357300000|2021-12-01 11:15:00|109.77|107.57|109.48|107.28|109.77|107.57|108.71|106.51|0
1638357600000|2021-12-01 11:20:00|109.43|107.23|110.06|107.86|110.64|108.44|109.38|107.18|0
1638357900000|2021-12-01 11:25:00|109.96|107.76|110.35|108.15|110.45|108.25|109.76|107.56|0
1638358200000|2021-12-01 11:30:00|110.25|108.05|110.35|108.15|110.74|108.54|109.86|107.66|0
1638358500000|2021-12-01 11:35:00|110.25|108.05|109.86|107.66|110.74|108.54|109.86|107.66|0
1638358800000|2021-12-01 11:40:00|109.95|107.75|110.24|108.04|110.24|108.04|109.66|107.46|0
1638359100000|2021-12-01 11:45:00|110.05|107.85|110.92|108.72|111.02|108.82|109.95|107.75|0
1638359400000|2021-12-01 11:50:00|110.83|108.63|112.1|109.9|112.2|110|110.73|108.53|0
1638359700000|2021-12-01 11:55:00|111.9|109.7|112.19|109.99|112.39|110.19|111.9|109.7|0
1638360000000|2021-12-01 12:00:00|112.1|109.9|111.5|109.3|112.59|110.39|111.5|109.3|0
1638360300000|2021-12-01 12:05:00|111.41|109.21|111.01|108.81|111.6|109.4|110.91|108.71|0
1638360600000|2021-12-01 12:10:00|111.11|108.91|111.6|109.4|111.6|109.4|110.91|108.71|0
1638360900000|2021-12-01 12:15:00|111.5|109.3|112.18|109.98|113.07|110.87|110.91|108.71|0
1638361200000|2021-12-01 12:20:00|112.13|109.93|112.77|110.57|114.07|111.87|112.13|109.93|0
1638361500000|2021-12-01 12:25:00|112.72|110.52|113.29|111.09|115.02|112.82|111.83|109.63|0
1638361800000|2021-12-01 12:30:00|113.09|110.89|112.3|110.1|113.59|111.39|112.2|110|0
1638362100000|2021-12-01 12:35:00|112.4|110.2|112.89|110.69|112.99|110.79|112.1|109.9|0
1638362400000|2021-12-01 12:40:00|112.79|110.59|112.98|110.78|113.28|111.08|112.49|110.29|0
1638362700000|2021-12-01 12:45:00|112.88|110.68|112.49|110.29|113.18|110.98|112.29|110.09|0
1638363000000|2021-12-01 12:50:00|112.59|110.39|113.27|111.07|113.57|111.37|112.49|110.29|0
1638363300000|2021-12-01 12:55:00|113.37|111.17|112.68|110.48|113.37|111.17|112.63|110.43|0
1638363600000|2021-12-01 13:00:00|112.78|110.58|111.5|109.3|112.88|110.68|111.01|108.81|0
1638363900000|2021-12-01 13:05:00|111.49|109.29|111.49|109.29|111.79|109.59|111|108.8|0
1638364200000|2021-12-01 13:10:00|111.39|109.19|111.29|109.09|111.49|109.29|110.71|108.51|0
1638364500000|2021-12-01 13:15:00|111.39|109.19|112.08|109.88|112.37|110.17|111.2|109|0
1638364800000|2021-12-01 13:20:00|111.98|109.78|110.99|108.79|112.18|109.98|110.51|108.31|0
1638365100000|2021-12-01 13:25:00|110.9|108.7|110.21|108.01|111.73|109.53|110.02|107.82|0
1638365400000|2021-12-01 13:30:00|110.11|107.91|112.36|110.16|112.36|110.16|110.11|107.91|0
1638365700000|2021-12-01 13:35:00|112.17|109.97|112.56|110.36|112.76|110.56|112.07|109.87|0
1638366000000|2021-12-01 13:40:00|112.66|110.46|114.27|112.07|114.47|112.27|112.61|110.41|0
1638366300000|2021-12-01 13:45:00|114.37|112.17|113.77|111.57|114.56|112.36|113.57|111.37|0
1638366600000|2021-12-01 13:50:00|113.82|111.62|112.83|110.63|114.07|111.87|112.58|110.38|0
1638366900000|2021-12-01 13:55:00|112.88|110.68|112.58|110.38|112.98|110.78|112.09|109.89|0
1638367200000|2021-12-01 14:00:00|112.48|110.28|113.07|110.87|113.37|111.17|112.48|110.28|0
1638367500000|2021-12-01 14:05:00|113.17|110.97|113.36|111.16|113.76|111.56|112.87|110.67|0
1638367800000|2021-12-01 14:10:00|113.26|111.06|112.77|110.57|113.46|111.26|112.38|110.18|0
1638368100000|2021-12-01 14:15:00|112.67|110.47|112.08|109.88|113.56|111.36|112.08|109.88|0
1638368400000|2021-12-01 14:20:00|111.98|109.78|111.98|109.78|112.37|110.17|111.78|109.58|0
1638368700000|2021-12-01 14:25:00|112.07|109.87|112.17|109.97|112.46|110.26|111.39|109.19|0
1638369000000|2021-12-01 14:30:00|111.97|109.77|107.06|104.86|112.66|110.46|106.88|104.68|0
1638369300000|2021-12-01 14:35:00|106.49|104.29|107.73|105.53|108.4|106.2|106.49|104.29|0
1638369600000|2021-12-01 14:40:00|107.54|105.34|110.04|107.84|110.13|107.93|107.44|105.24|0
1638369900000|2021-12-01 14:45:00|108.97|106.77|108.85|106.65|111.26|109.06|108.56|106.36|0
1638370200000|2021-12-01 14:50:00|108.66|106.46|108.56|106.36|109.72|107.52|107.79|105.59|0
1638370500000|2021-12-01 14:55:00|108.46|106.26|110.78|108.58|111.37|109.17|108.46|106.26|0
1638370800000|2021-12-01 15:00:00|110.69|108.49|113.33|111.13|115.43|113.23|110.69|108.49|0
1638371100000|2021-12-01 15:05:00|113.63|111.43|116.03|113.83|116.43|114.23|113.63|111.43|0
1638371400000|2021-12-01 15:10:00|116.13|113.93|115.32|113.12|116.73|114.53|114.62|112.42|0
1638371700000|2021-12-01 15:15:00|115.62|113.42|116.93|114.73|117.43|115.23|115.62|113.42|0
1638372000000|2021-12-01 15:20:00|117.03|114.83|116.12|113.92|117.23|115.03|114.32|112.12|0
1638372300000|2021-12-01 15:25:00|115.92|113.72|114.12|111.92|116.72|114.52|114.02|111.82|0
1638372600000|2021-12-01 15:30:00|113.92|111.72|114.31|112.11|116.21|114.01|113.92|111.72|0
1638372900000|2021-12-01 15:35:00|114.41|112.21|112.13|109.93|115.11|112.91|112.13|109.93|0
1638373200000|2021-12-01 15:40:00|112.03|109.83|114.41|112.21|114.91|112.71|109.89|107.69|0
1638373500000|2021-12-01 15:45:00|114.51|112.31|116.91|114.71|117.11|114.91|114.31|112.11|0
1638373800000|2021-12-01 15:50:00|117.01|114.81|118.23|116.03|118.43|116.23|116.1|113.9|0
1638374100000|2021-12-01 15:55:00|118.02|115.82|118.33|116.13|119.04|116.84|117.01|114.81|0
1638374400000|2021-12-01 16:00:00|118.43|116.23|117.81|115.61|119.04|116.84|117.61|115.41|0
1638374700000|2021-12-01 16:05:00|117.71|115.51|118.63|116.43|119.03|116.83|117.61|115.41|0
1638375000000|2021-12-01 16:10:00|118.93|116.73|122.23|120.03|122.23|120.03|118.63|116.43|0
1638375300000|2021-12-01 16:15:00|122.12|119.92|123.11|120.91|125.67|123.47|121.4|119.2|0
1638375600000|2021-12-01 16:20:00|123.21|121.01|123.42|121.22|123.42|121.22|122.38|120.18|0
1638375900000|2021-12-01 16:25:00|123.31|121.11|122.17|119.97|124.05|121.85|122.17|119.97|0
1638376200000|2021-12-01 16:30:00|122.27|120.07|121.44|119.24|123.31|121.11|120.61|118.41|0
1638376500000|2021-12-01 16:35:00|121.85|119.65|120.81|118.61|122.16|119.96|120.4|118.2|0
1638376800000|2021-12-01 16:40:00|121.12|118.92|120.71|118.51|121.74|119.54|120.4|118.2|0
1638377100000|2021-12-01 16:45:00|120.61|118.41|120.5|118.3|120.91|118.71|118.56|116.36|0
1638377400000|2021-12-01 16:50:00|120.4|118.2|117.74|115.54|120.4|118.2|117.64|115.44|0
1638377700000|2021-12-01 16:55:00|117.64|115.44|118.42|116.22|118.52|116.32|112.19|109.99|0
1638378000000|2021-12-01 17:00:00|118.12|115.92|120.14|117.94|120.14|117.94|117.22|115.02|0
1638378300000|2021-12-01 17:05:00|119.84|117.64|119.53|117.33|120.96|118.76|118.72|116.52|0
1638378600000|2021-12-01 17:10:00|119.43|117.23|120.75|118.55|120.96|118.76|119.02|116.82|0
1638378900000|2021-12-01 17:15:00|120.55|118.35|121.67|119.47|122.7|120.5|120.55|118.35|0
1638379200000|2021-12-01 17:20:00|121.77|119.57|119.93|117.73|122.49|120.29|119.73|117.53|0
1638379500000|2021-12-01 17:25:00|119.77|117.57|117.7|115.5|120.44|118.24|117.4|115.2|0
1638379800000|2021-12-01 17:30:00|118.1|115.9|119.21|117.01|119.57|117.37|117.3|115.1|0
1638380100000|2021-12-01 17:35:00|118.91|116.71|118.91|116.71|118.91|116.71|116.94|114.74|0
1638380400000|2021-12-01 17:40:00|119.21|117.01|118.1|115.9|119.31|117.11|117.8|115.6|0
1638380700000|2021-12-01 17:45:00|118|115.8|117.09|114.89|118.5|116.3|116.89|114.69|0
1638381000000|2021-12-01 17:50:00|116.99|114.79|112.83|110.63|116.99|114.79|112.83|110.63|0
1638381300000|2021-12-01 17:55:00|112.93|110.73|109.54|107.34|112.93|110.73|108.78|106.58|0
1638381600000|2021-12-01 18:00:00|109.16|106.96|116.79|114.59|116.99|114.79|109.06|106.86|0
1638381900000|2021-12-01 18:05:00|117.18|114.98|110.6|108.4|117.77|115.57|108.75|106.55|0
1638382200000|2021-12-01 18:10:00|110.5|108.3|110.78|108.58|110.78|108.58|108.43|106.23|0
1638382500000|2021-12-01 18:15:00|110.4|108.2|107.4|105.2|112.02|109.82|107.4|105.2|0
1638382800000|2021-12-01 18:20:00|108.14|105.94|109.65|107.45|111.54|109.34|107.86|105.66|0
1638383100000|2021-12-01 18:25:00|109.46|107.26|111.07|108.87|111.55|109.35|109.27|107.07|0
1638383400000|2021-12-01 18:30:00|111.27|109.07|109.83|107.63|111.55|109.35|108.88|106.68|0
1638383700000|2021-12-01 18:35:00|109.78|107.58|109.73|107.53|110.59|108.39|108.69|106.49|0
1638384000000|2021-12-01 18:40:00|109.64|107.44|107.51|105.31|110.21|108.01|102.55|100.35|0
1638384300000|2021-12-01 18:45:00|107.55|105.35|101.45|99.25|107.55|105.35|101.09|98.89|0
1638384600000|2021-12-01 18:50:00|101.63|99.43|105.46|103.26|106.38|104.18|101.63|99.43|0
1638384900000|2021-12-01 18:55:00|105.73|103.53|107.4|105.2|108.06|105.86|105.36|103.16|0
1638385200000|2021-12-01 19:00:00|106.84|104.64|106.66|104.46|108.06|105.86|104.62|102.42|0
1638385500000|2021-12-01 19:05:00|106.2|104|104.4|102.2|107.41|105.21|104.36|102.16|0
1638385800000|2021-12-01 19:10:00|104.63|102.43|105.42|103.22|105.69|103.49|100.36|98.16|0
1638386100000|2021-12-01 19:15:00|105.15|102.95|101.96|99.76|105.49|103.29|101.34|99.14|0
1638386400000|2021-12-01 19:20:00|102.23|100.03|105.63|103.43|105.86|103.66|101.78|99.58|0
1638386700000|2021-12-01 19:25:00|105.49|103.29|106.84|104.64|109.65|107.45|105.21|103.01|0
1638387000000|2021-12-01 19:30:00|106.65|104.45|106.93|104.73|109.17|106.97|106.28|104.08|0
1638387300000|2021-12-01 19:35:00|106.83|104.63|106.01|103.81|106.83|104.63|103.71|101.51|0
1638387600000|2021-12-01 19:40:00|106.1|103.9|103.71|101.51|106.1|103.9|102.71|100.51|0
1638387900000|2021-12-01 19:45:00|103.62|101.42|105.08|102.88|106.05|103.85|102.71|100.51|0
1638388200000|2021-12-01 19:50:00|104.99|102.79|101.44|99.24|106.47|104.27|101.44|99.24|0
1638388500000|2021-12-01 19:55:00|101.53|99.33|101.62|99.42|103.52|101.32|101.17|98.97|0
1638388800000|2021-12-01 20:00:00|101.66|99.46|98.15|95.95|102.61|100.41|97.88|95.68|0
1638389100000|2021-12-01 20:05:00|97.93|95.73|96.39|94.19|99.72|97.52|94.4|92.2|0
1638389400000|2021-12-01 20:10:00|96.47|94.27|97.51|95.31|98.04|95.84|95.69|93.49|0
1638389700000|2021-12-01 20:15:00|97.6|95.4|94.37|92.17|99.28|97.08|93.94|91.74|0
1638390000000|2021-12-01 20:20:00|94.2|92|92.29|90.09|94.54|92.34|91.79|89.59|0
1638390300000|2021-12-01 20:25:00|92.04|89.84|92.79|90.59|94.8|92.6|90.39|88.19|0
1638390600000|2021-12-01 20:30:00|91.95|89.75|96.02|93.82|97.34|95.14|90.3|88.1|0
1638390900000|2021-12-01 20:35:00|95.55|93.35|95.11|92.91|97.25|95.05|93.5|91.3|0
1638391200000|2021-12-01 20:40:00|94.86|92.66|97.16|94.96|97.59|95.39|94.35|92.15|0
1638391500000|2021-12-01 20:45:00|97.24|95.04|92.56|90.36|97.72|95.52|92.13|89.93|0
1638391800000|2021-12-01 20:50:00|91.98|89.78|92.66|90.46|95.32|93.12|91.49|89.29|0
1638392100000|2021-12-01 20:55:00|92.41|90.21|87.58|85.38|93.88|91.68|87.5|85.3|0
1638392400000|2021-12-01 21:00:00|87.89|85.69|87.66|85.46|89.79|87.59|84.72|82.52|0
1638392700000|2021-12-01 21:05:00|87.46|85.26|86.87|84.67|89.39|87.19|85.47|83.27|0
1638393000000|2021-12-01 21:10:00|87.02|84.82|87.33|85.13|88.84|86.64|86.94|84.74|0
1638393300000|2021-12-01 21:15:00|86.7|84.1|85.88|83.28|86.7|84.1|85.18|82.58|0
1638393600000|2021-12-01 21:20:00|86.11|83.51|86.81|84.21|86.97|84.37|85.72|83.12|0
1638393900000|2021-12-01 21:25:00|86.74|84.14|85.91|83.31|86.89|84.29|85.49|82.89|0
1638394200000|2021-12-01 21:30:00|85.87|83.27|85.02|82.42|85.87|83.27|85.02|82.42|0
1638394500000|2021-12-01 21:35:00|84.94|82.34|85.4|82.8|85.91|83.31|84.86|82.26|0
1638394800000|2021-12-01 21:40:00|85.48|82.88|83.78|81.18|85.52|82.92|83.63|81.03|0
1638395100000|2021-12-01 21:45:00|84.05|81.45|85.4|82.8|85.55|82.95|83.71|81.11|0
1638395400000|2021-12-01 21:50:00|85.48|82.88|85.9|83.3|86.02|83.42|85.16|82.56|0
1638395700000|2021-12-01 21:55:00|85.86|83.26|85.46|82.86|86.56|83.96|85.24|82.64|0
1638396000000|2021-12-01 22:00:00|85.44|82.84|85.63|83.03|85.7|83.1|85.43|82.83|0
1638396300000|2021-12-01 22:05:00|85.59|82.99|85.72|83.12|85.79|83.19|85.59|82.99|0
1638396600000|2021-12-01 22:10:00|85.71|83.11|85.44|82.84|85.79|83.19|85.44|82.84|0
1638396900000|2021-12-01 22:15:00|85.39|82.79|85.49|82.89|85.49|82.89|85.28|82.68|0
1638397200000|2021-12-01 22:20:00|85.47|82.87|85.91|83.31|85.91|83.31|85.42|82.82|0
1638397500000|2021-12-01 22:25:00|85.93|83.33|85.99|83.39|86.01|83.41|85.93|83.33|0
1638397800000|2021-12-01 22:30:00|86.01|83.41|86.29|83.69|86.29|83.69|86.01|83.41|0
1638398100000|2021-12-01 22:35:00|86.27|83.67|86.17|83.57|86.3|83.7|86.17|83.57|0
1638398400000|2021-12-01 22:40:00|86.21|83.61|86.35|83.75|86.42|83.82|86.21|83.61|0
1638398700000|2021-12-01 22:45:00|86.34|83.74|86.39|83.79|86.39|83.79|86.3|83.7|0
1638399000000|2021-12-01 22:50:00|86.38|83.78|86.55|83.95|86.6|84|86.38|83.78|0
1638399300000|2021-12-01 22:55:00|86.6|84|86.54|83.94|86.62|84.02|86.48|83.88|0
1638399600000|2021-12-01 23:00:00|86.57|83.97|88.06|85.46|88.9|86.3|86.57|83.97|0
1638399900000|2021-12-01 23:05:00|87.94|85.34|89.05|86.45|89.13|86.53|87.66|85.06|0
1638400200000|2021-12-01 23:10:00|89.09|86.49|89.05|86.45|89.85|87.25|88.65|86.05|0
1638400500000|2021-12-01 23:15:00|88.77|86.17|87.26|84.66|88.89|86.29|87.15|84.55|0
1638400800000|2021-12-01 23:20:00|87.58|84.98|85.58|82.98|88.01|85.41|85.43|82.83|0
1638401100000|2021-12-01 23:25:00|85.74|83.14|86.98|84.38|87.14|84.54|85.74|83.14|0
1638401400000|2021-12-01 23:30:00|87.06|84.46|89.12|86.52|89.12|86.52|87.06|84.46|0
1638401700000|2021-12-01 23:35:00|89.2|86.6|89.2|86.6|89.68|87.08|88.72|86.12|0
1638402000000|2021-12-01 23:40:00|89.24|86.64|89.35|86.75|89.64|87.04|88.72|86.12|0
1638402300000|2021-12-01 23:45:00|89.47|86.87|90.4|87.8|90.72|88.12|89.47|86.87|0
1638402600000|2021-12-01 23:50:00|90.48|87.88|91.2|88.6|91.45|88.85|90.48|87.88|0
1638402900000|2021-12-01 23:55:00|91.36|88.76|91.36|88.76|91.77|89.17|91.12|88.52|0
1638403200000|2021-12-02 00:00:00|91.4|88.8|91.64|89.04|92.05|89.45|90.95|88.35|0
1638403500000|2021-12-02 00:05:00|91.6|89|91.4|88.8|92.09|89.49|91.36|88.76|0
1638403800000|2021-12-02 00:10:00|91.44|88.84|90.54|87.94|91.44|88.84|89.98|87.38|0
1638404100000|2021-12-02 00:15:00|90.46|87.86|91.19|88.59|91.68|89.08|89.98|87.38|0
1638404400000|2021-12-02 00:20:00|91.11|88.51|92.04|89.44|92.08|89.48|91.03|88.43|0
1638404700000|2021-12-02 00:25:00|92.08|89.48|92.65|90.05|92.74|90.14|92|89.4|0
1638405000000|2021-12-02 00:30:00|92.57|89.97|92.9|90.3|93.14|90.54|92.57|89.97|0
1638405300000|2021-12-02 00:35:00|92.85|90.25|92.69|90.09|93.14|90.54|92.57|89.97|0
1638405600000|2021-12-02 00:40:00|92.73|90.13|91.26|88.66|92.89|90.29|91.18|88.58|0
1638405900000|2021-12-02 00:45:00|91.18|88.58|89.72|87.12|91.18|88.58|88.84|86.24|0
1638406200000|2021-12-02 00:50:00|89.64|87.04|89.12|86.52|89.8|87.2|88.44|85.84|0
1638406500000|2021-12-02 00:55:00|89.24|86.64|90.12|87.52|90.68|88.08|89.24|86.64|0
1638406800000|2021-12-02 01:00:00|90.44|87.84|89.95|87.35|91.41|88.81|88.99|86.39|0
1638407100000|2021-12-02 01:05:00|89.87|87.27|88.17|85.57|91.33|88.73|88.05|85.45|0
1638407400000|2021-12-02 01:10:00|88.13|85.53|85.28|82.68|88.41|85.81|84.73|82.13|0
1638407700000|2021-12-02 01:15:00|85.44|82.84|83.71|81.11|85.75|83.15|83.71|81.11|0
1638408000000|2021-12-02 01:20:00|83.63|81.03|84.02|81.42|84.84|82.24|83.63|81.03|0
1638408300000|2021-12-02 01:25:00|84.09|81.49|85.03|82.43|86.07|83.47|84.09|81.49|0
1638408600000|2021-12-02 01:30:00|84.8|82.2|85.19|82.59|85.59|82.99|84.64|82.04|0
1638408900000|2021-12-02 01:35:00|85.31|82.71|84.87|82.27|85.59|82.99|84.36|81.76|0
1638409200000|2021-12-02 01:40:00|84.95|82.35|84.71|82.11|85.7|83.1|84.56|81.96|0
1638409500000|2021-12-02 01:45:00|84.87|82.27|85.26|82.66|85.58|82.98|84.48|81.88|0
1638409800000|2021-12-02 01:50:00|85.18|82.58|85.89|83.29|86.29|83.69|84.87|82.27|0
1638410100000|2021-12-02 01:55:00|85.73|83.13|88.62|86.02|88.87|86.27|85.66|83.06|0
1638410400000|2021-12-02 02:00:00|88.54|85.94|87.25|84.65|88.54|85.94|86.45|83.85|0
1638410700000|2021-12-02 02:05:00|87.17|84.57|87.65|85.05|87.89|85.29|86.52|83.92|0
1638411000000|2021-12-02 02:10:00|87.68|85.08|87.4|84.8|88.45|85.85|87.4|84.8|0
1638411300000|2021-12-02 02:15:00|87.52|84.92|86.76|84.16|87.56|84.96|86.44|83.84|0
1638411600000|2021-12-02 02:20:00|86.68|84.08|87.44|84.84|87.56|84.96|86.24|83.64|0
1638411900000|2021-12-02 02:25:00|87.4|84.8|87.23|84.63|87.88|85.28|86.99|84.39|0
1638412200000|2021-12-02 02:30:00|87.31|84.71|88.04|85.44|88.28|85.68|87.19|84.59|0
1638412500000|2021-12-02 02:35:00|87.96|85.36|87.95|85.35|88.28|85.68|87.71|85.11|0
1638412800000|2021-12-02 02:40:00|87.87|85.27|89.86|87.26|90.15|87.55|87.87|85.27|0
1638413100000|2021-12-02 02:45:00|89.82|87.22|89.41|86.81|89.99|87.39|88.84|86.24|0
1638413400000|2021-12-02 02:50:00|89.49|86.89|89.82|87.22|89.9|87.3|89.08|86.48|0
1638413700000|2021-12-02 02:55:00|89.9|87.3|90.97|88.37|91.17|88.57|89.74|87.14|0
1638414000000|2021-12-02 03:00:00|91.01|88.41|90.22|87.62|91.05|88.45|90.06|87.46|0
1638414300000|2021-12-02 03:05:00|90.14|87.54|90.14|87.54|90.39|87.79|89.57|86.97|0
1638414600000|2021-12-02 03:10:00|90.22|87.62|89.4|86.8|90.39|87.79|88.99|86.39|0
1638414900000|2021-12-02 03:15:00|89.48|86.88|88.66|86.06|89.48|86.88|88.26|85.66|0
1638415200000|2021-12-02 03:20:00|88.7|86.1|88.5|85.9|89.15|86.55|88.5|85.9|0
1638415500000|2021-12-02 03:25:00|88.58|85.98|88.9|86.3|89.06|86.46|88.01|85.41|0
1638415800000|2021-12-02 03:30:00|88.82|86.22|89.14|86.54|89.47|86.87|88.82|86.22|0
1638416100000|2021-12-02 03:35:00|89.06|86.46|88.33|85.73|89.14|86.54|87.72|85.12|0
1638416400000|2021-12-02 03:40:00|88.25|85.65|88.24|85.64|88.49|85.89|87.76|85.16|0
1638416700000|2021-12-02 03:45:00|88.28|85.68|88.89|86.29|89.14|86.54|87.48|84.88|0
1638417000000|2021-12-02 03:50:00|88.81|86.21|88.89|86.29|89.3|86.7|88.65|86.05|0
1638417300000|2021-12-02 03:55:00|88.81|86.21|88.97|86.37|89.13|86.53|88.48|85.88|0
1638417600000|2021-12-02 04:00:00|89.29|86.69|90.48|87.88|90.69|88.09|89.29|86.69|0
1638417900000|2021-12-02 04:05:00|90.44|87.84|89.53|86.93|90.69|88.09|89.29|86.69|0
1638418200000|2021-12-02 04:10:00|89.45|86.85|89.53|86.93|89.78|87.18|89.29|86.69|0
1638418500000|2021-12-02 04:15:00|89.45|86.85|88.96|86.36|89.78|87.18|88.8|86.2|0
1638418800000|2021-12-02 04:20:00|89|86.4|89.04|86.44|89.2|86.6|88.63|86.03|0
1638419100000|2021-12-02 04:25:00|88.99|86.39|86.07|83.47|88.99|86.39|85.71|83.11|0
1638419400000|2021-12-02 04:30:00|86.15|83.55|86.8|84.2|86.96|84.36|85.35|82.75|0
1638419700000|2021-12-02 04:35:00|86.88|84.28|86.39|83.79|86.88|84.28|85.91|83.31|0
1638420000000|2021-12-02 04:40:00|86.35|83.75|86.47|83.87|86.96|84.36|86.31|83.71|0
1638420300000|2021-12-02 04:45:00|86.39|83.79|86.59|83.99|86.71|84.11|86.1|83.5|0
1638420600000|2021-12-02 04:50:00|86.63|84.03|85.58|82.98|86.63|84.03|85.5|82.9|0
1638420900000|2021-12-02 04:55:00|85.66|83.06|85.74|83.14|85.86|83.26|85.26|82.66|0
1638421200000|2021-12-02 05:00:00|85.66|83.06|85.17|82.57|86.06|83.46|85.02|82.42|0
1638421500000|2021-12-02 05:05:00|85.09|82.49|85.17|82.57|85.49|82.89|84.77|82.17|0
1638421800000|2021-12-02 05:10:00|85.25|82.65|85.17|82.57|85.25|82.65|84.85|82.25|0
1638422100000|2021-12-02 05:15:00|85.09|82.49|85.57|82.97|85.89|83.29|84.85|82.25|0
1638422400000|2021-12-02 05:20:00|85.41|82.81|85.89|83.29|85.89|83.29|85.09|82.49|0
1638422700000|2021-12-02 05:25:00|85.81|83.21|86.29|83.69|86.37|83.77|85.64|83.04|0
1638423000000|2021-12-02 05:30:00|86.24|83.64|86.04|83.44|86.36|83.76|85.56|82.96|0
1638423300000|2021-12-02 05:35:00|86.12|83.52|85.88|83.28|86.2|83.6|85.8|83.2|0
1638423600000|2021-12-02 05:40:00|85.92|83.32|85.96|83.36|86.2|83.6|85.72|83.12|0
1638423900000|2021-12-02 05:45:00|85.88|83.28|86.36|83.76|86.36|83.76|85.79|83.19|0
1638424200000|2021-12-02 05:50:00|86.28|83.68|86.92|84.32|87.16|84.56|86.28|83.68|0
1638424500000|2021-12-02 05:55:00|86.96|84.36|86.71|84.11|87|84.4|86.59|83.99|0
1638424800000|2021-12-02 06:00:00|86.75|84.15|85.87|83.27|86.84|84.24|85.71|83.11|0
1638425100000|2021-12-02 06:05:00|85.79|83.19|85.7|83.1|86.19|83.59|85.46|82.86|0
1638425400000|2021-12-02 06:10:00|85.62|83.02|86.42|83.82|86.42|83.82|85.62|83.02|0
1638425700000|2021-12-02 06:15:00|86.46|83.86|86.02|83.42|86.62|84.02|85.94|83.34|0
1638426000000|2021-12-02 06:20:00|86.1|83.5|85.53|82.93|86.18|83.58|85.3|82.7|0
1638426300000|2021-12-02 06:25:00|85.49|82.89|85.89|83.29|85.93|83.33|85.49|82.89|0
1638426600000|2021-12-02 06:30:00|85.93|83.33|87.14|84.54|87.14|84.54|85.93|83.33|0
1638426900000|2021-12-02 06:35:00|87.1|84.5|87.79|85.19|87.95|85.35|87.1|84.5|0
1638427200000|2021-12-02 06:40:00|87.71|85.11|87.79|85.19|88.44|85.84|87.3|84.7|0
1638427500000|2021-12-02 06:45:00|87.87|85.27|88.23|85.63|88.69|86.09|87.54|84.94|0
1638427800000|2021-12-02 06:50:00|88.19|85.59|87.99|85.39|88.28|85.68|87.62|85.02|0
1638428100000|2021-12-02 06:55:00|88.03|85.43|90.21|87.61|90.46|87.86|87.46|84.86|0
1638428400000|2021-12-02 07:00:00|90.38|87.78|90.33|87.73|90.75|88.15|89.17|86.57|0
1638428700000|2021-12-02 07:05:00|90.29|87.69|89.62|87.02|91.42|88.82|89.62|87.02|0
1638429000000|2021-12-02 07:10:00|89.75|87.15|89.83|87.23|90|87.4|88.92|86.32|0
1638429300000|2021-12-02 07:15:00|89.95|87.35|88.59|85.99|90.08|87.48|88.02|85.42|0
1638429600000|2021-12-02 07:20:00|88.67|86.07|87.28|84.68|88.67|86.07|87.12|84.52|0
1638429900000|2021-12-02 07:25:00|87.08|84.48|85.42|82.82|87.93|85.33|84.86|82.26|0
1638430200000|2021-12-02 07:30:00|85.54|82.94|85.42|82.82|86.55|83.95|85.34|82.74|0
1638430500000|2021-12-02 07:35:00|85.62|83.02|88.07|85.47|88.4|85.8|85.23|82.63|0
1638430800000|2021-12-02 07:40:00|87.95|85.35|88.15|85.55|88.23|85.63|87.38|84.78|0
1638431100000|2021-12-02 07:45:00|88.23|85.63|88.88|86.28|88.96|86.36|88.15|85.55|0
1638431400000|2021-12-02 07:50:00|89.05|86.45|89.12|86.52|89.7|87.1|88.64|86.04|0
1638431700000|2021-12-02 07:55:00|89.04|86.44|87.24|84.64|89.29|86.69|87.16|84.56|0
1638432000000|2021-12-02 08:00:00|87.48|84.88|87.32|84.72|88.87|86.27|86.92|84.32|0
1638432300000|2021-12-02 08:05:00|87.2|85|84.87|82.67|87.77|85.57|84.56|82.36|0
1638432600000|2021-12-02 08:10:00|84.63|82.43|84.47|82.27|84.71|82.51|83.61|81.41|0
1638432900000|2021-12-02 08:15:00|84.51|82.31|86.23|84.03|86.35|84.15|84.16|81.96|0
1638433200000|2021-12-02 08:20:00|86.31|84.11|88|85.8|88.17|85.97|85.7|83.5|0
1638433500000|2021-12-02 08:25:00|88.09|85.89|87.19|84.99|88.25|86.05|86.74|84.54|0
1638433800000|2021-12-02 08:30:00|87.11|84.91|84.46|82.26|87.11|84.91|83.99|81.79|0
1638434100000|2021-12-02 08:35:00|84.62|82.42|84.38|82.18|85.74|83.54|83.99|81.79|0
1638434400000|2021-12-02 08:40:00|84.3|82.1|85.89|83.69|86.01|83.81|84.07|81.87|0
1638434700000|2021-12-02 08:45:00|85.57|83.37|85.97|83.77|86.37|84.17|85.29|83.09|0
1638435000000|2021-12-02 08:50:00|86.05|83.85|87.42|85.22|87.58|85.38|85.89|83.69|0
1638435300000|2021-12-02 08:55:00|87.5|85.3|87.25|85.05|87.74|85.54|86.93|84.73|0
1638435600000|2021-12-02 09:00:00|87.17|84.97|88.84|86.64|88.96|86.76|86.45|84.25|0
1638435900000|2021-12-02 09:05:00|88.96|86.76|89.13|86.93|89.33|87.13|88.8|86.6|0
1638436200000|2021-12-02 09:10:00|89.29|87.09|90.36|88.16|90.53|88.33|88.88|86.68|0
1638436500000|2021-12-02 09:15:00|90.45|88.25|91.03|88.83|91.45|89.25|90.03|87.83|0
1638436800000|2021-12-02 09:20:00|91.11|88.91|89.29|87.09|92.69|90.49|88.05|85.85|0
1638437100000|2021-12-02 09:25:00|89.04|86.84|87.97|85.77|89.37|87.17|87.64|85.44|0
1638437400000|2021-12-02 09:30:00|88.05|85.85|86.53|84.33|88.05|85.85|86.45|84.25|0
1638437700000|2021-12-02 09:35:00|86.5|84.3|87.31|85.11|87.35|85.15|85.93|83.73|0
1638438000000|2021-12-02 09:40:00|87.23|85.03|86.82|84.62|87.76|85.56|86.33|84.13|0
1638438300000|2021-12-02 09:45:00|86.73|84.53|85.68|83.48|87.22|85.02|85.68|83.48|0
1638438600000|2021-12-02 09:50:00|85.92|83.72|87.92|85.72|88.08|85.88|85.52|83.32|0
1638438900000|2021-12-02 09:55:00|88.16|85.96|88.57|86.37|88.9|86.7|88.16|85.96|0
1638439200000|2021-12-02 10:00:00|88.73|86.53|87.99|85.79|88.98|86.78|87.5|85.3|0
1638439500000|2021-12-02 10:05:00|87.95|85.75|87.42|85.22|88.24|86.04|87.38|85.18|0
1638439800000|2021-12-02 10:10:00|87.34|85.14|84.6|82.4|87.34|85.14|84.52|82.32|0
1638440100000|2021-12-02 10:15:00|84.36|82.16|85.04|82.84|85.16|82.96|82.67|80.47|0
1638440400000|2021-12-02 10:20:00|85.39|83.19|86.4|84.2|86.48|84.28|83.88|81.68|0
1638440700000|2021-12-02 10:25:00|86.32|84.12|86.15|83.95|87|84.8|85.75|83.55|0
1638441000000|2021-12-02 10:30:00|85.95|83.75|86.75|84.55|86.8|84.6|85.35|83.15|0
1638441300000|2021-12-02 10:35:00|86.63|84.43|89.16|86.96|89.16|86.96|86.39|84.19|0
1638441600000|2021-12-02 10:40:00|89.24|87.04|86.93|84.73|90.15|87.95|86.62|84.42|0
1638441900000|2021-12-02 10:45:00|86.97|84.77|87.13|84.93|87.66|85.46|86.68|84.48|0
1638442200000|2021-12-02 10:50:00|87.05|84.85|87.09|84.89|87.66|85.46|85.99|83.79|0
1638442500000|2021-12-02 10:55:00|87.01|84.81|86.92|84.72|87.21|85.01|86.27|84.07|0
1638442800000|2021-12-02 11:00:00|86.84|84.64|85.7|83.5|87.08|84.88|85.38|83.18|0
1638443100000|2021-12-02 11:05:00|85.74|83.54|86.55|84.35|86.67|84.47|85.74|83.54|0
1638443400000|2021-12-02 11:10:00|86.59|84.39|86.02|83.82|86.83|84.63|85.58|83.38|0
1638443700000|2021-12-02 11:15:00|85.78|83.58|84.89|82.69|86.02|83.82|84.65|82.45|0
1638444000000|2021-12-02 11:20:00|84.73|82.53|85.21|83.01|85.57|83.37|84.65|82.45|0
1638444300000|2021-12-02 11:25:00|85.17|82.97|85.21|83.01|85.86|83.66|84.77|82.57|0
1638444600000|2021-12-02 11:30:00|85.25|83.05|85.13|82.93|86.42|84.22|85.05|82.85|0
1638444900000|2021-12-02 11:35:00|85.21|83.01|84.8|82.6|85.29|83.09|84.33|82.13|0
1638445200000|2021-12-02 11:40:00|84.84|82.64|84.72|82.52|85.29|83.09|84.36|82.16|0
1638445500000|2021-12-02 11:45:00|84.68|82.48|85.52|83.32|85.92|83.72|84.64|82.44|0
1638445800000|2021-12-02 11:50:00|85.48|83.28|85.6|83.4|85.84|83.64|84.88|82.68|0
1638446100000|2021-12-02 11:55:00|85.68|83.48|85.68|83.48|86.32|84.12|85.48|83.28|0
1638446400000|2021-12-02 12:00:00|85.6|83.4|85.67|83.47|86.69|84.49|85.11|82.91|0
1638446700000|2021-12-02 12:05:00|85.76|83.56|82.96|80.76|85.76|83.56|82.96|80.76|0
1638447000000|2021-12-02 12:10:00|83.04|80.84|83.08|80.88|84.15|81.95|82.57|80.37|0
1638447300000|2021-12-02 12:15:00|83.04|80.84|81.94|79.74|83.24|81.04|81.47|79.27|0
1638447600000|2021-12-02 12:20:00|81.78|79.58|85.4|83.2|85.88|83.68|80.3|78.1|0
1638447900000|2021-12-02 12:25:00|85.32|83.12|83.67|81.47|85.48|83.28|82.5|80.3|0
1638448200000|2021-12-02 12:30:00|83.75|81.55|82.97|80.77|83.82|81.62|82.81|80.61|0
1638448500000|2021-12-02 12:35:00|83|80.8|83.04|80.84|83.82|81.62|82.73|80.53|0
1638448800000|2021-12-02 12:40:00|82.96|80.76|82.81|80.61|82.97|80.77|80.18|77.98|0
1638449100000|2021-12-02 12:45:00|82.74|80.54|83.58|81.38|83.74|81.54|82.74|80.54|0
1638449400000|2021-12-02 12:50:00|83.51|81.31|85.54|83.34|85.54|83.34|83.43|81.23|0
1638449700000|2021-12-02 12:55:00|85.38|83.18|86.25|84.05|86.65|84.45|85.38|83.18|0
1638450000000|2021-12-02 13:00:00|86.33|84.13|87.76|85.56|87.76|85.56|85.93|83.73|0
1638450300000|2021-12-02 13:05:00|87.68|85.48|88.89|86.69|89.13|86.93|87.12|84.92|0
1638450600000|2021-12-02 13:10:00|88.97|86.77|86.47|84.27|89.29|87.09|85.89|83.69|0
1638450900000|2021-12-02 13:15:00|86.39|84.19|85.03|82.83|86.95|84.75|84.95|82.75|0
1638451200000|2021-12-02 13:20:00|84.87|82.67|83.3|81.1|85.51|83.31|83.15|80.95|0
1638451500000|2021-12-02 13:25:00|83.38|81.18|84.4|82.2|84.55|82.35|82.83|80.63|0
1638451800000|2021-12-02 13:30:00|84.16|81.96|85.18|82.98|85.94|83.74|84.12|81.92|0
1638452100000|2021-12-02 13:35:00|85.02|82.82|83.45|81.25|85.74|83.54|83.29|81.09|0
1638452400000|2021-12-02 13:40:00|83.29|81.09|81.66|79.46|83.76|81.56|81.51|79.31|0
1638452700000|2021-12-02 13:45:00|81.74|79.54|81.97|79.77|82.51|80.31|81.13|78.93|0
1638453000000|2021-12-02 13:50:00|81.55|79.35|82.82|80.62|82.82|80.62|81.12|78.92|0
1638453300000|2021-12-02 13:55:00|82.97|80.77|82.43|80.23|83.21|81.01|82.43|80.23|0
1638453600000|2021-12-02 14:00:00|82.35|80.15|80.28|78.08|83.67|81.47|80.24|78.04|0
1638453900000|2021-12-02 14:05:00|80.2|78|80.28|78.08|80.58|78.38|78.84|76.64|0
1638454200000|2021-12-02 14:10:00|80.35|78.15|82.44|80.24|82.67|80.47|78.89|76.69|0
1638454500000|2021-12-02 14:15:00|82.52|80.32|81.82|79.62|83.13|80.93|81.29|79.09|0
1638454800000|2021-12-02 14:20:00|81.75|79.55|81.9|79.7|82.51|80.31|81.29|79.09|0
1638455100000|2021-12-02 14:25:00|81.97|79.77|81.74|79.54|83.28|81.08|81.67|79.47|0
1638455400000|2021-12-02 14:30:00|81.82|79.62|81.59|79.39|84.6|82.4|81.06|78.86|0
1638455700000|2021-12-02 14:35:00|82.12|79.92|90.53|88.33|90.53|88.33|80.98|78.78|0
1638456000000|2021-12-02 14:40:00|90.78|88.58|91.77|89.57|93.35|91.15|89.55|87.35|0
1638456300000|2021-12-02 14:45:00|91.93|89.73|91.47|89.27|95.77|93.57|90.64|88.44|0
1638456600000|2021-12-02 14:50:00|91.89|89.69|95.89|93.69|96.14|93.94|91.22|89.02|0
1638456900000|2021-12-02 14:55:00|95.8|93.6|96.06|93.86|96.32|94.12|94|91.8|0
1638457200000|2021-12-02 15:00:00|96.31|94.11|97.35|95.15|97.79|95.59|92.81|90.61|0
1638457500000|2021-12-02 15:05:00|97.09|94.89|93.22|91.02|97.35|95.15|92.63|90.43|0
1638457800000|2021-12-02 15:10:00|93.73|91.53|92.46|90.26|93.82|91.62|90.88|88.68|0
1638458100000|2021-12-02 15:15:00|92.8|90.6|93.27|91.07|93.35|91.15|89.14|86.94|0
1638458400000|2021-12-02 15:20:00|93.1|90.9|96.35|94.15|96.7|94.5|91.85|89.65|0
1638458700000|2021-12-02 15:25:00|96.18|93.98|97.29|95.09|98.5|96.3|93.82|91.62|0
1638459000000|2021-12-02 15:30:00|96.99|94.79|92.09|89.89|99.02|96.82|92.09|89.89|0
1638459300000|2021-12-02 15:35:00|92.18|89.98|89.06|86.86|92.34|90.14|88.17|85.97|0
1638459600000|2021-12-02 15:40:00|89.63|87.43|90.61|88.41|93.89|91.69|89.63|87.43|0
1638459900000|2021-12-02 15:45:00|90.78|88.58|94.97|92.77|95.72|93.52|89.89|87.69|0
1638460200000|2021-12-02 15:50:00|95.47|93.27|93.14|90.94|96.73|94.53|92.48|90.28|0
1638460500000|2021-12-02 15:55:00|93.39|91.19|101.53|99.33|101.62|99.42|93.39|91.19|0
1638460800000|2021-12-02 16:00:00|101.4|99.2|99.8|97.6|103.02|100.82|99.2|97|0
1638461100000|2021-12-02 16:05:00|100.06|97.86|100.92|98.72|103.51|101.31|96.73|94.53|0
1638461400000|2021-12-02 16:10:00|100.84|98.64|100.22|98.02|101.72|99.52|98.4|96.2|0
1638461700000|2021-12-02 16:15:00|100.4|98.2|101.98|99.78|102.95|100.75|100.22|98.02|0
1638462000000|2021-12-02 16:20:00|102.07|99.87|101.71|99.51|104.38|102.18|101.53|99.33|0
1638462300000|2021-12-02 16:25:00|102.06|99.86|101.5|99.3|103.66|101.46|101.41|99.21|0
1638462600000|2021-12-02 16:30:00|101.85|99.65|97.61|95.41|102.39|100.19|95.91|93.71|0
1638462900000|2021-12-02 16:35:00|97.87|95.67|98.9|96.7|100.65|98.45|96.93|94.73|0
1638463200000|2021-12-02 16:40:00|98.64|96.44|98.38|96.18|102.23|100.03|98.3|96.1|0
1638463500000|2021-12-02 16:45:00|98.12|95.92|101.25|99.05|101.43|99.23|96.92|94.72|0
1638463800000|2021-12-02 16:50:00|100.99|98.79|99.87|97.67|102.14|99.94|98.47|96.27|0
1638464100000|2021-12-02 16:55:00|99.78|97.58|101.99|99.79|103.06|100.86|97.52|95.32|0
1638464400000|2021-12-02 17:00:00|102.17|99.97|103.96|101.76|104.32|102.12|100.66|98.46|0
1638464700000|2021-12-02 17:05:00|103.82|101.62|105.04|102.84|105.22|103.02|102.52|100.32|0
1638465000000|2021-12-02 17:10:00|104.86|102.66|106.23|104.03|106.23|104.03|104.32|102.12|0
1638465300000|2021-12-02 17:15:00|106.13|103.93|104.71|102.51|107.49|105.29|103.25|101.05|0
1638465600000|2021-12-02 17:20:00|104.99|102.79|106.36|104.16|106.73|104.53|104.99|102.79|0
1638465900000|2021-12-02 17:25:00|106.54|104.34|106.45|104.25|106.82|104.62|105.81|103.61|0
1638466200000|2021-12-02 17:30:00|106.54|104.34|104.43|102.23|106.91|104.71|104.43|102.23|0
1638466500000|2021-12-02 17:35:00|104.52|102.32|104.52|102.32|105.43|103.23|102.72|100.52|0
1638466800000|2021-12-02 17:40:00|104.25|102.05|103.7|101.5|105.89|103.69|103.34|101.14|0
1638467100000|2021-12-02 17:45:00|103.61|101.41|106.9|104.7|106.9|104.7|103.61|101.41|0
1638467400000|2021-12-02 17:50:00|106.62|104.42|104.06|101.86|106.9|104.7|103.97|101.77|0
1638467700000|2021-12-02 17:55:00|104.15|101.95|106.18|103.98|106.82|104.62|104.15|101.95|0
1638468000000|2021-12-02 18:00:00|106.54|104.34|106.63|104.43|106.73|104.53|102.75|100.55|0
1638468300000|2021-12-02 18:05:00|107|104.8|104.99|102.79|107.55|105.35|103.82|101.62|0
1638468600000|2021-12-02 18:10:00|105.08|102.88|107.18|104.98|107.27|105.07|103.82|101.62|0
1638468900000|2021-12-02 18:15:00|107.36|105.16|106.08|103.88|107.64|105.44|105.53|103.33|0
1638469200000|2021-12-02 18:20:00|106.44|104.24|104.23|102.03|106.53|104.33|102.37|100.17|0
1638469500000|2021-12-02 18:25:00|104.41|102.21|103.87|101.67|105.4|103.2|103.24|101.04|0
1638469800000|2021-12-02 18:30:00|103.96|101.76|106.66|104.46|106.75|104.55|102.35|100.15|0
1638470100000|2021-12-02 18:35:00|106.48|104.28|107.39|105.19|107.48|105.28|105.39|103.19|0
1638470400000|2021-12-02 18:40:00|107.3|105.1|106.29|104.09|107.89|105.69|105.84|103.64|0
1638470700000|2021-12-02 18:45:00|106.2|104|104.75|102.55|106.38|104.18|103.41|101.21|0
1638471000000|2021-12-02 18:50:00|104.66|102.46|108.48|106.28|108.94|106.74|103.23|101.03|0
1638471300000|2021-12-02 18:55:00|108.3|106.1|109.96|107.76|110.24|108.04|108.3|106.1|0
1638471600000|2021-12-02 19:00:00|109.87|107.67|109.03|106.83|110.52|108.32|108.11|105.91|0
1638471900000|2021-12-02 19:05:00|109.22|107.02|109.21|107.01|110.14|107.94|107.88|105.68|0
1638472200000|2021-12-02 19:10:00|109.49|107.29|108.1|105.9|109.77|107.57|107.19|104.99|0
1638472500000|2021-12-02 19:15:00|108.47|106.27|110.41|108.21|110.79|108.59|108.05|105.85|0
1638472800000|2021-12-02 19:20:00|110.32|108.12|109.2|107|110.6|108.4|109.02|106.82|0
1638473100000|2021-12-02 19:25:00|109.3|107.1|111.25|109.05|111.44|109.24|108.37|106.17|0
1638473400000|2021-12-02 19:30:00|111.16|108.96|110.36|108.16|111.53|109.33|110.03|107.83|0
1638473700000|2021-12-02 19:35:00|110.41|108.21|108.07|105.87|110.97|108.77|107.71|105.51|0
1638474000000|2021-12-02 19:40:00|108.17|105.97|107.98|105.78|108.82|106.62|107.24|105.04|0
1638474300000|2021-12-02 19:45:00|108.07|105.87|105.23|103.03|108.44|106.24|105.23|103.03|0
1638474600000|2021-12-02 19:50:00|105.59|103.39|105.22|103.02|106.96|104.76|104.23|102.03|0
1638474900000|2021-12-02 19:55:00|105.32|103.12|106.13|103.93|107.79|105.59|105.13|102.93|0
1638475200000|2021-12-02 20:00:00|106.41|104.21|107.41|105.21|108.25|106.05|106.13|103.93|0
1638475500000|2021-12-02 20:05:00|107.51|105.31|107.78|105.58|109.08|106.88|106.5|104.3|0
1638475800000|2021-12-02 20:10:00|107.87|105.67|106.03|103.83|107.87|105.67|103.5|101.3|0
1638476100000|2021-12-02 20:15:00|106.49|104.29|105.3|103.1|106.95|104.75|104.58|102.38|0
1638476400000|2021-12-02 20:20:00|104.85|102.65|104.57|102.37|105.66|103.46|103.76|101.56|0
1638476700000|2021-12-02 20:25:00|104.48|102.28|105.11|102.91|106.76|104.56|104.03|101.83|0
1638477000000|2021-12-02 20:30:00|105.21|103.01|108.14|105.94|109.07|106.87|105.11|102.91|0
1638477300000|2021-12-02 20:35:00|107.86|105.66|108.28|106.08|111.08|108.88|106.85|104.65|0
1638477600000|2021-12-02 20:40:00|108|105.8|108.93|106.73|110.57|108.37|108|105.8|0
1638477900000|2021-12-02 20:45:00|109.02|106.82|108.46|106.26|109.58|107.38|105.79|103.59|0
1638478200000|2021-12-02 20:50:00|107.44|105.24|102.9|100.7|108.37|106.17|102.4|100.2|0
1638478500000|2021-12-02 20:55:00|103.07|100.87|103.88|101.68|104.97|102.77|100.58|98.38|0
1638478800000|2021-12-02 21:00:00|104.79|102.59|103.88|101.68|106.24|104.04|103.52|101.32|0
1638479100000|2021-12-02 21:05:00|104.15|101.95|102.18|99.98|105.42|103.22|102.18|99.98|0
1638479400000|2021-12-02 21:10:00|102.36|100.16|101.29|99.09|103.08|100.88|101.2|99|0
1638479700000|2021-12-02 21:15:00|101.67|99.07|103.19|100.59|103.46|100.86|101.49|98.89|0
1638480000000|2021-12-02 21:20:00|103.14|100.54|103.37|100.77|104|101.4|102.92|100.32|0
1638480300000|2021-12-02 21:25:00|103.32|100.72|103.54|100.94|103.63|101.03|103|100.4|0
1638480600000|2021-12-02 21:30:00|103.41|100.81|104.63|102.03|104.81|102.21|103.41|100.81|0
1638480900000|2021-12-02 21:35:00|104.72|102.12|104.94|102.34|104.99|102.39|104.27|101.67|0
1638481200000|2021-12-02 21:40:00|104.99|102.39|104.99|102.39|105.54|102.94|104.9|102.3|0
1638481500000|2021-12-02 21:45:00|105.08|102.48|104.99|102.39|105.81|103.21|104.72|102.12|0
1638481800000|2021-12-02 21:50:00|104.9|102.3|106.08|103.48|106.18|103.58|104.71|102.11|0
1638482100000|2021-12-02 21:55:00|106.18|103.58|105.94|103.34|106.22|103.62|105.44|102.84|0
1638482400000|2021-12-02 22:00:00|105.97|103.37|105.77|103.17|105.97|103.37|105.67|103.07|0
1638482700000|2021-12-02 22:05:00|105.78|103.18|105.83|103.23|105.85|103.25|105.7|103.1|0
1638483000000|2021-12-02 22:10:00|105.82|103.22|105.86|103.26|105.89|103.29|105.78|103.18|0
1638483300000|2021-12-02 22:15:00|105.8|103.2|105.92|103.32|106.02|103.42|105.72|103.12|0
1638483600000|2021-12-02 22:20:00|105.91|103.31|105.93|103.33|105.94|103.34|105.9|103.3|0
1638483900000|2021-12-02 22:25:00|105.92|103.32|105.97|103.37|106.01|103.41|105.92|103.32|0
1638484200000|2021-12-02 22:30:00|106|103.4|106.3|103.7|106.3|103.7|105.97|103.37|0
1638484500000|2021-12-02 22:35:00|106.36|103.76|106.46|103.86|106.48|103.88|106.36|103.76|0
1638484800000|2021-12-02 22:40:00|106.47|103.87|106.39|103.79|106.57|103.97|106.38|103.78|0
1638485100000|2021-12-02 22:45:00|106.46|103.86|106.36|103.76|106.46|103.86|106.26|103.66|0
1638485400000|2021-12-02 22:50:00|106.42|103.82|106.2|103.6|106.42|103.82|106.09|103.49|0
1638485700000|2021-12-02 22:55:00|106.24|103.64|106.05|103.45|106.36|103.76|106.05|103.45|0
1638486000000|2021-12-02 23:00:00|106.09|103.49|106.6|104|107.15|104.55|105.59|102.99|0
1638486300000|2021-12-02 23:05:00|106.69|104.09|105.86|103.26|106.78|104.18|105.86|103.26|0
1638486600000|2021-12-02 23:10:00|105.9|103.3|103.94|101.34|105.95|103.35|103.76|101.16|0
1638486900000|2021-12-02 23:15:00|104.12|101.52|102.31|99.71|104.39|101.79|101.51|98.91|0
1638487200000|2021-12-02 23:20:00|102.49|99.89|101.02|98.42|102.9|100.3|100.66|98.06|0
1638487500000|2021-12-02 23:25:00|101.06|98.46|102.44|99.84|103.79|101.19|101.06|98.46|0
1638487800000|2021-12-02 23:30:00|102.53|99.93|102.44|99.84|102.98|100.38|102.04|99.44|0
1638488100000|2021-12-02 23:35:00|102.71|100.11|102.44|99.84|103.24|100.64|102.35|99.75|0
1638488400000|2021-12-02 23:40:00|102.53|99.93|101.46|98.86|102.8|100.2|101.1|98.5|0
1638488700000|2021-12-02 23:45:00|101.55|98.95|101.46|98.86|102.21|99.61|101.1|98.5|0
1638489000000|2021-12-02 23:50:00|101.54|98.94|101.01|98.41|101.54|98.94|99.96|97.36|0
1638489300000|2021-12-02 23:55:00|101.1|98.5|99.34|96.74|101.36|98.76|98.73|96.13|0
1638489600000|2021-12-03 00:00:00|99.25|96.65|98.64|96.04|99.86|97.26|97.6|95|0
1638489900000|2021-12-03 00:05:00|98.73|96.13|99.51|96.91|99.51|96.91|98.47|95.87|0
1638490200000|2021-12-03 00:10:00|99.6|97|99.99|97.39|100.21|97.61|98.81|96.21|0
1638490500000|2021-12-03 00:15:00|100.03|97.43|100.56|97.96|100.64|98.04|98.98|96.38|0
1638490800000|2021-12-03 00:20:00|100.47|97.87|99.98|97.38|101|98.4|99.98|97.38|0
1638491100000|2021-12-03 00:25:00|99.94|97.34|101.43|98.83|101.7|99.1|99.94|97.34|0
1638491400000|2021-12-03 00:30:00|101.52|98.92|101.7|99.1|102.32|99.72|100.99|98.39|0
1638491700000|2021-12-03 00:35:00|101.61|99.01|101.34|98.74|102.05|99.45|100.72|98.12|0
1638492000000|2021-12-03 00:40:00|101.16|98.56|100.98|98.38|101.69|99.09|100.72|98.12|0
1638492300000|2021-12-03 00:45:00|101.03|98.43|100.36|97.76|101.2|98.6|100.19|97.59|0
1638492600000|2021-12-03 00:50:00|100.32|97.72|99.92|97.32|100.98|98.38|99.83|97.23|0
1638492900000|2021-12-03 00:55:00|100.01|97.41|100.53|97.93|100.8|98.2|99.92|97.32|0
1638493200000|2021-12-03 01:00:00|100.49|97.89|100.27|97.67|100.89|98.29|99.74|97.14|0
1638493500000|2021-12-03 01:05:00|100.36|97.76|102.66|100.06|102.84|100.24|100.36|97.76|0
1638493800000|2021-12-03 01:10:00|102.75|100.15|101.36|98.76|102.84|100.24|101.14|98.54|0
1638494100000|2021-12-03 01:15:00|101.32|98.72|101.67|99.07|101.67|99.07|100.97|98.37|0
1638494400000|2021-12-03 01:20:00|101.94|99.34|100.08|97.48|101.94|99.34|100.08|97.48|0
1638494700000|2021-12-03 01:25:00|100.17|97.57|98.94|96.34|100.26|97.66|98.85|96.25|0
1638495000000|2021-12-03 01:30:00|98.85|96.25|98.42|95.82|98.9|96.3|97.47|94.87|0
1638495300000|2021-12-03 01:35:00|98.33|95.73|96.86|94.26|98.33|95.73|96.43|93.83|0
1638495600000|2021-12-03 01:40:00|96.82|94.22|95.45|92.85|96.95|94.35|94.85|92.25|0
1638495900000|2021-12-03 01:45:00|95.41|92.81|94.39|91.79|95.41|92.81|93.47|90.87|0
1638496200000|2021-12-03 01:50:00|94.35|91.75|95.83|93.23|96|93.4|94.3|91.7|0
1638496500000|2021-12-03 01:55:00|95.74|93.14|96.68|94.08|96.77|94.17|95.57|92.97|0
1638496800000|2021-12-03 02:00:00|96.59|93.99|97.06|94.46|97.88|95.28|96.38|93.78|0
1638497100000|2021-12-03 02:05:00|96.93|94.33|96.67|94.07|97.45|94.85|96.33|93.73|0
1638497400000|2021-12-03 02:10:00|96.59|93.99|97.57|94.97|97.62|95.02|96.29|93.69|0
1638497700000|2021-12-03 02:15:00|97.53|94.93|96.45|93.85|97.88|95.28|96.45|93.85|0
1638498000000|2021-12-03 02:20:00|96.5|93.9|95.94|93.34|96.5|93.9|95.9|93.3|0
1638498300000|2021-12-03 02:25:00|95.9|93.3|96.58|93.98|96.58|93.98|95.64|93.04|0
1638498600000|2021-12-03 02:30:00|96.53|93.93|96.36|93.76|96.58|93.98|95.89|93.29|0
1638498900000|2021-12-03 02:35:00|96.4|93.8|95.8|93.2|96.49|93.89|95.63|93.03|0
1638499200000|2021-12-03 02:40:00|95.97|93.37|95.42|92.82|96.4|93.8|95.42|92.82|0
1638499500000|2021-12-03 02:45:00|95.46|92.86|97.08|94.48|97.51|94.91|95.46|92.86|0
1638499800000|2021-12-03 02:50:00|97.12|94.52|96.91|94.31|97.51|94.91|96.74|94.14|0
1638500100000|2021-12-03 02:55:00|96.86|94.26|97.59|94.99|97.72|95.12|96.86|94.26|0
1638500400000|2021-12-03 03:00:00|97.51|94.91|97.59|94.99|97.85|95.25|97.29|94.69|0
1638500700000|2021-12-03 03:05:00|97.68|95.08|97.85|95.25|98.02|95.42|97.33|94.73|0
1638501000000|2021-12-03 03:10:00|97.89|95.29|97.89|95.29|97.93|95.33|97.33|94.73|0
1638501300000|2021-12-03 03:15:00|97.97|95.37|98.45|95.85|98.71|96.11|97.97|95.37|0
1638501600000|2021-12-03 03:20:00|98.49|95.89|98.1|95.5|99.23|96.63|97.67|95.07|0
1638501900000|2021-12-03 03:25:00|98.14|95.54|98.53|95.93|98.62|96.02|97.84|95.24|0
1638502200000|2021-12-03 03:30:00|98.7|96.1|98.79|96.19|99.23|96.63|98.61|96.01|0
1638502500000|2021-12-03 03:35:00|98.7|96.1|100.49|97.89|100.62|98.02|98.61|96.01|0
1638502800000|2021-12-03 03:40:00|100.54|97.94|100.71|98.11|100.89|98.29|100.1|97.5|0
1638503100000|2021-12-03 03:45:00|100.62|98.02|101.5|98.9|101.63|99.03|100.45|97.85|0
1638503400000|2021-12-03 03:50:00|101.41|98.81|101.68|99.08|102.03|99.43|101.41|98.81|0
1638503700000|2021-12-03 03:55:00|101.59|98.99|101.27|98.67|101.59|98.99|100.7|98.1|0
1638504000000|2021-12-03 04:00:00|101.32|98.72|102.47|99.87|103.01|100.41|101.32|98.72|0
1638504300000|2021-12-03 04:05:00|102.56|99.96|102.83|100.23|103.82|101.22|102.21|99.61|0
1638504600000|2021-12-03 04:10:00|102.92|100.32|102.91|100.31|103.1|100.5|102.56|99.96|0
1638504900000|2021-12-03 04:15:00|103|100.4|102.47|99.87|103|100.4|102.29|99.69|0
1638505200000|2021-12-03 04:20:00|102.55|99.95|101.84|99.24|102.73|100.13|101.66|99.06|0
1638505500000|2021-12-03 04:25:00|101.93|99.33|101.88|99.28|102.37|99.77|101.66|99.06|0
1638505800000|2021-12-03 04:30:00|101.84|99.24|102.19|99.59|102.59|99.99|101.84|99.24|0
1638506100000|2021-12-03 04:35:00|102.23|99.63|102.23|99.63|102.55|99.95|101.87|99.27|0
1638506400000|2021-12-03 04:40:00|102.72|100.12|104.61|102.01|104.7|102.1|102.41|99.81|0
1638506700000|2021-12-03 04:45:00|104.65|102.05|103.7|101.1|104.79|102.19|103.66|101.06|0
1638507000000|2021-12-03 04:50:00|103.66|101.06|103.29|100.69|103.79|101.19|103.25|100.65|0
1638507300000|2021-12-03 04:55:00|103.25|100.65|103.61|101.01|103.88|101.28|102.98|100.38|0
1638507600000|2021-12-03 05:00:00|103.7|101.1|103.61|101.01|104.1|101.5|103.52|100.92|0
1638507900000|2021-12-03 05:05:00|103.56|100.96|102.75|100.15|103.56|100.96|102.66|100.06|0
1638508200000|2021-12-03 05:10:00|102.71|100.11|103.42|100.82|103.42|100.82|102.62|100.02|0
1638508500000|2021-12-03 05:15:00|103.51|100.91|103.87|101.27|104.32|101.72|103.42|100.82|0
1638508800000|2021-12-03 05:20:00|103.73|101.13|104.32|101.72|104.32|101.72|103.69|101.09|0
1638509100000|2021-12-03 05:25:00|104.41|101.81|104.27|101.67|104.86|102.26|103.86|101.26|0
1638509400000|2021-12-03 05:30:00|104.4|101.8|103.99|101.39|105.13|102.53|103.5|100.9|0
1638509700000|2021-12-03 05:35:00|103.86|101.26|105.49|102.89|105.58|102.98|103.81|101.21|0
1638510000000|2021-12-03 05:40:00|105.4|102.8|105.03|102.43|105.76|103.16|104.94|102.34|0
1638510300000|2021-12-03 05:45:00|105.07|102.47|102.45|99.85|105.62|103.02|101.62|99.02|0
1638510600000|2021-12-03 05:50:00|102.36|99.76|102.99|100.39|102.99|100.39|102.26|99.66|0
1638510900000|2021-12-03 05:55:00|102.89|100.29|102.17|99.57|102.99|100.39|101.72|99.12|0
1638511200000|2021-12-03 06:00:00|102.44|99.84|101.36|98.76|102.98|100.38|101.27|98.67|0
1638511500000|2021-12-03 06:05:00|101.4|98.8|102.98|100.38|102.98|100.38|101.36|98.76|0
1638511800000|2021-12-03 06:10:00|102.93|100.33|103.52|100.92|103.52|100.92|102.8|100.2|0
1638512100000|2021-12-03 06:15:00|103.56|100.96|102.97|100.37|103.61|101.01|102.97|100.37|0
1638512400000|2021-12-03 06:20:00|103.06|100.46|103.69|101.09|103.79|101.19|103.06|100.46|0
1638512700000|2021-12-03 06:25:00|103.6|101|103.55|100.95|103.88|101.28|103.19|100.59|0
1638513000000|2021-12-03 06:30:00|103.6|101|103.51|100.91|103.87|101.27|103.06|100.46|0
1638513300000|2021-12-03 06:35:00|103.55|100.95|102.19|99.59|103.55|100.95|102.15|99.55|0
1638513600000|2021-12-03 06:40:00|102.33|99.73|101.88|99.28|102.69|100.09|101.43|98.83|0
1638513900000|2021-12-03 06:45:00|101.83|99.23|103.23|100.63|103.45|100.85|101.34|98.74|0
1638514200000|2021-12-03 06:50:00|103.32|100.72|103.04|100.44|103.32|100.72|102.32|99.72|0
1638514500000|2021-12-03 06:55:00|103.13|100.53|102.14|99.54|103.13|100.53|101.24|98.64|0
1638514800000|2021-12-03 07:00:00|102.32|99.72|101.15|98.55|102.32|99.72|100.53|97.93|0
1638515100000|2021-12-03 07:05:00|101.06|98.46|100.79|98.19|101.15|98.55|100.61|98.01|0
1638515400000|2021-12-03 07:10:00|100.88|98.28|100.21|97.61|101.06|98.46|100.16|97.56|0
1638515700000|2021-12-03 07:15:00|100.25|97.65|99.85|97.25|100.96|98.36|99.81|97.21|0
1638516000000|2021-12-03 07:20:00|99.81|97.21|99.63|97.03|100.16|97.56|99.41|96.81|0
1638516300000|2021-12-03 07:25:00|99.54|96.94|101.23|98.63|101.23|98.63|99.54|96.94|0
1638516600000|2021-12-03 07:30:00|101.09|98.49|101.09|98.49|101.76|99.16|100.69|98.09|0
1638516900000|2021-12-03 07:35:00|101.13|98.53|101.31|98.71|101.85|99.25|100.95|98.35|0
1638517200000|2021-12-03 07:40:00|101.22|98.62|100.9|98.3|101.76|99.16|100.5|97.9|0
1638517500000|2021-12-03 07:45:00|100.95|98.35|101.84|99.24|101.93|99.33|100.5|97.9|0
1638517800000|2021-12-03 07:50:00|101.8|99.2|102.83|100.23|103.19|100.59|101.8|99.2|0
1638518100000|2021-12-03 07:55:00|102.78|100.18|103.55|100.95|103.83|101.23|102.38|99.78|0
1638518400000|2021-12-03 08:00:00|103.69|101.09|102.1|99.5|104.01|101.41|101.83|99.23|0
1638518700000|2021-12-03 08:05:00|101.99|99.79|102.8|100.6|102.99|100.79|101.72|99.52|0
1638519000000|2021-12-03 08:10:00|102.89|100.69|102.26|100.06|102.98|100.78|101.63|99.43|0
1638519300000|2021-12-03 08:15:00|102.17|99.97|102.17|99.97|102.71|100.51|101.36|99.16|0
1638519600000|2021-12-03 08:20:00|102.12|99.92|101.71|99.51|102.26|100.06|100.64|98.44|0
1638519900000|2021-12-03 08:25:00|101.8|99.6|101.08|98.88|102.07|99.87|101.08|98.88|0
1638520200000|2021-12-03 08:30:00|101.13|98.93|99.12|96.92|101.13|98.93|98.77|96.57|0
1638520500000|2021-12-03 08:35:00|99.08|96.88|99.21|97.01|99.74|97.54|98.42|96.22|0
1638520800000|2021-12-03 08:40:00|99.12|96.92|100.74|98.54|101.81|99.61|98.77|96.57|0
1638521100000|2021-12-03 08:45:00|100.56|98.36|100.83|98.63|101.36|99.16|100.47|98.27|0
1638521400000|2021-12-03 08:50:00|101|98.8|100.29|98.09|101|98.8|99.94|97.74|0
1638521700000|2021-12-03 08:55:00|100.38|98.18|100.91|98.71|101.09|98.89|100.11|97.91|0
1638522000000|2021-12-03 09:00:00|101|98.8|101.09|98.89|101.35|99.15|100.29|98.09|0
1638522300000|2021-12-03 09:05:00|101.04|98.84|99.75|97.55|101.04|98.84|99.66|97.46|0
1638522600000|2021-12-03 09:10:00|99.66|97.46|101.71|99.51|101.71|99.51|99.66|97.46|0
1638522900000|2021-12-03 09:15:00|101.62|99.42|103.05|100.85|103.05|100.85|101.44|99.24|0
1638523200000|2021-12-03 09:20:00|103.14|100.94|101.34|99.14|103.14|100.94|101.34|99.14|0
1638523500000|2021-12-03 09:25:00|101.25|99.05|101.92|99.72|102.42|100.22|100.9|98.7|0
1638523800000|2021-12-03 09:30:00|102.06|99.86|101.38|99.18|102.42|100.22|101.34|99.14|0
1638524100000|2021-12-03 09:35:00|101.43|99.23|100.62|98.42|101.61|99.41|100.62|98.42|0
1638524400000|2021-12-03 09:40:00|100.66|98.46|101.6|99.4|101.6|99.4|100.35|98.15|0
1638524700000|2021-12-03 09:45:00|101.51|99.31|100.53|98.33|101.96|99.76|100.53|98.33|0
1638525000000|2021-12-03 09:50:00|100.71|98.51|99.99|97.79|100.71|98.51|99.9|97.7|0
1638525300000|2021-12-03 09:55:00|100.17|97.97|100.34|98.14|100.92|98.72|99.82|97.62|0
1638525600000|2021-12-03 10:00:00|100.39|98.19|100.08|97.88|101.23|99.03|99.99|97.79|0
1638525900000|2021-12-03 10:05:00|100.25|98.05|100.61|98.41|100.69|98.49|99.81|97.61|0
1638526200000|2021-12-03 10:10:00|100.43|98.23|99.72|97.52|100.87|98.67|99.72|97.52|0
1638526500000|2021-12-03 10:15:00|99.67|97.47|98.57|96.37|99.67|97.47|98.13|95.93|0
1638526800000|2021-12-03 10:20:00|98.48|96.28|97.78|95.58|98.52|96.32|97.17|94.97|0
1638527100000|2021-12-03 10:25:00|97.87|95.67|96.64|94.44|98.56|96.36|96.64|94.44|0
1638527400000|2021-12-03 10:30:00|98.45|96.25|98.36|96.16|98.88|96.68|98.27|96.07|0
1638527700000|2021-12-03 10:35:00|98.14|95.94|96.1|93.9|98.14|95.94|96.01|93.81|0
1638528000000|2021-12-03 10:40:00|96.27|94.07|96.52|94.32|97.65|95.45|95.67|93.47|0
1638528300000|2021-12-03 10:45:00|96.48|94.28|97.6|95.4|97.6|95.4|95.92|93.72|0
1638528600000|2021-12-03 10:50:00|97.51|95.31|96.99|94.79|97.68|95.48|96.99|94.79|0
1638528900000|2021-12-03 10:55:00|96.82|94.62|98.03|95.83|98.46|96.26|96.82|94.62|0
1638529200000|2021-12-03 11:00:00|97.68|95.48|99.42|97.22|99.78|97.58|97.68|95.48|0
1638529500000|2021-12-03 11:05:00|99.51|97.31|98.98|96.78|99.51|97.31|98.63|96.43|0
1638529800000|2021-12-03 11:10:00|99.07|96.87|97.5|95.3|99.07|96.87|97.5|95.3|0
1638530100000|2021-12-03 11:15:00|97.58|95.38|98.19|95.99|98.41|96.21|97.58|95.38|0
1638530400000|2021-12-03 11:20:00|98.28|96.08|98.54|96.34|98.71|96.51|97.67|95.47|0
1638530700000|2021-12-03 11:25:00|98.62|96.42|99.15|96.95|99.32|97.12|98.19|95.99|0
1638531000000|2021-12-03 11:30:00|99.06|96.86|99.23|97.03|99.49|97.29|98.79|96.59|0
1638531300000|2021-12-03 11:35:00|99.32|97.12|99.49|97.29|99.67|97.47|99.14|96.94|0
1638531600000|2021-12-03 11:40:00|99.53|97.33|100.9|98.7|100.99|98.79|99.53|97.33|0
1638531900000|2021-12-03 11:45:00|100.99|98.79|100.99|98.79|100.99|98.79|100.19|97.99|0
1638532200000|2021-12-03 11:50:00|100.94|98.74|100.99|98.79|101.61|99.41|100.81|98.61|0
1638532500000|2021-12-03 11:55:00|101.07|98.87|102.23|100.03|102.41|100.21|101.07|98.87|0
1638532800000|2021-12-03 12:00:00|102.14|99.94|102.5|100.3|102.95|100.75|101.78|99.58|0
1638533100000|2021-12-03 12:05:00|102.32|100.12|101.51|99.31|102.41|100.21|101.42|99.22|0
1638533400000|2021-12-03 12:10:00|101.42|99.22|102.67|100.47|103.12|100.92|101.42|99.22|0
1638533700000|2021-12-03 12:15:00|102.58|100.38|102.76|100.56|103.21|101.01|101.73|99.53|0
1638534000000|2021-12-03 12:20:00|102.85|100.65|103.21|101.01|103.57|101.37|102.49|100.29|0
1638534300000|2021-12-03 12:25:00|103.25|101.05|103.29|101.09|103.39|101.19|102.84|100.64|0
1638534600000|2021-12-03 12:30:00|103.47|101.27|103.83|101.63|104.01|101.81|103.02|100.82|0
1638534900000|2021-12-03 12:35:00|103.92|101.72|103.38|101.18|104.1|101.9|103.29|101.09|0
1638535200000|2021-12-03 12:40:00|103.47|101.27|103.47|101.27|103.83|101.63|103.2|101|0
1638535500000|2021-12-03 12:45:00|103.2|101|105.96|103.76|107.44|105.24|103.2|101|0
1638535800000|2021-12-03 12:50:00|105.86|103.66|105.86|103.66|106.23|104.03|105.77|103.57|0
1638536100000|2021-12-03 12:55:00|105.77|103.57|105.4|103.2|105.86|103.66|104.86|102.66|0
1638536400000|2021-12-03 13:00:00|105.49|103.29|106.31|104.11|106.31|104.11|105.13|102.93|0
1638536700000|2021-12-03 13:05:00|106.22|104.02|108.06|105.86|108.34|106.14|106.13|103.93|0
1638537000000|2021-12-03 13:10:00|107.88|105.68|108.24|106.04|108.52|106.32|107.41|105.21|0
1638537300000|2021-12-03 13:15:00|108.15|105.95|105.01|102.81|108.15|105.95|104.73|102.53|0
1638537600000|2021-12-03 13:20:00|104.92|102.72|104.73|102.53|105.05|102.85|104.28|102.08|0
1638537900000|2021-12-03 13:25:00|104.82|102.62|105.55|103.35|106.43|104.23|104.64|102.44|0
1638538200000|2021-12-03 13:30:00|105.32|103.12|108.01|105.81|113.84|111.64|104.77|102.57|0
1638538500000|2021-12-03 13:35:00|107.92|105.72|109.22|107.02|110.07|107.87|107.82|105.62|0
1638538800000|2021-12-03 13:40:00|109.03|106.83|107.45|105.25|109.22|107.02|106.98|104.78|0
1638539100000|2021-12-03 13:45:00|107.54|105.34|106.43|104.23|108.66|106.46|104.96|102.76|0
1638539400000|2021-12-03 13:50:00|106.52|104.32|106.98|104.78|107.26|105.06|105.32|103.12|0
1638539700000|2021-12-03 13:55:00|107.07|104.87|108.56|106.36|110.34|108.14|107.07|104.87|0
1638540000000|2021-12-03 14:00:00|108.74|106.54|109.58|107.38|109.87|107.67|107.34|105.14|0
1638540300000|2021-12-03 14:05:00|109.72|107.52|109.58|107.38|111.09|108.89|109.3|107.1|0
1638540600000|2021-12-03 14:10:00|109.49|107.29|109.67|107.47|110.24|108.04|108.92|106.72|0
1638540900000|2021-12-03 14:15:00|109.77|107.57|109.95|107.75|110.33|108.13|108.83|106.63|0
1638541200000|2021-12-03 14:20:00|110.14|107.94|108.26|106.06|110.14|107.94|108.17|105.97|0
1638541500000|2021-12-03 14:25:00|108.35|106.15|109.29|107.09|109.66|107.46|108.07|105.87|0
1638541800000|2021-12-03 14:30:00|109.38|107.18|111.84|109.64|113.66|111.46|107.7|105.5|0
1638542100000|2021-12-03 14:35:00|111.74|109.54|107.14|104.94|111.74|109.54|106.49|104.29|0
1638542400000|2021-12-03 14:40:00|106.59|104.39|105.16|102.96|109.03|106.83|104.35|102.15|0
1638542700000|2021-12-03 14:45:00|105.53|103.33|105.01|102.81|108.85|106.65|103.5|101.3|0
1638543000000|2021-12-03 14:50:00|104.74|102.54|99.53|97.33|106.19|103.99|99.19|96.99|0
1638543300000|2021-12-03 14:55:00|99.27|97.07|102.21|100.01|105.14|102.94|99.27|97.07|0
1638543600000|2021-12-03 15:00:00|101.46|99.26|101.33|99.13|103.98|101.78|98.31|96.11|0
1638543900000|2021-12-03 15:05:00|101.77|99.57|97.01|94.81|103.52|101.32|97.01|94.81|0
1638544200000|2021-12-03 15:10:00|96.8|94.6|98.84|96.64|101.45|99.25|96.25|94.05|0
1638544500000|2021-12-03 15:15:00|98.8|96.6|101.85|99.65|103.96|101.76|98.67|96.47|0
1638544800000|2021-12-03 15:20:00|101.68|99.48|99.29|97.09|102.29|100.09|96.12|93.92|0
1638545100000|2021-12-03 15:25:00|99.12|96.92|100.51|98.31|101.65|99.45|95.95|93.75|0
1638545400000|2021-12-03 15:30:00|99.72|97.52|95.02|92.82|99.98|97.78|94.6|92.4|0
1638545700000|2021-12-03 15:35:00|94.68|92.48|95.27|93.07|97.3|95.1|93.26|91.06|0
1638546000000|2021-12-03 15:40:00|95.65|93.45|89.9|87.7|95.86|93.66|89.9|87.7|0
1638546300000|2021-12-03 15:45:00|89.57|87.37|92.58|90.38|94.47|92.27|87.22|85.02|0
1638546600000|2021-12-03 15:50:00|92.5|90.3|93.64|91.44|94.8|92.6|91.2|89|0
1638546900000|2021-12-03 15:55:00|93.48|91.28|92.94|90.74|95.38|93.18|92.01|89.81|0
1638547200000|2021-12-03 16:00:00|92.66|90.46|93.97|91.77|94.71|92.51|91.52|89.32|0
1638547500000|2021-12-03 16:05:00|93.55|91.35|92|89.8|93.55|91.35|89.51|87.31|0
1638547800000|2021-12-03 16:10:00|91.76|89.56|92.81|90.61|94.18|91.98|90.55|88.35|0
1638548100000|2021-12-03 16:15:00|92.73|90.53|91.09|88.89|93.71|91.51|89.67|87.47|0
1638548400000|2021-12-03 16:20:00|90.93|88.73|93.98|91.78|95.33|93.13|90.13|87.93|0
1638548700000|2021-12-03 16:25:00|93.9|91.7|94.98|92.78|95.48|93.28|93.16|90.96|0
1638549000000|2021-12-03 16:30:00|94.73|92.53|95.89|93.69|96.48|94.28|92.99|90.79|0
1638549300000|2021-12-03 16:35:00|95.85|93.65|93.85|91.65|96.18|93.98|93.32|91.12|0
1638549600000|2021-12-03 16:40:00|94.06|91.86|89.43|87.23|94.64|92.44|89.19|86.99|0
1638549900000|2021-12-03 16:45:00|89.67|87.47|92.81|90.61|94.31|92.11|88.54|86.34|0
1638550200000|2021-12-03 16:50:00|92.56|90.36|92.44|90.24|94.77|92.57|89.99|87.79|0
1638550500000|2021-12-03 16:55:00|92.66|90.46|89.54|87.34|92.66|90.46|89.54|87.34|0
1638550800000|2021-12-03 17:00:00|89.78|87.58|90.24|88.04|90.95|88.75|89.3|87.1|0
1638551100000|2021-12-03 17:05:00|90|87.8|92.31|90.11|92.55|90.35|89.84|87.64|0
1638551400000|2021-12-03 17:10:00|92.47|90.27|91.74|89.54|92.95|90.75|91.34|89.14|0
1638551700000|2021-12-03 17:15:00|92.06|89.86|94.65|92.45|95.39|93.19|91.9|89.7|0
1638552000000|2021-12-03 17:20:00|94.98|92.78|96.79|94.59|97.2|95|93.83|91.63|0
1638552300000|2021-12-03 17:25:00|96.62|94.42|96.29|94.09|97.03|94.83|95.71|93.51|0
1638552600000|2021-12-03 17:30:00|95.87|93.67|93.99|91.79|95.87|93.67|92.61|90.41|0
1638552900000|2021-12-03 17:35:00|94.07|91.87|98.36|96.16|98.62|96.42|93.42|91.22|0
1638553200000|2021-12-03 17:40:00|98.53|96.33|97.52|95.32|99.46|97.26|97.02|94.82|0
1638553500000|2021-12-03 17:45:00|97.27|95.07|96.52|94.32|97.94|95.74|95.04|92.84|0
1638553800000|2021-12-03 17:50:00|96.19|93.99|96.08|93.88|97.85|95.65|94.96|92.76|0
1638554100000|2021-12-03 17:55:00|96.24|94.04|95.75|93.55|96.24|94.04|94.28|92.08|0
1638554400000|2021-12-03 18:00:00|95.58|93.38|95.81|93.61|96.06|93.86|93.87|91.67|0
1638554700000|2021-12-03 18:05:00|95.65|93.45|98.21|96.01|98.37|96.17|95.41|93.21|0
1638555000000|2021-12-03 18:10:00|98.29|96.09|97.46|95.26|98.87|96.67|96.38|94.18|0
1638555300000|2021-12-03 18:15:00|97.54|95.34|98.16|95.96|98.67|96.47|95.76|93.56|0
1638555600000|2021-12-03 18:20:00|98.08|95.88|99.08|96.88|99.08|96.88|97.49|95.29|0
1638555900000|2021-12-03 18:25:00|98.96|96.76|95.75|93.55|99.17|96.97|95.59|93.39|0
1638556200000|2021-12-03 18:30:00|95.59|93.39|93.54|91.34|95.71|93.51|93.38|91.18|0
1638556500000|2021-12-03 18:35:00|93.38|91.18|94.79|92.59|95.58|93.38|90.69|88.49|0
1638556800000|2021-12-03 18:40:00|94.95|92.75|95.03|92.83|96.09|93.89|93.98|91.78|0
1638557100000|2021-12-03 18:45:00|94.95|92.75|93.98|91.78|96.09|93.89|92.54|90.34|0
1638557400000|2021-12-03 18:50:00|94.06|91.86|95.07|92.87|97.1|94.9|93.66|91.46|0
1638557700000|2021-12-03 18:55:00|95.15|92.95|94.81|92.61|95.76|93.56|93.78|91.58|0
1638558000000|2021-12-03 19:00:00|94.73|92.53|98.08|95.88|98.66|96.46|93.28|91.08|0
1638558300000|2021-12-03 19:05:00|98|95.8|96.45|94.25|98.66|96.46|96.05|93.85|0
1638558600000|2021-12-03 19:10:00|96.25|94.05|97.51|95.31|97.92|95.72|95.72|93.52|0
1638558900000|2021-12-03 19:15:00|97.1|94.9|94.76|92.56|97.5|95.3|94.76|92.56|0
1638559200000|2021-12-03 19:20:00|94.95|92.75|101.65|99.45|101.98|99.78|92.17|89.97|0
1638559500000|2021-12-03 19:25:00|101.73|99.53|100.07|97.87|102.23|100.03|99.58|97.38|0
1638559800000|2021-12-03 19:30:00|100.28|98.08|98.51|96.31|100.9|98.7|97.86|95.66|0
1638560100000|2021-12-03 19:35:00|99|96.8|97.43|95.23|99.41|97.21|96.44|94.24|0
1638560400000|2021-12-03 19:40:00|98.03|95.83|99.84|97.64|100.5|98.3|97.12|94.92|0
1638560700000|2021-12-03 19:45:00|100.26|98.06|96.4|94.2|100.26|98.06|96.23|94.03|0
1638561000000|2021-12-03 19:50:00|96.31|94.11|95.73|93.53|97.45|95.25|95.11|92.91|0
1638561300000|2021-12-03 19:55:00|95.49|93.29|95.75|93.55|97.58|95.38|95.21|93.01|0
1638561600000|2021-12-03 20:00:00|95.51|93.31|96.59|94.39|96.67|94.47|92.95|90.75|0
1638561900000|2021-12-03 20:05:00|96.35|94.15|91.97|89.77|98.85|96.65|91.66|89.46|0
1638562200000|2021-12-03 20:10:00|92.05|89.85|94.66|92.46|95.14|92.94|92.05|89.85|0
1638562500000|2021-12-03 20:15:00|94.5|92.3|93.94|91.74|95.66|93.46|92.99|90.79|0
1638562800000|2021-12-03 20:20:00|94.18|91.98|95.04|92.84|97.73|95.53|93.47|91.27|0
1638563100000|2021-12-03 20:25:00|95.12|92.92|95.44|93.24|97.57|95.37|94.96|92.76|0
1638563400000|2021-12-03 20:30:00|95.69|93.49|99.23|97.03|99.56|97.36|95.52|93.32|0
1638563700000|2021-12-03 20:35:00|99.06|96.86|92.06|89.86|99.9|97.7|91.54|89.34|0
1638564000000|2021-12-03 20:40:00|92.22|90.02|92.5|90.3|93.54|91.34|89.06|86.86|0
1638564300000|2021-12-03 20:45:00|92.58|90.38|91.7|89.5|92.58|90.38|89.96|87.76|0
1638564600000|2021-12-03 20:50:00|92.17|89.97|97.05|94.85|98.35|96.15|92.17|89.97|0
1638564900000|2021-12-03 20:55:00|97.17|94.97|98.76|96.56|102.27|100.07|97.17|94.97|0
1638565200000|2021-12-03 21:00:00|98.59|96.39|100.11|97.91|100.63|98.43|97.83|95.63|0
1638565500000|2021-12-03 21:05:00|99.94|97.74|98.58|96.38|99.94|97.74|97.91|95.71|0
1638565800000|2021-12-03 21:10:00|98.5|96.3|96.65|94.45|99|96.8|95.66|93.46|0
1638777900000|2021-12-06 08:05:00|103.02|100.82|102.13|99.93|103.37|101.17|102.13|99.93|0
1638778200000|2021-12-06 08:10:00|102.62|100.42|102.04|99.84|103.19|100.99|101.6|99.4|0
1638778500000|2021-12-06 08:15:00|102.13|99.93|101.78|99.58|102.66|100.46|101.43|99.23|0
1638778800000|2021-12-06 08:20:00|101.82|99.62|100.73|98.53|102.3|100.1|100.73|98.53|0
1638779100000|2021-12-06 08:25:00|100.59|98.39|101.33|99.13|101.51|99.31|99.42|97.22|0
1638779400000|2021-12-06 08:30:00|101.51|99.31|100.67|98.47|102.16|99.96|100.46|98.26|0
1638779700000|2021-12-06 08:35:00|100.63|98.43|102.29|100.09|102.73|100.53|100.63|98.43|0
1638780000000|2021-12-06 08:40:00|102.2|100|101.19|98.99|102.56|100.36|101.19|98.99|0
1638780300000|2021-12-06 08:45:00|101.15|98.95|101.06|98.86|101.76|99.56|100.8|98.6|0
1638780600000|2021-12-06 08:50:00|101.1|98.9|101.76|99.56|102.02|99.82|101.1|98.9|0
1638780900000|2021-12-06 08:55:00|101.71|99.51|101.88|99.68|102.11|99.91|101.23|99.03|0
1638781200000|2021-12-06 09:00:00|101.84|99.64|105.03|102.83|106.29|104.09|101.67|99.47|0
1638781500000|2021-12-06 09:05:00|105.21|103.01|104.63|102.43|105.48|103.28|103.6|101.4|0
1638781800000|2021-12-06 09:10:00|104.49|102.29|105.21|103.01|105.48|103.28|103.69|101.49|0
1638782100000|2021-12-06 09:15:00|105.3|103.1|104.84|102.64|105.61|103.41|104.67|102.47|0
1638782400000|2021-12-06 09:20:00|104.89|102.69|104.66|102.46|105.02|102.82|104.22|102.02|0
1638782700000|2021-12-06 09:25:00|104.75|102.55|105.11|102.91|105.47|103.27|104.57|102.37|0
1638783000000|2021-12-06 09:30:00|105.02|102.82|104.48|102.28|105.56|103.36|104.3|102.1|0
1638783300000|2021-12-06 09:35:00|104.57|102.37|102.61|100.41|105.28|103.08|102.61|100.41|0
1638783600000|2021-12-06 09:40:00|102.57|100.37|101.25|99.05|102.7|100.5|101.2|99|0
1638783900000|2021-12-06 09:45:00|101.2|99|100.42|98.22|101.2|99|99.55|97.35|0
1638784200000|2021-12-06 09:50:00|100.33|98.13|99.76|97.56|100.59|98.39|99.46|97.26|0
1638784500000|2021-12-06 09:55:00|99.72|97.52|97.74|95.54|99.81|97.61|97.06|94.86|0
1638784800000|2021-12-06 10:00:00|97.83|95.63|97.31|95.11|98.17|95.97|96.89|94.69|0
1638785100000|2021-12-06 10:05:00|97.35|95.15|97.05|94.85|97.82|95.62|96.92|94.72|0
1638785400000|2021-12-06 10:10:00|97.09|94.89|99.35|97.15|100.06|97.86|95.63|93.43|0
1638785700000|2021-12-06 10:15:00|99.44|97.24|99.52|97.32|99.87|97.67|98.75|96.55|0
1638786000000|2021-12-06 10:20:00|99.44|97.24|97.38|95.18|99.52|97.32|97.38|95.18|0
1638786300000|2021-12-06 10:25:00|97.55|95.35|95.65|93.45|97.55|95.35|93.99|91.79|0
1638786600000|2021-12-06 10:30:00|95.49|93.29|96.66|94.46|96.69|94.49|94.74|92.54|0
1638786900000|2021-12-06 10:35:00|96.75|94.55|95.99|93.79|96.92|94.72|95.95|93.75|0
1638787200000|2021-12-06 10:40:00|96.07|93.87|95.4|93.2|96.07|93.87|94.49|92.29|0
1638787500000|2021-12-06 10:45:00|95.48|93.28|95.56|93.36|96.28|94.08|95.32|93.12|0
1638787800000|2021-12-06 10:50:00|95.52|93.32|94.98|92.78|96.07|93.87|94.65|92.45|0
1638788100000|2021-12-06 10:55:00|94.9|92.7|94.64|92.44|95.39|93.19|94.07|91.87|0
1638788400000|2021-12-06 11:00:00|94.52|92.32|95.89|93.69|96.06|93.86|94.35|92.15|0
1638788700000|2021-12-06 11:05:00|95.81|93.61|97.15|94.95|97.32|95.12|95.39|93.19|0
1638789000000|2021-12-06 11:10:00|97.23|95.03|97.32|95.12|97.49|95.29|96.39|94.19|0
1638789300000|2021-12-06 11:15:00|97.23|95.03|98.33|96.13|98.42|96.22|97.15|94.95|0
1638789600000|2021-12-06 11:20:00|98.42|96.22|98.58|96.38|99.1|96.9|98.25|96.05|0
1638789900000|2021-12-06 11:25:00|98.67|96.47|97.99|95.79|98.75|96.55|97.48|95.28|0
1638790200000|2021-12-06 11:30:00|97.82|95.62|97.46|95.26|98.48|96.28|97.37|95.17|0
1638790500000|2021-12-06 11:35:00|97.41|95.21|97.96|95.76|98.22|96.02|97.41|95.21|0
1638790800000|2021-12-06 11:40:00|97.88|95.68|99.33|97.13|99.5|97.3|97.58|95.38|0
1638791100000|2021-12-06 11:45:00|99.5|97.3|98.9|96.7|100.28|98.08|98.9|96.7|0
1638791400000|2021-12-06 11:50:00|98.81|96.61|99.84|97.64|100.01|97.81|98.64|96.44|0
1638791700000|2021-12-06 11:55:00|100.01|97.81|99.97|97.77|104.07|101.87|99.71|97.51|0
1638792000000|2021-12-06 12:00:00|100.01|97.81|99.49|97.29|100.66|98.46|99.27|97.07|0
1638792300000|2021-12-06 12:05:00|99.44|97.24|98.96|96.76|100.09|97.89|98.32|96.12|0
1638792600000|2021-12-06 12:10:00|98.92|96.72|98.92|96.72|99.44|97.24|98.41|96.21|0
1638792900000|2021-12-06 12:15:00|98.83|96.63|97.37|95.17|98.83|96.63|97.37|95.17|0
1638793200000|2021-12-06 12:20:00|97.2|95|97.97|95.77|97.97|95.77|96.77|94.57|0
1638793500000|2021-12-06 12:25:00|98.01|95.81|97.37|95.17|98.14|95.94|97.37|95.17|0
1638793800000|2021-12-06 12:30:00|97.11|94.91|96.98|94.78|97.45|95.25|96.77|94.57|0
1638794100000|2021-12-06 12:35:00|97.02|94.82|98.13|95.93|98.3|96.1|97.02|94.82|0
1638794400000|2021-12-06 12:40:00|98.39|96.19|98.21|96.01|98.56|96.36|98.21|96.01|0
1638794700000|2021-12-06 12:45:00|98.3|96.1|98.38|96.18|98.39|96.19|98.21|96.01|0
1638795000000|2021-12-06 12:50:00|98.3|96.1|97.61|95.41|98.73|96.53|96.84|94.64|0
1638795300000|2021-12-06 12:55:00|97.52|95.32|97.56|95.36|98.21|96.01|97.48|95.28|0
1638795600000|2021-12-06 13:00:00|97.95|95.75|97.52|95.32|98.38|96.18|97.52|95.32|0
1638795900000|2021-12-06 13:05:00|97.69|95.49|98.72|96.52|98.72|96.52|97.26|95.06|0
1638796200000|2021-12-06 13:10:00|98.8|96.6|99.15|96.95|99.58|97.38|98.37|96.17|0
1638796500000|2021-12-06 13:15:00|99.23|97.03|99.49|97.29|99.84|97.64|98.89|96.69|0
1638796800000|2021-12-06 13:20:00|99.58|97.38|98.71|96.51|99.79|97.59|98.36|96.16|0
1638797100000|2021-12-06 13:25:00|98.79|96.59|98.71|96.51|99.48|97.28|98.53|96.33|0
1638797400000|2021-12-06 13:30:00|98.62|96.42|98.02|95.82|98.79|96.59|97.42|95.22|0
1638797700000|2021-12-06 13:35:00|98.01|95.81|99.74|97.54|100.17|97.97|97.67|95.47|0
1638798000000|2021-12-06 13:40:00|99.91|97.71|97.96|95.76|100.52|98.32|97.87|95.67|0
1638798300000|2021-12-06 13:45:00|97.79|95.59|96.97|94.77|97.96|95.76|96.84|94.64|0
1638798600000|2021-12-06 13:50:00|97.01|94.81|97.35|95.15|97.87|95.67|97.01|94.81|0
1638798900000|2021-12-06 13:55:00|97.44|95.24|98.9|96.7|98.9|96.7|97.44|95.24|0
1638799200000|2021-12-06 14:00:00|99.17|96.97|98.9|96.7|99.17|96.97|97.69|95.49|0
1638799500000|2021-12-06 14:05:00|99.08|96.88|99.33|97.13|99.33|97.13|98.38|96.18|0
1638799800000|2021-12-06 14:10:00|99.42|97.22|100.12|97.92|100.47|98.27|99.42|97.22|0
1638800100000|2021-12-06 14:15:00|100.29|98.09|101.17|98.97|101.26|99.06|100.03|97.83|0
1638800400000|2021-12-06 14:20:00|101.08|98.88|100.9|98.7|101.17|98.97|100.38|98.18|0
1638800700000|2021-12-06 14:25:00|100.81|98.61|101.08|98.88|101.08|98.88|100.02|97.82|0
1638801000000|2021-12-06 14:30:00|100.99|98.79|96.47|94.27|102.94|100.74|96.22|94.02|0
1638801300000|2021-12-06 14:35:00|96.3|94.1|96.77|94.57|98.04|95.84|92.4|90.2|0
1638801600000|2021-12-06 14:40:00|96.68|94.48|103.44|101.24|103.88|101.68|95.59|93.39|0
1638801900000|2021-12-06 14:45:00|103.17|100.97|99.8|97.6|106.32|104.12|98.67|96.47|0
1638802200000|2021-12-06 14:50:00|99.62|97.42|98.49|96.29|101.73|99.53|98.41|96.21|0
1638802500000|2021-12-06 14:55:00|98.93|96.73|102.89|100.69|102.98|100.78|97.29|95.09|0
1638802800000|2021-12-06 15:00:00|102.93|100.73|99.37|97.17|102.98|100.78|98.12|95.92|0
1638803100000|2021-12-06 15:05:00|100.33|98.13|101.65|99.45|102.09|99.89|97.73|95.53|0
1638803400000|2021-12-06 15:10:00|101.47|99.27|107.85|105.65|108.22|106.02|101.03|98.83|0
1638803700000|2021-12-06 15:15:00|107.76|105.56|108.68|106.48|109.6|107.4|107.76|105.56|0
1638804000000|2021-12-06 15:20:00|108.4|106.2|108.49|106.29|109.51|107.31|107.3|105.1|0
1638804300000|2021-12-06 15:25:00|108.4|106.2|109.59|107.39|112.61|110.41|107.57|105.37|0
1638804600000|2021-12-06 15:30:00|109.87|107.67|108.94|106.74|110.8|108.6|108.02|105.82|0
1638804900000|2021-12-06 15:35:00|108.89|106.69|108.75|106.55|109.03|106.83|106.51|104.31|0
1638805200000|2021-12-06 15:40:00|108.94|106.74|105.92|103.72|110.32|108.12|105.47|103.27|0
1638805500000|2021-12-06 15:45:00|106.46|104.26|108.46|106.26|108.74|106.54|104.56|102.36|0
1638805800000|2021-12-06 15:50:00|108.55|106.35|108.55|106.35|109.1|106.9|106.37|104.17|0
1638806100000|2021-12-06 15:55:00|108.27|106.07|111.79|109.59|111.97|109.77|108.27|106.07|0
1638806400000|2021-12-06 16:00:00|111.69|109.49|109.83|107.63|112.16|109.96|109.1|106.9|0
1638806700000|2021-12-06 16:05:00|109.37|107.17|109.55|107.35|110.57|108.37|108.91|106.71|0
1638807000000|2021-12-06 16:10:00|109.37|107.17|106.44|104.24|110.94|108.74|106.26|104.06|0
1638807300000|2021-12-06 16:15:00|106.08|103.88|108.99|106.79|109.36|107.16|105.27|103.07|0
1638807600000|2021-12-06 16:20:00|108.81|106.61|108.44|106.24|108.9|106.7|107.07|104.87|0
1638807900000|2021-12-06 16:25:00|108.35|106.15|108.53|106.33|109.82|107.62|108.35|106.15|0
1638808200000|2021-12-06 16:30:00|108.35|106.15|109.72|107.52|110.65|108.45|106.7|104.5|0
1638808500000|2021-12-06 16:35:00|109.81|107.61|110.18|107.98|110.65|108.45|108.71|106.51|0
1638808800000|2021-12-06 16:40:00|109.9|107.7|111.39|109.19|111.39|109.19|109.07|106.87|0
1638809100000|2021-12-06 16:45:00|111.29|109.09|107.24|105.04|111.29|109.09|107.15|104.95|0
1638809400000|2021-12-06 16:50:00|107.51|105.31|108.42|106.22|108.97|106.77|106.97|104.77|0
1638809700000|2021-12-06 16:55:00|108.24|106.04|107.87|105.67|109.06|106.86|106.96|104.76|0
1638810000000|2021-12-06 17:00:00|108.15|105.95|109.43|107.23|109.98|107.78|107.87|105.67|0
1638810300000|2021-12-06 17:05:00|109.8|107.6|109.61|107.41|109.8|107.6|107.87|105.67|0
1638810600000|2021-12-06 17:10:00|109.7|107.5|109.86|107.66|112.79|110.59|109.06|106.86|0
1638810900000|2021-12-06 17:15:00|109.67|107.47|109.79|107.59|110.07|107.87|106.75|104.55|0
1638811200000|2021-12-06 17:20:00|109.7|107.5|109.88|107.68|110.63|108.43|109.05|106.85|0
1638811500000|2021-12-06 17:25:00|109.79|107.59|110.44|108.24|111.19|108.99|109.79|107.59|0
1638811800000|2021-12-06 17:30:00|110.53|108.33|111.47|109.27|111.75|109.55|110.06|107.86|0
1638812100000|2021-12-06 17:35:00|111.37|109.17|110.53|108.33|111.85|109.65|110.34|108.14|0
1638812400000|2021-12-06 17:40:00|110.62|108.42|110.06|107.86|111.28|109.08|109.31|107.11|0
1638812700000|2021-12-06 17:45:00|110.15|107.95|112.12|109.92|112.12|109.92|110.06|107.86|0
1638813000000|2021-12-06 17:50:00|112.03|109.83|112.31|110.11|112.31|110.11|111.36|109.16|0
1638813300000|2021-12-06 17:55:00|112.4|110.2|114.02|111.82|114.02|111.82|111.74|109.54|0
1638813600000|2021-12-06 18:00:00|114.69|112.49|115.07|112.87|115.17|112.97|112.78|110.58|0
1638813900000|2021-12-06 18:05:00|114.97|112.77|114.3|112.1|115.07|112.87|113.92|111.72|0
1638814200000|2021-12-06 18:10:00|114.39|112.19|113.15|110.95|114.97|112.77|113.15|110.95|0
1638814500000|2021-12-06 18:15:00|113.53|111.33|114.2|112|114.39|112.19|113.34|111.14|0
1638814800000|2021-12-06 18:20:00|114.1|111.9|114|111.8|114.2|112|112.86|110.66|0
1638815100000|2021-12-06 18:25:00|114.1|111.9|115.06|112.86|121.15|118.95|114.1|111.9|0
1638815400000|2021-12-06 18:30:00|115.26|113.06|114.48|112.28|115.26|113.06|114.29|112.09|0
1638815700000|2021-12-06 18:35:00|114.67|112.47|114.29|112.09|115.06|112.86|113.81|111.61|0
1638816000000|2021-12-06 18:40:00|114.38|112.18|114.57|112.37|115.54|113.34|113.9|111.7|0
1638816300000|2021-12-06 18:45:00|114.38|112.18|115.15|112.95|115.54|113.34|114.09|111.89|0
1638816600000|2021-12-06 18:50:00|115.25|113.05|115.24|113.04|115.44|113.24|114.47|112.27|0
1638816900000|2021-12-06 18:55:00|115.29|113.09|115.05|112.85|115.73|113.53|114.27|112.07|0
1638817200000|2021-12-06 19:00:00|114.95|112.75|115.63|113.43|116.7|114.5|114.95|112.75|0
1638817500000|2021-12-06 19:05:00|115.43|113.23|114.17|111.97|115.43|113.23|113.88|111.68|0
1638817800000|2021-12-06 19:10:00|114.27|112.07|115.13|112.93|115.91|113.71|114.27|112.07|0
1638818100000|2021-12-06 19:15:00|115.23|113.03|114.65|112.45|115.91|113.71|114.65|112.45|0
1638818400000|2021-12-06 19:20:00|114.55|112.35|114.65|112.45|115.13|112.93|114.07|111.87|0
1638818700000|2021-12-06 19:25:00|114.74|112.54|114.45|112.25|115.32|113.12|113.97|111.77|0
1638819000000|2021-12-06 19:30:00|114.55|112.35|114.45|112.25|115.42|113.22|114.25|112.05|0
1638819300000|2021-12-06 19:35:00|114.54|112.34|113.58|111.38|114.64|112.44|113.58|111.38|0
1638819600000|2021-12-06 19:40:00|113.67|111.47|110.81|108.61|113.96|111.76|110.81|108.61|0
1638819900000|2021-12-06 19:45:00|111.1|108.9|110.53|108.33|112.05|109.85|109.96|107.76|0
1638820200000|2021-12-06 19:50:00|110.43|108.23|109.87|107.67|110.43|108.23|109.31|107.11|0
1638820500000|2021-12-06 19:55:00|109.77|107.57|109.49|107.29|110.34|108.14|109.02|106.82|0
1638820800000|2021-12-06 20:00:00|109.3|107.1|108.27|106.07|111.09|108.89|108.18|105.98|0
1638821100000|2021-12-06 20:05:00|108.46|106.26|109.76|107.56|110.05|107.85|108.27|106.07|0
1638821400000|2021-12-06 20:10:00|109.48|107.28|110.33|108.13|110.51|108.31|108.64|106.44|0
1638821700000|2021-12-06 20:15:00|110.42|108.22|112.03|109.83|112.12|109.92|110.42|108.22|0
1638822000000|2021-12-06 20:20:00|111.84|109.64|110.32|108.12|112.12|109.92|110.13|107.93|0
1638822300000|2021-12-06 20:25:00|110.13|107.93|109.85|107.65|110.41|108.21|108.35|106.15|0
1638822600000|2021-12-06 20:30:00|109.75|107.55|109.84|107.64|110.88|108.68|108.16|105.96|0
1638822900000|2021-12-06 20:35:00|109.94|107.74|109.65|107.45|109.94|107.74|108.25|106.05|0
1638823200000|2021-12-06 20:40:00|109.47|107.27|110.59|108.39|111.06|108.86|108.35|106.15|0
1638823500000|2021-12-06 20:45:00|110.5|108.3|107.99|105.79|110.69|108.49|105.56|103.36|0
1638823800000|2021-12-06 20:50:00|107.95|105.75|110.29|108.09|110.67|108.47|107.21|105.01|0
1638824100000|2021-12-06 20:55:00|110.1|107.9|107.2|105|110.1|107.9|106.92|104.72|0
1638824400000|2021-12-06 21:00:00|107.57|105.37|107.01|104.81|108.04|105.84|106.64|104.44|0
1638824700000|2021-12-06 21:05:00|107.1|104.9|107.75|105.55|108.03|105.83|106.82|104.62|0
1638825000000|2021-12-06 21:10:00|107.85|105.65|107.47|105.27|108.03|105.83|107.38|105.18|0
1638825300000|2021-12-06 21:15:00|107.86|105.26|108.51|105.91|108.51|105.91|107.76|105.16|0
1638825600000|2021-12-06 21:20:00|108.46|105.86|108.04|105.44|108.88|106.28|108.04|105.44|0
1638825900000|2021-12-06 21:25:00|107.99|105.39|108.87|106.27|108.87|106.27|107.76|105.16|0
1638826200000|2021-12-06 21:30:00|108.78|106.18|108.87|106.27|109.25|106.65|108.69|106.09|0
1638826500000|2021-12-06 21:35:00|108.78|106.18|108.77|106.17|108.96|106.36|108.68|106.08|0
1638826800000|2021-12-06 21:40:00|108.68|106.08|108.87|106.27|109.34|106.74|108.68|106.08|0
1638827100000|2021-12-06 21:45:00|108.96|106.36|109.05|106.45|109.24|106.64|108.86|106.26|0
1638827400000|2021-12-06 21:50:00|108.96|106.36|108.95|106.35|109.14|106.54|108.95|106.35|0
1638827700000|2021-12-06 21:55:00|109.05|106.45|109.37|106.77|109.46|106.86|108.95|106.35|0
1638828000000|2021-12-06 22:00:00|109.39|106.79|109.23|106.63|109.39|106.79|109.16|106.56|0
1638828300000|2021-12-06 22:05:00|109.26|106.66|109.2|106.6|109.26|106.66|109.19|106.59|0
1638828600000|2021-12-06 22:10:00|109.19|106.59|109.22|106.62|109.26|106.66|109.18|106.58|0
1638828900000|2021-12-06 22:15:00|109.21|106.61|109.24|106.64|109.25|106.65|109.21|106.61|0
1638829200000|2021-12-06 22:20:00|109.25|106.65|109.03|106.43|109.25|106.65|109.03|106.43|0
1638829500000|2021-12-06 22:25:00|109.18|106.58|109.19|106.59|109.19|106.59|109.16|106.56|0
1638829800000|2021-12-06 22:30:00|109.02|106.42|109.25|106.65|109.25|106.65|109.02|106.42|0
1638830100000|2021-12-06 22:35:00|109.21|106.61|109.17|106.57|109.31|106.71|109.13|106.53|0
1638830400000|2021-12-06 22:40:00|109.18|106.58|109.03|106.43|109.18|106.58|108.99|106.39|0
1638830700000|2021-12-06 22:45:00|109.11|106.51|109.28|106.68|109.29|106.69|109.11|106.51|0
1638831000000|2021-12-06 22:50:00|109.27|106.67|109.22|106.62|109.29|106.69|109.13|106.53|0
1638831300000|2021-12-06 22:55:00|109.23|106.63|109.23|106.63|109.24|106.64|109.06|106.46|0
1638831600000|2021-12-06 23:00:00|109.15|106.55|109.66|107.06|110.14|107.54|109.1|106.5|0
1638831900000|2021-12-06 23:05:00|109.57|106.97|107.08|104.48|109.57|106.97|106.89|104.29|0
1638832200000|2021-12-06 23:10:00|107.26|104.66|106.05|103.45|107.31|104.71|106.05|103.45|0
1638832500000|2021-12-06 23:15:00|106.15|103.55|105.77|103.17|106.33|103.73|105.77|103.17|0
1638832800000|2021-12-06 23:20:00|105.68|103.08|105.95|103.35|105.96|103.36|105.68|103.08|0
1638833100000|2021-12-06 23:25:00|105.86|103.26|106.46|103.86|106.6|104|105.77|103.17|0
1638833400000|2021-12-06 23:30:00|106.42|103.82|106.13|103.53|106.69|104.09|105.67|103.07|0
1638833700000|2021-12-06 23:35:00|106.23|103.63|106.04|103.44|106.32|103.72|105.76|103.16|0
1638834000000|2021-12-06 23:40:00|105.99|103.39|106.64|104.04|106.69|104.09|105.99|103.39|0
1638834300000|2021-12-06 23:45:00|106.69|104.09|106.03|103.43|106.96|104.36|106.03|103.43|0
1638834600000|2021-12-06 23:50:00|106.08|103.48|106.03|103.43|106.5|103.9|105.75|103.15|0
1638834900000|2021-12-06 23:55:00|106.12|103.52|106.86|104.26|107.24|104.64|106.12|103.52|0
1638835200000|2021-12-07 00:00:00|107.14|104.54|106.07|103.47|107.24|104.64|105.93|103.33|0
1638835500000|2021-12-07 00:05:00|106.12|103.52|106.58|103.98|106.86|104.26|105.75|103.15|0
1638835800000|2021-12-07 00:10:00|106.53|103.93|105.93|103.33|106.86|104.26|105.74|103.14|0
1638836100000|2021-12-07 00:15:00|105.88|103.28|104.82|102.22|106.02|103.42|104.68|102.08|0
1638836400000|2021-12-07 00:20:00|104.86|102.26|104.81|102.21|105.46|102.86|104.81|102.21|0
1638836700000|2021-12-07 00:25:00|104.95|102.35|105.55|102.95|105.73|103.13|104.95|102.35|0
1638837000000|2021-12-07 00:30:00|105.46|102.86|105.73|103.13|105.73|103.13|104.99|102.39|0
1638837300000|2021-12-07 00:35:00|105.64|103.04|106.01|103.41|106.01|103.41|105.18|102.58|0
1638837600000|2021-12-07 00:40:00|105.91|103.31|106.28|103.68|106.61|104.01|105.64|103.04|0
1638837900000|2021-12-07 00:45:00|106.19|103.59|105.91|103.31|106.56|103.96|105.82|103.22|0
1638838200000|2021-12-07 00:50:00|105.95|103.35|105.81|103.21|106.46|103.86|105.81|103.21|0
1638838500000|2021-12-07 00:55:00|105.9|103.3|106.74|104.14|106.83|104.23|105.9|103.3|0
1638838800000|2021-12-07 01:00:00|106.83|104.23|108.42|105.82|108.84|106.24|106.55|103.95|0
1638839100000|2021-12-07 01:05:00|108.51|105.91|108.79|106.19|108.79|106.19|108.23|105.63|0
1638839400000|2021-12-07 01:10:00|108.84|106.24|109.64|107.04|109.92|107.32|108.7|106.1|0
1638839700000|2021-12-07 01:15:00|109.73|107.13|109.45|106.85|109.92|107.32|109.26|106.66|0
1638840000000|2021-12-07 01:20:00|109.35|106.75|109.54|106.94|109.92|107.32|109.26|106.66|0
1638840300000|2021-12-07 01:25:00|109.58|106.98|108.87|106.27|109.92|107.32|108.87|106.27|0
1638840600000|2021-12-07 01:30:00|109.06|106.46|108.4|105.8|109.11|106.51|108.03|105.43|0
1638840900000|2021-12-07 01:35:00|108.35|105.75|109.81|107.21|109.91|107.31|108.12|105.52|0
1638841200000|2021-12-07 01:40:00|109.72|107.12|110.1|107.5|110.76|108.16|109.34|106.74|0
1638841500000|2021-12-07 01:45:00|110.29|107.69|109.08|106.48|110.48|107.88|109.03|106.43|0
1638841800000|2021-12-07 01:50:00|108.98|106.38|108.69|106.09|109.17|106.57|108.41|105.81|0
1638842100000|2021-12-07 01:55:00|108.79|106.19|108.6|106|109.17|106.57|108.41|105.81|0
1638842400000|2021-12-07 02:00:00|108.45|105.85|108.64|106.04|108.69|106.09|108.12|105.52|0
1638842700000|2021-12-07 02:05:00|108.59|105.99|107.65|105.05|108.69|106.09|107.56|104.96|0
1638843000000|2021-12-07 02:10:00|107.6|105|106.71|104.11|107.65|105.05|106.34|103.74|0
1638843300000|2021-12-07 02:15:00|106.8|104.2|107.6|105|107.65|105.05|106.52|103.92|0
1638843600000|2021-12-07 02:20:00|107.55|104.95|108.02|105.42|108.02|105.42|107.36|104.76|0
1638843900000|2021-12-07 02:25:00|107.92|105.32|107.64|105.04|108.11|105.51|107.36|104.76|0
1638844200000|2021-12-07 02:30:00|107.55|104.95|106.79|104.19|107.55|104.95|106.61|104.01|0
1638844500000|2021-12-07 02:35:00|106.89|104.29|106.98|104.38|107.4|104.8|106.88|104.28|0
1638844800000|2021-12-07 02:40:00|106.93|104.33|107.44|104.84|107.54|104.94|106.93|104.33|0
1638845100000|2021-12-07 02:45:00|107.54|104.94|106.69|104.09|107.63|105.03|106.69|104.09|0
1638845400000|2021-12-07 02:50:00|106.74|104.14|106.41|103.81|106.79|104.19|106.04|103.44|0
1638845700000|2021-12-07 02:55:00|106.45|103.85|106.41|103.81|106.69|104.09|106.13|103.53|0
1638846000000|2021-12-07 03:00:00|106.26|103.66|106.45|103.85|106.69|104.09|106.12|103.52|0
1638846300000|2021-12-07 03:05:00|106.5|103.9|105.84|103.24|107.06|104.46|105.84|103.24|0
1638846600000|2021-12-07 03:10:00|105.94|103.34|106.77|104.17|106.77|104.17|105.84|103.24|0
1638846900000|2021-12-07 03:15:00|106.86|104.26|106.68|104.08|107.05|104.45|106.35|103.75|0
1638847200000|2021-12-07 03:20:00|106.58|103.98|107.23|104.63|107.33|104.73|106.58|103.98|0
1638847500000|2021-12-07 03:25:00|107.18|104.58|107.32|104.72|107.79|105.19|107.18|104.58|0
1638847800000|2021-12-07 03:30:00|107.42|104.82|107.51|104.91|107.98|105.38|107.42|104.82|0
1638848100000|2021-12-07 03:35:00|107.55|104.95|108.07|105.47|108.16|105.56|107.55|104.95|0
1638848400000|2021-12-07 03:40:00|108.16|105.56|108.16|105.56|108.35|105.75|108.07|105.47|0
1638848700000|2021-12-07 03:45:00|108.21|105.61|108.72|106.12|108.73|106.13|108.16|105.56|0
1638849000000|2021-12-07 03:50:00|108.77|106.17|108.63|106.03|108.82|106.22|108.48|105.88|0
1638849300000|2021-12-07 03:55:00|108.58|105.98|108.81|106.21|108.91|106.31|108.34|105.74|0
1638849600000|2021-12-07 04:00:00|108.86|106.26|109.38|106.78|109.38|106.78|108.62|106.02|0
1638849900000|2021-12-07 04:05:00|109.47|106.87|109.76|107.16|109.85|107.25|109.38|106.78|0
1638850200000|2021-12-07 04:10:00|109.8|107.2|111|108.4|111.09|108.49|109.8|107.2|0
1638850500000|2021-12-07 04:15:00|110.9|108.3|110.51|107.91|110.9|108.3|110.42|107.82|0
1638850800000|2021-12-07 04:20:00|110.56|107.96|110.7|108.1|110.8|108.2|110.42|107.82|0
1638851100000|2021-12-07 04:25:00|110.8|108.2|110.99|108.39|111.13|108.53|110.51|107.91|0
1638851400000|2021-12-07 04:30:00|111.08|108.48|110.98|108.38|111.27|108.67|110.98|108.38|0
1638851700000|2021-12-07 04:35:00|111.08|108.48|110.69|108.09|111.37|108.77|110.64|108.04|0
1638852000000|2021-12-07 04:40:00|110.6|108|111.07|108.47|111.17|108.57|110.5|107.9|0
1638852300000|2021-12-07 04:45:00|110.98|108.38|110.21|107.61|111.07|108.47|110.21|107.61|0
1638852600000|2021-12-07 04:50:00|110.02|107.42|110.11|107.51|110.25|107.65|109.92|107.32|0
1638852900000|2021-12-07 04:55:00|110.21|107.61|110.78|108.18|110.78|108.18|110.16|107.56|0
1638853200000|2021-12-07 05:00:00|110.87|108.27|110.58|107.98|110.87|108.27|110.3|107.7|0
1638853500000|2021-12-07 05:05:00|110.68|108.08|110.87|108.27|110.87|108.27|110.39|107.79|0
1638853800000|2021-12-07 05:10:00|110.96|108.36|111.78|109.18|111.92|109.32|110.96|108.36|0
1638854100000|2021-12-07 05:15:00|111.83|109.23|110.07|107.47|111.92|109.32|109.97|107.37|0
1638854400000|2021-12-07 05:20:00|109.97|107.37|110.06|107.46|110.26|107.66|109.87|107.27|0
1638854700000|2021-12-07 05:25:00|109.97|107.37|110.35|107.75|110.35|107.75|109.97|107.37|0
1638855000000|2021-12-07 05:30:00|110.3|107.7|109.96|107.36|110.44|107.84|109.96|107.36|0
1638855300000|2021-12-07 05:35:00|110.01|107.41|111.11|108.51|111.65|109.05|109.96|107.36|0
1638855600000|2021-12-07 05:40:00|111.02|108.42|111.69|109.09|111.79|109.19|110.82|108.22|0
1638855900000|2021-12-07 05:45:00|111.79|109.19|111.88|109.28|111.98|109.38|111.01|108.41|0
1638856200000|2021-12-07 05:50:00|111.98|109.38|112.95|110.35|112.95|110.35|111.88|109.28|0
1638856500000|2021-12-07 05:55:00|112.85|110.25|113.63|111.03|113.63|111.03|112.76|110.16|0
1638856800000|2021-12-07 06:00:00|113.54|110.94|112.26|109.66|113.63|111.03|111.97|109.37|0
1638857100000|2021-12-07 06:05:00|112.17|109.57|112.36|109.76|112.85|110.25|112.16|109.56|0
1638857400000|2021-12-07 06:10:00|112.26|109.66|112.65|110.05|112.99|110.39|112.16|109.56|0
1638857700000|2021-12-07 06:15:00|112.55|109.95|112.89|110.29|113.04|110.44|112.35|109.75|0
1638858000000|2021-12-07 06:20:00|112.84|110.24|113.03|110.43|113.43|110.83|112.69|110.09|0
1638858300000|2021-12-07 06:25:00|113.13|110.53|112.44|109.84|113.13|110.53|112.44|109.84|0
1638858600000|2021-12-07 06:30:00|112.49|109.89|112.73|110.13|112.93|110.33|112.44|109.84|0
1638858900000|2021-12-07 06:35:00|112.68|110.08|112.83|110.23|113.02|110.42|112.49|109.89|0
1638859200000|2021-12-07 06:40:00|112.93|110.33|112.92|110.32|113.41|110.81|112.83|110.23|0
1638859500000|2021-12-07 06:45:00|113.02|110.42|113.21|110.61|113.51|110.91|112.77|110.17|0
1638859800000|2021-12-07 06:50:00|113.12|110.52|113.9|111.3|114.19|111.59|113.02|110.42|0
1638860100000|2021-12-07 06:55:00|113.94|111.34|113.6|111|113.94|111.34|113.21|110.61|0
1638860400000|2021-12-07 07:00:00|113.7|111.1|114.68|112.08|115.12|112.52|113.31|110.71|0
1638860700000|2021-12-07 07:05:00|114.78|112.18|114.97|112.37|115.67|113.07|114.48|111.88|0
1638861000000|2021-12-07 07:10:00|114.92|112.32|114.57|111.97|114.97|112.37|114.28|111.68|0
1638861300000|2021-12-07 07:15:00|114.52|111.92|114.97|112.37|115.46|112.86|114.38|111.78|0
1638861600000|2021-12-07 07:20:00|115.01|112.41|114.57|111.97|115.36|112.76|114.47|111.87|0
1638861900000|2021-12-07 07:25:00|114.67|112.07|114.37|111.77|114.96|112.36|114.27|111.67|0
1638862200000|2021-12-07 07:30:00|114.17|111.57|114.07|111.47|115.16|112.56|113.98|111.38|0
1638862500000|2021-12-07 07:35:00|114.17|111.57|114.46|111.86|114.86|112.26|114.07|111.47|0
1638862800000|2021-12-07 07:40:00|114.56|111.96|114.26|111.66|114.86|112.26|114.26|111.66|0
1638863100000|2021-12-07 07:45:00|114.16|111.56|114.46|111.86|115.05|112.45|114.16|111.56|0
1638863400000|2021-12-07 07:50:00|114.56|111.96|116.24|113.64|116.48|113.88|114.46|111.86|0
1638863700000|2021-12-07 07:55:00|116.19|113.59|117.55|114.95|123.41|120.81|112.66|110.06|0
1638864000000|2021-12-07 08:00:00|117.6|115|118.68|116.08|120.42|117.82|116.45|113.85|0
1638864300000|2021-12-07 08:05:00|118.38|116.18|119.08|116.88|119.18|116.98|117.48|115.28|0
1638864600000|2021-12-07 08:10:00|118.98|116.78|120|117.8|120.28|118.08|118.98|116.78|0
1638864900000|2021-12-07 08:15:00|119.8|117.6|119.89|117.69|120|117.8|118.58|116.38|0
1638865200000|2021-12-07 08:20:00|120|117.8|119.89|117.69|120.5|118.3|119.39|117.19|0
1638865500000|2021-12-07 08:25:00|119.79|117.59|120.06|117.86|120.8|118.6|119.65|117.45|0
1638865800000|2021-12-07 08:30:00|120.16|117.96|120.57|118.37|120.57|118.37|119.25|117.05|0
1638866100000|2021-12-07 08:35:00|120.46|118.26|120.67|118.47|120.87|118.67|119.95|117.75|0
1638866400000|2021-12-07 08:40:00|120.77|118.57|121.38|119.18|121.38|119.18|120.26|118.06|0
1638866700000|2021-12-07 08:45:00|121.28|119.08|122.2|120|122.61|120.41|121.28|119.08|0
1638867000000|2021-12-07 08:50:00|122.3|120.1|121.58|119.38|122.71|120.51|121.58|119.38|0
1638867300000|2021-12-07 08:55:00|122.19|119.99|122.6|120.4|123.12|120.92|122.19|119.99|0
1638867600000|2021-12-07 09:00:00|122.71|120.51|123.01|120.81|123.63|121.43|122.4|120.2|0
1638867900000|2021-12-07 09:05:00|123.12|120.92|123.11|120.91|123.74|121.54|122.91|120.71|0
1638868200000|2021-12-07 09:10:00|123.01|120.81|123.47|121.27|123.73|121.53|122.7|120.5|0
1638868500000|2021-12-07 09:15:00|123.42|121.22|123.9|121.7|127.07|124.87|123.32|121.12|0
1638868800000|2021-12-07 09:20:00|123.79|121.59|124.73|122.53|124.93|122.73|123.79|121.59|0
1638869100000|2021-12-07 09:25:00|124.83|122.63|123.79|121.59|125.04|122.84|123.79|121.59|0
1638869400000|2021-12-07 09:30:00|123.68|121.48|122.13|119.93|123.99|121.79|122.13|119.93|0
1638869700000|2021-12-07 09:35:00|122.23|120.03|121.72|119.52|122.75|120.55|121.72|119.52|0
1638870000000|2021-12-07 09:40:00|121.82|119.62|122.95|120.75|123.16|120.96|121.61|119.41|0
1638870300000|2021-12-07 09:45:00|123|120.8|123.57|121.37|123.57|121.37|122.64|120.44|0
1638870600000|2021-12-07 09:50:00|123.51|121.31|123.25|121.05|123.72|121.52|122.94|120.74|0
1638870900000|2021-12-07 09:55:00|123.3|121.1|123.15|120.95|123.77|121.57|122.94|120.74|0
1638871200000|2021-12-07 10:00:00|123.25|121.05|124.29|122.09|124.6|122.4|123.04|120.84|0
1638871500000|2021-12-07 10:05:00|124.18|121.98|124.18|121.98|124.29|122.09|123.45|121.25|0
1638871800000|2021-12-07 10:10:00|123.87|121.67|125.11|122.91|125.11|122.91|123.87|121.67|0
1638872100000|2021-12-07 10:15:00|125.22|123.02|125.53|123.33|125.74|123.54|125.01|122.81|0
1638872400000|2021-12-07 10:20:00|125.42|123.22|124.9|122.7|125.74|123.54|124.9|122.7|0
1638872700000|2021-12-07 10:25:00|125.21|123.01|125.42|123.22|125.73|123.53|125.21|123.01|0
1638873000000|2021-12-07 10:30:00|125.26|123.06|125|122.8|125.42|123.22|124.79|122.59|0
1638873300000|2021-12-07 10:35:00|124.89|122.69|125.31|123.11|125.31|123.11|124.79|122.59|0
1638873600000|2021-12-07 10:40:00|125.2|123|125.62|123.42|125.83|123.63|125.2|123|0
1638873900000|2021-12-07 10:45:00|125.72|123.52|125.62|123.42|125.83|123.63|125.51|123.31|0
1638874200000|2021-12-07 10:50:00|125.67|123.47|127.4|125.2|129|126.8|125.62|123.42|0
1638874500000|2021-12-07 10:55:00|127.51|125.31|127.78|125.58|128.31|126.11|126.19|123.99|0
1638874800000|2021-12-07 11:00:00|127.67|125.47|127.4|125.2|127.99|125.79|127.03|124.83|0
1638875100000|2021-12-07 11:05:00|127.46|125.26|127.56|125.36|127.88|125.68|127.14|124.94|0
1638875400000|2021-12-07 11:10:00|127.45|125.25|126.61|124.41|127.87|125.67|126.4|124.2|0
1638875700000|2021-12-07 11:15:00|126.82|124.62|127.34|125.14|127.45|125.25|126.71|124.51|0
1638876000000|2021-12-07 11:20:00|127.24|125.04|126.29|124.09|127.24|125.04|126.18|123.98|0
1638876300000|2021-12-07 11:25:00|126.39|124.19|126.6|124.4|127.13|124.93|125.87|123.67|0
1638876600000|2021-12-07 11:30:00|126.54|124.34|126.91|124.71|127.54|125.34|126.49|124.29|0
1638876900000|2021-12-07 11:35:00|126.81|124.61|127.54|125.34|127.65|125.45|126.8|124.6|0
1638877200000|2021-12-07 11:40:00|127.44|125.24|128.17|125.97|128.39|126.19|127.33|125.13|0
1638877500000|2021-12-07 11:45:00|128.22|126.02|127.43|125.23|128.22|126.02|127.22|125.02|0
1638877800000|2021-12-07 11:50:00|127.54|125.34|127.32|125.12|127.85|125.65|127.22|125.02|0
1638878100000|2021-12-07 11:55:00|127.37|125.17|127.32|125.12|127.85|125.65|127.11|124.91|0
1638878400000|2021-12-07 12:00:00|127|124.8|125.79|123.59|127.53|125.33|125.63|123.43|0
1638878700000|2021-12-07 12:05:00|125.74|123.54|126.36|124.16|126.68|124.48|125.11|122.91|0
1638879000000|2021-12-07 12:10:00|126.47|124.27|126.26|124.06|126.99|124.79|125.94|123.74|0
1638879300000|2021-12-07 12:15:00|126.31|124.11|126.46|124.26|126.89|124.69|126.15|123.95|0
1638879600000|2021-12-07 12:20:00|126.36|124.16|126.88|124.68|127.09|124.89|126.36|124.16|0
1638879900000|2021-12-07 12:25:00|126.78|124.58|126.35|124.15|126.88|124.68|126.25|124.05|0
1638880200000|2021-12-07 12:30:00|126.25|124.05|126.35|124.15|126.67|124.47|125.83|123.63|0
1638880500000|2021-12-07 12:35:00|126.24|124.04|126.24|124.04|126.88|124.68|126.14|123.94|0
1638880800000|2021-12-07 12:40:00|126.14|123.94|126.34|124.14|126.45|124.25|125.93|123.73|0
1638881100000|2021-12-07 12:45:00|126.45|124.25|126.34|124.14|126.55|124.35|126.24|124.04|0
1638881400000|2021-12-07 12:50:00|126.45|124.25|126.97|124.77|127.08|124.88|126.34|124.14|0
1638881700000|2021-12-07 12:55:00|126.86|124.66|126.65|124.45|126.97|124.77|126.23|124.03|0
1638882000000|2021-12-07 13:00:00|126.76|124.56|126.23|124.03|127.18|124.98|126.02|123.82|0
1638882300000|2021-12-07 13:05:00|126.12|123.92|126.22|124.02|126.54|124.34|125.81|123.61|0
1638882600000|2021-12-07 13:10:00|126.12|123.92|126.96|124.76|126.96|124.76|126.12|123.92|0
1638882900000|2021-12-07 13:15:00|126.85|124.65|126.85|124.65|127.06|124.86|126.54|124.34|0
1638883200000|2021-12-07 13:20:00|126.79|124.59|126.64|124.44|126.85|124.65|126.53|124.33|0
1638883500000|2021-12-07 13:25:00|126.74|124.54|127.16|124.96|127.69|125.49|126.64|124.44|0
1638883800000|2021-12-07 13:30:00|127.05|124.85|126.95|124.75|127.48|125.28|126.53|124.33|0
1638884100000|2021-12-07 13:35:00|126.84|124.64|127.68|125.48|128.21|126.01|126.84|124.64|0
1638884400000|2021-12-07 13:40:00|127.79|125.59|127.15|124.95|127.79|125.59|127.05|124.85|0
1638884700000|2021-12-07 13:45:00|127.26|125.06|127.36|125.16|127.47|125.27|126.83|124.63|0
1638885000000|2021-12-07 13:50:00|127.25|125.05|126.09|123.89|127.25|125.05|125.88|123.68|0
1638885300000|2021-12-07 13:55:00|125.99|123.79|125.36|123.16|126.2|124|125.25|123.05|0
1638885600000|2021-12-07 14:00:00|125.25|123.05|124.82|122.62|125.98|123.78|124.09|121.89|0
1638885900000|2021-12-07 14:05:00|124.92|122.72|124.66|122.46|124.92|122.72|124.61|122.41|0
1638886200000|2021-12-07 14:10:00|124.61|122.41|123.67|121.47|124.61|122.41|123.46|121.26|0
1638886500000|2021-12-07 14:15:00|123.72|121.52|122.83|120.63|123.87|121.67|122.63|120.43|0
1638886800000|2021-12-07 14:20:00|122.73|120.53|123.56|121.36|124.08|121.88|122.52|120.32|0
1638887100000|2021-12-07 14:25:00|123.66|121.46|124.6|122.4|125.01|122.81|123.66|121.46|0
1638887400000|2021-12-07 14:30:00|125.22|123.02|126.06|123.86|128.5|126.3|124.7|122.5|0
1638887700000|2021-12-07 14:35:00|126.38|124.18|127.33|125.13|129.46|127.26|126.38|124.18|0
1638888000000|2021-12-07 14:40:00|127.43|125.23|130.64|128.44|130.64|128.44|126.9|124.7|0
1638888300000|2021-12-07 14:45:00|131.07|128.87|132.8|130.6|133.02|130.82|131.07|128.87|0
1638888600000|2021-12-07 14:50:00|133.13|130.93|134.65|132.45|135.43|133.23|132.15|129.95|0
1638888900000|2021-12-07 14:55:00|134.76|132.56|136.3|134.1|137.96|135.76|134.2|132|0
1638889200000|2021-12-07 15:00:00|136.75|134.55|135.64|133.44|137.3|135.1|135.3|133.1|0
1638889500000|2021-12-07 15:05:00|135.97|133.77|137.3|135.1|137.3|135.1|135.3|133.1|0
1638889800000|2021-12-07 15:10:00|137.52|135.32|139.64|137.44|139.76|137.56|137.07|134.87|0
1638890100000|2021-12-07 15:15:00|139.76|137.56|141.51|139.31|141.51|139.31|138.97|136.77|0
1638890400000|2021-12-07 15:20:00|141.74|139.54|137.34|135.14|141.97|139.77|137.34|135.14|0
1638890700000|2021-12-07 15:25:00|137.68|135.48|136.67|134.47|138.35|136.15|136.67|134.47|0
1638891000000|2021-12-07 15:30:00|136.44|134.24|138.01|135.81|138.12|135.92|136.44|134.24|0
1638891300000|2021-12-07 15:35:00|137.89|135.69|138.45|136.25|138.9|136.7|137.67|135.47|0
1638891600000|2021-12-07 15:40:00|138.34|136.14|140.37|138.17|140.48|138.28|138.23|136.03|0
1638891900000|2021-12-07 15:45:00|140.26|138.06|140.37|138.17|140.94|138.74|139.46|137.26|0
1638892200000|2021-12-07 15:50:00|140.48|138.28|140.7|138.5|141.96|139.76|140.02|137.82|0
1638892500000|2021-12-07 15:55:00|140.82|138.62|140.87|138.67|141.16|138.96|140.02|137.82|0
1638892800000|2021-12-07 16:00:00|140.93|138.73|142.18|139.98|142.64|140.44|140.93|138.73|0
1638893100000|2021-12-07 16:05:00|142.29|140.09|142.29|140.09|142.52|140.32|141.72|139.52|0
1638893400000|2021-12-07 16:10:00|142.4|140.2|139.56|137.36|142.4|140.2|139.45|137.25|0
1638893700000|2021-12-07 16:15:00|139.45|137.25|140.35|138.15|140.69|138.49|138.99|136.79|0
1638894000000|2021-12-07 16:20:00|140.46|138.26|139.44|137.24|140.57|138.37|138.99|136.79|0
1638894300000|2021-12-07 16:25:00|139.55|137.35|140.12|137.92|140.23|138.03|139.1|136.9|0
1638894600000|2021-12-07 16:30:00|140|137.8|140.45|138.25|140.79|138.59|138.87|136.67|0
1638894900000|2021-12-07 16:35:00|140.34|138.14|141.02|138.82|141.36|139.16|140.11|137.91|0
1638895200000|2021-12-07 16:40:00|141.13|138.93|140.33|138.13|141.47|139.27|140.11|137.91|0
1638895500000|2021-12-07 16:45:00|140.22|138.02|139.2|137|140.56|138.36|139.09|136.89|0
1638895800000|2021-12-07 16:50:00|139.31|137.11|139.54|137.34|140.33|138.13|139.2|137|0
1638896100000|2021-12-07 16:55:00|139.42|137.22|139.19|136.99|140.1|137.9|139.19|136.99|0
1638896400000|2021-12-07 17:00:00|139.31|137.11|139.81|137.61|139.87|137.67|139.19|136.99|0
1638896700000|2021-12-07 17:05:00|139.87|137.67|139.53|137.33|140.66|138.46|139.08|136.88|0
1638897000000|2021-12-07 17:10:00|139.64|137.44|140.2|138|140.43|138.23|139.64|137.44|0
1638897300000|2021-12-07 17:15:00|140.32|138.12|138.84|136.64|140.54|138.34|138.51|136.31|0
1638897600000|2021-12-07 17:20:00|138.73|136.53|139.29|137.09|139.63|137.43|138.62|136.42|0
1638897900000|2021-12-07 17:25:00|139.18|136.98|139.29|137.09|139.85|137.65|138.95|136.75|0
1638898200000|2021-12-07 17:30:00|139.4|137.2|139.96|137.76|140.08|137.88|139.18|136.98|0
1638898500000|2021-12-07 17:35:00|139.85|137.65|140.3|138.1|140.3|138.1|139.74|137.54|0
1638898800000|2021-12-07 17:40:00|140.19|137.99|139.73|137.53|140.3|138.1|139.62|137.42|0
1638899100000|2021-12-07 17:45:00|139.62|137.42|140.18|137.98|140.3|138.1|139.62|137.42|0
1638899400000|2021-12-07 17:50:00|140.07|137.87|140.41|138.21|140.86|138.66|140.07|137.87|0
1638899700000|2021-12-07 17:55:00|140.52|138.32|139.47|137.27|141.65|139.45|139.36|137.16|0
1638900000000|2021-12-07 18:00:00|139.36|137.16|138.45|136.25|139.36|137.16|138.45|136.25|0
1638900300000|2021-12-07 18:05:00|138.56|136.36|137.21|135.01|138.9|136.7|137.09|134.89|0
1638900600000|2021-12-07 18:10:00|137.32|135.12|136.3|134.1|137.32|135.12|135.86|133.66|0
1638900900000|2021-12-07 18:15:00|136.42|134.22|137.99|135.79|137.99|135.79|136.42|134.22|0
1638901200000|2021-12-07 18:20:00|137.88|135.68|138.73|136.53|139.19|136.99|137.76|135.56|0
1638901500000|2021-12-07 18:25:00|138.62|136.42|138.62|136.42|139.07|136.87|138.28|136.08|0
1638901800000|2021-12-07 18:30:00|138.73|136.53|138.96|136.76|139.07|136.87|138.17|135.97|0
1638902100000|2021-12-07 18:35:00|139.07|136.87|139.07|136.87|139.18|136.98|138.39|136.19|0
1638902400000|2021-12-07 18:40:00|138.95|136.75|139.63|137.43|139.97|137.77|138.73|136.53|0
1638902700000|2021-12-07 18:45:00|139.52|137.32|139.97|137.77|139.97|137.77|139.4|137.2|0
1638903000000|2021-12-07 18:50:00|139.85|137.65|140.19|137.99|141.1|138.9|139.74|137.54|0
1638903300000|2021-12-07 18:55:00|140.08|137.88|139.85|137.65|140.19|137.99|139.51|137.31|0
1638903600000|2021-12-07 19:00:00|139.73|137.53|138.94|136.74|139.73|137.53|138.15|135.95|0
1638903900000|2021-12-07 19:05:00|138.82|136.62|138.93|136.73|139.05|136.85|138.6|136.4|0
1638904200000|2021-12-07 19:10:00|138.82|136.62|138.93|136.73|139.39|137.19|138.48|136.28|0
1638904500000|2021-12-07 19:15:00|138.82|136.62|138.7|136.5|138.99|136.79|138.48|136.28|0
1638904800000|2021-12-07 19:20:00|138.59|136.39|138.81|136.61|138.93|136.73|138.25|136.05|0
1638905100000|2021-12-07 19:25:00|138.7|136.5|139.04|136.84|139.94|137.74|138.7|136.5|0
1638905400000|2021-12-07 19:30:00|138.92|136.72|138.36|136.16|139.04|136.84|138.36|136.16|0
1638905700000|2021-12-07 19:35:00|138.58|136.38|137.45|135.25|138.69|136.49|136.78|134.58|0
1638906000000|2021-12-07 19:40:00|137.56|135.36|138.52|136.32|138.58|136.38|137.34|135.14|0
1638906300000|2021-12-07 19:45:00|138.58|136.38|138.35|136.15|138.91|136.71|137.34|135.14|0
1638906600000|2021-12-07 19:50:00|138.12|135.92|139.02|136.82|139.25|137.05|137.9|135.7|0
1638906900000|2021-12-07 19:55:00|138.91|136.71|138.34|136.14|139.47|137.27|137.78|135.58|0
1638907200000|2021-12-07 20:00:00|138.12|135.92|138.9|136.7|139.13|136.93|137.55|135.35|0
1638907500000|2021-12-07 20:05:00|139.02|136.82|138.45|136.25|139.92|137.72|138.22|136.02|0
1638907800000|2021-12-07 20:10:00|138.56|136.36|137.69|135.49|138.56|136.36|136.87|134.67|0
1638908100000|2021-12-07 20:15:00|137.81|135.61|137.63|135.43|138.59|136.39|137.58|135.38|0
1638908400000|2021-12-07 20:20:00|137.58|135.38|135.45|133.25|138.14|135.94|135.45|133.25|0
1638908700000|2021-12-07 20:25:00|135.57|133.37|134.9|132.7|136.23|134.03|134.9|132.7|0
1638909000000|2021-12-07 20:30:00|134.79|132.59|136.01|133.81|136.57|134.37|134.23|132.03|0
1638909300000|2021-12-07 20:35:00|135.79|133.59|134.36|132.16|136.24|134.04|134.14|131.94|0
1638909600000|2021-12-07 20:40:00|134.47|132.27|135.79|133.59|136.23|134.03|134.13|131.93|0
1638909900000|2021-12-07 20:45:00|135.68|133.48|135.12|132.92|136.23|134.03|134.13|131.93|0
1638910200000|2021-12-07 20:50:00|135.01|132.81|136.56|134.36|136.56|134.36|131.83|129.63|0
1638910500000|2021-12-07 20:55:00|136.34|134.14|138.68|136.48|139.58|137.38|135.67|133.47|0
1638910800000|2021-12-07 21:00:00|139.47|137.27|139.69|137.49|141.17|138.97|138.9|136.7|0
1638911100000|2021-12-07 21:05:00|139.81|137.61|141.63|139.43|142.08|139.88|139.81|137.61|0
1638911400000|2021-12-07 21:10:00|141.4|139.2|141.45|139.25|141.97|139.77|140.83|138.63|0
1638911700000|2021-12-07 21:15:00|141.25|138.65|143.17|140.57|143.63|141.03|141.25|138.65|0
1638912000000|2021-12-07 21:20:00|143.05|140.45|142.7|140.1|143.17|140.57|142.36|139.76|0
1638912300000|2021-12-07 21:25:00|142.82|140.22|142.7|140.1|143.16|140.56|142.7|140.1|0
1638912600000|2021-12-07 21:30:00|142.82|140.22|143.27|140.67|143.62|141.02|142.7|140.1|0
1638912900000|2021-12-07 21:35:00|143.39|140.79|142.93|140.33|143.39|140.79|142.93|140.33|0
1638913200000|2021-12-07 21:40:00|142.92|140.32|143.84|141.24|143.85|141.25|142.92|140.32|0
1638913500000|2021-12-07 21:45:00|143.73|141.13|143.15|140.55|143.84|141.24|143.15|140.55|0
1638913800000|2021-12-07 21:50:00|143.03|140.43|143.15|140.55|143.49|140.89|143.03|140.43|0
1638914100000|2021-12-07 21:55:00|143.03|140.43|142.85|140.25|143.26|140.66|142.85|140.25|0
1638914400000|2021-12-07 22:00:00|142.97|140.37|142.96|140.36|143.09|140.49|142.96|140.36|0
1638914700000|2021-12-07 22:05:00|143.01|140.41|143|140.4|143.09|140.49|142.97|140.37|0
1638915000000|2021-12-07 22:10:00|142.99|140.39|143.08|140.48|143.08|140.48|142.99|140.39|0
1638915300000|2021-12-07 22:15:00|143.07|140.47|143.02|140.42|143.07|140.47|142.98|140.38|0
1638915600000|2021-12-07 22:20:00|142.97|140.37|143.28|140.68|143.45|140.85|142.97|140.37|0
1638915900000|2021-12-07 22:25:00|143.5|140.9|143.35|140.75|143.5|140.9|143.16|140.56|0
1638916200000|2021-12-07 22:30:00|143.36|140.76|143.33|140.73|143.36|140.76|143.09|140.49|0
1638916500000|2021-12-07 22:35:00|143.34|140.74|143.16|140.56|143.36|140.76|143.16|140.56|0
1638916800000|2021-12-07 22:40:00|143.12|140.52|143.03|140.43|143.17|140.57|143.03|140.43|0
1638917100000|2021-12-07 22:45:00|143.05|140.45|143.08|140.48|143.27|140.67|143.05|140.45|0
1638917400000|2021-12-07 22:50:00|143.1|140.5|143.43|140.83|143.6|141|143.1|140.5|0
1638917700000|2021-12-07 22:55:00|143.45|140.85|143.33|140.73|143.54|140.94|143.28|140.68|0
1638918000000|2021-12-07 23:00:00|143.16|140.56|140.7|138.1|143.63|141.03|140.41|137.81|0
1638918300000|2021-12-07 23:05:00|140.59|137.99|140.13|137.53|140.81|138.21|140.07|137.47|0
1638918600000|2021-12-07 23:10:00|140.24|137.64|140.13|137.53|140.3|137.7|139.45|136.85|0
1638918900000|2021-12-07 23:15:00|140.01|137.41|140.46|137.86|140.58|137.98|140.01|137.41|0
1638919200000|2021-12-07 23:20:00|140.35|137.75|140.35|137.75|140.63|138.03|139.67|137.07|0
1638919500000|2021-12-07 23:25:00|140.23|137.63|139.78|137.18|140.23|137.63|139.55|136.95|0
1638919800000|2021-12-07 23:30:00|139.89|137.29|139.77|137.17|140|137.4|139.66|137.06|0
1638920100000|2021-12-07 23:35:00|139.71|137.11|140.39|137.79|140.68|138.08|139.66|137.06|0
1638920400000|2021-12-07 23:40:00|140.45|137.85|140.34|137.74|140.68|138.08|140.05|137.45|0
1638920700000|2021-12-07 23:45:00|140.11|137.51|140.56|137.96|141.25|138.65|139.99|137.39|0
1638921000000|2021-12-07 23:50:00|140.5|137.9|140.79|138.19|140.9|138.3|140.33|137.73|0
1638921300000|2021-12-07 23:55:00|140.73|138.13|140.33|137.73|141.01|138.41|139.87|137.27|0
1638921600000|2021-12-08 00:00:00|140.21|137.61|139.76|137.16|140.33|137.73|139.3|136.7|0
1638921900000|2021-12-08 00:05:00|139.81|137.21|139.24|136.64|139.81|137.21|138.74|136.14|0
1638922200000|2021-12-08 00:10:00|139.19|136.59|138.62|136.02|139.19|136.59|138.28|135.68|0
1638922500000|2021-12-08 00:15:00|138.51|135.91|138.33|135.73|138.84|136.24|137.94|135.34|0
1638922800000|2021-12-08 00:20:00|138.39|135.79|137.77|135.17|138.62|136.02|137.49|134.89|0
1638923100000|2021-12-08 00:25:00|137.82|135.22|139.51|136.91|139.51|136.91|137.82|135.22|0
1638923400000|2021-12-08 00:30:00|139.57|136.97|140.82|138.22|140.88|138.28|139.57|136.97|0
1638923700000|2021-12-08 00:35:00|140.76|138.16|140.42|137.82|140.88|138.28|140.19|137.59|0
1638924000000|2021-12-08 00:40:00|140.3|137.7|141.56|138.96|141.61|139.01|140.3|137.7|0
1638924300000|2021-12-08 00:45:00|141.44|138.84|141.67|139.07|142.13|139.53|141.33|138.73|0
1638924600000|2021-12-08 00:50:00|141.72|139.12|142.58|139.98|142.58|139.98|141.72|139.12|0
1638924900000|2021-12-08 00:55:00|142.47|139.87|145|142.4|145.01|142.41|142.47|139.87|0
1638925200000|2021-12-08 01:00:00|145.35|142.75|143.5|140.9|145.35|142.75|143.38|140.78|0
1638925500000|2021-12-08 01:05:00|143.61|141.01|142.92|140.32|143.61|141.01|142.23|139.63|0
1638925800000|2021-12-08 01:10:00|142.8|140.2|143.32|140.72|143.61|141.01|142.63|140.03|0
1638926100000|2021-12-08 01:15:00|143.38|140.78|143.14|140.54|143.6|141|142.91|140.31|0
1638926400000|2021-12-08 01:20:00|143.03|140.43|142.22|139.62|143.03|140.43|141.88|139.28|0
1638926700000|2021-12-08 01:25:00|141.99|139.39|142.5|139.9|142.79|140.19|141.99|139.39|0
1638927000000|2021-12-08 01:30:00|142.45|139.85|141.41|138.81|142.79|140.19|140.84|138.24|0
1638927300000|2021-12-08 01:35:00|141.53|138.93|141.75|139.15|142.56|139.96|141.53|138.93|0
1638927600000|2021-12-08 01:40:00|141.81|139.21|142.32|139.72|143.01|140.41|141.75|139.15|0
1638927900000|2021-12-08 01:45:00|142.44|139.84|141.86|139.26|142.55|139.95|141.75|139.15|0
1638928200000|2021-12-08 01:50:00|141.98|139.38|142.32|139.72|142.95|140.35|141.98|139.38|0
1638928500000|2021-12-08 01:55:00|142.49|139.89|142.66|140.06|142.89|140.29|142.43|139.83|0
1638928800000|2021-12-08 02:00:00|142.77|140.17|143.92|141.32|144.04|141.44|142.54|139.94|0
1638929100000|2021-12-08 02:05:00|143.86|141.26|143.57|140.97|144.04|141.44|143.46|140.86|0
1638929400000|2021-12-08 02:10:00|143.63|141.03|144.32|141.72|144.5|141.9|143.46|140.86|0
1638929700000|2021-12-08 02:15:00|144.38|141.78|146.01|143.41|147.18|144.58|144.26|141.66|0
1638930000000|2021-12-08 02:20:00|146.24|143.64|145.07|142.47|146.24|143.64|145.07|142.47|0
1638930300000|2021-12-08 02:25:00|144.96|142.36|144.84|142.24|145.07|142.47|144.49|141.89|0
1638930600000|2021-12-08 02:30:00|144.72|142.12|145.12|142.52|145.3|142.7|143.68|141.08|0
1638930900000|2021-12-08 02:35:00|145.07|142.47|145.47|142.87|145.64|143.04|145.06|142.46|0
1638931200000|2021-12-08 02:40:00|145.58|142.98|145.64|143.04|145.76|143.16|144.6|142|0
1638931500000|2021-12-08 02:45:00|145.87|143.27|146.16|143.56|146.92|144.32|145.64|143.04|0
1638931800000|2021-12-08 02:50:00|146.1|143.5|145.64|143.04|146.57|143.97|145.52|142.92|0
1638932100000|2021-12-08 02:55:00|145.57|142.97|145.69|143.09|145.98|143.38|145.28|142.68|0
1638932400000|2021-12-08 03:00:00|145.75|143.15|145.51|142.91|145.75|143.15|144.82|142.22|0
1638932700000|2021-12-08 03:05:00|145.4|142.8|145.51|142.91|145.51|142.91|144.93|142.33|0
1638933000000|2021-12-08 03:10:00|145.39|142.79|145.45|142.85|145.62|143.02|145.04|142.44|0
1638933300000|2021-12-08 03:15:00|145.39|142.79|145.62|143.02|146.44|143.84|145.39|142.79|0
1638933600000|2021-12-08 03:20:00|145.5|142.9|145.62|143.02|145.62|143.02|145.04|142.44|0
1638933900000|2021-12-08 03:25:00|145.38|142.78|145.15|142.55|145.97|143.37|145.03|142.43|0
1638934200000|2021-12-08 03:30:00|145.03|142.43|146.25|143.65|146.37|143.77|145.03|142.43|0
1638934500000|2021-12-08 03:35:00|146.31|143.71|146.78|144.18|146.89|144.29|145.84|143.24|0
1638934800000|2021-12-08 03:40:00|146.83|144.23|146.83|144.23|147.48|144.88|146.77|144.17|0
1638935100000|2021-12-08 03:45:00|146.77|144.17|146.3|143.7|146.95|144.35|146.19|143.59|0
1638935400000|2021-12-08 03:50:00|146.42|143.82|146.77|144.17|146.89|144.29|146.3|143.7|0
1638935700000|2021-12-08 03:55:00|146.71|144.11|146.35|143.75|146.77|144.17|146.18|143.58|0
1638936000000|2021-12-08 04:00:00|146.3|143.7|146.47|143.87|146.76|144.16|146.29|143.69|0
1638936300000|2021-12-08 04:05:00|146.41|143.81|146.53|143.93|146.88|144.28|146.35|143.75|0
1638936600000|2021-12-08 04:10:00|146.46|143.86|146.87|144.27|147.11|144.51|146.29|143.69|0
1638936900000|2021-12-08 04:15:00|146.93|144.33|146.87|144.27|147.22|144.62|146.87|144.27|0
1638937200000|2021-12-08 04:20:00|146.75|144.15|146.98|144.38|147.22|144.62|146.75|144.15|0
1638937500000|2021-12-08 04:25:00|147.1|144.5|146.98|144.38|147.22|144.62|146.86|144.26|0
1638937800000|2021-12-08 04:30:00|147.04|144.44|146.98|144.38|147.21|144.61|146.86|144.26|0
1638938100000|2021-12-08 04:35:00|147.1|144.5|146.39|143.79|147.1|144.5|146.27|143.67|0
1638938400000|2021-12-08 04:40:00|146.27|143.67|146.27|143.67|146.39|143.79|145.81|143.21|0
1638938700000|2021-12-08 04:45:00|146.39|143.79|145.8|143.2|146.39|143.79|145.74|143.14|0
1638939000000|2021-12-08 04:50:00|145.92|143.32|145.1|142.5|145.92|143.32|145.1|142.5|0
1638939300000|2021-12-08 04:55:00|145.16|142.56|145.91|143.31|146.15|143.55|144.98|142.38|0
1638939600000|2021-12-08 05:00:00|145.97|143.37|145.79|143.19|146.49|143.89|145.68|143.08|0
1638939900000|2021-12-08 05:05:00|145.73|143.13|144.86|142.26|145.79|143.19|144.63|142.03|0
1638940200000|2021-12-08 05:10:00|145.09|142.49|144.62|142.02|145.09|142.49|144.16|141.56|0
1638940500000|2021-12-08 05:15:00|144.68|142.08|144.39|141.79|144.86|142.26|144.27|141.67|0
1638940800000|2021-12-08 05:20:00|144.5|141.9|144.27|141.67|144.74|142.14|144.15|141.55|0
1638941100000|2021-12-08 05:25:00|144.33|141.73|145.08|142.48|145.2|142.6|144.27|141.67|0
1638941400000|2021-12-08 05:30:00|144.96|142.36|144.09|141.49|144.96|142.36|143.8|141.2|0
1638941700000|2021-12-08 05:35:00|144.15|141.55|144.49|141.89|144.67|142.07|144.03|141.43|0
1638942000000|2021-12-08 05:40:00|144.43|141.83|144.26|141.66|144.61|142.01|144.14|141.54|0
1638942300000|2021-12-08 05:45:00|144.14|141.54|144.14|141.54|144.26|141.66|143.79|141.19|0
1638942600000|2021-12-08 05:50:00|144.08|141.48|144.6|142|144.72|142.12|144.08|141.48|0
1638942900000|2021-12-08 05:55:00|144.72|142.12|146.46|143.86|146.58|143.98|144.66|142.06|0
1638943200000|2021-12-08 06:00:00|146.34|143.74|145.93|143.33|146.69|144.09|145.29|142.69|0
1638943500000|2021-12-08 06:05:00|145.81|143.21|145.69|143.09|145.99|143.39|145.41|142.81|0
1638943800000|2021-12-08 06:10:00|145.75|143.15|144.76|142.16|145.87|143.27|144.7|142.1|0
1638944100000|2021-12-08 06:15:00|144.82|142.22|145.22|142.62|145.4|142.8|144.82|142.22|0
1638944400000|2021-12-08 06:20:00|145.17|142.57|144.7|142.1|145.75|143.15|144.7|142.1|0
1638944700000|2021-12-08 06:25:00|144.93|142.33|145.63|143.03|145.63|143.03|144.75|142.15|0
1638945000000|2021-12-08 06:30:00|145.51|142.91|145.39|142.79|145.8|143.2|145.04|142.44|0
1638945300000|2021-12-08 06:35:00|145.27|142.67|144.34|141.74|145.27|142.67|144.34|141.74|0
1638945600000|2021-12-08 06:40:00|144.28|141.68|144.22|141.62|144.57|141.97|143.99|141.39|0
1638945900000|2021-12-08 06:45:00|144.16|141.56|144.57|141.97|144.69|142.09|143.99|141.39|0
1638946200000|2021-12-08 06:50:00|144.51|141.91|144.22|141.62|144.91|142.31|144.1|141.5|0
1638946500000|2021-12-08 06:55:00|144.33|141.73|144.45|141.85|144.68|142.08|144.1|141.5|0
1638946800000|2021-12-08 07:00:00|144.27|141.67|143.69|141.09|145.2|142.6|143.57|140.97|0
1638947100000|2021-12-08 07:05:00|143.75|141.15|142.36|139.76|144.44|141.84|142.3|139.7|0
1638947400000|2021-12-08 07:10:00|142.42|139.82|143.05|140.45|143.05|140.45|141.79|139.19|0
1638947700000|2021-12-08 07:15:00|142.94|140.34|143.7|141.1|144.96|142.36|142.36|139.76|0
1638948000000|2021-12-08 07:20:00|143.64|141.04|141.91|139.31|143.76|141.16|141.86|139.26|0
1638948300000|2021-12-08 07:25:00|141.74|139.14|141.4|138.8|142.09|139.49|140.71|138.11|0
1638948600000|2021-12-08 07:30:00|141.51|138.91|141.62|139.02|141.74|139.14|141.05|138.45|0
1638948900000|2021-12-08 07:35:00|141.74|139.14|141.85|139.25|142.42|139.82|141.45|138.85|0
1638949200000|2021-12-08 07:40:00|141.74|139.14|141.62|139.02|141.96|139.36|141.16|138.56|0
1638949500000|2021-12-08 07:45:00|141.73|139.13|142.65|140.05|142.88|140.28|141.5|138.9|0
1638949800000|2021-12-08 07:50:00|142.82|140.22|142.3|139.7|142.88|140.28|142.07|139.47|0
1638950100000|2021-12-08 07:55:00|142.41|139.81|143.27|140.67|143.45|140.85|142.41|139.81|0
1638950400000|2021-12-08 08:00:00|143.04|140.44|143.69|141.09|144.85|142.25|142.53|139.93|0
1638950700000|2021-12-08 08:05:00|143.95|141.75|143.95|141.75|144.76|142.56|143.49|141.29|0
1638951000000|2021-12-08 08:10:00|143.83|141.63|142.56|140.36|144.76|142.56|142.45|140.25|0
1638951300000|2021-12-08 08:15:00|142.79|140.59|142.21|140.01|142.79|140.59|141.41|139.21|0
1638951600000|2021-12-08 08:20:00|142.1|139.9|142.95|140.75|143.07|140.87|141.29|139.09|0
1638951900000|2021-12-08 08:25:00|142.9|140.7|143.7|141.5|144.4|142.2|142.67|140.47|0
1638952200000|2021-12-08 08:30:00|143.59|141.39|145.15|142.95|145.21|143.01|143.01|140.81|0
1638952500000|2021-12-08 08:35:00|145.21|143.01|145.09|142.89|145.61|143.41|144.62|142.42|0
1638952800000|2021-12-08 08:40:00|144.97|142.77|144.97|142.77|145.09|142.89|144.51|142.31|0
1638953100000|2021-12-08 08:45:00|144.85|142.65|144.27|142.07|145.2|143|144.1|141.9|0
1638953400000|2021-12-08 08:50:00|144.21|142.01|144.5|142.3|144.67|142.47|143.46|141.26|0
1638953700000|2021-12-08 08:55:00|144.62|142.42|145.54|143.34|145.54|143.34|144.27|142.07|0
1638954000000|2021-12-08 09:00:00|145.43|143.23|144.73|142.53|145.43|143.23|144.26|142.06|0
1638954300000|2021-12-08 09:05:00|144.38|142.18|144.95|142.75|145.42|143.22|144.38|142.18|0
1638954600000|2021-12-08 09:10:00|144.84|142.64|144.14|141.94|144.89|142.69|143.79|141.59|0
1638954900000|2021-12-08 09:15:00|143.96|141.76|143.44|141.24|144.14|141.94|143.33|141.13|0
1638955200000|2021-12-08 09:20:00|143.56|141.36|143.21|141.01|144.02|141.82|142.63|140.43|0
1638955500000|2021-12-08 09:25:00|143.32|141.12|142.52|140.32|143.56|141.36|142.46|140.26|0
1638955800000|2021-12-08 09:30:00|142.57|140.37|141.94|139.74|142.63|140.43|141.71|139.51|0
1638956100000|2021-12-08 09:35:00|141.82|139.62|143.55|141.35|143.55|141.35|141.71|139.51|0
1638956400000|2021-12-08 09:40:00|143.66|141.46|143.08|140.88|143.78|141.58|143.08|140.88|0
1638956700000|2021-12-08 09:45:00|142.97|140.77|142.04|139.84|143.08|140.88|141.47|139.27|0
1638957000000|2021-12-08 09:50:00|142.27|140.07|142.1|139.9|142.5|140.3|141.93|139.73|0
1638957300000|2021-12-08 09:55:00|142.04|139.84|142.61|140.41|143.08|140.88|142.04|139.84|0
1638957600000|2021-12-08 10:00:00|142.84|140.64|142.27|140.07|142.96|140.76|142.21|140.01|0
1638957900000|2021-12-08 10:05:00|142.21|140.01|142.84|140.64|142.84|140.64|141.92|139.72|0
1638958200000|2021-12-08 10:10:00|142.72|140.52|142.83|140.63|142.95|140.75|142.49|140.29|0
1638958500000|2021-12-08 10:15:00|142.72|140.52|142.72|140.52|142.83|140.63|142.37|140.17|0
1638958800000|2021-12-08 10:20:00|142.83|140.63|142.6|140.4|142.95|140.75|142.54|140.34|0
1638959100000|2021-12-08 10:25:00|142.48|140.28|141.56|139.36|142.6|140.4|141.56|139.36|0
1638959400000|2021-12-08 10:30:00|141.45|139.25|140.65|138.45|141.68|139.48|140.3|138.1|0
1638959700000|2021-12-08 10:35:00|140.53|138.33|138.6|136.4|140.53|138.33|138.37|136.17|0
1638960000000|2021-12-08 10:40:00|138.71|136.51|139.05|136.85|139.67|137.47|138.03|135.83|0
1638960300000|2021-12-08 10:45:00|138.94|136.74|138.93|136.73|139.44|137.24|138.14|135.94|0
1638960600000|2021-12-08 10:50:00|139.05|136.85|138.7|136.5|139.38|137.18|138.48|136.28|0
1638960900000|2021-12-08 10:55:00|138.82|136.62|138.02|135.82|139.27|137.07|138.02|135.82|0
1638961200000|2021-12-08 11:00:00|137.8|135.6|136.67|134.47|138.36|136.16|136.67|134.47|0
1638961500000|2021-12-08 11:05:00|136.78|134.58|137.57|135.37|137.57|135.37|136.34|134.14|0
1638961800000|2021-12-08 11:10:00|137.68|135.48|139.54|137.34|140.28|138.08|137.68|135.48|0
1638962100000|2021-12-08 11:15:00|139.48|137.28|139.37|137.17|140.05|137.85|138.8|136.6|0
1638962400000|2021-12-08 11:20:00|139.48|137.28|138.97|136.77|140.62|138.42|138.8|136.6|0
1638962700000|2021-12-08 11:25:00|138.91|136.71|139.02|136.82|139.37|137.17|138.57|136.37|0
1638963000000|2021-12-08 11:30:00|138.8|136.6|139.47|137.27|139.93|137.73|138.74|136.54|0
1638963300000|2021-12-08 11:35:00|139.59|137.39|139.81|137.61|139.93|137.73|138.79|136.59|0
1638963600000|2021-12-08 11:40:00|139.92|137.72|140.49|138.29|140.72|138.52|139.36|137.16|0
1638963900000|2021-12-08 11:45:00|140.43|138.23|145.21|143.01|148.61|146.41|138.56|136.36|0
1638964200000|2021-12-08 11:50:00|144.98|142.78|148.84|146.64|149.2|147|144.4|142.2|0
1638964500000|2021-12-08 11:55:00|148.96|146.76|146.14|143.94|150.2|148|146.14|143.94|0
1638964800000|2021-12-08 12:00:00|146.96|144.76|148.25|146.05|149.37|147.17|146.72|144.52|0
1638965100000|2021-12-08 12:05:00|148.36|146.16|145.08|142.88|148.72|146.52|145.08|142.88|0
1638965400000|2021-12-08 12:10:00|145.2|143|144.38|142.18|145.2|143|143.34|141.14|0
1638965700000|2021-12-08 12:15:00|144.5|142.3|144.03|141.83|144.61|142.41|142.42|140.22|0
1638966000000|2021-12-08 12:20:00|143.92|141.72|143.33|141.13|144.38|142.18|143.1|140.9|0
1638966300000|2021-12-08 12:25:00|143.27|141.07|144.37|142.17|144.72|142.52|142.99|140.79|0
1638966600000|2021-12-08 12:30:00|144.14|141.94|144.49|142.29|144.84|142.64|143.79|141.59|0
1638966900000|2021-12-08 12:35:00|144.43|142.23|143.84|141.64|144.72|142.52|143.33|141.13|0
1638967200000|2021-12-08 12:40:00|143.9|141.7|142.17|139.97|144.14|141.94|142.06|139.86|0
1638967500000|2021-12-08 12:45:00|141.94|139.74|141.25|139.05|142.34|140.14|140.68|138.48|0
1638967800000|2021-12-08 12:50:00|141.37|139.17|141.94|139.74|142.28|140.08|141.14|138.94|0
1638968100000|2021-12-08 12:55:00|141.71|139.51|142.68|140.48|142.74|140.54|141.36|139.16|0
1638968400000|2021-12-08 13:00:00|142.85|140.65|141.82|139.62|142.85|140.65|141.24|139.04|0
1638968700000|2021-12-08 13:05:00|141.59|139.39|141.81|139.61|142.85|140.65|141.47|139.27|0
1638969000000|2021-12-08 13:10:00|142.04|139.84|142.96|140.76|143.19|140.99|141.93|139.73|0
1638969300000|2021-12-08 13:15:00|142.73|140.53|142.27|140.07|143.19|140.99|142.27|140.07|0
1638969600000|2021-12-08 13:20:00|142.15|139.95|141.23|139.03|142.27|140.07|141.23|139.03|0
1638969900000|2021-12-08 13:25:00|141.35|139.15|142.03|139.83|142.72|140.52|141.35|139.15|0
1638970200000|2021-12-08 13:30:00|141.69|139.49|141.68|139.48|142.15|139.95|141.23|139.03|0
1638970500000|2021-12-08 13:35:00|141.74|139.54|140.88|138.68|141.91|139.71|140.54|138.34|0
1638970800000|2021-12-08 13:40:00|140.77|138.57|141.33|139.13|141.68|139.48|140.54|138.34|0
1638971100000|2021-12-08 13:45:00|141.22|139.02|141.1|138.9|141.68|139.48|140.53|138.33|0
1638971400000|2021-12-08 13:50:00|140.99|138.79|141.1|138.9|141.33|139.13|140.42|138.22|0
1638971700000|2021-12-08 13:55:00|140.99|138.79|141.21|139.01|141.33|139.13|140.76|138.56|0
1638972000000|2021-12-08 14:00:00|141.1|138.9|139.84|137.64|141.44|139.24|139.84|137.64|0
1638972300000|2021-12-08 14:05:00|139.73|137.53|139.5|137.3|140.41|138.21|139.5|137.3|0
1638972600000|2021-12-08 14:10:00|139.61|137.41|139.61|137.41|140.06|137.86|139.38|137.18|0
1638972900000|2021-12-08 14:15:00|139.49|137.29|139.38|137.18|140.06|137.86|139.38|137.18|0
1638973200000|2021-12-08 14:20:00|139.49|137.29|139.83|137.63|140.06|137.86|139.38|137.18|0
1638973500000|2021-12-08 14:25:00|139.94|137.74|140.17|137.97|140.51|138.31|139.83|137.63|0
1638973800000|2021-12-08 14:30:00|140.96|138.76|139.14|136.94|141.31|139.11|136.33|134.13|0
1638974100000|2021-12-08 14:35:00|139.03|136.83|135.65|133.45|139.94|137.74|135.1|132.9|0
1638974400000|2021-12-08 14:40:00|135.88|133.68|138.91|136.71|139.82|137.62|135.65|133.45|0
1638974700000|2021-12-08 14:45:00|139.14|136.94|140.72|138.52|140.72|138.52|138.12|135.92|0
1638975000000|2021-12-08 14:50:00|140.27|138.07|140.95|138.75|142.9|140.7|139.81|137.61|0
1638975300000|2021-12-08 14:55:00|140.84|138.64|138|135.8|140.84|138.64|137.32|135.12|0
1638975600000|2021-12-08 15:00:00|137.49|135.29|138.9|136.7|140.43|138.23|137.49|135.29|0
1638975900000|2021-12-08 15:05:00|138.67|136.47|137.32|135.12|140.37|138.17|136.53|134.33|0
1638976200000|2021-12-08 15:10:00|137.43|135.23|137.88|135.68|139.63|137.43|137.09|134.89|0
1638976500000|2021-12-08 15:15:00|137.76|135.56|138.1|135.9|139.23|137.03|137.76|135.56|0
1638976800000|2021-12-08 15:20:00|137.98|135.78|139.79|137.59|140.59|138.39|137.98|135.78|0
1638977100000|2021-12-08 15:25:00|139.91|137.71|133.03|130.83|140.02|137.82|133.03|130.83|0
1638977400000|2021-12-08 15:30:00|133.36|131.16|134.25|132.05|136.49|134.29|133.36|131.16|0
1638977700000|2021-12-08 15:35:00|134.19|131.99|133.8|131.6|134.24|132.04|133.13|130.93|0
1638978000000|2021-12-08 15:40:00|133.57|131.37|134.13|131.93|134.87|132.67|130.46|128.26|0
1638978300000|2021-12-08 15:45:00|133.91|131.71|134.02|131.82|134.46|132.26|131.8|129.6|0
1638978600000|2021-12-08 15:50:00|133.91|131.71|132.68|130.48|134.24|132.04|132.46|130.26|0
1638978900000|2021-12-08 15:55:00|132.79|130.59|131.08|128.88|133.12|130.92|131.08|128.88|0
1638979200000|2021-12-08 16:00:00|131.36|129.16|131.35|129.15|131.69|129.49|130.48|128.28|0
1638979500000|2021-12-08 16:05:00|131.46|129.26|132.56|130.36|132.78|130.58|130.59|128.39|0
1638979800000|2021-12-08 16:10:00|132.34|130.14|133.78|131.58|134.11|131.91|132.34|130.14|0
1638980100000|2021-12-08 16:15:00|133.67|131.47|131.55|129.35|134.11|131.91|131.11|128.91|0
1638980400000|2021-12-08 16:20:00|131.66|129.46|131.99|129.79|132.11|129.91|131.11|128.91|0
1638980700000|2021-12-08 16:25:00|132.1|129.9|133.66|131.46|133.66|131.46|132.1|129.9|0
1638981000000|2021-12-08 16:30:00|133.55|131.35|132.54|130.34|134.55|132.35|131.77|129.57|0
1638981300000|2021-12-08 16:35:00|132.1|129.9|132.32|130.12|132.65|130.45|131.76|129.56|0
1638981600000|2021-12-08 16:40:00|132.43|130.23|132.65|130.45|133.43|131.23|131.98|129.78|0
1638981900000|2021-12-08 16:45:00|132.87|130.67|132.42|130.22|133.54|131.34|131.53|129.33|0
1638982200000|2021-12-08 16:50:00|132.47|130.27|132.98|130.78|133.87|131.67|131.97|129.77|0
1638982500000|2021-12-08 16:55:00|132.86|130.66|133.08|130.88|133.2|131|132.3|130.1|0
1638982800000|2021-12-08 17:00:00|132.97|130.77|132.75|130.55|133.42|131.22|131.97|129.77|0
1638983100000|2021-12-08 17:05:00|132.52|130.32|132.52|130.32|133.19|130.99|131.74|129.54|0
1638983400000|2021-12-08 17:10:00|132.74|130.54|133.08|130.88|133.53|131.33|132.52|130.32|0
1638983700000|2021-12-08 17:15:00|132.96|130.76|131.85|129.65|133.02|130.82|131.74|129.54|0
1638984000000|2021-12-08 17:20:00|131.9|129.7|131.62|129.42|131.96|129.76|130.4|128.2|0
1638984300000|2021-12-08 17:25:00|131.51|129.31|131.84|129.64|131.95|129.75|131.34|129.14|0
1638984600000|2021-12-08 17:30:00|131.95|129.75|132.17|129.97|132.51|130.31|131.51|129.31|0
1638984900000|2021-12-08 17:35:00|132.28|130.08|133.06|130.86|133.06|130.86|131.61|129.41|0
1638985200000|2021-12-08 17:40:00|132.95|130.75|134.07|131.87|134.18|131.98|132.95|130.75|0
1638985500000|2021-12-08 17:45:00|134.18|131.98|133.11|130.91|135.39|133.19|132.89|130.69|0
1638985800000|2021-12-08 17:50:00|133.23|131.03|133.67|131.47|133.9|131.7|132.89|130.69|0
1638986100000|2021-12-08 17:55:00|133.5|131.3|132.88|130.68|133.9|131.7|132.88|130.68|0
1638986400000|2021-12-08 18:00:00|132.94|130.74|133.1|130.9|133.44|131.24|132.43|130.23|0
1638986700000|2021-12-08 18:05:00|132.99|130.79|133.21|131.01|133.55|131.35|132.43|130.23|0
1638987000000|2021-12-08 18:10:00|133.33|131.13|133.32|131.12|133.66|131.46|132.54|130.34|0
1638987300000|2021-12-08 18:15:00|133.21|131.01|134.39|132.19|134.56|132.36|133.21|131.01|0
1638987600000|2021-12-08 18:20:00|134.33|132.13|133.77|131.57|134.33|132.13|133.43|131.23|0
1638987900000|2021-12-08 18:25:00|133.88|131.68|134.33|132.13|134.33|132.13|133.77|131.57|0
1638988200000|2021-12-08 18:30:00|134.22|132.02|133.88|131.68|134.33|132.13|133.43|131.23|0
1638988500000|2021-12-08 18:35:00|133.93|131.73|134.55|132.35|134.89|132.69|133.76|131.56|0
1638988800000|2021-12-08 18:40:00|134.44|132.24|135.79|133.59|135.91|133.71|134.32|132.12|0
1638989100000|2021-12-08 18:45:00|135.91|133.71|135.68|133.48|136.25|134.05|135.57|133.37|0
1638989400000|2021-12-08 18:50:00|135.79|133.59|135.67|133.47|136.02|133.82|135.22|133.02|0
1638989700000|2021-12-08 18:55:00|135.79|133.59|134.65|132.45|136.02|133.82|134.37|132.17|0
1638990000000|2021-12-08 19:00:00|134.54|132.34|135.44|133.24|135.78|133.58|134.2|132|0
1638990300000|2021-12-08 19:05:00|135.56|133.36|134.99|132.79|135.67|133.47|134.31|132.11|0
1638990600000|2021-12-08 19:10:00|134.87|132.67|133.63|131.43|134.99|132.79|133.63|131.43|0
1638990900000|2021-12-08 19:15:00|133.74|131.54|133.9|131.7|134.3|132.1|132.73|130.53|0
1638991200000|2021-12-08 19:20:00|133.96|131.76|134.86|132.66|134.86|132.66|133.29|131.09|0
1638991500000|2021-12-08 19:25:00|134.75|132.55|135.43|133.23|135.54|133.34|134.64|132.44|0
1638991800000|2021-12-08 19:30:00|135.54|133.34|135.2|133|135.65|133.45|134.75|132.55|0
1638992100000|2021-12-08 19:35:00|135.31|133.11|134.52|132.32|135.54|133.34|134.18|131.98|0
1638992400000|2021-12-08 19:40:00|134.63|132.43|134.85|132.65|135.08|132.88|134.18|131.98|0
1638992700000|2021-12-08 19:45:00|134.79|132.59|134.62|132.42|135.3|133.1|134.51|132.31|0
1638993000000|2021-12-08 19:50:00|134.51|132.31|135.3|133.1|135.64|133.44|134.51|132.31|0
1638993300000|2021-12-08 19:55:00|135.41|133.21|136.66|134.46|136.89|134.69|135.41|133.21|0
1638993600000|2021-12-08 20:00:00|136.55|134.35|136.32|134.12|137.12|134.92|135.86|133.66|0
1638993900000|2021-12-08 20:05:00|136.2|134|136.09|133.89|136.77|134.57|135.86|133.66|0
1638994200000|2021-12-08 20:10:00|136.26|134.06|136.54|134.34|137.46|135.26|136.2|134|0
1638994500000|2021-12-08 20:15:00|136.43|134.23|136.42|134.22|137|134.8|136.31|134.11|0
1638994800000|2021-12-08 20:20:00|136.54|134.34|138.25|136.05|138.25|136.05|136.42|134.22|0
1638995100000|2021-12-08 20:25:00|138.14|135.94|138.25|136.05|138.48|136.28|137.68|135.48|0
1638995400000|2021-12-08 20:30:00|138.37|136.17|138.25|136.05|138.71|136.51|137.56|135.36|0
1638995700000|2021-12-08 20:35:00|138.13|135.93|137.44|135.24|138.48|136.28|137.33|135.13|0
1638996000000|2021-12-08 20:40:00|137.56|135.36|136.87|134.67|138.47|136.27|136.75|134.55|0
1638996300000|2021-12-08 20:45:00|136.92|134.72|137.89|135.69|138.24|136.04|136.87|134.67|0
1638996600000|2021-12-08 20:50:00|138.01|135.81|139.98|137.78|142.28|140.08|138.01|135.81|0
1638996900000|2021-12-08 20:55:00|140.09|137.89|137.78|135.58|140.21|138.01|137.78|135.58|0
1638997200000|2021-12-08 21:00:00|138.01|135.81|137.89|135.69|138.82|136.62|137.89|135.69|0
1638997500000|2021-12-08 21:05:00|137.78|135.58|137.77|135.57|138.81|136.61|137.55|135.35|0
1638997800000|2021-12-08 21:10:00|138|135.8|138|135.8|138.58|136.38|137.66|135.46|0
1638998100000|2021-12-08 21:15:00|138.09|135.49|138.2|135.6|138.32|135.72|137.97|135.37|0
1638998400000|2021-12-08 21:20:00|138.31|135.71|138.89|136.29|138.94|136.34|138.2|135.6|0
1638998700000|2021-12-08 21:25:00|138.94|136.34|138.65|136.05|138.94|136.34|138.65|136.05|0
1638999000000|2021-12-08 21:30:00|138.77|136.17|138.42|135.82|138.77|136.17|138.31|135.71|0
1638999300000|2021-12-08 21:35:00|138.54|135.94|138.65|136.05|138.7|136.1|138.42|135.82|0
1638999600000|2021-12-08 21:40:00|138.53|135.93|138.41|135.81|138.65|136.05|138.41|135.81|0
1638999900000|2021-12-08 21:45:00|138.53|135.93|138.76|136.16|138.87|136.27|138.53|135.93|0
1639000200000|2021-12-08 21:50:00|138.87|136.27|138.41|135.81|138.99|136.39|138.41|135.81|0
1639000500000|2021-12-08 21:55:00|138.29|135.69|137.89|135.29|138.29|135.69|137.49|134.89|0
1639000800000|2021-12-08 22:00:00|137.77|135.17|137.81|135.21|137.82|135.22|137.74|135.14|0
1639001100000|2021-12-08 22:05:00|137.86|135.26|137.89|135.29|137.9|135.3|137.85|135.25|0
1639001400000|2021-12-08 22:10:00|137.88|135.28|137.9|135.3|137.92|135.32|137.85|135.25|0
1639001700000|2021-12-08 22:15:00|137.72|135.12|137.66|135.06|137.72|135.12|137.66|135.06|0
1639002000000|2021-12-08 22:20:00|137.68|135.08|137.84|135.24|137.92|135.32|137.68|135.08|0
1639002300000|2021-12-08 22:25:00|137.83|135.23|137.87|135.27|137.87|135.27|137.82|135.22|0
1639002600000|2021-12-08 22:30:00|137.85|135.25|137.87|135.27|137.95|135.35|137.75|135.15|0
1639002900000|2021-12-08 22:35:00|137.85|135.25|137.75|135.15|137.85|135.25|137.75|135.15|0
1639003200000|2021-12-08 22:40:00|137.77|135.17|137.78|135.18|137.78|135.18|137.68|135.08|0
1639003500000|2021-12-08 22:45:00|137.76|135.16|137.95|135.35|137.95|135.35|137.74|135.14|0
1639003800000|2021-12-08 22:50:00|137.98|135.38|137.94|135.34|138.08|135.48|137.86|135.26|0
1639004100000|2021-12-08 22:55:00|137.99|135.39|137.9|135.3|138.09|135.49|137.84|135.24|0
1639004400000|2021-12-08 23:00:00|137.85|135.25|137.56|134.96|138.49|135.89|137.56|134.96|0
1639004700000|2021-12-08 23:05:00|137.68|135.08|137.27|134.67|137.68|135.08|137.1|134.5|0
1639005000000|2021-12-08 23:10:00|137.22|134.62|137.67|135.07|137.67|135.07|137.1|134.5|0
1639005300000|2021-12-08 23:15:00|137.9|135.3|138.25|135.65|138.48|135.88|137.9|135.3|0
1639005600000|2021-12-08 23:20:00|138.36|135.76|138.59|135.99|138.82|136.22|138.13|135.53|0
1639005900000|2021-12-08 23:25:00|138.53|135.93|138.13|135.53|138.59|135.99|137.78|135.18|0
1639006200000|2021-12-08 23:30:00|138.12|135.52|138.01|135.41|138.24|135.64|137.55|134.95|0
1639006500000|2021-12-08 23:35:00|138.12|135.52|137.89|135.29|138.35|135.75|137.89|135.29|0
1639006800000|2021-12-08 23:40:00|138|135.4|138.23|135.63|138.23|135.63|137.89|135.29|0
1639007100000|2021-12-08 23:45:00|138.29|135.69|137.77|135.17|138.29|135.69|137.54|134.94|0
1639007400000|2021-12-08 23:50:00|137.08|134.48|137.13|134.53|137.19|134.59|136.85|134.25|0
1639007700000|2021-12-08 23:55:00|137.19|134.59|137.42|134.82|137.53|134.93|136.73|134.13|0
1639008000000|2021-12-09 00:00:00|137.3|134.7|137.88|135.28|137.88|135.28|137.19|134.59|0
1639008300000|2021-12-09 00:05:00|137.82|135.22|136.9|134.3|137.88|135.28|136.84|134.24|0
1639008600000|2021-12-09 00:10:00|136.84|134.24|136.84|134.24|137.07|134.47|136.61|134.01|0
1639008900000|2021-12-09 00:15:00|136.72|134.12|136.26|133.66|136.95|134.35|136.26|133.66|0
1639009200000|2021-12-09 00:20:00|136.32|133.72|136.72|134.12|136.83|134.23|136.15|133.55|0
1639009500000|2021-12-09 00:25:00|136.66|134.06|137.29|134.69|137.4|134.8|136.54|133.94|0
1639009800000|2021-12-09 00:30:00|137.17|134.57|137.06|134.46|137.51|134.91|136.94|134.34|0
1639010100000|2021-12-09 00:35:00|137|134.4|136.82|134.22|137.28|134.68|136.71|134.11|0
1639010400000|2021-12-09 00:40:00|136.76|134.16|136.82|134.22|136.94|134.34|136.71|134.11|0
1639010700000|2021-12-09 00:45:00|136.71|134.11|136.59|133.99|136.93|134.33|136.59|133.99|0
1639011000000|2021-12-09 00:50:00|136.64|134.04|137.16|134.56|137.16|134.56|136.47|133.87|0
1639011300000|2021-12-09 00:55:00|137.04|134.44|136.81|134.21|137.04|134.44|136.75|134.15|0
1639011600000|2021-12-09 01:00:00|136.7|134.1|137.15|134.55|137.27|134.67|136.47|133.87|0
1639011900000|2021-12-09 01:05:00|137.21|134.61|136.92|134.32|137.61|135.01|136.81|134.21|0
1639012200000|2021-12-09 01:10:00|136.86|134.26|136.8|134.2|137.15|134.55|136.8|134.2|0
1639012500000|2021-12-09 01:15:00|136.92|134.32|137.03|134.43|137.37|134.77|136.86|134.26|0
1639012800000|2021-12-09 01:20:00|136.97|134.37|137.49|134.89|137.6|135|136.91|134.31|0
1639013100000|2021-12-09 01:25:00|137.43|134.83|137.48|134.88|137.6|135|137.37|134.77|0
1639013400000|2021-12-09 01:30:00|137.37|134.77|137.25|134.65|137.6|135|136.56|133.96|0
1639013700000|2021-12-09 01:35:00|137.19|134.59|138.05|135.45|138.4|135.8|137.19|134.59|0
1639014000000|2021-12-09 01:40:00|137.94|135.34|138.39|135.79|138.39|135.79|137.93|135.33|0
1639014300000|2021-12-09 01:45:00|138.28|135.68|138.16|135.56|138.28|135.68|137.7|135.1|0
1639014600000|2021-12-09 01:50:00|138.22|135.62|138.04|135.44|138.39|135.79|137.81|135.21|0
1639014900000|2021-12-09 01:55:00|137.93|135.33|138.15|135.55|138.27|135.67|137.93|135.33|0
1639015200000|2021-12-09 02:00:00|138.27|135.67|138.5|135.9|138.5|135.9|138.04|135.44|0
1639015500000|2021-12-09 02:05:00|138.61|136.01|138.03|135.43|138.61|136.01|138.03|135.43|0
1639015800000|2021-12-09 02:10:00|138.09|135.49|138.15|135.55|138.26|135.66|137.69|135.09|0
1639016100000|2021-12-09 02:15:00|138.26|135.66|138.26|135.66|138.49|135.89|138.14|135.54|0
1639016400000|2021-12-09 02:20:00|138.2|135.6|138.37|135.77|138.37|135.77|138.03|135.43|0
1639016700000|2021-12-09 02:25:00|138.26|135.66|139.41|136.81|139.52|136.92|138.2|135.6|0
1639017000000|2021-12-09 02:30:00|139.52|136.92|139.17|136.57|139.52|136.92|138.94|136.34|0
1639017300000|2021-12-09 02:35:00|139.11|136.51|138.99|136.39|139.29|136.69|138.71|136.11|0
1639017600000|2021-12-09 02:40:00|139.05|136.45|139.28|136.68|139.4|136.8|139.05|136.45|0
1639017900000|2021-12-09 02:45:00|139.4|136.8|140.21|137.61|140.33|137.73|139.4|136.8|0
1639018200000|2021-12-09 02:50:00|140.09|137.49|139.97|137.37|140.21|137.61|139.74|137.14|0
1639018500000|2021-12-09 02:55:00|139.86|137.26|140.32|137.72|140.55|137.95|139.86|137.26|0
1639018800000|2021-12-09 03:00:00|140.43|137.83|140.2|137.6|140.55|137.95|140.2|137.6|0
1639019100000|2021-12-09 03:05:00|140.37|137.77|140.78|138.18|140.89|138.29|140.31|137.71|0
1639019400000|2021-12-09 03:10:00|140.89|138.29|141.48|138.88|141.71|139.11|140.66|138.06|0
1639019700000|2021-12-09 03:15:00|141.36|138.76|140.89|138.29|141.48|138.88|140.77|138.17|0
1639020000000|2021-12-09 03:20:00|140.83|138.23|140.42|137.82|140.89|138.29|140.19|137.59|0
1639020300000|2021-12-09 03:25:00|140.3|137.7|140.65|138.05|140.77|138.17|140.3|137.7|0
1639020600000|2021-12-09 03:30:00|140.42|137.82|141|138.4|141|138.4|140.42|137.82|0
1639020900000|2021-12-09 03:35:00|140.94|138.34|139.95|137.35|140.94|138.34|139.95|137.35|0
1639021200000|2021-12-09 03:40:00|139.89|137.29|139.6|137|139.89|137.29|139.48|136.88|0
1639021500000|2021-12-09 03:45:00|139.48|136.88|139.59|136.99|139.71|137.11|139.48|136.88|0
1639021800000|2021-12-09 03:50:00|139.65|137.05|139.3|136.7|139.65|137.05|139.13|136.53|0
1639022100000|2021-12-09 03:55:00|139.24|136.64|135.23|132.63|139.36|136.76|134.55|131.95|0
1639022400000|2021-12-09 04:00:00|135|132.4|135.23|132.63|135.57|132.97|133.42|130.82|0
1639022700000|2021-12-09 04:05:00|135.28|132.68|136.25|133.65|136.71|134.11|135.23|132.63|0
1639023000000|2021-12-09 04:10:00|136.13|133.53|135.67|133.07|136.36|133.76|135.67|133.07|0
1639023300000|2021-12-09 04:15:00|135.56|132.96|135.9|133.3|136.24|133.64|135.45|132.85|0
1639023600000|2021-12-09 04:20:00|135.84|133.24|135.9|133.3|136.13|133.53|135.79|133.19|0
1639023900000|2021-12-09 04:25:00|135.78|133.18|135.44|132.84|135.95|133.35|135.32|132.72|0
1639024200000|2021-12-09 04:30:00|135.32|132.72|135.04|132.44|135.55|132.95|135.04|132.44|0
1639024500000|2021-12-09 04:35:00|134.98|132.38|135.55|132.95|135.78|133.18|134.98|132.38|0
1639024800000|2021-12-09 04:40:00|135.43|132.83|135.66|133.06|135.66|133.06|135.09|132.49|0
1639025100000|2021-12-09 04:45:00|135.54|132.94|135.2|132.6|135.77|133.17|135.2|132.6|0
1639025400000|2021-12-09 04:50:00|135.31|132.71|135.31|132.71|135.77|133.17|135.2|132.6|0
1639025700000|2021-12-09 04:55:00|135.2|132.6|134.74|132.14|135.31|132.71|134.51|131.91|0
1639026000000|2021-12-09 05:00:00|134.51|131.91|135.19|132.59|135.42|132.82|134.51|131.91|0
1639026300000|2021-12-09 05:05:00|135.08|132.48|134.85|132.25|135.53|132.93|134.85|132.25|0
1639026600000|2021-12-09 05:10:00|134.96|132.36|135.01|132.41|135.19|132.59|134.73|132.13|0
1639026900000|2021-12-09 05:15:00|134.85|132.25|135.01|132.41|135.18|132.58|134.84|132.24|0
1639027200000|2021-12-09 05:20:00|134.96|132.36|135.18|132.58|135.41|132.81|134.96|132.36|0
1639027500000|2021-12-09 05:25:00|135.23|132.63|135.18|132.58|135.52|132.92|134.95|132.35|0
1639027800000|2021-12-09 05:30:00|135.06|132.46|135.4|132.8|135.52|132.92|135.06|132.46|0
1639028100000|2021-12-09 05:35:00|135.51|132.91|135.51|132.91|135.51|132.91|135.29|132.69|0
1639028400000|2021-12-09 05:40:00|135.97|133.37|135.62|133.02|136.2|133.6|135.4|132.8|0
1639028700000|2021-12-09 05:45:00|135.51|132.91|135.68|133.08|135.74|133.14|135.28|132.68|0
1639029000000|2021-12-09 05:50:00|135.73|133.13|135.16|132.56|135.73|133.13|135.05|132.45|0
1639029300000|2021-12-09 05:55:00|135.1|132.5|134.59|131.99|135.16|132.56|134.59|131.99|0
1639029600000|2021-12-09 06:00:00|134.71|132.11|134.59|131.99|135.33|132.73|134.48|131.88|0
1639029900000|2021-12-09 06:05:00|134.7|132.1|135.04|132.44|135.27|132.67|134.7|132.1|0
1639030200000|2021-12-09 06:10:00|135.15|132.55|135.27|132.67|135.61|133.01|135.04|132.44|0
1639030500000|2021-12-09 06:15:00|135.21|132.61|135.04|132.44|135.38|132.78|134.92|132.32|0
1639030800000|2021-12-09 06:20:00|135.15|132.55|135.49|132.89|135.49|132.89|135.15|132.55|0
1639031100000|2021-12-09 06:25:00|135.43|132.83|135.6|133|135.65|133.05|135.26|132.66|0
1639031400000|2021-12-09 06:30:00|135.71|133.11|135.71|133.11|136.17|133.57|135.6|133|0
1639031700000|2021-12-09 06:35:00|135.94|133.34|136.1|133.5|136.16|133.56|135.82|133.22|0
1639032000000|2021-12-09 06:40:00|136.05|133.45|136.16|133.56|136.16|133.56|136.05|133.45|0
1639032300000|2021-12-09 06:45:00|136.21|133.61|136.61|134.01|136.84|134.24|136.21|133.61|0
1639032600000|2021-12-09 06:50:00|136.67|134.07|136.38|133.78|136.84|134.24|136.38|133.78|0
1639032900000|2021-12-09 06:55:00|136.32|133.72|136.49|133.89|136.61|134.01|136.27|133.67|0
1639033200000|2021-12-09 07:00:00|136.43|133.83|136.72|134.12|136.95|134.35|135.92|133.32|0
1639033500000|2021-12-09 07:05:00|136.77|134.17|136.43|133.83|137.06|134.46|136.37|133.77|0
1639033800000|2021-12-09 07:10:00|136.37|133.77|136.6|134|136.83|134.23|136.37|133.77|0
1639034100000|2021-12-09 07:15:00|136.54|133.94|136.71|134.11|136.71|134.11|136.26|133.66|0
1639034400000|2021-12-09 07:20:00|136.6|134|137.74|135.14|138.09|135.49|136.6|134|0
1639034700000|2021-12-09 07:25:00|137.85|135.25|137.85|135.25|137.85|135.25|137.28|134.68|0
1639035000000|2021-12-09 07:30:00|137.97|135.37|137.96|135.36|138.31|135.71|137.74|135.14|0
1639035300000|2021-12-09 07:35:00|138.08|135.48|138.19|135.59|138.19|135.59|137.73|135.13|0
1639035600000|2021-12-09 07:40:00|138.31|135.71|138.42|135.82|138.65|136.05|138.19|135.59|0
1639035900000|2021-12-09 07:45:00|138.3|135.7|137.84|135.24|138.42|135.82|137.61|135.01|0
1639036200000|2021-12-09 07:50:00|137.96|135.36|137.38|134.78|138.07|135.47|137.38|134.78|0
1639036500000|2021-12-09 07:55:00|137.49|134.89|137.32|134.72|137.61|135.01|137.15|134.55|0
1639036800000|2021-12-09 08:00:00|137.43|134.83|135.6|133|137.61|135.01|135.54|132.94|0
1639037100000|2021-12-09 08:05:00|135.51|133.31|133.58|131.38|135.69|133.49|133.53|131.33|0
1639037400000|2021-12-09 08:10:00|133.53|131.33|132.3|130.1|133.53|131.33|130.1|127.9|0
1639037700000|2021-12-09 08:15:00|132.42|130.22|133.94|131.74|134.23|132.03|132.42|130.22|0
1639038000000|2021-12-09 08:20:00|134|131.8|134.05|131.85|134.23|132.03|133.77|131.57|0
1639038300000|2021-12-09 08:25:00|134|131.8|133.88|131.68|134.34|132.14|133.43|131.23|0
1639038600000|2021-12-09 08:30:00|133.54|131.34|135.01|132.81|135.47|133.27|133.43|131.23|0
1639038900000|2021-12-09 08:35:00|135.24|133.04|134.55|132.35|135.24|133.04|134.33|132.13|0
1639039200000|2021-12-09 08:40:00|134.44|132.24|133.47|131.27|134.44|132.24|133.31|131.11|0
1639039500000|2021-12-09 08:45:00|133.53|131.33|134.32|132.12|134.55|132.35|133.19|130.99|0
1639039800000|2021-12-09 08:50:00|134.21|132.01|133.64|131.44|134.55|132.35|133.08|130.88|0
1639040100000|2021-12-09 08:55:00|133.75|131.55|133.18|130.98|133.86|131.66|133.07|130.87|0
1639040400000|2021-12-09 09:00:00|133.3|131.1|132.9|130.7|133.52|131.32|132.62|130.42|0
1639040700000|2021-12-09 09:05:00|132.96|130.76|132.28|130.08|133.46|131.26|132.28|130.08|0
1639041000000|2021-12-09 09:10:00|132.39|130.19|131.65|129.45|132.39|130.19|131.49|129.29|0
1639041300000|2021-12-09 09:15:00|131.6|129.4|132.05|129.85|132.39|130.19|131.6|129.4|0
1639041600000|2021-12-09 09:20:00|132.16|129.96|133.06|130.86|133.17|130.97|131.93|129.73|0
1639041900000|2021-12-09 09:25:00|133|130.8|132.94|130.74|133|130.8|132.61|130.41|0
1639042200000|2021-12-09 09:30:00|132.83|130.63|133.73|131.53|133.78|131.58|132.71|130.51|0
1639042500000|2021-12-09 09:35:00|133.96|131.76|133.39|131.19|134.07|131.87|133.39|131.19|0
1639042800000|2021-12-09 09:40:00|133.27|131.07|133.5|131.3|133.61|131.41|133.05|130.85|0
1639043100000|2021-12-09 09:45:00|133.27|131.07|133.49|131.29|133.61|131.41|133.16|130.96|0
1639043400000|2021-12-09 09:50:00|133.38|131.18|133.27|131.07|133.55|131.35|133.27|131.07|0
1639043700000|2021-12-09 09:55:00|133.38|131.18|133.04|130.84|133.38|131.18|132.81|130.61|0
1639044000000|2021-12-09 10:00:00|133.09|130.89|131.85|129.65|133.15|130.95|131.69|129.49|0
1639044300000|2021-12-09 10:05:00|131.91|129.71|130.9|128.7|132.02|129.82|130.9|128.7|0
1639044600000|2021-12-09 10:10:00|130.95|128.75|130.56|128.36|131.57|129.37|130.56|128.36|0
1639044900000|2021-12-09 10:15:00|130.78|128.58|127.65|125.45|131.34|129.14|127.54|125.34|0
1639045200000|2021-12-09 10:20:00|127.27|125.07|129.42|127.22|129.8|127.6|127.27|125.07|0
1639045500000|2021-12-09 10:25:00|129.36|127.16|129.86|127.66|130.19|127.99|129.2|127|0
1639045800000|2021-12-09 10:30:00|129.8|127.6|130.19|127.99|130.75|128.55|129.8|127.6|0
1639046100000|2021-12-09 10:35:00|130.08|127.88|130.74|128.54|131.13|128.93|130.08|127.88|0
1639046400000|2021-12-09 10:40:00|130.97|128.77|131.19|128.99|131.19|128.99|130.41|128.21|0
1639046700000|2021-12-09 10:45:00|131.3|129.1|130.79|128.59|131.3|129.1|130.68|128.48|0
1639047000000|2021-12-09 10:50:00|130.85|128.65|131.29|129.09|131.35|129.15|130.85|128.65|0
1639047300000|2021-12-09 10:55:00|131.18|128.98|130.67|128.47|131.4|129.2|130.62|128.42|0
1639047600000|2021-12-09 11:00:00|130.62|128.42|131.62|129.42|131.68|129.48|130.62|128.42|0
1639047900000|2021-12-09 11:05:00|131.4|129.2|130.73|128.53|131.73|129.53|130.73|128.53|0
1639048200000|2021-12-09 11:10:00|130.84|128.64|128.28|126.08|131.06|128.86|127.73|125.53|0
1639048500000|2021-12-09 11:15:00|128.34|126.14|129.72|127.52|129.72|127.52|128.06|125.86|0
1639048800000|2021-12-09 11:20:00|129.66|127.46|129.66|127.46|130.38|128.18|129.49|127.29|0
1639049100000|2021-12-09 11:25:00|129.72|127.52|130.38|128.18|130.49|128.29|129.49|127.29|0
1639049400000|2021-12-09 11:30:00|130.49|128.29|131.16|128.96|131.49|129.29|130.27|128.07|0
1639049700000|2021-12-09 11:35:00|131.21|129.01|130.26|128.06|131.21|129.01|129.93|127.73|0
1639050000000|2021-12-09 11:40:00|130.04|127.84|129.93|127.73|130.15|127.95|129.37|127.17|0
1639050300000|2021-12-09 11:45:00|130.04|127.84|129.26|127.06|130.04|127.84|128.82|126.62|0
1639050600000|2021-12-09 11:50:00|129.37|127.17|129.14|126.94|129.37|127.17|128.37|126.17|0
1639050900000|2021-12-09 11:55:00|129.26|127.06|130.14|127.94|130.14|127.94|129.14|126.94|0
1639051200000|2021-12-09 12:00:00|129.97|127.77|130.75|128.55|130.81|128.61|129.81|127.61|0
1639051500000|2021-12-09 12:05:00|130.7|128.5|131.36|129.16|131.36|129.16|130.58|128.38|0
1639051800000|2021-12-09 12:10:00|131.25|129.05|131.25|129.05|131.36|129.16|130.47|128.27|0
1639052100000|2021-12-09 12:15:00|131.36|129.16|132.26|130.06|132.48|130.28|131.36|129.16|0
1639052400000|2021-12-09 12:20:00|132.14|129.94|131.35|129.15|132.31|130.11|131.35|129.15|0
1639052700000|2021-12-09 12:25:00|131.69|129.49|131.13|128.93|131.69|129.49|131.02|128.82|0
1639053000000|2021-12-09 12:30:00|131.24|129.04|131.24|129.04|131.69|129.49|131.13|128.93|0
1639053300000|2021-12-09 12:35:00|131.29|129.09|131.35|129.15|131.35|129.15|130.79|128.59|0
1639053600000|2021-12-09 12:40:00|131.46|129.26|131.12|128.92|131.57|129.37|131.01|128.81|0
1639053900000|2021-12-09 12:45:00|131.01|128.81|130.56|128.36|131.12|128.92|130.23|128.03|0
1639054200000|2021-12-09 12:50:00|130.45|128.25|130.33|128.13|130.56|128.36|130.22|128.02|0
1639054500000|2021-12-09 12:55:00|130.44|128.24|131.22|129.02|131.78|129.58|130.44|128.24|0
1639054800000|2021-12-09 13:00:00|131.11|128.91|130.77|128.57|131.33|129.13|130.33|128.13|0
1639055100000|2021-12-09 13:05:00|130.88|128.68|130.44|128.24|130.88|128.68|130.44|128.24|0
1639055400000|2021-12-09 13:10:00|130.32|128.12|128.99|126.79|130.55|128.35|128.77|126.57|0
1639055700000|2021-12-09 13:15:00|129.21|127.01|129.87|127.67|130.1|127.9|129.1|126.9|0
1639056000000|2021-12-09 13:20:00|129.65|127.45|128.65|126.45|129.65|127.45|128.32|126.12|0
1639056300000|2021-12-09 13:25:00|128.76|126.56|129.31|127.11|129.42|127.22|128.21|126.01|0
1639056600000|2021-12-09 13:30:00|129.42|127.22|128.09|125.89|129.87|127.67|127.65|125.45|0
1639056900000|2021-12-09 13:35:00|127.98|125.78|129.09|126.89|129.47|127.27|127.98|125.78|0
1639057200000|2021-12-09 13:40:00|129.14|126.94|130.08|127.88|130.19|127.99|129.09|126.89|0
1639057500000|2021-12-09 13:45:00|129.97|127.77|129.97|127.77|130.64|128.44|129.97|127.77|0
1639057800000|2021-12-09 13:50:00|130.08|127.88|129.74|127.54|130.41|128.21|129.74|127.54|0
1639058100000|2021-12-09 13:55:00|129.68|127.48|129.85|127.65|130.07|127.87|129.41|127.21|0
1639058400000|2021-12-09 14:00:00|129.96|127.76|130.63|128.43|130.96|128.76|129.96|127.76|0
1639058700000|2021-12-09 14:05:00|130.52|128.32|131.01|128.81|131.07|128.87|130.18|127.98|0
1639059000000|2021-12-09 14:10:00|131.07|128.87|131.07|128.87|131.41|129.21|130.74|128.54|0
1639059300000|2021-12-09 14:15:00|130.96|128.76|131.51|129.31|131.96|129.76|130.96|128.76|0
1639059600000|2021-12-09 14:20:00|131.63|129.43|130.62|128.42|131.63|129.43|130.51|128.31|0
1639059900000|2021-12-09 14:25:00|130.67|128.47|130.73|128.53|131.17|128.97|130.61|128.41|0
1639060200000|2021-12-09 14:30:00|130.33|128.13|133.31|131.11|133.31|131.11|129.94|127.74|0
1639060500000|2021-12-09 14:35:00|133.53|131.33|132.86|130.66|135.53|133.33|132.29|130.09|0
1639060800000|2021-12-09 14:40:00|132.74|130.54|131.95|129.75|133.19|130.99|131.27|129.07|0
1639061100000|2021-12-09 14:45:00|132.17|129.97|130.15|127.95|133.19|130.99|130.04|127.84|0
1639061400000|2021-12-09 14:50:00|130.26|128.06|130.7|128.5|131.38|129.18|129.36|127.16|0
1639061700000|2021-12-09 14:55:00|130.48|128.28|130.25|128.05|130.7|128.5|128.14|125.94|0
1639062000000|2021-12-09 15:00:00|130.14|127.94|132.16|129.96|132.5|130.3|129.14|126.94|0
1639062300000|2021-12-09 15:05:00|131.94|129.74|130.58|128.38|132.27|130.07|129.36|127.16|0
1639062600000|2021-12-09 15:10:00|130.47|128.27|130.36|128.16|131.48|129.28|129.91|127.71|0
1639062900000|2021-12-09 15:15:00|130.69|128.49|131.14|128.94|131.59|129.39|130.13|127.93|0
1639063200000|2021-12-09 15:20:00|131.53|129.33|128.57|126.37|132.04|129.84|128.46|126.26|0
1639063500000|2021-12-09 15:25:00|128.46|126.26|126.8|124.6|129.46|127.26|126.8|124.6|0
1639063800000|2021-12-09 15:30:00|126.91|124.71|126.29|124.09|127.9|125.7|124.15|121.95|0
1639064100000|2021-12-09 15:35:00|126.18|123.98|125.96|123.76|126.95|124.75|124.65|122.45|0
1639064400000|2021-12-09 15:40:00|125.63|123.43|127.83|125.63|128.05|125.85|125.08|122.88|0
1639064700000|2021-12-09 15:45:00|127.94|125.74|129.38|127.18|129.71|127.51|127.82|125.62|0
1639065000000|2021-12-09 15:50:00|129.27|127.07|129.38|127.18|129.49|127.29|128.04|125.84|0
1639065300000|2021-12-09 15:55:00|129.26|127.06|129.6|127.4|130.04|127.84|128.93|126.73|0
1639065600000|2021-12-09 16:00:00|129.82|127.62|128.04|125.84|130.04|127.84|128.04|125.84|0
1639065900000|2021-12-09 16:05:00|128.15|125.95|129.59|127.39|129.7|127.5|128.15|125.95|0
1639066200000|2021-12-09 16:10:00|129.48|127.28|128.36|126.16|130.04|127.84|128.14|125.94|0
1639066500000|2021-12-09 16:15:00|128.47|126.27|128.47|126.27|128.59|126.39|126.81|124.61|0
1639066800000|2021-12-09 16:20:00|128.36|126.16|130.7|128.5|130.7|128.5|127.7|125.5|0
1639067100000|2021-12-09 16:25:00|130.59|128.39|133.18|130.98|133.29|131.09|130.36|128.16|0
1639067400000|2021-12-09 16:30:00|132.21|130.01|131.87|129.67|133.23|131.03|131.87|129.67|0
1639067700000|2021-12-09 16:35:00|131.99|129.79|131.53|129.33|132.21|130.01|130.97|128.77|0
1639068000000|2021-12-09 16:40:00|131.42|129.22|130.97|128.77|131.76|129.56|130.63|128.43|0
1639068300000|2021-12-09 16:45:00|130.86|128.66|129.18|126.98|130.86|128.66|128.96|126.76|0
1639068600000|2021-12-09 16:50:00|129.12|126.92|129.74|127.54|130.29|128.09|129.07|126.87|0
1639068900000|2021-12-09 16:55:00|129.85|127.65|129.29|127.09|130.29|128.09|128.51|126.31|0
1639069200000|2021-12-09 17:00:00|129.18|126.98|128.4|126.2|130.29|128.09|128.29|126.09|0
1639069500000|2021-12-09 17:05:00|128.51|126.31|129.5|127.3|129.5|127.3|128.06|125.86|0
1639069800000|2021-12-09 17:10:00|129.39|127.19|130.11|127.91|130.28|128.08|128.95|126.75|0
1639070100000|2021-12-09 17:15:00|130.17|127.97|129.28|127.08|130.62|128.42|129.28|127.08|0
1639070400000|2021-12-09 17:20:00|129.17|126.97|131.06|128.86|131.06|128.86|129.17|126.97|0
1639070700000|2021-12-09 17:25:00|130.95|128.75|129.94|127.74|130.95|128.75|129.94|127.74|0
1639071000000|2021-12-09 17:30:00|130.05|127.85|130.27|128.07|130.61|128.41|129.6|127.4|0
1639071300000|2021-12-09 17:35:00|130.38|128.18|132.06|129.86|132.18|129.98|130.38|128.18|0
1639071600000|2021-12-09 17:40:00|131.95|129.75|132.06|129.86|132.51|130.31|131.39|129.19|0
1639071900000|2021-12-09 17:45:00|132.17|129.97|133.07|130.87|133.19|130.99|131.83|129.63|0
1639072200000|2021-12-09 17:50:00|132.96|130.76|131.59|129.39|133.53|131.33|131.25|129.05|0
1639072500000|2021-12-09 17:55:00|131.7|129.5|131.82|129.62|132.04|129.84|130.57|128.37|0
1639072800000|2021-12-09 18:00:00|131.7|129.5|130.57|128.37|131.7|129.5|129.9|127.7|0
1639073100000|2021-12-09 18:05:00|130.68|128.48|130.57|128.37|131.7|129.5|130.45|128.25|0
1639073400000|2021-12-09 18:10:00|130.45|128.25|130.56|128.36|131.13|128.93|130|127.8|0
1639073700000|2021-12-09 18:15:00|130.68|128.48|131.24|129.04|131.69|129.49|130.68|128.48|0
1639074000000|2021-12-09 18:20:00|131.13|128.93|130|127.8|131.24|129.04|129.83|127.63|0
1639074300000|2021-12-09 18:25:00|130.11|127.91|129.88|127.68|130.44|128.24|129.55|127.35|0
1639074600000|2021-12-09 18:30:00|129.77|127.57|131|128.8|131.23|129.03|129.66|127.46|0
1639074900000|2021-12-09 18:35:00|130.78|128.58|132.02|129.82|132.59|130.39|130.66|128.46|0
1639075200000|2021-12-09 18:40:00|131.79|129.59|129.42|127.22|131.91|129.71|129.42|127.22|0
1639075500000|2021-12-09 18:45:00|129.2|127|129.04|126.84|130.21|128.01|127.86|125.66|0
1639075800000|2021-12-09 18:50:00|128.93|126.73|129.37|127.17|129.6|127.4|128.15|125.95|0
1639076100000|2021-12-09 18:55:00|129.49|127.29|130.49|128.29|131.5|129.3|129.49|127.29|0
1639076400000|2021-12-09 19:00:00|130.6|128.4|130.38|128.18|131.28|129.08|130.04|127.84|0
1639076700000|2021-12-09 19:05:00|130.32|128.12|130.26|128.06|131.16|128.96|129.93|127.73|0
1639077000000|2021-12-09 19:10:00|130.37|128.17|129.48|127.28|130.82|128.62|128.81|126.61|0
1639077300000|2021-12-09 19:15:00|129.7|127.5|130.03|127.83|130.37|128.17|128.92|126.72|0
1639077600000|2021-12-09 19:20:00|130.09|127.89|131.38|129.18|131.72|129.52|129.92|127.72|0
1639077900000|2021-12-09 19:25:00|131.49|129.29|129.02|126.82|131.49|129.29|128.69|126.49|0
1639078200000|2021-12-09 19:30:00|128.91|126.71|129.13|126.93|129.58|127.38|128.24|126.04|0
1639078500000|2021-12-09 19:35:00|128.8|126.6|128.57|126.37|129.13|126.93|128.02|125.82|0
1639078800000|2021-12-09 19:40:00|128.46|126.26|129.71|127.51|130.83|128.63|128.24|126.04|0
1639079100000|2021-12-09 19:45:00|129.6|127.4|129.49|127.29|130.04|127.84|128.93|126.73|0
1639079400000|2021-12-09 19:50:00|129.32|127.12|128.16|125.96|129.71|127.51|127.83|125.63|0
1639079700000|2021-12-09 19:55:00|128.27|126.07|128.83|126.63|129.16|126.96|124.75|122.55|0
1639080000000|2021-12-09 20:00:00|128.72|126.52|128.42|126.22|131.15|128.95|127.46|125.26|0
1639080300000|2021-12-09 20:05:00|128.53|126.33|125.89|123.69|128.64|126.44|125.89|123.69|0
1639080600000|2021-12-09 20:10:00|125.78|123.58|126.41|124.21|128.05|125.85|125.32|123.12|0
1639080900000|2021-12-09 20:15:00|126.3|124.1|126.3|124.1|127.17|124.97|125.32|123.12|0
1639081200000|2021-12-09 20:20:00|126.41|124.21|124.34|122.14|126.62|124.42|124.34|122.14|0
1639081500000|2021-12-09 20:25:00|124.45|122.25|126.07|123.87|127.05|124.85|123.91|121.71|0
1639081800000|2021-12-09 20:30:00|125.96|123.76|126.83|124.63|127.93|125.73|125.75|123.55|0
1639082100000|2021-12-09 20:35:00|126.72|124.52|127.27|125.07|128.03|125.83|125.85|123.65|0
1639082400000|2021-12-09 20:40:00|127.16|124.96|128.25|126.05|129.24|127.04|126.5|124.3|0
1639082700000|2021-12-09 20:45:00|128.36|126.16|126.66|124.46|128.69|126.49|125.79|123.59|0
1639083000000|2021-12-09 20:50:00|125.79|123.59|124.69|122.49|127.1|124.9|124.48|122.28|0
1639083300000|2021-12-09 20:55:00|124.91|122.71|121.99|119.79|125.02|122.82|121.35|119.15|0
1639083600000|2021-12-09 21:00:00|121.88|119.68|122.06|119.86|124.52|122.32|121.35|119.15|0
1639083900000|2021-12-09 21:05:00|122.17|119.97|120.89|118.69|122.49|120.29|120.78|118.58|0
1639084200000|2021-12-09 21:10:00|120.99|118.79|121.84|119.64|121.95|119.75|120.99|118.79|0
1639084500000|2021-12-09 21:15:00|121.93|119.33|121.83|119.23|122.15|119.55|121.72|119.12|0
1639084800000|2021-12-09 21:20:00|121.93|119.33|122.25|119.65|122.25|119.65|121.82|119.22|0
1639085100000|2021-12-09 21:25:00|122.14|119.54|123.64|121.04|123.75|121.15|122.14|119.54|0
1639085400000|2021-12-09 21:30:00|123.48|120.88|123.1|120.5|123.75|121.15|123|120.4|0
1639085700000|2021-12-09 21:35:00|122.89|120.29|123.1|120.5|123.21|120.61|122.89|120.29|0
1639086000000|2021-12-09 21:40:00|123.31|120.71|122.88|120.28|123.42|120.82|122.88|120.28|0
1639086300000|2021-12-09 21:45:00|122.99|120.39|123.74|121.14|123.74|121.14|122.77|120.17|0
1639086600000|2021-12-09 21:50:00|123.63|121.03|123.63|121.03|123.74|121.14|123.42|120.82|0
1639086900000|2021-12-09 21:55:00|123.74|121.14|123.57|120.97|123.84|121.24|123.52|120.92|0
1639087200000|2021-12-09 22:00:00|123.67|121.07|123.59|120.99|123.76|121.16|123.57|120.97|0
1639087500000|2021-12-09 22:05:00|123.57|120.97|123.6|121|123.7|121.1|123.56|120.96|0
1639087800000|2021-12-09 22:10:00|123.63|121.03|124.02|121.42|124.21|121.61|123.63|121.03|0
1639088100000|2021-12-09 22:15:00|123.94|121.34|124.02|121.42|124.05|121.45|123.94|121.34|0
1639088400000|2021-12-09 22:20:00|124.05|121.45|124.08|121.48|124.27|121.67|124|121.4|0
1639088700000|2021-12-09 22:25:00|124.11|121.51|124.06|121.46|124.11|121.51|124.03|121.43|0
1639089000000|2021-12-09 22:30:00|124.04|121.44|124.1|121.5|124.15|121.55|124.04|121.44|0
1639089300000|2021-12-09 22:35:00|124.09|121.49|124.15|121.55|124.24|121.64|124.09|121.49|0
1639089600000|2021-12-09 22:40:00|124.12|121.52|124.41|121.81|124.43|121.83|124.1|121.5|0
1639089900000|2021-12-09 22:45:00|124.38|121.78|124.35|121.75|124.49|121.89|124.3|121.7|0
1639090200000|2021-12-09 22:50:00|124.36|121.76|124.17|121.57|124.36|121.76|124.11|121.51|0
1639090500000|2021-12-09 22:55:00|124.16|121.56|124.11|121.51|124.16|121.56|124.11|121.51|0
1639090800000|2021-12-09 23:00:00|123.97|121.37|125.21|122.61|125.21|122.61|123.75|121.15|0
1639091100000|2021-12-09 23:05:00|125.16|122.56|125.7|123.1|125.75|123.15|125.1|122.5|0
1639091400000|2021-12-09 23:10:00|125.75|123.15|125.64|123.04|125.75|123.15|125.43|122.83|0
1639091700000|2021-12-09 23:15:00|125.97|123.37|125.42|122.82|126.08|123.48|125.42|122.82|0
1639092000000|2021-12-09 23:20:00|125.36|122.76|125.2|122.6|125.64|123.04|125.09|122.49|0
1639092300000|2021-12-09 23:25:00|125.31|122.71|125.31|122.71|125.42|122.82|124.93|122.33|0
1639092600000|2021-12-09 23:30:00|125.36|122.76|126.23|123.63|126.4|123.8|125.36|122.76|0
1639092900000|2021-12-09 23:35:00|126.18|123.58|126.39|123.79|126.5|123.9|126.17|123.57|0
1639093200000|2021-12-09 23:40:00|126.28|123.68|126.28|123.68|126.55|123.95|126.22|123.62|0
1639093500000|2021-12-09 23:45:00|126.22|123.62|125.73|123.13|126.28|123.68|125.73|123.13|0
1639093800000|2021-12-09 23:50:00|125.67|123.07|125.62|123.02|126.06|123.46|125.51|122.91|0
1639094100000|2021-12-09 23:55:00|125.73|123.13|125.29|122.69|126|123.4|125.29|122.69|0
1639094400000|2021-12-10 00:00:00|125.51|122.91|124.64|122.04|125.94|123.34|124.42|121.82|0
1639094700000|2021-12-10 00:05:00|124.74|122.14|124.36|121.76|125.07|122.47|123.98|121.38|0
1639095000000|2021-12-10 00:10:00|124.42|121.82|126.15|123.55|126.15|123.55|124.42|121.82|0
1639095300000|2021-12-10 00:15:00|125.93|123.33|125.17|122.57|126.26|123.66|125.06|122.46|0
1639095600000|2021-12-10 00:20:00|125.06|122.46|125.6|123|125.6|123|124.84|122.24|0
1639095900000|2021-12-10 00:25:00|125.49|122.89|124.84|122.24|125.6|123|124.73|122.13|0
1639096200000|2021-12-10 00:30:00|124.62|122.02|124.4|121.8|124.84|122.24|124.19|121.59|0
1639096500000|2021-12-10 00:35:00|124.51|121.91|124.4|121.8|124.73|122.13|124.4|121.8|0
1639096800000|2021-12-10 00:40:00|124.45|121.85|124.4|121.8|124.99|122.39|124.07|121.47|0
1639097100000|2021-12-10 00:45:00|124.45|121.85|124.18|121.58|124.72|122.12|123.85|121.25|0
1639097400000|2021-12-10 00:50:00|124.07|121.47|123.85|121.25|124.29|121.69|123.85|121.25|0
1639097700000|2021-12-10 00:55:00|123.9|121.3|123.63|121.03|123.9|121.3|123.2|120.6|0
1639098000000|2021-12-10 01:00:00|123.85|121.25|122.56|119.96|124.06|121.46|122.34|119.74|0
1639098300000|2021-12-10 01:05:00|122.45|119.85|122.77|120.17|123.09|120.49|122.34|119.74|0
1639098600000|2021-12-10 01:10:00|122.82|120.22|122.55|119.95|123.52|120.92|122.44|119.84|0
1639098900000|2021-12-10 01:15:00|122.49|119.89|122.01|119.41|122.76|120.16|121.8|119.2|0
1639099200000|2021-12-10 01:20:00|122.12|119.52|123.02|120.42|123.08|120.48|122.01|119.41|0
1639099500000|2021-12-10 01:25:00|122.97|120.37|123.94|121.34|123.94|121.34|122.65|120.05|0
1639099800000|2021-12-10 01:30:00|124.05|121.45|125.02|122.42|125.07|122.47|123.83|121.23|0
1639100100000|2021-12-10 01:35:00|125.13|122.53|123.99|121.39|125.24|122.64|123.99|121.39|0
1639100400000|2021-12-10 01:40:00|124.04|121.44|125.23|122.63|125.23|122.63|123.93|121.33|0
1639100700000|2021-12-10 01:45:00|125.12|122.52|125.66|123.06|125.66|123.06|125.01|122.41|0
1639101000000|2021-12-10 01:50:00|125.61|123.01|125.23|122.63|125.77|123.17|125.17|122.57|0
1639101300000|2021-12-10 01:55:00|125.44|122.84|125.22|122.62|125.55|122.95|125.01|122.41|0
1639101600000|2021-12-10 02:00:00|125.11|122.51|125.65|123.05|125.76|123.16|125.06|122.46|0
1639101900000|2021-12-10 02:05:00|125.33|122.73|125.43|122.83|125.76|123.16|125.33|122.73|0
1639102200000|2021-12-10 02:10:00|125.38|122.78|125.76|123.16|125.76|123.16|125.22|122.62|0
1639102500000|2021-12-10 02:15:00|125.65|123.05|125.54|122.94|125.87|123.27|125.54|122.94|0
1639102800000|2021-12-10 02:20:00|125.48|122.88|125.43|122.83|125.65|123.05|125.37|122.77|0
1639103100000|2021-12-10 02:25:00|125.53|122.93|125.42|122.82|125.64|123.04|125.42|122.82|0
1639103400000|2021-12-10 02:30:00|125.53|122.93|125.64|123.04|125.64|123.04|125.31|122.71|0
1639103700000|2021-12-10 02:35:00|125.53|122.93|124.98|122.38|125.58|122.98|124.87|122.27|0
1639104000000|2021-12-10 02:40:00|124.93|122.33|124.87|122.27|124.98|122.38|124.76|122.16|0
1639104300000|2021-12-10 02:45:00|124.98|122.38|125.09|122.49|125.09|122.49|124.81|122.21|0
1639104600000|2021-12-10 02:50:00|125.19|122.59|125.52|122.92|125.63|123.03|125.19|122.59|0
1639104900000|2021-12-10 02:55:00|125.46|122.86|125.62|123.02|125.63|123.03|125.35|122.75|0
1639105200000|2021-12-10 03:00:00|125.68|123.08|125.95|123.35|126.39|123.79|125.51|122.91|0
1639105500000|2021-12-10 03:05:00|125.84|123.24|126.16|123.56|126.27|123.67|125.84|123.24|0
1639105800000|2021-12-10 03:10:00|126.11|123.51|126.05|123.45|126.16|123.56|125.94|123.34|0
1639106100000|2021-12-10 03:15:00|125.94|123.34|126.05|123.45|126.16|123.56|125.83|123.23|0
1639106400000|2021-12-10 03:20:00|126.16|123.56|126.05|123.45|126.21|123.61|125.94|123.34|0
1639106700000|2021-12-10 03:25:00|125.99|123.39|126.2|123.6|126.26|123.66|125.94|123.34|0
1639107000000|2021-12-10 03:30:00|126.15|123.55|126.15|123.55|126.37|123.77|126.04|123.44|0
1639107300000|2021-12-10 03:35:00|126.04|123.44|125.49|122.89|126.15|123.55|125.49|122.89|0
1639107600000|2021-12-10 03:40:00|125.38|122.78|125.38|122.78|125.49|122.89|125|122.4|0
1639107900000|2021-12-10 03:45:00|125.27|122.67|124.94|122.34|125.43|122.83|124.94|122.34|0
1639108200000|2021-12-10 03:50:00|124.83|122.23|125.16|122.56|125.21|122.61|124.83|122.23|0
1639108500000|2021-12-10 03:55:00|125.05|122.45|125.05|122.45|125.26|122.66|125.05|122.45|0
1639108800000|2021-12-10 04:00:00|125.15|122.55|125.04|122.44|125.48|122.88|124.72|122.12|0
1639109100000|2021-12-10 04:05:00|125.15|122.55|125.04|122.44|125.15|122.55|124.93|122.33|0
1639109400000|2021-12-10 04:10:00|125.09|122.49|124.93|122.33|125.15|122.55|124.71|122.11|0
1639109700000|2021-12-10 04:15:00|124.82|122.22|124.82|122.22|124.87|122.27|124.6|122|0
1639110000000|2021-12-10 04:20:00|124.87|122.27|125.14|122.54|125.14|122.54|124.82|122.22|0
1639110300000|2021-12-10 04:25:00|125.25|122.65|125.52|122.92|125.57|122.97|125.14|122.54|0
1639110600000|2021-12-10 04:30:00|125.46|122.86|125.14|122.54|125.52|122.92|125.03|122.43|0
1639110900000|2021-12-10 04:35:00|125.13|122.53|124.59|121.99|125.35|122.75|124.53|121.93|0
1639111200000|2021-12-10 04:40:00|124.53|121.93|124.59|121.99|124.8|122.2|124.48|121.88|0
1639111500000|2021-12-10 04:45:00|124.7|122.1|124.91|122.31|124.91|122.31|124.64|122.04|0
1639111800000|2021-12-10 04:50:00|124.96|122.36|124.04|121.44|124.96|122.36|124.04|121.44|0
1639112100000|2021-12-10 04:55:00|124.15|121.55|123.71|121.11|124.15|121.55|123.71|121.11|0
1639112400000|2021-12-10 05:00:00|123.82|121.22|124.25|121.65|124.25|121.65|123.71|121.11|0
1639112700000|2021-12-10 05:05:00|124.19|121.59|123.39|120.79|124.25|121.65|123.39|120.79|0
1639113000000|2021-12-10 05:10:00|123.44|120.84|122.54|119.94|123.6|121|122.54|119.94|0
1639113300000|2021-12-10 05:15:00|122.48|119.88|122.64|120.04|122.7|120.1|122.32|119.72|0
1639113600000|2021-12-10 05:20:00|122.75|120.15|122.32|119.72|122.75|120.15|122.21|119.61|0
1639113900000|2021-12-10 05:25:00|122.43|119.83|122.42|119.82|122.53|119.93|122.32|119.72|0
1639114200000|2021-12-10 05:30:00|122.32|119.72|122.1|119.5|122.42|119.82|121.99|119.39|0
1639114500000|2021-12-10 05:35:00|122.04|119.44|122.1|119.5|122.2|119.6|121.88|119.28|0
1639114800000|2021-12-10 05:40:00|122.15|119.55|120.97|118.37|122.15|119.55|120.92|118.32|0
1639115100000|2021-12-10 05:45:00|121.02|118.42|121.23|118.63|121.34|118.74|120.92|118.32|0
1639115400000|2021-12-10 05:50:00|121.18|118.58|121.02|118.42|121.34|118.74|121.02|118.42|0
1639115700000|2021-12-10 05:55:00|121.07|118.47|121.44|118.84|121.44|118.84|121.02|118.42|0
1639116000000|2021-12-10 06:00:00|121.33|118.73|122.03|119.43|122.03|119.43|121.23|118.63|0
1639116300000|2021-12-10 06:05:00|121.97|119.37|122.62|120.02|122.62|120.02|121.87|119.27|0
1639116600000|2021-12-10 06:10:00|122.51|119.91|122.61|120.01|122.67|120.07|122.4|119.8|0
1639116900000|2021-12-10 06:15:00|122.66|120.06|122.83|120.23|122.94|120.34|122.66|120.06|0
1639117200000|2021-12-10 06:20:00|122.93|120.33|122.93|120.33|122.93|120.33|122.72|120.12|0
1639117500000|2021-12-10 06:25:00|122.82|120.22|122.5|119.9|122.82|120.22|122.5|119.9|0
1639117800000|2021-12-10 06:30:00|122.6|120|122.49|119.89|122.66|120.06|122.49|119.89|0
1639118100000|2021-12-10 06:35:00|122.44|119.84|122.49|119.89|122.71|120.11|122.44|119.84|0
1639118400000|2021-12-10 06:40:00|122.38|119.78|122.38|119.78|122.38|119.78|122.27|119.67|0
1639118700000|2021-12-10 06:45:00|122.49|119.89|122.27|119.67|122.49|119.89|122.27|119.67|0
1639119000000|2021-12-10 06:50:00|122.32|119.72|122.59|119.99|122.81|120.21|122.27|119.67|0
1639119300000|2021-12-10 06:55:00|122.7|120.1|123.34|120.74|123.34|120.74|122.64|120.04|0
1639119600000|2021-12-10 07:00:00|123.29|120.69|123.34|120.74|123.88|121.28|123.13|120.53|0
1639119900000|2021-12-10 07:05:00|123.23|120.63|123.01|120.41|123.23|120.63|122.91|120.31|0
1639120200000|2021-12-10 07:10:00|122.91|120.31|122.8|120.2|123.01|120.41|122.69|120.09|0
1639120500000|2021-12-10 07:15:00|122.69|120.09|122.9|120.3|123.06|120.46|122.36|119.76|0
1639120800000|2021-12-10 07:20:00|122.95|120.35|123.71|121.11|123.87|121.27|122.79|120.19|0
1639121100000|2021-12-10 07:25:00|123.76|121.16|123.54|120.94|123.98|121.38|123.54|120.94|0
1639121400000|2021-12-10 07:30:00|123.65|121.05|123.54|120.94|123.76|121.16|123.43|120.83|0
1639121700000|2021-12-10 07:35:00|123.43|120.83|123.32|120.72|123.65|121.05|123.32|120.72|0
1639122000000|2021-12-10 07:40:00|123.21|120.61|123.1|120.5|123.32|120.72|123.1|120.5|0
1639122300000|2021-12-10 07:45:00|123.21|120.61|123.96|121.36|123.96|121.36|123.1|120.5|0
1639122600000|2021-12-10 07:50:00|123.86|121.26|123.64|121.04|124.07|121.47|123.64|121.04|0
1639122900000|2021-12-10 07:55:00|123.69|121.09|123.74|121.14|124.07|121.47|123.53|120.93|0
1639123200000|2021-12-10 08:00:00|123.96|121.36|124.5|121.9|124.83|122.23|123.42|120.82|0
1639123500000|2021-12-10 08:05:00|124.52|122.32|124.95|122.75|125.28|123.08|124.52|122.32|0
1639123800000|2021-12-10 08:10:00|125.06|122.86|124.08|121.88|125.17|122.97|123.86|121.66|0
1639124100000|2021-12-10 08:15:00|124.13|121.93|124.51|122.31|124.51|122.31|123.64|121.44|0
1639124400000|2021-12-10 08:20:00|124.73|122.53|123.96|121.76|124.83|122.63|123.85|121.65|0
1639124700000|2021-12-10 08:25:00|124.07|121.87|124.88|122.68|125.16|122.96|124.07|121.87|0
1639125000000|2021-12-10 08:30:00|124.83|122.63|125.81|123.61|125.86|123.66|124.56|122.36|0
1639125300000|2021-12-10 08:35:00|125.7|123.5|125.26|123.06|125.81|123.61|125.04|122.84|0
1639125600000|2021-12-10 08:40:00|125.2|123|125.59|123.39|125.59|123.39|124.82|122.62|0
1639125900000|2021-12-10 08:45:00|125.48|123.28|125.58|123.38|125.69|123.49|125.15|122.95|0
1639126200000|2021-12-10 08:50:00|125.69|123.49|127.01|124.81|127.01|124.81|125.47|123.27|0
1639126500000|2021-12-10 08:55:00|127.12|124.92|127.01|124.81|127.12|124.92|126.79|124.59|0
1639126800000|2021-12-10 09:00:00|127.12|124.92|125.79|123.59|127.12|124.92|125.68|123.48|0
1639127100000|2021-12-10 09:05:00|125.68|123.48|125.35|123.15|125.68|123.48|123.45|121.25|0
1639127400000|2021-12-10 09:10:00|125.46|123.26|125.4|123.2|125.68|123.48|125.24|123.04|0
1639127700000|2021-12-10 09:15:00|125.46|123.26|125.9|123.7|126.12|123.92|125.24|123.04|0
1639128000000|2021-12-10 09:20:00|125.84|123.64|126.16|123.96|126.44|124.24|125.68|123.48|0
1639128300000|2021-12-10 09:25:00|126.11|123.91|125.56|123.36|126.16|123.96|125.45|123.25|0
1639128600000|2021-12-10 09:30:00|125.5|123.3|125.89|123.69|126|123.8|125.45|123.25|0
1639128900000|2021-12-10 09:35:00|125.83|123.63|126.54|124.34|126.87|124.67|125.83|123.63|0
1639129200000|2021-12-10 09:40:00|126.6|124.4|126.32|124.12|126.76|124.56|126.1|123.9|0
1639129500000|2021-12-10 09:45:00|126.37|124.17|126.54|124.34|126.65|124.45|126.32|124.12|0
1639129800000|2021-12-10 09:50:00|126.65|124.45|126.53|124.33|127.09|124.89|126.32|124.12|0
1639130100000|2021-12-10 09:55:00|126.64|124.44|127.08|124.88|127.08|124.88|126.31|124.11|0
1639130400000|2021-12-10 10:00:00|127.19|124.99|126.64|124.44|127.19|124.99|126.64|124.44|0
1639130700000|2021-12-10 10:05:00|126.69|124.49|126.86|124.66|126.86|124.66|126.42|124.22|0
1639131000000|2021-12-10 10:10:00|126.8|124.6|126.08|123.88|126.97|124.77|126.08|123.88|0
1639131300000|2021-12-10 10:15:00|126.19|123.99|126.19|123.99|126.52|124.32|126.19|123.99|0
1639131600000|2021-12-10 10:20:00|126.24|124.04|126.41|124.21|126.85|124.65|126.19|123.99|0
1639131900000|2021-12-10 10:25:00|126.52|124.32|126.62|124.42|126.63|124.43|126.3|124.1|0
1639132200000|2021-12-10 10:30:00|126.51|124.31|127.06|124.86|127.06|124.86|126.4|124.2|0
1639132500000|2021-12-10 10:35:00|127.17|124.97|127.89|125.69|129.18|126.98|127|124.8|0
1639132800000|2021-12-10 10:40:00|127.67|125.47|126.82|124.62|127.78|125.58|126.71|124.51|0
1639133100000|2021-12-10 10:45:00|126.71|124.51|127.04|124.84|127.1|124.9|126.6|124.4|0
1639133400000|2021-12-10 10:50:00|126.82|124.62|126.93|124.73|126.93|124.73|126.27|124.07|0
1639133700000|2021-12-10 10:55:00|126.87|124.67|127.04|124.84|127.15|124.95|126.49|124.29|0
1639134000000|2021-12-10 11:00:00|126.93|124.73|127.59|125.39|127.59|125.39|126.93|124.73|0
1639134300000|2021-12-10 11:05:00|127.48|125.28|128.47|126.27|128.58|126.38|127.42|125.22|0
1639134600000|2021-12-10 11:10:00|128.58|126.38|128.47|126.27|128.58|126.38|128.25|126.05|0
1639134900000|2021-12-10 11:15:00|128.52|126.32|128.35|126.15|128.8|126.6|128.13|125.93|0
1639135200000|2021-12-10 11:20:00|128.47|126.27|128.69|126.49|128.8|126.6|128.46|126.26|0
1639135500000|2021-12-10 11:25:00|128.68|126.48|129.35|127.15|129.46|127.26|128.68|126.48|0
1639135800000|2021-12-10 11:30:00|129.29|127.09|128.79|126.59|129.35|127.15|128.57|126.37|0
1639136100000|2021-12-10 11:35:00|128.9|126.7|129.35|127.15|129.46|127.26|128.9|126.7|0
1639136400000|2021-12-10 11:40:00|129.23|127.03|129.9|127.7|130.24|128.04|129.23|127.03|0
1639136700000|2021-12-10 11:45:00|130.01|127.81|130.35|128.15|130.35|128.15|129.56|127.36|0
1639137000000|2021-12-10 11:50:00|130.29|128.09|129.61|127.41|130.68|128.48|129.5|127.3|0
1639137300000|2021-12-10 11:55:00|129.44|127.24|128.82|126.62|129.72|127.52|128.82|126.62|0
1639137600000|2021-12-10 12:00:00|128.71|126.51|128.26|126.06|129.04|126.84|128.15|125.95|0
1639137900000|2021-12-10 12:05:00|128.2|126|127.59|125.39|128.26|126.06|127.59|125.39|0
1639138200000|2021-12-10 12:10:00|127.64|125.44|127.03|124.83|127.81|125.61|126.92|124.72|0
1639138500000|2021-12-10 12:15:00|127.09|124.89|127.03|124.83|127.25|125.05|126.59|124.39|0
1639138800000|2021-12-10 12:20:00|126.92|124.72|127.8|125.6|127.92|125.72|126.92|124.72|0
1639139100000|2021-12-10 12:25:00|127.69|125.49|127.91|125.71|128.02|125.82|127.36|125.16|0
1639139400000|2021-12-10 12:30:00|127.97|125.77|127.13|124.93|128.02|125.82|127.08|124.88|0
1639139700000|2021-12-10 12:35:00|127.02|124.82|127.24|125.04|127.35|125.15|126.91|124.71|0
1639140000000|2021-12-10 12:40:00|127.18|124.98|126.8|124.6|127.24|125.04|126.8|124.6|0
1639140300000|2021-12-10 12:45:00|126.79|124.59|126.46|124.26|126.79|124.59|126.07|123.87|0
1639140600000|2021-12-10 12:50:00|126.57|124.37|126.68|124.48|126.68|124.48|126.35|124.15|0
1639140900000|2021-12-10 12:55:00|126.62|124.42|126.57|124.37|126.68|124.48|126.35|124.15|0
1639141200000|2021-12-10 13:00:00|126.51|124.31|126.34|124.14|126.68|124.48|126.01|123.81|0
1639141500000|2021-12-10 13:05:00|126.39|124.19|126.23|124.03|126.45|124.25|126.01|123.81|0
1639141800000|2021-12-10 13:10:00|126.34|124.14|126.23|124.03|126.34|124.14|125.79|123.59|0
1639142100000|2021-12-10 13:15:00|126.34|124.14|128.55|126.35|128.67|126.47|126.34|124.14|0
1639142400000|2021-12-10 13:20:00|128.67|126.47|126.99|124.79|128.67|126.47|126.77|124.57|0
1639142700000|2021-12-10 13:25:00|127.1|124.9|127.04|124.84|127.55|125.35|126.88|124.68|0
1639143000000|2021-12-10 13:30:00|126.93|124.73|130.97|128.77|133.29|131.09|126.77|124.57|0
1639143300000|2021-12-10 13:35:00|131.65|129.45|135.12|132.92|136.24|134.04|131.65|129.45|0
1639143600000|2021-12-10 13:40:00|135.18|132.98|135.29|133.09|136.34|134.14|134.02|131.82|0
1639143900000|2021-12-10 13:45:00|135.06|132.86|134.13|131.93|135.41|133.21|133.44|131.24|0
1639144200000|2021-12-10 13:50:00|134.02|131.82|133.67|131.47|134.71|132.51|133.33|131.13|0
1639144500000|2021-12-10 13:55:00|133.55|131.35|134.13|131.93|134.47|132.27|133.44|131.24|0
1639144800000|2021-12-10 14:00:00|134.36|132.16|134.12|131.92|134.82|132.62|134.01|131.81|0
1639145100000|2021-12-10 14:05:00|134.01|131.81|132.86|130.66|134.35|132.15|132.86|130.66|0
1639145400000|2021-12-10 14:10:00|132.97|130.77|133.54|131.34|133.77|131.57|132.74|130.54|0
1639145700000|2021-12-10 14:15:00|133.66|131.46|133.2|131|133.66|131.46|132.85|130.65|0
1639146000000|2021-12-10 14:20:00|133.08|130.88|133.54|131.34|133.77|131.57|132.62|130.42|0
1639146300000|2021-12-10 14:25:00|133.42|131.22|131.82|129.62|133.54|131.34|131.59|129.39|0
1639146600000|2021-12-10 14:30:00|132.16|129.96|132.57|130.37|133.88|131.68|129.72|127.52|0
1639146900000|2021-12-10 14:35:00|132.8|130.6|133.95|131.75|134.64|132.44|131.08|128.88|0
1639147200000|2021-12-10 14:40:00|133.83|131.63|130.85|128.65|134.64|132.44|130.62|128.42|0
1639147500000|2021-12-10 14:45:00|130.96|128.76|128.02|125.82|131.87|129.67|127.68|125.48|0
1639147800000|2021-12-10 14:50:00|128.13|125.93|129.14|126.94|130.33|128.13|127.57|125.37|0
1639148100000|2021-12-10 14:55:00|128.92|126.72|127.96|125.76|129.37|127.17|126.12|123.92|0
1639148400000|2021-12-10 15:00:00|127.79|125.59|127.96|125.76|131.01|128.81|127.57|125.37|0
1639148700000|2021-12-10 15:05:00|127.85|125.65|129.76|127.56|130.43|128.23|127.51|125.31|0
1639149000000|2021-12-10 15:10:00|130.32|128.12|128.96|126.76|130.32|128.12|127.51|125.31|0
1639149300000|2021-12-10 15:15:00|128.85|126.65|130.55|128.35|133.05|130.85|128.29|126.09|0
1639149600000|2021-12-10 15:20:00|130.66|128.46|129.75|127.55|131.06|128.86|129.29|127.09|0
1639149900000|2021-12-10 15:25:00|129.52|127.32|130.66|128.46|130.66|128.46|128.73|126.53|0
1639150200000|2021-12-10 15:30:00|130.89|128.69|126.87|124.67|131.23|129.03|126.21|124.01|0
1639150500000|2021-12-10 15:35:00|126.76|124.56|126.6|124.4|127.05|124.85|124.1|121.9|0
1639150800000|2021-12-10 15:40:00|126.38|124.18|126.16|123.96|127.05|124.85|125.38|123.18|0
1639151100000|2021-12-10 15:45:00|125.94|123.74|123.73|121.53|126.38|124.18|123.73|121.53|0
1639151400000|2021-12-10 15:50:00|123.95|121.75|125.16|122.96|125.71|123.51|123.51|121.31|0
1639151700000|2021-12-10 15:55:00|125.27|123.07|126.26|124.06|126.48|124.28|124.61|122.41|0
1639152000000|2021-12-10 16:00:00|126.37|124.17|123.94|121.74|126.7|124.5|123.94|121.74|0
1639152300000|2021-12-10 16:05:00|124.05|121.85|121.97|119.77|125.08|122.88|120.16|117.96|0
1639152600000|2021-12-10 16:10:00|122.29|120.09|123.59|121.39|123.59|121.39|121.53|119.33|0
1639152900000|2021-12-10 16:15:00|123.05|120.85|124.68|122.48|125.44|123.24|122.61|120.41|0
1639153200000|2021-12-10 16:20:00|124.46|122.26|124.93|122.73|125.15|122.95|123.61|121.41|0
1639153500000|2021-12-10 16:25:00|124.38|122.18|127.84|125.64|128.01|125.81|124.38|122.18|0
1639153800000|2021-12-10 16:30:00|127.9|125.7|125.72|123.52|127.9|125.7|125.28|123.08|0
1639154100000|2021-12-10 16:35:00|125.83|123.63|126.49|124.29|127.27|125.07|125.06|122.86|0
1639154400000|2021-12-10 16:40:00|126.38|124.18|129.06|126.86|129.17|126.97|125.94|123.74|0
1639154700000|2021-12-10 16:45:00|129.17|126.97|130.4|128.2|130.86|128.66|129.17|126.97|0
1639155000000|2021-12-10 16:50:00|130.06|127.86|129.27|127.07|131.08|128.88|129.05|126.85|0
1639155300000|2021-12-10 16:55:00|129.5|127.3|130.06|127.86|130.28|128.08|128.71|126.51|0
1639155600000|2021-12-10 17:00:00|130.4|128.2|129.27|127.07|130.4|128.2|128.6|126.4|0
1639155900000|2021-12-10 17:05:00|129.61|127.41|129.08|126.88|131.28|129.08|128.86|126.66|0
1639156200000|2021-12-10 17:10:00|129.36|127.16|129.3|127.1|130.32|128.12|128.97|126.77|0
1639156500000|2021-12-10 17:15:00|129.42|127.22|128.07|125.87|129.87|127.67|127.84|125.64|0
1639156800000|2021-12-10 17:20:00|128.51|126.31|129.41|127.21|129.41|127.21|127.62|125.42|0
1639157100000|2021-12-10 17:25:00|129.19|126.99|128.56|126.36|130.2|128|128.4|126.2|0
1639157400000|2021-12-10 17:30:00|128.62|126.42|126.94|124.74|128.96|126.76|126.61|124.41|0
1639157700000|2021-12-10 17:35:00|127.05|124.85|126.27|124.07|127.61|125.41|125.83|123.63|0
1639158000000|2021-12-10 17:40:00|126.16|123.96|126.49|124.29|127.05|124.85|125.94|123.74|0
1639158300000|2021-12-10 17:45:00|126.38|124.18|128.61|126.41|128.72|126.52|125.94|123.74|0
1639158600000|2021-12-10 17:50:00|128.39|126.19|129.17|126.97|129.17|126.97|128.39|126.19|0
1639158900000|2021-12-10 17:55:00|129.06|126.86|129|126.8|129.17|126.97|127.98|125.78|0
1639159200000|2021-12-10 18:00:00|128.88|126.68|130.35|128.15|130.7|128.5|128.09|125.89|0
1639159500000|2021-12-10 18:05:00|130.41|128.21|130.92|128.72|131.38|129.18|129.79|127.59|0
1639159800000|2021-12-10 18:10:00|131.03|128.83|130.8|128.6|131.26|129.06|130.35|128.15|0
1639160100000|2021-12-10 18:15:00|130.69|128.49|131.26|129.06|131.37|129.17|130.23|128.03|0
1639160400000|2021-12-10 18:20:00|131.14|128.94|129.89|127.69|131.14|128.94|129.72|127.52|0
1639160700000|2021-12-10 18:25:00|130|127.8|130.68|128.48|130.91|128.71|129.66|127.46|0
1639161000000|2021-12-10 18:30:00|130.62|128.42|130.22|128.02|130.91|128.71|129.77|127.57|0
1639161300000|2021-12-10 18:35:00|130.34|128.14|129.77|127.57|130.45|128.25|128.98|126.78|0
1639161600000|2021-12-10 18:40:00|129.65|127.45|129.65|127.45|129.88|127.68|129.2|127|0
1639161900000|2021-12-10 18:45:00|129.76|127.56|128.97|126.77|129.88|127.68|128.74|126.54|0
1639162200000|2021-12-10 18:50:00|128.86|126.66|130.1|127.9|130.21|128.01|128.74|126.54|0
1639162500000|2021-12-10 18:55:00|129.98|127.78|130.78|128.58|131.01|128.81|129.76|127.56|0
1639162800000|2021-12-10 19:00:00|130.89|128.69|130.21|128.01|131.23|129.03|129.75|127.55|0
1639163100000|2021-12-10 19:05:00|130.32|128.12|129.86|127.66|130.66|128.46|129.64|127.44|0
1639163400000|2021-12-10 19:10:00|129.98|127.78|130.54|128.34|130.66|128.46|129.64|127.44|0
1639163700000|2021-12-10 19:15:00|130.48|128.28|131.22|129.02|131.22|129.02|129.97|127.77|0
1639164000000|2021-12-10 19:20:00|131.11|128.91|131.45|129.25|131.68|129.48|131.11|128.91|0
1639164300000|2021-12-10 19:25:00|131.33|129.13|131.45|129.25|131.68|129.48|130.65|128.45|0
1639164600000|2021-12-10 19:30:00|131.56|129.36|129.74|127.54|132.13|129.93|129.34|127.14|0
1639164900000|2021-12-10 19:35:00|130.08|127.88|130.19|127.99|130.64|128.44|129.51|127.31|0
1639165200000|2021-12-10 19:40:00|130.41|128.21|129.84|127.64|130.53|128.33|129.84|127.64|0
1639165500000|2021-12-10 19:45:00|130.07|127.87|129.95|127.75|130.41|128.21|129.5|127.3|0
1639165800000|2021-12-10 19:50:00|129.73|127.53|128.48|126.28|130.07|127.87|128.48|126.28|0
1639166100000|2021-12-10 19:55:00|128.59|126.39|127.92|125.72|129.16|126.96|127.47|125.27|0
1639166400000|2021-12-10 20:00:00|127.75|125.55|127.13|124.93|128.82|126.62|127.02|124.82|0
1639166700000|2021-12-10 20:05:00|127.24|125.04|129.26|127.06|129.72|127.52|126.9|124.7|0
1639167000000|2021-12-10 20:10:00|129.15|126.95|129.6|127.4|129.94|127.74|128.92|126.72|0
1639167300000|2021-12-10 20:15:00|129.26|127.06|130.39|128.19|130.39|128.19|129.15|126.95|0
1639167600000|2021-12-10 20:20:00|130.28|128.08|131.64|129.44|132.1|129.9|130.16|127.96|0
1639167900000|2021-12-10 20:25:00|131.76|129.56|131.64|129.44|131.99|129.79|131.18|128.98|0
1639168200000|2021-12-10 20:30:00|131.76|129.56|133.71|131.51|133.71|131.51|131.64|129.44|0
1639168500000|2021-12-10 20:35:00|133.59|131.39|133.36|131.16|133.94|131.74|132.78|130.58|0
1639168800000|2021-12-10 20:40:00|133.24|131.04|133.93|131.73|134.05|131.85|133.24|131.04|0
1639169100000|2021-12-10 20:45:00|134.05|131.85|135.18|132.98|136.76|134.56|133.75|131.55|0
1639169400000|2021-12-10 20:50:00|135.12|132.92|135.99|133.79|136.93|134.73|135.12|132.92|0
1639169700000|2021-12-10 20:55:00|136.11|133.91|137.16|134.96|138.22|136.02|135.53|133.33|0
1639170000000|2021-12-10 21:00:00|137.63|135.43|137.63|135.43|137.86|135.66|136.4|134.2|0
1639170300000|2021-12-10 21:05:00|137.74|135.54|137.8|135.6|137.98|135.78|137.27|135.07|0
1639170600000|2021-12-10 21:10:00|137.62|135.42|137.62|135.42|137.74|135.54|137.62|135.42|0
1639382700000|2021-12-13 08:05:00|141.79|139.59|140.95|138.75|142.44|140.24|140.95|138.75|0
1639383000000|2021-12-13 08:10:00|141.07|138.87|142.02|139.82|142.56|140.36|141.07|138.87|0
1639383300000|2021-12-13 08:15:00|142.26|140.06|143.22|141.02|143.28|141.08|141.78|139.58|0
1639383600000|2021-12-13 08:20:00|143.28|141.08|143.94|141.74|144.18|141.98|142.86|140.66|0
1639383900000|2021-12-13 08:25:00|143.82|141.62|143.69|141.49|143.94|141.74|143.21|141.01|0
1639384200000|2021-12-13 08:30:00|143.57|141.37|144.42|142.22|144.66|142.46|143.09|140.89|0
1639384500000|2021-12-13 08:35:00|144.72|142.52|144.65|142.45|144.78|142.58|144.17|141.97|0
1639384800000|2021-12-13 08:40:00|144.41|142.21|144.29|142.09|144.65|142.45|143.99|141.79|0
1639385100000|2021-12-13 08:45:00|144.35|142.15|144.53|142.33|144.65|142.45|144.22|142.02|0
1639385400000|2021-12-13 08:50:00|144.41|142.21|144.77|142.57|145.25|143.05|144.16|141.96|0
1639385700000|2021-12-13 08:55:00|144.65|142.45|143.56|141.36|144.65|142.45|143.49|141.29|0
1639386000000|2021-12-13 09:00:00|143.37|141.17|144.76|142.56|144.76|142.56|143.08|140.88|0
1639386300000|2021-12-13 09:05:00|144.7|142.5|144.21|142.01|144.94|142.74|144.03|141.83|0
1639386600000|2021-12-13 09:10:00|144.15|141.95|145.78|143.58|145.97|143.77|144.15|141.95|0
1639386900000|2021-12-13 09:15:00|145.85|143.65|146.09|143.89|146.33|144.13|145.84|143.64|0
1639387200000|2021-12-13 09:20:00|146.02|143.82|146.21|144.01|146.45|144.25|145.84|143.64|0
1639387500000|2021-12-13 09:25:00|146.08|143.88|146.2|144|146.21|144.01|145.84|143.64|0
1639387800000|2021-12-13 09:30:00|146.33|144.13|146.32|144.12|146.99|144.79|146.2|144|0
1639388100000|2021-12-13 09:35:00|146.38|144.18|145.83|143.63|146.57|144.37|145.83|143.63|0
1639388400000|2021-12-13 09:40:00|145.77|143.57|145.71|143.51|146.08|143.88|145.71|143.51|0
1639388700000|2021-12-13 09:45:00|145.83|143.63|145.95|143.75|146.07|143.87|145.4|143.2|0
1639389000000|2021-12-13 09:50:00|145.89|143.69|145.58|143.38|145.95|143.75|145.22|143.02|0
1639389300000|2021-12-13 09:55:00|145.46|143.26|145.64|143.44|145.7|143.5|145.09|142.89|0
1639389600000|2021-12-13 10:00:00|145.7|143.5|146.06|143.86|146.31|144.11|145.64|143.44|0
1639389900000|2021-12-13 10:05:00|146.12|143.92|145.45|143.25|146.24|144.04|145.33|143.13|0
1639390200000|2021-12-13 10:10:00|145.33|143.13|144.6|142.4|145.45|143.25|144.36|142.16|0
1639390500000|2021-12-13 10:15:00|144.48|142.28|143.93|141.73|144.48|142.28|143.75|141.55|0
1639390800000|2021-12-13 10:20:00|144.05|141.85|144.11|141.91|144.6|142.4|143.99|141.79|0
1639391100000|2021-12-13 10:25:00|143.81|141.61|144.35|142.15|144.35|142.15|143.2|141|0
1639391400000|2021-12-13 10:30:00|144.47|142.27|144.1|141.9|144.47|142.27|144.1|141.9|0
1639391700000|2021-12-13 10:35:00|143.98|141.78|144.83|142.63|144.95|142.75|143.98|141.78|0
1639392000000|2021-12-13 10:40:00|144.95|142.75|145.43|143.23|145.55|143.35|144.83|142.63|0
1639392300000|2021-12-13 10:45:00|145.55|143.35|145.43|143.23|145.67|143.47|145.31|143.11|0
1639392600000|2021-12-13 10:50:00|145.55|143.35|144.82|142.62|145.55|143.35|144.58|142.38|0
1639392900000|2021-12-13 10:55:00|144.7|142.5|144.94|142.74|144.94|142.74|144.33|142.13|0
1639393200000|2021-12-13 11:00:00|145.06|142.86|145.78|143.58|145.91|143.71|144.94|142.74|0
1639393500000|2021-12-13 11:05:00|145.9|143.7|145.78|143.58|146.15|143.95|145.66|143.46|0
1639393800000|2021-12-13 11:10:00|145.9|143.7|146.63|144.43|147.12|144.92|145.78|143.58|0
1639394100000|2021-12-13 11:15:00|146.51|144.31|146.02|143.82|146.75|144.55|146.02|143.82|0
1639394400000|2021-12-13 11:20:00|145.9|143.7|145.89|143.69|146.26|144.06|145.65|143.45|0
1639394700000|2021-12-13 11:25:00|145.77|143.57|145.53|143.33|146.01|143.81|145.53|143.33|0
1639395000000|2021-12-13 11:30:00|145.4|143.2|145.16|142.96|145.53|143.33|145.16|142.96|0
1639395300000|2021-12-13 11:35:00|145.22|143.02|145.4|143.2|145.52|143.32|143.52|141.32|0
1639395600000|2021-12-13 11:40:00|145.28|143.08|144.43|142.23|146.01|143.81|144.43|142.23|0
1639395900000|2021-12-13 11:45:00|144.36|142.16|143.58|141.38|144.43|142.23|143.22|141.02|0
1639396200000|2021-12-13 11:50:00|143.7|141.5|143.94|141.74|144.42|142.22|143.58|141.38|0
1639396500000|2021-12-13 11:55:00|144.06|141.86|144.42|142.22|144.54|142.34|144.06|141.86|0
1639396800000|2021-12-13 12:00:00|143.69|141.49|142.85|140.65|143.69|141.49|142.25|140.05|0
1639397100000|2021-12-13 12:05:00|142.97|140.77|143.26|141.06|143.45|141.25|142.73|140.53|0
1639397400000|2021-12-13 12:10:00|143.21|141.01|142.96|140.76|143.33|141.13|142.84|140.64|0
1639397700000|2021-12-13 12:15:00|143.02|140.82|142.12|139.92|143.2|141|142.12|139.92|0
1639398000000|2021-12-13 12:20:00|142|139.8|143.68|141.48|143.92|141.72|142|139.8|0
1639398300000|2021-12-13 12:25:00|143.8|141.6|142.71|140.51|143.86|141.66|142.59|140.39|0
1639398600000|2021-12-13 12:30:00|142.59|140.39|142.83|140.63|143.07|140.87|142.47|140.27|0
1639398900000|2021-12-13 12:35:00|142.95|140.75|143.19|140.99|143.25|141.05|142.83|140.63|0
1639399200000|2021-12-13 12:40:00|143.07|140.87|143.43|141.23|143.43|141.23|142.71|140.51|0
1639399500000|2021-12-13 12:45:00|143.31|141.11|142.46|140.26|143.55|141.35|142.1|139.9|0
1639399800000|2021-12-13 12:50:00|142.58|140.38|141.98|139.78|142.82|140.62|141.98|139.78|0
1639400100000|2021-12-13 12:55:00|141.86|139.66|141.98|139.78|142.1|139.9|141.62|139.42|0
1639400400000|2021-12-13 13:00:00|142.1|139.9|141.86|139.66|142.58|140.38|141.74|139.54|0
1639400700000|2021-12-13 13:05:00|141.74|139.54|141.97|139.77|141.97|139.77|141.38|139.18|0
1639401000000|2021-12-13 13:10:00|142.09|139.89|142.81|140.61|142.81|140.61|142.09|139.89|0
1639401300000|2021-12-13 13:15:00|142.45|140.25|141.37|139.17|142.69|140.49|141.25|139.05|0
1639401600000|2021-12-13 13:20:00|141.49|139.29|142.08|139.88|142.08|139.88|141.25|139.05|0
1639401900000|2021-12-13 13:25:00|142.02|139.82|142.44|140.24|142.44|140.24|142.02|139.82|0
1639402200000|2021-12-13 13:30:00|142.32|140.12|142.56|140.36|143.04|140.84|142.32|140.12|0
1639402500000|2021-12-13 13:35:00|142.68|140.48|142.91|140.71|142.91|140.71|142.43|140.23|0
1639402800000|2021-12-13 13:40:00|142.79|140.59|142.19|139.99|143.27|141.07|142.19|139.99|0
1639403100000|2021-12-13 13:45:00|142.31|140.11|141.95|139.75|142.31|140.11|141.59|139.39|0
1639403400000|2021-12-13 13:50:00|141.83|139.63|141.47|139.27|142.07|139.87|141.23|139.03|0
1639403700000|2021-12-13 13:55:00|141.23|139.03|141.11|138.91|141.59|139.39|141.11|138.91|0
1639404000000|2021-12-13 14:00:00|141.16|138.96|139.68|137.48|141.23|139.03|139.68|137.48|0
1639404300000|2021-12-13 14:05:00|139.8|137.6|140.86|138.66|140.98|138.78|139.8|137.6|0
1639404600000|2021-12-13 14:10:00|140.74|138.54|139.67|137.47|141.1|138.9|139.56|137.36|0
1639404900000|2021-12-13 14:15:00|139.79|137.59|139.2|137|140.15|137.95|139.2|137|0
1639405200000|2021-12-13 14:20:00|139.25|137.05|138.25|136.05|139.67|137.47|138.13|135.93|0
1639405500000|2021-12-13 14:25:00|138.19|135.99|135.67|133.47|138.19|135.99|135.56|133.36|0
1639405800000|2021-12-13 14:30:00|135.44|133.24|134.04|131.84|136.84|134.64|131.04|128.84|0
1639406100000|2021-12-13 14:35:00|133.47|131.27|131.86|129.66|136.12|133.92|131.52|129.32|0
1639406400000|2021-12-13 14:40:00|131.98|129.78|133.8|131.6|134.84|132.64|131.86|129.66|0
1639406700000|2021-12-13 14:45:00|133.12|130.92|131.17|128.97|133.69|131.49|130.49|128.29|0
1639407000000|2021-12-13 14:50:00|130.61|128.41|129.25|127.05|130.83|128.63|128.02|125.82|0
1639407300000|2021-12-13 14:55:00|128.8|126.6|129.47|127.27|131.51|129.31|128.69|126.49|0
1639407600000|2021-12-13 15:00:00|129.19|126.99|129.29|127.09|130.3|128.1|128.28|126.08|0
1639407900000|2021-12-13 15:05:00|129.4|127.2|130.3|128.1|131.09|128.89|129.06|126.86|0
1639408200000|2021-12-13 15:10:00|129.62|127.42|132.05|129.85|132.68|130.48|128.95|126.75|0
1639408500000|2021-12-13 15:15:00|132.22|130.02|131.31|129.11|133.02|130.82|131.2|129|0
1639408800000|2021-12-13 15:20:00|131.65|129.45|127.83|125.63|131.88|129.68|127.16|124.96|0
1639409100000|2021-12-13 15:25:00|127.72|125.52|125.94|123.74|128.27|126.07|124.19|121.99|0
1639409400000|2021-12-13 15:30:00|125.83|123.63|124.59|122.39|125.83|123.63|119.64|117.44|0
1639409700000|2021-12-13 15:35:00|125.03|122.83|124.4|122.2|128.28|126.08|124.4|122.2|0
1639410000000|2021-12-13 15:40:00|124.46|122.26|124.29|122.09|125.51|123.31|123.31|121.11|0
1639410300000|2021-12-13 15:45:00|123.85|121.65|126.39|124.19|126.83|124.63|123.85|121.65|0
1639410600000|2021-12-13 15:50:00|126.72|124.52|125.28|123.08|127.61|125.41|124.95|122.75|0
1639410900000|2021-12-13 15:55:00|125.39|123.19|124.72|122.52|125.5|123.3|123.63|121.43|0
1639411200000|2021-12-13 16:00:00|124.39|122.19|122.31|120.11|125.49|123.29|121.66|119.46|0
1639411500000|2021-12-13 16:05:00|122.53|120.33|123.73|121.53|124.72|122.52|122.31|120.11|0
1639411800000|2021-12-13 16:10:00|123.4|121.2|122.31|120.11|124.61|122.41|121.49|119.29|0
1639412100000|2021-12-13 16:15:00|122.64|120.44|121.38|119.18|123.51|121.31|120.9|118.7|0
1639412400000|2021-12-13 16:20:00|121.55|119.35|120.68|118.48|122.2|120|120.68|118.48|0
1639412700000|2021-12-13 16:25:00|120.79|118.59|121.21|119.01|121.86|119.66|118.8|116.6|0
1639413000000|2021-12-13 16:30:00|121.1|118.9|122.18|119.98|122.94|120.74|120.34|118.14|0
1639413300000|2021-12-13 16:35:00|122.07|119.87|121.96|119.76|123.48|121.28|121.63|119.43|0
1639413600000|2021-12-13 16:40:00|122.07|119.87|122.61|120.41|123.7|121.5|122.07|119.87|0
1639413900000|2021-12-13 16:45:00|122.72|120.52|121.52|119.32|123.37|121.17|121.52|119.32|0
1639414200000|2021-12-13 16:50:00|121.63|119.43|120.65|118.45|122.06|119.86|120.33|118.13|0
1639414500000|2021-12-13 16:55:00|120.76|118.56|122.82|120.62|123.03|120.83|120.33|118.13|0
1639414800000|2021-12-13 17:00:00|122.38|120.18|122.49|120.29|122.6|120.4|120.33|118.13|0
1639415100000|2021-12-13 17:05:00|122.6|120.4|124.45|122.25|124.67|122.47|121.94|119.74|0
1639415400000|2021-12-13 17:10:00|124.34|122.14|124.89|122.69|125.44|123.24|123.9|121.7|0
1639415700000|2021-12-13 17:15:00|125|122.8|123.79|121.59|125|122.8|123.68|121.48|0
1639416000000|2021-12-13 17:20:00|123.68|121.48|124.55|122.35|124.66|122.46|123.68|121.48|0
1639416300000|2021-12-13 17:25:00|124.77|122.57|125.1|122.9|125.32|123.12|124.44|122.24|0
1639416600000|2021-12-13 17:30:00|124.99|122.79|124.77|122.57|125.43|123.23|124.44|122.24|0
1639416900000|2021-12-13 17:35:00|124.66|122.46|124.94|122.74|127.76|125.56|124.5|122.3|0
1639417200000|2021-12-13 17:40:00|124.83|122.63|124.71|122.51|124.94|122.74|124.05|121.85|0
1639417500000|2021-12-13 17:45:00|124.38|122.18|122.73|120.53|124.38|122.18|122.73|120.53|0
1639417800000|2021-12-13 17:50:00|122.84|120.64|121.75|119.55|123.17|120.97|121.53|119.33|0
1639418100000|2021-12-13 17:55:00|121.86|119.66|122.62|120.42|122.73|120.53|121.32|119.12|0
1639418400000|2021-12-13 18:00:00|122.4|120.2|123.16|120.96|124.04|121.84|121.64|119.44|0
1639418700000|2021-12-13 18:05:00|123.27|121.07|122.61|120.41|123.6|121.4|122.61|120.41|0
1639419000000|2021-12-13 18:10:00|122.72|120.52|122.72|120.52|123.05|120.85|122.18|119.98|0
1639419300000|2021-12-13 18:15:00|122.5|120.3|122.83|120.63|123.05|120.85|121.74|119.54|0
1639419600000|2021-12-13 18:20:00|123.05|120.85|122.5|120.3|123.16|120.96|121.84|119.64|0
1639419900000|2021-12-13 18:25:00|122.39|120.19|122.28|120.08|122.61|120.41|121.73|119.53|0
1639420200000|2021-12-13 18:30:00|122.6|120.4|121.08|118.88|122.6|120.4|120.32|118.12|0
1639420500000|2021-12-13 18:35:00|120.97|118.77|120.64|118.44|121.62|119.42|120.53|118.33|0
1639420800000|2021-12-13 18:40:00|120.75|118.55|122.7|120.5|123.03|120.83|120.64|118.44|0
1639421100000|2021-12-13 18:45:00|122.59|120.39|121.5|119.3|122.59|120.39|121.5|119.3|0
1639421400000|2021-12-13 18:50:00|121.61|119.41|123.68|121.48|123.79|121.59|121.61|119.41|0
1639421700000|2021-12-13 18:55:00|123.46|121.26|123.46|121.26|123.9|121.7|122.92|120.72|0
1639422000000|2021-12-13 19:00:00|123.24|121.04|122.8|120.6|123.46|121.26|121.93|119.73|0
1639422300000|2021-12-13 19:05:00|122.91|120.71|123.9|121.7|123.9|121.7|122.58|120.38|0
1639422600000|2021-12-13 19:10:00|123.79|121.59|123.78|121.58|124.45|122.25|123.67|121.47|0
1639422900000|2021-12-13 19:15:00|123.89|121.69|123.78|121.58|123.89|121.69|123.34|121.14|0
1639423200000|2021-12-13 19:20:00|123.89|121.69|125.43|123.23|125.66|123.46|123.78|121.58|0
1639423500000|2021-12-13 19:25:00|125.32|123.12|124.21|122.01|125.54|123.34|123.66|121.46|0
1639423800000|2021-12-13 19:30:00|124.32|122.12|124.76|122.56|124.76|122.56|123.22|121.02|0
1639424100000|2021-12-13 19:35:00|124.71|122.51|124.21|122.01|124.87|122.67|123.88|121.68|0
1639424400000|2021-12-13 19:40:00|124.32|122.12|123.99|121.79|124.65|122.45|123.93|121.73|0
1639424700000|2021-12-13 19:45:00|124.1|121.9|123.54|121.34|124.32|122.12|123.32|121.12|0
1639425000000|2021-12-13 19:50:00|123.65|121.45|124.42|122.22|124.42|122.22|123.54|121.34|0
1639425300000|2021-12-13 19:55:00|124.53|122.33|125.3|123.1|125.3|123.1|124.31|122.11|0
1639425600000|2021-12-13 20:00:00|125.19|122.99|126.63|124.43|126.63|124.43|125.19|122.99|0
1639425900000|2021-12-13 20:05:00|126.41|124.21|124.3|122.1|126.97|124.77|124.3|122.1|0
1639426200000|2021-12-13 20:10:00|124.41|122.21|125.85|123.65|126.07|123.87|124.08|121.88|0
1639426500000|2021-12-13 20:15:00|125.96|123.76|124.85|122.65|126.52|124.32|124.3|122.1|0
1639426800000|2021-12-13 20:20:00|125.07|122.87|125.07|122.87|125.29|123.09|123.74|121.54|0
1639427100000|2021-12-13 20:25:00|125.18|122.98|123.63|121.43|125.4|123.2|123.57|121.37|0
1639427400000|2021-12-13 20:30:00|123.52|121.32|125.39|123.19|125.39|123.19|123.52|121.32|0
1639427700000|2021-12-13 20:35:00|125.28|123.08|125.5|123.3|126.73|124.53|125.06|122.86|0
1639428000000|2021-12-13 20:40:00|125.28|123.08|124.61|122.41|126.5|124.3|124.61|122.41|0
1639428300000|2021-12-13 20:45:00|124.83|122.63|123.29|121.09|125.83|123.63|123.29|121.09|0
1639428600000|2021-12-13 20:50:00|122.52|120.32|118.81|116.61|122.52|120.32|118.81|116.61|0
1639428900000|2021-12-13 20:55:00|118.6|116.4|117.42|115.22|119.35|117.15|116.68|114.48|0
1639429200000|2021-12-13 21:00:00|118.38|116.18|118.49|116.29|118.7|116.5|114.43|112.23|0
1639429500000|2021-12-13 21:05:00|118.59|116.39|119.23|117.03|119.23|117.03|117.85|115.65|0
1639429800000|2021-12-13 21:10:00|119.12|116.92|119.76|117.56|120.08|117.88|118.69|116.49|0
1639430100000|2021-12-13 21:15:00|119.43|116.83|119.96|117.36|120.01|117.41|119.11|116.51|0
1639430400000|2021-12-13 21:20:00|119.74|117.14|119.1|116.5|120.07|117.47|119.1|116.5|0
1639430700000|2021-12-13 21:25:00|119.21|116.61|119.31|116.71|119.63|117.03|118.89|116.29|0
1639431000000|2021-12-13 21:30:00|119.42|116.82|119.31|116.71|119.84|117.24|119.31|116.71|0
1639431300000|2021-12-13 21:35:00|119.2|116.6|120.06|117.46|120.06|117.46|119.2|116.6|0
1639431600000|2021-12-13 21:40:00|120.05|117.45|120.05|117.45|120.27|117.67|119.95|117.35|0
1639431900000|2021-12-13 21:45:00|120.27|117.67|121.23|118.63|121.34|118.74|120.27|117.67|0
1639432200000|2021-12-13 21:50:00|121.34|118.74|120.8|118.2|121.34|118.74|120.26|117.66|0
1639432500000|2021-12-13 21:55:00|120.91|118.31|120.53|117.93|120.91|118.31|120.37|117.77|0
1639432800000|2021-12-13 22:00:00|120.54|117.94|120.52|117.92|120.56|117.96|120.52|117.92|0
1639433100000|2021-12-13 22:05:00|120.46|117.86|120.33|117.73|120.46|117.86|120.21|117.61|0
1639433400000|2021-12-13 22:10:00|120.35|117.75|120.52|117.92|120.53|117.93|120.27|117.67|0
1639433700000|2021-12-13 22:15:00|120.55|117.95|120.47|117.87|120.55|117.95|120.47|117.87|0
1639434000000|2021-12-13 22:20:00|120.38|117.78|120.43|117.83|120.43|117.83|120.36|117.76|0
1639434300000|2021-12-13 22:25:00|120.45|117.85|120.46|117.86|120.51|117.91|120.45|117.85|0
1639434600000|2021-12-13 22:30:00|120.35|117.75|120.41|117.81|120.45|117.85|120.32|117.72|0
1639434900000|2021-12-13 22:35:00|120.4|117.8|120.06|117.46|120.4|117.8|119.96|117.36|0
1639435200000|2021-12-13 22:40:00|120.02|117.42|120.08|117.48|120.11|117.51|119.86|117.26|0
1639435500000|2021-12-13 22:45:00|120.09|117.49|120.2|117.6|120.24|117.64|119.97|117.37|0
1639435800000|2021-12-13 22:50:00|120.19|117.59|120.06|117.46|120.19|117.59|120.06|117.46|0
1639436100000|2021-12-13 22:55:00|120.1|117.5|120.07|117.47|120.26|117.66|120.05|117.45|0
1639436400000|2021-12-13 23:00:00|120.05|117.45|121.41|118.81|121.52|118.92|120.05|117.45|0
1639436700000|2021-12-13 23:05:00|121.62|119.02|121.62|119.02|121.73|119.13|121.46|118.86|0
1639437000000|2021-12-13 23:10:00|121.56|118.96|120.97|118.37|121.73|119.13|120.75|118.15|0
1639437300000|2021-12-13 23:15:00|120.86|118.26|120.97|118.37|121.13|118.53|120.32|117.72|0
1639437600000|2021-12-13 23:20:00|121.07|118.47|120.75|118.15|121.18|118.58|120.43|117.83|0
1639437900000|2021-12-13 23:25:00|120.64|118.04|119.83|117.23|121.29|118.69|119.56|116.96|0
1639438200000|2021-12-13 23:30:00|119.62|117.02|120.85|118.25|120.96|118.36|119.62|117.02|0
1639438500000|2021-12-13 23:35:00|121.07|118.47|120.96|118.36|121.5|118.9|120.85|118.25|0
1639438800000|2021-12-13 23:40:00|120.95|118.35|121.38|118.78|121.49|118.89|120.85|118.25|0
1639439100000|2021-12-13 23:45:00|121.49|118.89|120.95|118.35|121.6|119|120.84|118.24|0
1639439400000|2021-12-13 23:50:00|121|118.4|120.95|118.35|121.06|118.46|120.52|117.92|0
1639439700000|2021-12-13 23:55:00|120.84|118.24|121.05|118.45|121.05|118.45|120.62|118.02|0
1639440000000|2021-12-14 00:00:00|120.94|118.34|121.97|119.37|122.24|119.64|120.94|118.34|0
1639440300000|2021-12-14 00:05:00|122.02|119.42|122.24|119.64|122.24|119.64|121.75|119.15|0
1639440600000|2021-12-14 00:10:00|122.35|119.75|122.02|119.42|122.78|120.18|121.91|119.31|0
1639440900000|2021-12-14 00:15:00|122.23|119.63|122.56|119.96|122.78|120.18|122.02|119.42|0
1639441200000|2021-12-14 00:20:00|122.45|119.85|122.45|119.85|122.88|120.28|122.17|119.57|0
1639441500000|2021-12-14 00:25:00|122.5|119.9|122.01|119.41|122.77|120.17|121.68|119.08|0
1639441800000|2021-12-14 00:30:00|122.06|119.46|122.44|119.84|122.66|120.06|121.73|119.13|0
1639442100000|2021-12-14 00:35:00|122.38|119.78|121.46|118.86|122.55|119.95|121.46|118.86|0
1639442400000|2021-12-14 00:40:00|121.35|118.75|122.11|119.51|122.22|119.62|121.35|118.75|0
1639442700000|2021-12-14 00:45:00|122.22|119.62|122.87|120.27|122.98|120.38|122.05|119.45|0
1639443000000|2021-12-14 00:50:00|122.81|120.21|122.75|120.15|122.98|120.38|122.32|119.72|0
1639443300000|2021-12-14 00:55:00|122.86|120.26|122.97|120.37|123.08|120.48|122.43|119.83|0
1639443600000|2021-12-14 01:00:00|123.08|120.48|122.53|119.93|123.19|120.59|122.53|119.93|0
1639443900000|2021-12-14 01:05:00|122.58|119.98|122.86|120.26|122.97|120.37|122.53|119.93|0
1639444200000|2021-12-14 01:10:00|122.91|120.31|122.63|120.03|123.07|120.47|122.63|120.03|0
1639444500000|2021-12-14 01:15:00|122.58|119.98|122.2|119.6|122.58|119.98|121.76|119.16|0
1639444800000|2021-12-14 01:20:00|122.14|119.54|121.11|118.51|122.14|119.54|121.11|118.51|0
1639445100000|2021-12-14 01:25:00|121.16|118.56|121.43|118.83|121.76|119.16|121.11|118.51|0
1639445400000|2021-12-14 01:30:00|121.48|118.88|122.95|120.35|123.06|120.46|121.32|118.72|0
1639445700000|2021-12-14 01:35:00|122.89|120.29|122.24|119.64|123.06|120.46|121.97|119.37|0
1639446000000|2021-12-14 01:40:00|122.19|119.59|121.21|118.61|122.4|119.8|121.04|118.44|0
1639446300000|2021-12-14 01:45:00|121.1|118.5|121.53|118.93|121.86|119.26|121.1|118.5|0
1639446600000|2021-12-14 01:50:00|121.58|118.98|121.74|119.14|121.96|119.36|121.31|118.71|0
1639446900000|2021-12-14 01:55:00|121.79|119.19|121.85|119.25|122.07|119.47|121.53|118.93|0
1639447200000|2021-12-14 02:00:00|121.74|119.14|121.85|119.25|122.28|119.68|121.41|118.81|0
1639447500000|2021-12-14 02:05:00|121.63|119.03|121.41|118.81|121.85|119.25|121.3|118.7|0
1639447800000|2021-12-14 02:10:00|121.46|118.86|121.73|119.13|121.73|119.13|121.3|118.7|0
1639448100000|2021-12-14 02:15:00|121.68|119.08|120.97|118.37|121.68|119.08|120.97|118.37|0
1639448400000|2021-12-14 02:20:00|121.08|118.48|121.56|118.96|121.73|119.13|121.08|118.48|0
1639448700000|2021-12-14 02:25:00|121.51|118.91|121.4|118.8|121.83|119.23|121.34|118.74|0
1639449000000|2021-12-14 02:30:00|121.29|118.69|121.94|119.34|121.94|119.34|120.96|118.36|0
1639449300000|2021-12-14 02:35:00|121.99|119.39|121.55|118.95|122.05|119.45|121.34|118.74|0
1639449600000|2021-12-14 02:40:00|121.5|118.9|122.15|119.55|122.15|119.55|121.5|118.9|0
1639449900000|2021-12-14 02:45:00|122.26|119.66|121.55|118.95|122.26|119.66|121.39|118.79|0
1639450200000|2021-12-14 02:50:00|121.5|118.9|120.95|118.35|121.5|118.9|120.84|118.24|0
1639450500000|2021-12-14 02:55:00|120.84|118.24|121.06|118.46|121.33|118.73|120.84|118.24|0
1639450800000|2021-12-14 03:00:00|121.11|118.51|121.49|118.89|121.54|118.94|121.11|118.51|0
1639451100000|2021-12-14 03:05:00|121.27|118.67|121.05|118.45|121.59|118.99|120.94|118.34|0
1639451400000|2021-12-14 03:10:00|120.94|118.34|121.81|119.21|121.81|119.21|120.94|118.34|0
1639451700000|2021-12-14 03:15:00|121.86|119.26|122.02|119.42|122.02|119.42|121.8|119.2|0
1639452000000|2021-12-14 03:20:00|121.96|119.36|122.07|119.47|122.13|119.53|121.8|119.2|0
1639452300000|2021-12-14 03:25:00|122.13|119.53|122.01|119.41|122.13|119.53|121.91|119.31|0
1639452600000|2021-12-14 03:30:00|121.91|119.31|121.47|118.87|121.96|119.36|121.36|118.76|0
1639452900000|2021-12-14 03:35:00|121.36|118.76|120.17|117.57|121.36|118.76|118.89|116.29|0
1639453200000|2021-12-14 03:40:00|120.07|117.47|120.49|117.89|120.6|118|119.64|117.04|0
1639453500000|2021-12-14 03:45:00|120.6|118|120.92|118.32|121.03|118.43|120.38|117.78|0
1639453800000|2021-12-14 03:50:00|121.03|118.43|121.4|118.8|121.89|119.29|120.92|118.32|0
1639454100000|2021-12-14 03:55:00|121.57|118.97|121.83|119.23|122.11|119.51|121.46|118.86|0
1639454400000|2021-12-14 04:00:00|121.89|119.29|122.1|119.5|122.21|119.61|121.78|119.18|0
1639454700000|2021-12-14 04:05:00|122.21|119.61|122.15|119.55|122.21|119.61|121.99|119.39|0
1639455000000|2021-12-14 04:10:00|122.1|119.5|121.88|119.28|122.21|119.61|121.77|119.17|0
1639455300000|2021-12-14 04:15:00|121.77|119.17|121.99|119.39|122.15|119.55|121.77|119.17|0
1639455600000|2021-12-14 04:20:00|121.93|119.33|121.66|119.06|121.99|119.39|121.66|119.06|0
1639455900000|2021-12-14 04:25:00|121.77|119.17|121.65|119.05|121.87|119.27|121.55|118.95|0
1639456200000|2021-12-14 04:30:00|121.55|118.95|121.65|119.05|121.76|119.16|121.33|118.73|0
1639456500000|2021-12-14 04:35:00|121.76|119.16|121.65|119.05|121.76|119.16|121.54|118.94|0
1639456800000|2021-12-14 04:40:00|121.7|119.1|121.86|119.26|121.86|119.26|121.59|118.99|0
1639457100000|2021-12-14 04:45:00|121.81|119.21|121.64|119.04|121.97|119.37|121.54|118.94|0
1639457400000|2021-12-14 04:50:00|121.7|119.1|120.88|118.28|121.8|119.2|120.88|118.28|0
1639457700000|2021-12-14 04:55:00|120.99|118.39|121.42|118.82|121.42|118.82|120.93|118.33|0
1639458000000|2021-12-14 05:00:00|121.31|118.71|121.53|118.93|121.63|119.03|121.1|118.5|0
1639458300000|2021-12-14 05:05:00|121.63|119.03|121.2|118.6|121.63|119.03|121.2|118.6|0
1639458600000|2021-12-14 05:10:00|121.31|118.71|121.2|118.6|121.52|118.92|121.2|118.6|0
1639458900000|2021-12-14 05:15:00|121.25|118.65|121.09|118.49|121.3|118.7|120.87|118.27|0
1639459200000|2021-12-14 05:20:00|120.98|118.38|120.76|118.16|121.19|118.59|120.76|118.16|0
1639459500000|2021-12-14 05:25:00|120.87|118.27|121.4|118.8|121.51|118.91|120.87|118.27|0
1639459800000|2021-12-14 05:30:00|121.3|118.7|121.51|118.91|121.83|119.23|120.97|118.37|0
1639460100000|2021-12-14 05:35:00|121.56|118.96|121.83|119.23|122.05|119.45|121.56|118.96|0
1639460400000|2021-12-14 05:40:00|121.72|119.12|121.4|118.8|122.05|119.45|121.4|118.8|0
1639460700000|2021-12-14 05:45:00|121.5|118.9|121.28|118.68|121.5|118.9|121.18|118.58|0
1639461000000|2021-12-14 05:50:00|121.34|118.74|120.74|118.14|121.39|118.79|120.74|118.14|0
1639461300000|2021-12-14 05:55:00|120.79|118.19|121.06|118.46|121.39|118.79|120.63|118.03|0
1639461600000|2021-12-14 06:00:00|121.17|118.57|121.17|118.57|121.28|118.68|120.63|118.03|0
1639461900000|2021-12-14 06:05:00|121.28|118.68|120.95|118.35|121.28|118.68|120.84|118.24|0
1639462200000|2021-12-14 06:10:00|121|118.4|120.62|118.02|121|118.4|120.08|117.48|0
1639462500000|2021-12-14 06:15:00|120.57|117.97|120.51|117.91|120.84|118.24|120.24|117.64|0
1639462800000|2021-12-14 06:20:00|120.56|117.96|121.37|118.77|121.48|118.88|120.56|117.96|0
1639463100000|2021-12-14 06:25:00|121.32|118.72|121.69|119.09|121.8|119.2|121.32|118.72|0
1639463400000|2021-12-14 06:30:00|121.75|119.15|121.91|119.31|122.02|119.42|121.48|118.88|0
1639463700000|2021-12-14 06:35:00|121.8|119.2|121.74|119.14|121.91|119.31|121.69|119.09|0
1639464000000|2021-12-14 06:40:00|121.8|119.2|121.9|119.3|121.9|119.3|121.69|119.09|0
1639464300000|2021-12-14 06:45:00|121.95|119.35|122.6|120|122.88|120.28|121.95|119.35|0
1639464600000|2021-12-14 06:50:00|122.66|120.06|122.66|120.06|122.82|120.22|122.55|119.95|0
1639464900000|2021-12-14 06:55:00|122.55|119.95|122.11|119.51|122.55|119.95|122.11|119.51|0
1639465200000|2021-12-14 07:00:00|122.33|119.73|122.43|119.83|122.54|119.94|121.89|119.29|0
1639465500000|2021-12-14 07:05:00|122.54|119.94|121.56|118.96|122.65|120.05|121.56|118.96|0
1639465800000|2021-12-14 07:10:00|121.62|119.02|122.54|119.94|122.65|120.05|121.4|118.8|0
1639466100000|2021-12-14 07:15:00|122.65|120.05|124.07|121.47|124.18|121.58|122.54|119.94|0
1639466400000|2021-12-14 07:20:00|124.17|121.57|123.57|120.97|124.28|121.68|123.41|120.81|0
1639466700000|2021-12-14 07:25:00|123.62|121.02|123.4|120.8|123.62|121.02|123.29|120.69|0
1639467000000|2021-12-14 07:30:00|123.51|120.91|123.4|120.8|123.84|121.24|123.29|120.69|0
1639467300000|2021-12-14 07:35:00|123.51|120.91|122.96|120.36|123.51|120.91|122.96|120.36|0
1639467600000|2021-12-14 07:40:00|123.01|120.41|123.61|121.01|124.05|121.45|123.01|120.41|0
1639467900000|2021-12-14 07:45:00|123.67|121.07|123.44|120.84|123.83|121.23|123.06|120.46|0
1639468200000|2021-12-14 07:50:00|123.5|120.9|123.94|121.34|124.16|121.56|123.5|120.9|0
1639468500000|2021-12-14 07:55:00|124.05|121.45|123.62|121.02|126.15|123.55|123.4|120.8|0
1639468800000|2021-12-14 08:00:00|123.84|121.24|125.16|122.56|125.38|122.78|123.84|121.24|0
1639469100000|2021-12-14 08:05:00|125.07|122.87|125.84|123.64|125.95|123.75|125.07|122.87|0
1639469400000|2021-12-14 08:10:00|125.95|123.75|125.39|123.19|126.06|123.86|125.28|123.08|0
1639469700000|2021-12-14 08:15:00|125.17|122.97|124.51|122.31|125.33|123.13|124.4|122.2|0
1639470000000|2021-12-14 08:20:00|124.4|122.2|125.05|122.85|125.39|123.19|124.29|122.09|0
1639470300000|2021-12-14 08:25:00|125.17|122.97|124.61|122.41|125.28|123.08|124.33|122.13|0
1639470600000|2021-12-14 08:30:00|124.55|122.35|124.39|122.19|124.94|122.74|124.06|121.86|0
1639470900000|2021-12-14 08:35:00|124.5|122.3|124.83|122.63|124.83|122.63|123.89|121.69|0
1639471200000|2021-12-14 08:40:00|124.66|122.46|125.15|122.95|125.26|123.06|124.39|122.19|0
1639471500000|2021-12-14 08:45:00|125.04|122.84|124.32|122.12|125.15|122.95|124.27|122.07|0
1639471800000|2021-12-14 08:50:00|124.16|121.96|123.94|121.74|124.6|122.4|123.94|121.74|0
1639472100000|2021-12-14 08:55:00|123.83|121.63|123.28|121.08|124.16|121.96|123.28|121.08|0
1639472400000|2021-12-14 09:00:00|123.39|121.19|122.84|120.64|123.61|121.41|122.73|120.53|0
1639472700000|2021-12-14 09:05:00|122.89|120.69|124.59|122.39|124.59|122.39|122.84|120.64|0
1639473000000|2021-12-14 09:10:00|124.7|122.5|123.32|121.12|124.81|122.61|122.89|120.69|0
1639473300000|2021-12-14 09:15:00|123.38|121.18|123.38|121.18|123.81|121.61|123.27|121.07|0
1639473600000|2021-12-14 09:20:00|123.49|121.29|122.72|120.52|123.92|121.72|122.72|120.52|0
1639473900000|2021-12-14 09:25:00|122.83|120.63|122.5|120.3|123.59|121.39|122.5|120.3|0
1639474200000|2021-12-14 09:30:00|122.39|120.19|122.71|120.51|123.15|120.95|121.95|119.75|0
1639474500000|2021-12-14 09:35:00|122.6|120.4|119.41|117.21|122.71|120.51|119.41|117.21|0
1639474800000|2021-12-14 09:40:00|119.47|117.27|119.57|117.37|120.64|118.44|116.57|114.37|0
1639475100000|2021-12-14 09:45:00|119.36|117.16|119.19|116.99|120.21|118.01|118.93|116.73|0
1639475400000|2021-12-14 09:50:00|119.25|117.05|114.88|112.68|119.35|117.15|114.67|112.47|0
1639475700000|2021-12-14 09:55:00|114.67|112.47|114.09|111.89|115.71|113.51|113.84|111.64|0
1639476000000|2021-12-14 10:00:00|114.3|112.1|113.88|111.68|114.92|112.72|113.16|110.96|0
1639476300000|2021-12-14 10:05:00|114.09|111.89|115.64|113.44|115.64|113.44|113.57|111.37|0
1639476600000|2021-12-14 10:10:00|115.53|113.33|115.22|113.02|115.64|113.44|114.39|112.19|0
1639476900000|2021-12-14 10:15:00|115.12|112.92|114.29|112.09|115.43|113.23|114.18|111.98|0
1639477200000|2021-12-14 10:20:00|114.7|112.5|115.01|112.81|115.11|112.91|114.28|112.08|0
1639477500000|2021-12-14 10:25:00|115.11|112.91|115.42|113.22|115.63|113.43|114.69|112.49|0
1639477800000|2021-12-14 10:30:00|115.47|113.27|116.56|114.36|116.77|114.57|115.42|113.22|0
1639478100000|2021-12-14 10:35:00|116.14|113.94|116.04|113.84|116.77|114.57|115.93|113.73|0
1639478400000|2021-12-14 10:40:00|115.93|113.73|115.72|113.52|116.56|114.36|115.62|113.42|0
1639478700000|2021-12-14 10:45:00|115.82|113.62|114.89|112.69|116.14|113.94|114.68|112.48|0
1639479000000|2021-12-14 10:50:00|114.99|112.79|114.68|112.48|114.99|112.79|114.16|111.96|0
1639479300000|2021-12-14 10:55:00|114.58|112.38|115.4|113.2|115.71|113.51|114.58|112.38|0
1639479600000|2021-12-14 11:00:00|115.5|113.3|116.23|114.03|116.44|114.24|115.5|113.3|0
1639479900000|2021-12-14 11:05:00|116.54|114.34|117.17|114.97|117.17|114.97|116.33|114.13|0
1639480200000|2021-12-14 11:10:00|117.69|115.49|117.17|114.97|118.01|115.81|116.96|114.76|0
1639480500000|2021-12-14 11:15:00|117.37|115.17|114.95|112.75|117.48|115.28|114.9|112.7|0
1639480800000|2021-12-14 11:20:00|114.8|112.6|115.21|113.01|115.42|113.22|114.59|112.39|0
1639481100000|2021-12-14 11:25:00|115.16|112.96|114.58|112.38|115.31|113.11|114.06|111.86|0
1639481400000|2021-12-14 11:30:00|114.53|112.33|113.75|111.55|115.41|113.21|113.75|111.55|0
1639481700000|2021-12-14 11:35:00|113.85|111.65|114.37|112.17|114.47|112.27|113.85|111.65|0
1639482000000|2021-12-14 11:40:00|114.26|112.06|114.31|112.11|114.47|112.27|113.54|111.34|0
1639482300000|2021-12-14 11:45:00|114.16|111.96|114.26|112.06|115.93|113.73|113.89|111.69|0
1639482600000|2021-12-14 11:50:00|113.95|111.75|114.1|111.9|115.19|112.99|113.43|111.23|0
1639482900000|2021-12-14 11:55:00|113.99|111.79|114.36|112.16|115.09|112.89|113.99|111.79|0
1639483200000|2021-12-14 12:00:00|114.46|112.26|115.4|113.2|115.61|113.41|114.25|112.05|0
1639483500000|2021-12-14 12:05:00|115.5|113.3|115.71|113.51|116.13|113.93|115.19|112.99|0
1639483800000|2021-12-14 12:10:00|115.92|113.72|116.33|114.13|116.54|114.34|115.71|113.51|0
1639484100000|2021-12-14 12:15:00|116.23|114.03|116.54|114.34|116.75|114.55|116.23|114.03|0
1639484400000|2021-12-14 12:20:00|116.65|114.45|117.17|114.97|117.17|114.97|116.44|114.24|0
1639484700000|2021-12-14 12:25:00|117.38|115.18|117.06|114.86|117.49|115.29|116.43|114.23|0
1639485000000|2021-12-14 12:30:00|117.17|114.97|116.74|114.54|117.17|114.97|116.11|113.91|0
1639485300000|2021-12-14 12:35:00|116.64|114.44|115.48|113.28|116.74|114.54|115.48|113.28|0
1639485600000|2021-12-14 12:40:00|115.53|113.33|115.27|113.07|115.74|113.54|114.33|112.13|0
1639485900000|2021-12-14 12:45:00|115.16|112.96|115.58|113.38|115.68|113.48|115.06|112.86|0
1639486200000|2021-12-14 12:50:00|115.48|113.28|115.31|113.11|115.68|113.48|115.16|112.96|0
1639486500000|2021-12-14 12:55:00|115.16|112.96|115.16|112.96|115.47|113.27|114.84|112.64|0
1639486800000|2021-12-14 13:00:00|115.26|113.06|115.15|112.95|115.68|113.48|114.94|112.74|0
1639487100000|2021-12-14 13:05:00|115.05|112.85|116.09|113.89|116.72|114.52|114.74|112.54|0
1639487400000|2021-12-14 13:10:00|116.2|114|115.72|113.52|116.51|114.31|115.67|113.47|0
1639487700000|2021-12-14 13:15:00|115.78|113.58|115.67|113.47|115.98|113.78|115.46|113.26|0
1639488000000|2021-12-14 13:20:00|115.77|113.57|114.62|112.42|115.77|113.57|113.79|111.59|0
1639488300000|2021-12-14 13:25:00|114.72|112.52|114.67|112.47|114.72|112.52|113.84|111.64|0
1639488600000|2021-12-14 13:30:00|114.77|112.57|109.03|106.83|114.77|112.57|109.03|106.83|0
1639488900000|2021-12-14 13:35:00|108.78|106.58|109.33|107.13|110.6|108.4|108.68|106.48|0
1639489200000|2021-12-14 13:40:00|109.28|107.08|107.14|104.94|109.69|107.49|106.69|104.49|0
1639489500000|2021-12-14 13:45:00|107.04|104.84|107.8|105.6|108.71|106.51|106.69|104.49|0
1639489800000|2021-12-14 13:50:00|107.61|105.41|108.35|106.15|108.8|106.6|107.41|105.21|0
1639490100000|2021-12-14 13:55:00|108.4|106.2|108.5|106.3|109.5|107.3|108.1|105.9|0
1639490400000|2021-12-14 14:00:00|108.4|106.2|109.1|106.9|109.4|107.2|107.8|105.6|0
1639490700000|2021-12-14 14:05:00|109.04|106.84|107|104.8|109.2|107|107|104.8|0
1639491000000|2021-12-14 14:10:00|107.1|104.9|107.99|105.79|108.19|105.99|105.81|103.61|0
1639491300000|2021-12-14 14:15:00|108.09|105.89|107.49|105.29|108.29|106.09|107|104.8|0
1639491600000|2021-12-14 14:20:00|107.19|104.99|106.1|103.9|107.89|105.69|106|103.8|0
1639491900000|2021-12-14 14:25:00|106|103.8|106.1|103.9|106.89|104.69|105.61|103.41|0
1639492200000|2021-12-14 14:30:00|105.9|103.7|110.49|108.29|110.49|108.29|105.41|103.21|0
1639492500000|2021-12-14 14:35:00|110.89|108.69|111.6|109.4|112.62|110.42|110.09|107.89|0
1639492800000|2021-12-14 14:40:00|111.91|109.71|115.91|113.71|115.91|113.71|111.8|109.6|0
1639493100000|2021-12-14 14:45:00|116.02|113.82|114.25|112.05|117.8|115.6|112.61|110.41|0
1639493400000|2021-12-14 14:50:00|114.46|112.26|113.43|111.23|114.98|112.78|112.3|110.1|0
1639493700000|2021-12-14 14:55:00|113.63|111.43|113.12|110.92|115.91|113.71|112|109.8|0
1639494000000|2021-12-14 15:00:00|112.61|110.41|110.17|107.97|113.53|111.33|110.17|107.97|0
1639494300000|2021-12-14 15:05:00|110.27|108.07|110.77|108.57|112.6|110.4|109.77|107.57|0
1639494600000|2021-12-14 15:10:00|110.52|108.32|108.36|106.16|110.77|108.57|107.37|105.17|0
1639494900000|2021-12-14 15:15:00|108.17|105.97|108.16|105.96|108.86|106.66|107.37|105.17|0
1639495200000|2021-12-14 15:20:00|108.31|106.11|111.27|109.07|111.37|109.17|107.17|104.97|0
1639495500000|2021-12-14 15:25:00|111.37|109.17|111.67|109.47|113.51|111.31|111.37|109.17|0
1639495800000|2021-12-14 15:30:00|111.47|109.27|109.75|107.55|111.98|109.78|109.45|107.25|0
1639496100000|2021-12-14 15:35:00|109.65|107.45|108.15|105.95|110.25|108.05|107.85|105.65|0
1639496400000|2021-12-14 15:40:00|108.05|105.85|106.47|104.27|108.65|106.45|105.59|103.39|0
1639496700000|2021-12-14 15:45:00|106.57|104.37|102.77|100.57|107.16|104.96|102.58|100.38|0
1639497000000|2021-12-14 15:50:00|103.35|101.15|102.18|99.98|103.54|101.34|98.2|96|0
1639497300000|2021-12-14 15:55:00|102.08|99.88|101.77|99.57|102.47|100.27|99.79|97.59|0
1639497600000|2021-12-14 16:00:00|101.34|99.14|101.48|99.28|101.77|99.57|99.59|97.39|0
1639497900000|2021-12-14 16:05:00|101.67|99.47|101.67|99.47|102.92|100.72|101.29|99.09|0
1639498200000|2021-12-14 16:10:00|102.05|99.85|100.25|98.05|102.63|100.43|100.15|97.95|0
1639498500000|2021-12-14 16:15:00|100.53|98.33|101.62|99.42|102.53|100.33|99.96|97.76|0
1639498800000|2021-12-14 16:20:00|101.19|98.99|101.47|99.27|102.72|100.52|100.15|97.95|0
1639499100000|2021-12-14 16:25:00|101.38|99.18|103.1|100.9|103.39|101.19|101.09|98.89|0
1639499400000|2021-12-14 16:30:00|103.19|100.99|100.01|97.81|103.19|100.99|99.54|97.34|0
1639499700000|2021-12-14 16:35:00|100.1|97.9|99.82|97.62|100.67|98.47|99.44|97.24|0
1639500000000|2021-12-14 16:40:00|99.53|97.33|99.72|97.52|101.14|98.94|99.25|97.05|0
1639500300000|2021-12-14 16:45:00|99.44|97.24|99.53|97.33|100.86|98.66|99.34|97.14|0
1639500600000|2021-12-14 16:50:00|99.67|97.47|99.15|96.95|100.76|98.56|98.96|96.76|0
1639500900000|2021-12-14 16:55:00|99.24|97.04|99.09|96.89|100.79|98.59|97.98|95.78|0
1639501200000|2021-12-14 17:00:00|99|96.8|97.6|95.4|99.38|97.18|97.6|95.4|0
1639501500000|2021-12-14 17:05:00|97.97|95.77|99.46|97.26|99.65|97.45|96.95|94.75|0
1639501800000|2021-12-14 17:10:00|99.28|97.08|98.25|96.05|99.84|97.64|97.97|95.77|0
1639502100000|2021-12-14 17:15:00|98.06|95.86|99.54|97.34|100.2|98|96.95|94.75|0
1639502400000|2021-12-14 17:20:00|99.64|97.44|100.01|97.81|100.85|98.65|99.36|97.16|0
1639502700000|2021-12-14 17:25:00|99.91|97.71|101.51|99.31|101.7|99.5|99.45|97.25|0
1639503000000|2021-12-14 17:30:00|101.13|98.93|101.13|98.93|101.79|99.59|99.91|97.71|0
1639503300000|2021-12-14 17:35:00|101.22|99.02|97.46|95.26|101.41|99.21|97.37|95.17|0
1639503600000|2021-12-14 17:40:00|97.64|95.44|96.35|94.15|97.83|95.63|96.35|94.15|0
1639503900000|2021-12-14 17:45:00|96.25|94.05|96.34|94.14|97.27|95.07|95.79|93.59|0
1639504200000|2021-12-14 17:50:00|96.16|93.96|97.17|94.97|97.17|94.97|96.07|93.87|0
1639504500000|2021-12-14 17:55:00|96.99|94.79|97.17|94.97|97.36|95.16|96.25|94.05|0
1639504800000|2021-12-14 18:00:00|97.08|94.88|98.66|96.46|99.03|96.83|96.52|94.32|0
1639505100000|2021-12-14 18:05:00|98.47|96.27|99.5|97.3|99.88|97.68|98.42|96.22|0
1639505400000|2021-12-14 18:10:00|99.4|97.2|98.14|95.94|99.97|97.77|98.14|95.94|0
1639505700000|2021-12-14 18:15:00|98.23|96.03|98.04|95.84|98.42|96.22|97.39|95.19|0
1639506000000|2021-12-14 18:20:00|98.14|95.94|97.95|95.75|98.32|96.12|97.3|95.1|0
1639506300000|2021-12-14 18:25:00|97.85|95.65|98.98|96.78|99.35|97.15|97.39|95.19|0
1639506600000|2021-12-14 18:30:00|98.88|96.68|97.06|94.86|98.88|96.68|96.83|94.63|0
1639506900000|2021-12-14 18:35:00|97.15|94.95|97.06|94.86|97.99|95.79|96.68|94.48|0
1639507200000|2021-12-14 18:40:00|96.96|94.76|95.85|93.65|97.06|94.86|95.85|93.65|0
1639507500000|2021-12-14 18:45:00|95.94|93.74|95.75|93.55|96.49|94.29|95.66|93.46|0
1639507800000|2021-12-14 18:50:00|95.84|93.64|95.56|93.36|96.58|94.38|95.1|92.9|0
1639508100000|2021-12-14 18:55:00|95.47|93.27|95.47|93.27|95.65|93.45|94.64|92.44|0
1639508400000|2021-12-14 19:00:00|95.28|93.08|97.32|95.12|97.88|95.68|94.92|92.72|0
1639508700000|2021-12-14 19:05:00|97.23|95.03|99.96|97.76|99.96|97.76|96.95|94.75|0
1639509000000|2021-12-14 19:10:00|99.86|97.66|99.86|97.66|101.01|98.81|99.58|97.38|0
1639509300000|2021-12-14 19:15:00|99.76|97.56|100.43|98.23|100.81|98.61|99.76|97.56|0
1639509600000|2021-12-14 19:20:00|100.33|98.13|101.19|98.99|101.19|98.99|99.19|96.99|0
1639509900000|2021-12-14 19:25:00|101.09|98.89|100.33|98.13|101.57|99.37|99.85|97.65|0
1639510200000|2021-12-14 19:30:00|100.04|97.84|101.38|99.18|101.76|99.56|99.57|97.37|0
1639510500000|2021-12-14 19:35:00|101.28|99.08|100.99|98.79|101.66|99.46|100.13|97.93|0
1639510800000|2021-12-14 19:40:00|101.18|98.98|102.05|99.85|102.34|100.14|100.7|98.5|0
1639511100000|2021-12-14 19:45:00|101.95|99.75|100.57|98.37|102.62|100.42|100.38|98.18|0
1639511400000|2021-12-14 19:50:00|100.48|98.28|100.57|98.37|100.86|98.66|99.71|97.51|0
1639511700000|2021-12-14 19:55:00|100.52|98.32|101.33|99.13|101.43|99.23|99.9|97.7|0
1639512000000|2021-12-14 20:00:00|101.24|99.04|103.86|101.66|103.86|101.66|101.14|98.94|0
1639512300000|2021-12-14 20:05:00|103.76|101.56|104.94|102.74|105.13|102.93|103.27|101.07|0
1639512600000|2021-12-14 20:10:00|105.13|102.93|104.34|102.14|105.92|103.72|103.56|101.36|0
1639512900000|2021-12-14 20:15:00|104.64|102.44|105.21|103.01|106.15|103.95|103.45|101.25|0
1639513200000|2021-12-14 20:20:00|104.92|102.72|104.92|102.72|105.41|103.21|103.93|101.73|0
1639513500000|2021-12-14 20:25:00|105.01|102.81|106.6|104.4|106.8|104.6|104.32|102.12|0
1639513800000|2021-12-14 20:30:00|106.4|104.2|107.3|105.1|107.8|105.6|105.8|103.6|0
1639514100000|2021-12-14 20:35:00|107.4|105.2|106.4|104.2|108.61|106.41|106.1|103.9|0
1639514400000|2021-12-14 20:40:00|106.5|104.3|104.53|102.33|106.5|104.3|104.53|102.33|0
1639514700000|2021-12-14 20:45:00|104.62|102.42|103.45|101.25|105.81|103.61|103.25|101.05|0
1639515000000|2021-12-14 20:50:00|103.69|101.49|102.09|99.89|104.92|102.72|101.89|99.69|0
1639515300000|2021-12-14 20:55:00|102.18|99.98|107.51|105.31|107.51|105.31|101.99|99.79|0
1639515600000|2021-12-14 21:00:00|107.81|105.61|106.81|104.61|107.81|105.61|106.03|103.83|0
1639515900000|2021-12-14 21:05:00|106.61|104.41|107.4|105.2|107.5|105.3|106.61|104.41|0
1639516200000|2021-12-14 21:10:00|107.25|105.05|105.87|103.67|107.5|105.3|105.72|103.52|0
1639516500000|2021-12-14 21:15:00|106.12|103.52|106.51|103.91|106.51|103.91|106.12|103.52|0
1639516800000|2021-12-14 21:20:00|106.61|104.01|107|104.4|107|104.4|106.31|103.71|0
1639517100000|2021-12-14 21:25:00|107.1|104.5|106.8|104.2|107.1|104.5|106.8|104.2|0
1639517400000|2021-12-14 21:30:00|107|104.4|107.09|104.49|107.59|104.99|107|104.4|0
1639517700000|2021-12-14 21:35:00|107.29|104.69|107.44|104.84|107.49|104.89|107.29|104.69|0
1639518000000|2021-12-14 21:40:00|107.49|104.89|107.68|105.08|107.78|105.18|107.49|104.89|0
1639518300000|2021-12-14 21:45:00|107.78|105.18|107.88|105.28|107.88|105.28|107.23|104.63|0
1639518600000|2021-12-14 21:50:00|107.98|105.38|107.98|105.38|108.08|105.48|107.98|105.38|0
1639518900000|2021-12-14 21:55:00|108.07|105.47|107.92|105.32|108.07|105.47|107.82|105.22|0
1639519200000|2021-12-14 22:00:00|107.75|105.15|107.75|105.15|107.87|105.27|107.59|104.99|0
1639519500000|2021-12-14 22:05:00|107.76|105.16|107.51|104.91|107.76|105.16|107.47|104.87|0
1639519800000|2021-12-14 22:10:00|107.53|104.93|107.66|105.06|107.66|105.06|107.53|104.93|0
1639520100000|2021-12-14 22:15:00|107.7|105.1|107.64|105.04|107.73|105.13|107.57|104.97|0
1639520400000|2021-12-14 22:20:00|107.59|104.99|107.59|104.99|107.65|105.05|107.59|104.99|0
1639520700000|2021-12-14 22:25:00|107.61|105.01|107.55|104.95|107.61|105.01|107.5|104.9|0
1639521000000|2021-12-14 22:30:00|107.57|104.97|107.59|104.99|107.59|104.99|107.53|104.93|0
1639521300000|2021-12-14 22:35:00|107.6|105|107.45|104.85|107.69|105.09|107.4|104.8|0
1639521600000|2021-12-14 22:40:00|107.47|104.87|107.41|104.81|107.47|104.87|107.4|104.8|0
1639521900000|2021-12-14 22:45:00|107.42|104.82|107.46|104.86|107.52|104.92|107.42|104.82|0
1639522200000|2021-12-14 22:50:00|107.56|104.96|107.56|104.96|107.59|104.99|107.53|104.93|0
1639522500000|2021-12-14 22:55:00|107.58|104.98|107.62|105.02|107.76|105.16|107.58|104.98|0
1639522800000|2021-12-14 23:00:00|107.69|105.09|108.04|105.44|108.14|105.54|107.49|104.89|0
1639523100000|2021-12-14 23:05:00|108.13|105.53|108.03|105.43|108.13|105.53|107.83|105.23|0
1639523400000|2021-12-14 23:10:00|108.08|105.48|108.83|106.23|108.93|106.33|108.03|105.43|0
1639523700000|2021-12-14 23:15:00|108.93|106.33|108.03|105.43|108.93|106.33|108.03|105.43|0
1639524000000|2021-12-14 23:20:00|108.13|105.53|106.93|104.33|108.52|105.92|106.93|104.33|0
1639524300000|2021-12-14 23:25:00|106.98|104.38|106.24|103.64|107.23|104.63|106.24|103.64|0
1639524600000|2021-12-14 23:30:00|106.34|103.74|106.83|104.23|106.83|104.23|105.85|103.25|0
1639524900000|2021-12-14 23:35:00|106.63|104.03|106.33|103.73|106.93|104.33|106.14|103.54|0
1639525200000|2021-12-14 23:40:00|106.43|103.83|107.02|104.42|107.07|104.47|106.14|103.54|0
1639525500000|2021-12-14 23:45:00|106.92|104.32|107.12|104.52|107.12|104.52|106.82|104.22|0
1639525800000|2021-12-14 23:50:00|107.07|104.47|107.46|104.86|107.61|105.01|106.92|104.32|0
1639526100000|2021-12-14 23:55:00|107.41|104.81|107.01|104.41|107.61|105.01|107.01|104.41|0
1639526400000|2021-12-15 00:00:00|107.21|104.61|108|105.4|108|105.4|106.81|104.21|0
1639526700000|2021-12-15 00:05:00|108.1|105.5|108.8|106.2|109|106.4|107.9|105.3|0
1639527000000|2021-12-15 00:10:00|108.7|106.1|108.59|105.99|109.04|106.44|108.49|105.89|0
1639527300000|2021-12-15 00:15:00|108.49|105.89|108.89|106.29|109.09|106.49|108.49|105.89|0
1639527600000|2021-12-15 00:20:00|108.84|106.24|108.59|105.99|108.84|106.24|108.19|105.59|0
1639527900000|2021-12-15 00:25:00|109.09|106.49|109.39|106.79|109.39|106.79|108.99|106.39|0
1639528200000|2021-12-15 00:30:00|109.29|106.69|109.58|106.98|109.59|106.99|109.08|106.48|0
1639528500000|2021-12-15 00:35:00|109.69|107.09|109.68|107.08|109.78|107.18|109.18|106.58|0
1639528800000|2021-12-15 00:40:00|109.58|106.98|108.88|106.28|109.68|107.08|108.78|106.18|0
1639529100000|2021-12-15 00:45:00|108.92|106.32|108.87|106.27|109.18|106.58|108.78|106.18|0
1639529400000|2021-12-15 00:50:00|108.77|106.17|108.97|106.37|109.27|106.67|108.67|106.07|0
1639529700000|2021-12-15 00:55:00|109.02|106.42|109.07|106.47|109.37|106.77|108.87|106.27|0
1639530000000|2021-12-15 01:00:00|108.97|106.37|108.67|106.07|109.17|106.57|108.27|105.67|0
1639530300000|2021-12-15 01:05:00|108.57|105.97|108.21|105.61|108.57|105.97|108.16|105.56|0
1639530600000|2021-12-15 01:10:00|108.26|105.66|107.71|105.11|108.36|105.76|107.66|105.06|0
1639530900000|2021-12-15 01:15:00|107.66|105.06|106.87|104.27|107.66|105.06|106.18|103.58|0
1639531200000|2021-12-15 01:20:00|106.97|104.37|107.36|104.76|107.81|105.21|106.87|104.27|0
1639531500000|2021-12-15 01:25:00|107.31|104.71|105.63|103.03|107.46|104.86|105.58|102.98|0
1639531800000|2021-12-15 01:30:00|105.68|103.08|105.68|103.08|106.27|103.67|105.19|102.59|0
1639532100000|2021-12-15 01:35:00|105.78|103.18|106.66|104.06|106.66|104.06|105.38|102.78|0
1639532400000|2021-12-15 01:40:00|106.76|104.16|106.9|104.3|107.25|104.65|106.66|104.06|0
1639532700000|2021-12-15 01:45:00|106.85|104.25|106.95|104.35|107.35|104.75|106.65|104.05|0
1639533000000|2021-12-15 01:50:00|107.05|104.45|107.19|104.59|107.74|105.14|106.8|104.2|0
1639533300000|2021-12-15 01:55:00|107.15|104.55|108.04|105.44|108.24|105.64|107.15|104.55|0
1639533600000|2021-12-15 02:00:00|107.94|105.34|108.03|105.43|108.63|106.03|107.74|105.14|0
1639533900000|2021-12-15 02:05:00|107.98|105.38|107.73|105.13|108.23|105.63|107.63|105.03|0
1639534200000|2021-12-15 02:10:00|107.63|105.03|107.83|105.23|107.93|105.33|107.38|104.78|0
1639534500000|2021-12-15 02:15:00|107.93|105.33|106.78|104.18|108.13|105.53|106.64|104.04|0
1639534800000|2021-12-15 02:20:00|106.74|104.14|107.23|104.63|107.23|104.63|106.54|103.94|0
1639535100000|2021-12-15 02:25:00|107.13|104.53|106.63|104.03|107.23|104.63|106.24|103.64|0
1639535400000|2021-12-15 02:30:00|106.78|104.18|107.92|105.32|108.02|105.42|106.53|103.93|0
1639535700000|2021-12-15 02:35:00|108.02|105.42|108.51|105.91|108.61|106.01|107.82|105.22|0
1639536000000|2021-12-15 02:40:00|108.21|105.61|108.11|105.51|108.61|106.01|107.91|105.31|0
1639536300000|2021-12-15 02:45:00|108.16|105.56|108.41|105.81|108.51|105.91|107.91|105.31|0
1639536600000|2021-12-15 02:50:00|108.31|105.71|108.6|106|108.9|106.3|108.31|105.71|0
1639536900000|2021-12-15 02:55:00|108.7|106.1|108.7|106.1|108.9|106.3|108.3|105.7|0
1639537200000|2021-12-15 03:00:00|108.8|106.2|108.9|106.3|109.2|106.6|108.7|106.1|0
1639537500000|2021-12-15 03:05:00|108.85|106.25|108.99|106.39|109|106.4|108.79|106.19|0
1639537800000|2021-12-15 03:10:00|108.89|106.29|109.34|106.74|109.6|107|108.79|106.19|0
1639538100000|2021-12-15 03:15:00|109.39|106.79|108.94|106.34|109.39|106.79|108.64|106.04|0
1639538400000|2021-12-15 03:20:00|109.09|106.49|109.19|106.59|109.29|106.69|108.99|106.39|0
1639538700000|2021-12-15 03:25:00|109.13|106.53|108.78|106.18|109.13|106.53|108.73|106.13|0
1639539000000|2021-12-15 03:30:00|108.83|106.23|108.78|106.18|109.08|106.48|108.78|106.18|0
1639539300000|2021-12-15 03:35:00|108.83|106.23|109.13|106.53|109.23|106.63|108.78|106.18|0
1639539600000|2021-12-15 03:40:00|109.08|106.48|109.28|106.68|109.28|106.68|109.08|106.48|0
1639539900000|2021-12-15 03:45:00|109.38|106.78|109.67|107.07|109.78|107.18|109.27|106.67|0
1639540200000|2021-12-15 03:50:00|109.57|106.97|109.77|107.17|109.87|107.27|109.57|106.97|0
1639540500000|2021-12-15 03:55:00|109.87|107.27|109.67|107.07|109.87|107.27|109.57|106.97|0
1639540800000|2021-12-15 04:00:00|109.77|107.17|109.67|107.07|109.87|107.27|109.67|107.07|0
1639541100000|2021-12-15 04:05:00|109.57|106.97|109.76|107.16|109.77|107.17|109.56|106.96|0
1639541400000|2021-12-15 04:10:00|109.66|107.06|109.66|107.06|109.71|107.11|109.56|106.96|0
1639541700000|2021-12-15 04:15:00|109.51|106.91|109.86|107.26|109.96|107.36|109.51|106.91|0
1639542000000|2021-12-15 04:20:00|109.76|107.16|109.55|106.95|109.86|107.26|109.45|106.85|0
1639542300000|2021-12-15 04:25:00|109.5|106.9|109.15|106.55|109.55|106.95|109.05|106.45|0
1639542600000|2021-12-15 04:30:00|109.25|106.65|109.65|107.05|109.65|107.05|109.15|106.55|0
1639542900000|2021-12-15 04:35:00|109.75|107.15|109.75|107.15|109.85|107.25|109.55|106.95|0
1639543200000|2021-12-15 04:40:00|109.85|107.25|109.74|107.14|109.95|107.35|109.74|107.14|0
1639543500000|2021-12-15 04:45:00|109.64|107.04|109.84|107.24|109.84|107.24|109.64|107.04|0
1639543800000|2021-12-15 04:50:00|109.74|107.14|109.54|106.94|109.84|107.24|109.54|106.94|0
1639544100000|2021-12-15 04:55:00|109.64|107.04|109.53|106.93|109.74|107.14|109.43|106.83|0
1639544400000|2021-12-15 05:00:00|109.63|107.03|109.73|107.13|109.73|107.13|109.33|106.73|0
1639544700000|2021-12-15 05:05:00|109.63|107.03|108.93|106.33|109.68|107.08|108.93|106.33|0
1639545000000|2021-12-15 05:10:00|108.83|106.23|108.62|106.02|108.83|106.23|108.33|105.73|0
1639545300000|2021-12-15 05:15:00|108.72|106.12|108.62|106.02|109.02|106.42|108.62|106.02|0
1639545600000|2021-12-15 05:20:00|108.57|105.97|108.67|106.07|108.72|106.12|108.22|105.62|0
1639545900000|2021-12-15 05:25:00|108.62|106.02|109.22|106.62|109.22|106.62|108.62|106.02|0
1639546200000|2021-12-15 05:30:00|109.12|106.52|109.92|107.32|109.92|107.32|109.02|106.42|0
1639546500000|2021-12-15 05:35:00|109.72|107.12|109.71|107.11|109.82|107.22|109.56|106.96|0
1639546800000|2021-12-15 05:40:00|109.76|107.16|109.71|107.11|109.91|107.31|109.71|107.11|0
1639547100000|2021-12-15 05:45:00|109.76|107.16|109.91|107.31|109.91|107.31|109.71|107.11|0
1639547400000|2021-12-15 05:50:00|109.81|107.21|109.91|107.31|109.91|107.31|109.81|107.21|0
1639547700000|2021-12-15 05:55:00|109.8|107.2|109.6|107|110.31|107.71|109.5|106.9|0
1639548000000|2021-12-15 06:00:00|110.1|107.5|110.61|108.01|110.81|108.21|109.6|107|0
1639548300000|2021-12-15 06:05:00|110.55|107.95|110.3|107.7|110.81|108.21|110.2|107.6|0
1639548600000|2021-12-15 06:10:00|110.35|107.75|110.2|107.6|110.55|107.95|109.8|107.2|0
1639548900000|2021-12-15 06:15:00|110.3|107.7|109.89|107.29|110.55|107.95|109.84|107.24|0
1639549200000|2021-12-15 06:20:00|109.99|107.39|109.39|106.79|110.09|107.49|109.29|106.69|0
1639549500000|2021-12-15 06:25:00|109.33|106.73|109.28|106.68|109.49|106.89|109.18|106.58|0
1639549800000|2021-12-15 06:30:00|109.38|106.78|107.58|104.98|109.48|106.88|107.58|104.98|0
1639550100000|2021-12-15 06:35:00|107.48|104.88|107.83|105.23|107.83|105.23|107.23|104.63|0
1639550400000|2021-12-15 06:40:00|107.88|105.28|107.48|104.88|108.12|105.52|107.28|104.68|0
1639550700000|2021-12-15 06:45:00|107.38|104.78|107.87|105.27|107.87|105.27|107.38|104.78|0
1639551000000|2021-12-15 06:50:00|107.82|105.22|106.78|104.18|107.87|105.27|106.78|104.18|0
1639551300000|2021-12-15 06:55:00|106.88|104.28|106.77|104.17|106.92|104.32|106.28|103.68|0
1639551600000|2021-12-15 07:00:00|106.58|103.98|105.44|102.84|107.27|104.67|105.1|102.5|0
1639551900000|2021-12-15 07:05:00|105.39|102.79|105.88|103.28|106.18|103.58|105.39|102.79|0
1639552200000|2021-12-15 07:10:00|105.78|103.18|105.98|103.38|106.08|103.48|105.14|102.54|0
1639552500000|2021-12-15 07:15:00|106.02|103.42|106.17|103.57|106.42|103.82|105.68|103.08|0
1639552800000|2021-12-15 07:20:00|106.37|103.77|106.66|104.06|106.76|104.16|105.97|103.37|0
1639553100000|2021-12-15 07:25:00|106.56|103.96|106.36|103.76|106.66|104.06|105.97|103.37|0
1639553400000|2021-12-15 07:30:00|106.26|103.66|106.56|103.96|106.56|103.96|106.06|103.46|0
1639553700000|2021-12-15 07:35:00|107.05|104.45|108.04|105.44|108.24|105.64|106.66|104.06|0
1639554000000|2021-12-15 07:40:00|108.19|105.59|109.14|106.54|109.14|106.54|108.14|105.54|0
1639554300000|2021-12-15 07:45:00|109.29|106.69|109.44|106.84|109.69|107.09|108.94|106.34|0
1639554600000|2021-12-15 07:50:00|109.39|106.79|109.39|106.79|109.59|106.99|108.89|106.29|0
1639554900000|2021-12-15 07:55:00|109.28|106.68|108.48|105.88|109.38|106.78|108.38|105.78|0
1639555200000|2021-12-15 08:00:00|108.38|105.78|109.88|107.28|110.64|108.04|108.38|105.78|0
1639555500000|2021-12-15 08:05:00|109.98|107.68|110.48|108.28|110.79|108.59|109.48|107.28|0
1639555800000|2021-12-15 08:10:00|110.43|108.23|109.68|107.48|110.59|108.39|109.38|107.18|0
1639556100000|2021-12-15 08:15:00|109.88|107.68|110.78|108.58|110.78|108.58|109.37|107.17|0
1639556400000|2021-12-15 08:20:00|110.88|108.68|110.32|108.12|110.99|108.79|110.07|107.87|0
1639556700000|2021-12-15 08:25:00|110.38|108.18|109.06|106.86|110.48|108.28|109.06|106.86|0
1639557000000|2021-12-15 08:30:00|108.96|106.76|108.66|106.46|109.47|107.27|108.56|106.36|0
1639557300000|2021-12-15 08:35:00|108.76|106.56|108.36|106.16|109.06|106.86|107.96|105.76|0
1639557600000|2021-12-15 08:40:00|108.26|106.06|108.76|106.56|108.86|106.66|107.81|105.61|0
1639557900000|2021-12-15 08:45:00|108.86|106.66|108.55|106.35|109.25|107.05|108.46|106.26|0
1639558200000|2021-12-15 08:50:00|108.45|106.25|110.1|107.9|110.16|107.96|108.4|106.2|0
1639558500000|2021-12-15 08:55:00|110.06|107.86|108.85|106.65|110.16|107.96|108.75|106.55|0
1639558800000|2021-12-15 09:00:00|108.8|106.6|108.94|106.74|109.55|107.35|108.75|106.55|0
1639559100000|2021-12-15 09:05:00|109.04|106.84|108.54|106.34|109.19|106.99|108.34|106.14|0
1639559400000|2021-12-15 09:10:00|108.64|106.44|107.15|104.95|108.74|106.54|107.15|104.95|0
1639559700000|2021-12-15 09:15:00|107.05|104.85|106.2|104|107.39|105.19|106.16|103.96|0
1639560000000|2021-12-15 09:20:00|106.16|103.96|105.66|103.46|106.26|104.06|105.66|103.46|0
1639560300000|2021-12-15 09:25:00|105.96|103.76|105.27|103.07|105.96|103.76|104.49|102.29|0
1639560600000|2021-12-15 09:30:00|105.02|102.82|106.64|104.44|106.84|104.64|105.02|102.82|0
1639560900000|2021-12-15 09:35:00|106.54|104.34|106.84|104.64|107.33|105.13|106.44|104.24|0
1639561200000|2021-12-15 09:40:00|106.74|104.54|106.54|104.34|107.03|104.83|105.95|103.75|0
1639561500000|2021-12-15 09:45:00|106.44|104.24|106.73|104.53|107.03|104.83|106.44|104.24|0
1639561800000|2021-12-15 09:50:00|106.78|104.58|106.14|103.94|107.13|104.93|106.14|103.94|0
1639562100000|2021-12-15 09:55:00|106.04|103.84|106.33|104.13|107.02|104.82|106.04|103.84|0
1639562400000|2021-12-15 10:00:00|106.23|104.03|106.62|104.42|106.82|104.62|105.84|103.64|0
1639562700000|2021-12-15 10:05:00|106.67|104.47|106.52|104.32|106.82|104.62|106.52|104.32|0
1639563000000|2021-12-15 10:10:00|106.62|104.42|106.03|103.83|106.62|104.42|105.93|103.73|0
1639563300000|2021-12-15 10:15:00|106.13|103.93|106.81|104.61|107.11|104.91|106.13|103.93|0
1639563600000|2021-12-15 10:20:00|106.71|104.51|106.61|104.41|106.91|104.71|106.32|104.12|0
1639563900000|2021-12-15 10:25:00|106.71|104.51|107.35|105.15|107.4|105.2|106.66|104.46|0
1639564200000|2021-12-15 10:30:00|107.4|105.2|107.1|104.9|107.84|105.64|107|104.8|0
1639564500000|2021-12-15 10:35:00|106.9|104.7|107.2|105|107.3|105.1|106.9|104.7|0
1639564800000|2021-12-15 10:40:00|107.1|104.9|107.69|105.49|107.69|105.49|106.9|104.7|0
1639565100000|2021-12-15 10:45:00|107.39|105.19|107.39|105.19|107.69|105.49|107.09|104.89|0
1639565400000|2021-12-15 10:50:00|107.19|104.99|107.39|105.19|107.49|105.29|106.99|104.79|0
1639565700000|2021-12-15 10:55:00|107.43|105.23|108.28|106.08|108.38|106.18|106.79|104.59|0
1639566000000|2021-12-15 11:00:00|108.38|106.18|107.38|105.18|108.48|106.28|107.28|105.08|0
1639566300000|2021-12-15 11:05:00|107.43|105.23|107.18|104.98|107.78|105.58|107.08|104.88|0
1639566600000|2021-12-15 11:10:00|107.08|104.88|106.68|104.48|107.18|104.98|106.49|104.29|0
1639566900000|2021-12-15 11:15:00|106.78|104.58|106.48|104.28|107.08|104.88|106.48|104.28|0
1639567200000|2021-12-15 11:20:00|106.53|104.33|105.89|103.69|106.53|104.33|104.81|102.61|0
1639567500000|2021-12-15 11:25:00|105.99|103.79|106.18|103.98|106.38|104.18|105.89|103.69|0
1639567800000|2021-12-15 11:30:00|106.08|103.88|105|102.8|106.08|103.88|104.9|102.7|0
1639568100000|2021-12-15 11:35:00|104.9|102.7|105.59|103.39|105.69|103.49|104.81|102.61|0
1639568400000|2021-12-15 11:40:00|105.53|103.33|105.78|103.58|106.08|103.88|105.49|103.29|0
1639568700000|2021-12-15 11:45:00|105.68|103.48|106.22|104.02|106.27|104.07|105.58|103.38|0
1639569000000|2021-12-15 11:50:00|106.27|104.07|106.27|104.07|106.61|104.41|106.07|103.87|0
1639569300000|2021-12-15 11:55:00|106.36|104.16|106.26|104.06|106.66|104.46|106.17|103.97|0
1639569600000|2021-12-15 12:00:00|106.36|104.16|106.56|104.36|107.25|105.05|106.36|104.16|0
1639569900000|2021-12-15 12:05:00|106.46|104.26|106.95|104.75|106.95|104.75|106.36|104.16|0
1639570200000|2021-12-15 12:10:00|106.85|104.65|107.34|105.14|107.44|105.24|106.75|104.55|0
1639570500000|2021-12-15 12:15:00|107.44|105.24|107.93|105.73|108.33|106.13|107.34|105.14|0
1639570800000|2021-12-15 12:20:00|107.84|105.64|106.89|104.69|107.84|105.64|106.74|104.54|0
1639571100000|2021-12-15 12:25:00|106.84|104.64|108.03|105.83|108.08|105.88|106.84|104.64|0
1639571400000|2021-12-15 12:30:00|108.13|105.93|108.23|106.03|108.43|106.23|107.93|105.73|0
1639571700000|2021-12-15 12:35:00|108.13|105.93|107.63|105.43|108.23|106.03|107.63|105.43|0
1639572000000|2021-12-15 12:40:00|107.72|105.52|108.02|105.82|108.02|105.82|107.62|105.42|0
1639572300000|2021-12-15 12:45:00|107.92|105.72|107.72|105.52|108.72|106.52|107.22|105.02|0
1639572600000|2021-12-15 12:50:00|107.82|105.62|107.02|104.82|107.82|105.62|106.82|104.62|0
1639572900000|2021-12-15 12:55:00|107.07|104.87|106.92|104.72|107.42|105.22|106.62|104.42|0
1639573200000|2021-12-15 13:00:00|106.82|104.62|107.11|104.91|107.81|105.61|106.67|104.47|0
1639573500000|2021-12-15 13:05:00|107.06|104.86|106.03|103.83|107.41|105.21|105.44|103.24|0
1639573800000|2021-12-15 13:10:00|106.12|103.92|107.41|105.21|107.51|105.31|106.12|103.92|0
1639574100000|2021-12-15 13:15:00|107.45|105.25|107.8|105.6|107.8|105.6|107.21|105.01|0
1639574400000|2021-12-15 13:20:00|107.9|105.7|107.8|105.6|108.8|106.6|107.7|105.5|0
1639574700000|2021-12-15 13:25:00|107.9|105.7|107.64|105.44|108.1|105.9|107.45|105.25|0
1639575000000|2021-12-15 13:30:00|107.55|105.35|108.19|105.99|109.7|107.5|107.4|105.2|0
1639575300000|2021-12-15 13:35:00|108.09|105.89|108.09|105.89|108.29|106.09|107.29|105.09|0
1639575600000|2021-12-15 13:40:00|107.99|105.79|106.8|104.6|107.99|105.79|106.7|104.5|0
1639575900000|2021-12-15 13:45:00|106.89|104.69|107.29|105.09|107.79|105.59|106.79|104.59|0
1639576200000|2021-12-15 13:50:00|107.39|105.19|107.09|104.89|107.68|105.48|106.89|104.69|0
1639576500000|2021-12-15 13:55:00|107.19|104.99|106.89|104.69|107.38|105.18|106.1|103.9|0
1639576800000|2021-12-15 14:00:00|106.69|104.49|107.48|105.28|107.58|105.38|105.9|103.7|0
1639577100000|2021-12-15 14:05:00|107.38|105.18|108.07|105.87|108.17|105.97|106.98|104.78|0
1639577400000|2021-12-15 14:10:00|107.97|105.77|107.57|105.37|108.07|105.87|107.17|104.97|0
1639577700000|2021-12-15 14:15:00|107.67|105.47|107.77|105.57|107.97|105.77|107.37|105.17|0
1639578000000|2021-12-15 14:20:00|107.87|105.67|107.57|105.37|108.46|106.26|107.57|105.37|0
1639578300000|2021-12-15 14:25:00|107.66|105.46|107.36|105.16|107.86|105.66|107.17|104.97|0
1639578600000|2021-12-15 14:30:00|107.46|105.26|105.19|102.99|108.76|106.56|105.1|102.9|0
1639578900000|2021-12-15 14:35:00|105.09|102.89|105.69|103.49|107.36|105.16|103.41|101.21|0
1639579200000|2021-12-15 14:40:00|105.3|103.1|104.85|102.65|106.21|104.01|103.65|101.45|0
1639579500000|2021-12-15 14:45:00|105.04|102.84|102.63|100.43|105.92|103.72|102.44|100.24|0
1639579800000|2021-12-15 14:50:00|102.92|100.72|102.73|100.53|103.3|101.1|101.87|99.67|0
1639580100000|2021-12-15 14:55:00|102.92|100.72|102.72|100.52|103.78|101.58|102.15|99.95|0
1639580400000|2021-12-15 15:00:00|102.87|100.67|103.78|101.58|104.26|102.06|100.92|98.72|0
1639580700000|2021-12-15 15:05:00|103.49|101.29|103.29|101.09|104.64|102.44|103.29|101.09|0
1639581000000|2021-12-15 15:10:00|103.2|101|103.19|100.99|104.54|102.34|102.53|100.33|0
1639581300000|2021-12-15 15:15:00|103.48|101.28|102.81|100.61|104.35|102.15|102.52|100.32|0
1639581600000|2021-12-15 15:20:00|102.62|100.42|103.57|101.37|104.73|102.53|102.62|100.42|0
1639581900000|2021-12-15 15:25:00|103.67|101.47|103.86|101.66|104.15|101.95|103.28|101.08|0
1639582200000|2021-12-15 15:30:00|103.9|101.7|104.92|102.72|105.01|102.81|103.57|101.37|0
1639582500000|2021-12-15 15:35:00|104.82|102.62|107.16|104.96|107.16|104.96|104.82|102.62|0
1639582800000|2021-12-15 15:40:00|107.06|104.86|104.97|102.77|107.75|105.55|104.97|102.77|0
1639583100000|2021-12-15 15:45:00|104.87|102.67|102.93|100.73|105.07|102.87|102.93|100.73|0
1639583400000|2021-12-15 15:50:00|103.22|101.02|102.35|100.15|103.32|101.12|102.26|100.06|0
1639583700000|2021-12-15 15:55:00|102.49|100.29|104.23|102.03|104.42|102.22|101.78|99.58|0
1639584000000|2021-12-15 16:00:00|104.42|102.22|104.9|102.7|105.48|103.28|103.55|101.35|0
1639584300000|2021-12-15 16:05:00|104.8|102.6|103.35|101.15|105|102.8|103.35|101.15|0
1639584600000|2021-12-15 16:10:00|103.26|101.06|102.49|100.29|103.83|101.63|102.2|100|0
1639584900000|2021-12-15 16:15:00|102.39|100.19|101.44|99.24|102.78|100.58|101.25|99.05|0
1639585200000|2021-12-15 16:20:00|101.35|99.15|103.85|101.65|104.04|101.84|100.97|98.77|0
1639585500000|2021-12-15 16:25:00|103.95|101.75|103.08|100.88|104.52|102.32|102.89|100.69|0
1639585800000|2021-12-15 16:30:00|102.99|100.79|101.11|98.91|103.18|100.98|100.1|97.9|0
1639586100000|2021-12-15 16:35:00|101.01|98.81|100.82|98.62|101.48|99.28|100.16|97.96|0
1639586400000|2021-12-15 16:40:00|100.91|98.71|101.38|99.18|101.48|99.28|99.97|97.77|0
1639586700000|2021-12-15 16:45:00|101.29|99.09|102.23|100.03|102.42|100.22|100.91|98.71|0
1639587000000|2021-12-15 16:50:00|102.14|99.94|102.71|100.51|102.9|100.7|101.38|99.18|0
1639587300000|2021-12-15 16:55:00|102.61|100.41|102.42|100.22|103.09|100.89|101.85|99.65|0
1639587600000|2021-12-15 17:00:00|102.23|100.03|103.47|101.27|103.66|101.46|102.13|99.93|0
1639587900000|2021-12-15 17:05:00|103.56|101.36|102.03|99.83|103.66|101.46|101.65|99.45|0
1639588200000|2021-12-15 17:10:00|102.22|100.02|101.84|99.64|102.51|100.31|101.74|99.54|0
1639588500000|2021-12-15 17:15:00|102.03|99.83|100.61|98.41|102.03|99.83|100.61|98.41|0
1639588800000|2021-12-15 17:20:00|100.7|98.5|101.17|98.97|101.55|99.35|100.51|98.31|0
1639589100000|2021-12-15 17:25:00|101.27|99.07|104.7|102.5|104.7|102.5|101.08|98.88|0
1639589400000|2021-12-15 17:30:00|104.6|102.4|105.18|102.98|105.18|102.98|104.12|101.92|0
1639589700000|2021-12-15 17:35:00|105.09|102.89|104.21|102.01|105.47|103.27|104.21|102.01|0
1639590000000|2021-12-15 17:40:00|104.31|102.11|103.44|101.24|104.41|102.21|103.25|101.05|0
1639590300000|2021-12-15 17:45:00|103.35|101.15|103.54|101.34|104.21|102.01|102.96|100.76|0
1639590600000|2021-12-15 17:50:00|103.63|101.43|105.27|103.07|105.27|103.07|103.54|101.34|0
1639590900000|2021-12-15 17:55:00|105.17|102.97|104.86|102.66|106.84|104.64|104.28|102.08|0
1639591200000|2021-12-15 18:00:00|104.76|102.56|103.99|101.79|104.96|102.76|103.99|101.79|0
1639591500000|2021-12-15 18:05:00|103.89|101.69|105.44|103.24|105.63|103.43|103.89|101.69|0
1639591800000|2021-12-15 18:10:00|105.54|103.34|104.76|102.56|105.54|103.34|104.08|101.88|0
1639592100000|2021-12-15 18:15:00|104.66|102.46|105.24|103.04|105.43|103.23|104.08|101.88|0
1639592400000|2021-12-15 18:20:00|105.14|102.94|104.56|102.36|105.14|102.94|104.17|101.97|0
1639592700000|2021-12-15 18:25:00|104.46|102.26|104.65|102.45|105.04|102.84|104.07|101.87|0
1639593000000|2021-12-15 18:30:00|104.75|102.55|105.42|103.22|106.01|103.81|104.36|102.16|0
1639593300000|2021-12-15 18:35:00|105.33|103.13|105.13|102.93|106.01|103.81|104.94|102.74|0
1639593600000|2021-12-15 18:40:00|105.03|102.83|106|103.8|106|103.8|104.35|102.15|0
1639593900000|2021-12-15 18:45:00|105.9|103.7|105.03|102.83|106.1|103.9|104.93|102.73|0
1639594200000|2021-12-15 18:50:00|105.12|102.92|103.96|101.76|105.32|103.12|103.58|101.38|0
1639594500000|2021-12-15 18:55:00|104.06|101.86|106.58|104.38|106.82|104.62|103.96|101.76|0
1639594800000|2021-12-15 19:00:00|106.53|104.33|110.34|108.14|110.64|108.44|99.78|97.58|0
1639595100000|2021-12-15 19:05:00|111.45|109.25|110.2|108|116.14|113.94|106.38|104.18|0
1639595400000|2021-12-15 19:10:00|110|107.8|114.11|111.91|114.32|112.12|108.88|106.68|0
1639595700000|2021-12-15 19:15:00|114.05|111.85|113.69|111.49|114.21|112.01|111.94|109.74|0
1639596000000|2021-12-15 19:20:00|113.53|111.33|109.18|106.98|114|111.8|108.78|106.58|0
1639596300000|2021-12-15 19:25:00|108.78|106.58|107.07|104.87|108.88|106.68|104.1|101.9|0
1639596600000|2021-12-15 19:30:00|106.97|104.77|106.22|104.02|108.87|106.67|105.18|102.98|0
1639596900000|2021-12-15 19:35:00|106.27|104.07|111.72|109.52|112.23|110.03|105.97|103.77|0
1639597200000|2021-12-15 19:40:00|111.41|109.21|109.88|107.68|114.3|112.1|109.37|107.17|0
1639597500000|2021-12-15 19:45:00|110.28|108.08|111.1|108.9|113.67|111.47|109.78|107.58|0
1639597800000|2021-12-15 19:50:00|109.67|107.47|114.29|112.09|114.29|112.09|109.06|106.86|0
1639598100000|2021-12-15 19:55:00|114.19|111.99|110.89|108.69|115.23|113.03|110.17|107.97|0
1639598400000|2021-12-15 20:00:00|111.4|109.2|113.77|111.57|115.02|112.82|110.99|108.79|0
1639598700000|2021-12-15 20:05:00|113.97|111.77|120.86|118.66|121.08|118.88|113.46|111.26|0
1639599000000|2021-12-15 20:10:00|120.64|118.44|122.92|120.72|122.92|120.72|119.67|117.47|0
1639599300000|2021-12-15 20:15:00|122.38|120.18|123.27|121.07|135.53|133.33|122.16|119.96|0
1639599600000|2021-12-15 20:20:00|123.61|121.41|123.82|121.62|126.99|124.79|122.94|120.74|0
1639599900000|2021-12-15 20:25:00|124.27|122.07|125.62|123.42|125.85|123.65|122.48|120.28|0
1639600200000|2021-12-15 20:30:00|125.96|123.76|125.73|123.53|126.76|124.56|123.71|121.51|0
1639600500000|2021-12-15 20:35:00|125.45|123.25|128.36|126.16|128.59|126.39|125.45|123.25|0
1639600800000|2021-12-15 20:40:00|128.24|126.04|122.91|120.71|129.05|126.85|122.52|120.32|0
1639601100000|2021-12-15 20:45:00|123.36|121.16|120.03|117.83|123.92|121.72|119.7|117.5|0
1639601400000|2021-12-15 20:50:00|121.18|118.98|130|127.8|130.46|128.26|121.18|118.98|0
1639601700000|2021-12-15 20:55:00|129.77|127.57|132.8|130.6|134.78|132.58|129.77|127.57|0
1639602000000|2021-12-15 21:00:00|133.61|131.41|134.9|132.7|135.37|133.17|132.22|130.02|0
1639602300000|2021-12-15 21:05:00|135.01|132.81|134.54|132.34|135.95|133.75|133.73|131.53|0
1639602600000|2021-12-15 21:10:00|134.43|132.23|133.84|131.64|134.54|132.34|133.72|131.52|0
1639602900000|2021-12-15 21:15:00|134.39|131.79|133.63|131.03|134.39|131.79|133.63|131.03|0
1639603200000|2021-12-15 21:20:00|133.69|131.09|134.38|131.78|134.5|131.9|133.45|130.85|0
1639603500000|2021-12-15 21:25:00|134.27|131.67|134.61|132.01|134.61|132.01|134.15|131.55|0
1639603800000|2021-12-15 21:30:00|134.5|131.9|134.03|131.43|134.61|132.01|133.8|131.2|0
1639604100000|2021-12-15 21:35:00|134.14|131.54|134.26|131.66|134.38|131.78|133.68|131.08|0
1639604400000|2021-12-15 21:40:00|134.14|131.54|134.49|131.89|134.72|132.12|134.02|131.42|0
1639604700000|2021-12-15 21:45:00|134.61|132.01|134.6|132|135.19|132.59|134.49|131.89|0
1639605000000|2021-12-15 21:50:00|134.84|132.24|134.66|132.06|134.84|132.24|134.6|132|0
1639605300000|2021-12-15 21:55:00|134.6|132|134.65|132.05|135.18|132.58|134.6|132|0
1639605600000|2021-12-15 22:00:00|134.66|132.06|134.84|132.24|134.99|132.39|134.6|132|0
1639605900000|2021-12-15 22:05:00|134.91|132.31|134.8|132.2|134.91|132.31|134.67|132.07|0
1639606200000|2021-12-15 22:10:00|134.97|132.37|134.9|132.3|134.97|132.37|134.77|132.17|0
1639606500000|2021-12-15 22:15:00|134.85|132.25|134.95|132.35|135|132.4|134.85|132.25|0
1639606800000|2021-12-15 22:20:00|134.97|132.37|135.23|132.63|135.23|132.63|134.97|132.37|0
1639607100000|2021-12-15 22:25:00|135.05|132.45|134.94|132.34|135.15|132.55|134.84|132.24|0
1639607400000|2021-12-15 22:30:00|134.84|132.24|134.94|132.34|134.94|132.34|134.84|132.24|0
1639607700000|2021-12-15 22:35:00|134.97|132.37|135.14|132.54|135.16|132.56|134.94|132.34|0
1639608000000|2021-12-15 22:40:00|135.16|132.56|135.19|132.59|135.19|132.59|135.11|132.51|0
1639608300000|2021-12-15 22:45:00|135.1|132.5|135.12|132.52|135.22|132.62|135.1|132.5|0
1639608600000|2021-12-15 22:50:00|135.1|132.5|134.96|132.36|135.13|132.53|134.95|132.35|0
1639608900000|2021-12-15 22:55:00|134.93|132.33|134.84|132.24|134.93|132.33|134.84|132.24|0
1639609200000|2021-12-15 23:00:00|134.5|131.9|136.56|133.96|137.03|134.43|134.33|131.73|0
1639609500000|2021-12-15 23:05:00|136.67|134.07|136.67|134.07|137.5|134.9|136.44|133.84|0
1639609800000|2021-12-15 23:10:00|136.79|134.19|137.97|135.37|138.09|135.49|136.32|133.72|0
1639610100000|2021-12-15 23:15:00|137.85|135.25|138.56|135.96|138.56|135.96|137.5|134.9|0
1639610400000|2021-12-15 23:20:00|138.44|135.84|138.44|135.84|139.04|136.44|138.09|135.49|0
1639610700000|2021-12-15 23:25:00|138.56|135.96|138.2|135.6|138.68|136.08|137.96|135.36|0
1639611000000|2021-12-15 23:30:00|138.32|135.72|138.44|135.84|138.85|136.25|138.08|135.48|0
1639611300000|2021-12-15 23:35:00|136.3|133.7|136.18|133.58|136.83|134.23|136.18|133.58|0
1639611600000|2021-12-15 23:40:00|136.3|133.7|136.65|134.05|136.89|134.29|136.18|133.58|0
1639611900000|2021-12-15 23:45:00|136.41|133.81|137.65|135.05|137.71|135.11|136.41|133.81|0
1639612200000|2021-12-15 23:50:00|137.71|135.11|136.88|134.28|137.89|135.29|136.41|133.81|0
1639612500000|2021-12-15 23:55:00|136.82|134.22|137.12|134.52|137.17|134.57|136.64|134.04|0
1639612800000|2021-12-16 00:00:00|137.05|134.45|134.99|132.39|137.05|134.45|134.81|132.21|0
1639613100000|2021-12-16 00:05:00|135.11|132.51|134.64|132.04|135.7|133.1|134.35|131.75|0
1639613400000|2021-12-16 00:10:00|134.52|131.92|134.4|131.8|135.46|132.86|134.29|131.69|0
1639613700000|2021-12-16 00:15:00|134.52|131.92|134.28|131.68|135.34|132.74|133.93|131.33|0
1639614000000|2021-12-16 00:20:00|134.17|131.57|134.86|132.26|134.86|132.26|133.93|131.33|0
1639614300000|2021-12-16 00:25:00|134.98|132.38|134.51|131.91|134.98|132.38|134.16|131.56|0
1639614600000|2021-12-16 00:30:00|134.74|132.14|135.33|132.73|135.44|132.84|134.28|131.68|0
1639614900000|2021-12-16 00:35:00|135.21|132.61|135.68|133.08|135.68|133.08|135.09|132.49|0
1639615200000|2021-12-16 00:40:00|135.62|133.02|136.14|133.54|136.5|133.9|135.62|133.02|0
1639615500000|2021-12-16 00:45:00|136.26|133.66|136.26|133.66|136.5|133.9|136.08|133.48|0
1639615800000|2021-12-16 00:50:00|136.38|133.78|135.55|132.95|136.49|133.89|135.43|132.83|0
1639616100000|2021-12-16 00:55:00|135.49|132.89|134.96|132.36|135.67|133.07|134.9|132.3|0
1639616400000|2021-12-16 01:00:00|134.84|132.24|135.72|133.12|135.9|133.3|134.73|132.13|0
1639616700000|2021-12-16 01:05:00|135.66|133.06|134.72|132.12|135.66|133.06|134.72|132.12|0
1639617000000|2021-12-16 01:10:00|134.78|132.18|135.54|132.94|135.66|133.06|134.72|132.12|0
1639617300000|2021-12-16 01:15:00|135.59|132.99|134.71|132.11|135.66|133.06|134.6|132|0
1639617600000|2021-12-16 01:20:00|134.65|132.05|135.89|133.29|136.06|133.46|134.65|132.05|0
1639617900000|2021-12-16 01:25:00|135.77|133.17|135.65|133.05|135.82|133.22|135.41|132.81|0
1639618200000|2021-12-16 01:30:00|135.76|133.16|136.76|134.16|136.82|134.22|135.7|133.1|0
1639618500000|2021-12-16 01:35:00|136.82|134.22|135.7|133.1|136.94|134.34|135.52|132.92|0
1639618800000|2021-12-16 01:40:00|135.64|133.04|135.4|132.8|135.99|133.39|135.17|132.57|0
1639619100000|2021-12-16 01:45:00|135.29|132.69|133.53|130.93|135.29|132.69|133.41|130.81|0
1639619400000|2021-12-16 01:50:00|133.41|130.81|132.6|130|133.76|131.16|132.25|129.65|0
1639619700000|2021-12-16 01:55:00|132.48|129.88|132.59|129.99|133.23|130.63|132.02|129.42|0
1639620000000|2021-12-16 02:00:00|132.94|130.34|133.58|130.98|133.76|131.16|132.83|130.23|0
1639620300000|2021-12-16 02:05:00|133.64|131.04|133.29|130.69|133.75|131.15|133.05|130.45|0
1639620600000|2021-12-16 02:10:00|133.23|130.63|133.87|131.27|133.87|131.27|133.11|130.51|0
1639620900000|2021-12-16 02:15:00|133.98|131.38|135.5|132.9|135.86|133.26|133.98|131.38|0
1639621200000|2021-12-16 02:20:00|135.44|132.84|135.62|133.02|135.85|133.25|135.38|132.78|0
1639621500000|2021-12-16 02:25:00|135.5|132.9|135.49|132.89|135.67|133.07|135.32|132.72|0
1639621800000|2021-12-16 02:30:00|135.38|132.78|134.79|132.19|135.38|132.78|134.79|132.19|0
1639622100000|2021-12-16 02:35:00|134.91|132.31|134.67|132.07|134.91|132.31|134.44|131.84|0
1639622400000|2021-12-16 02:40:00|134.55|131.95|134.55|131.95|134.67|132.07|134.2|131.6|0
1639622700000|2021-12-16 02:45:00|134.6|132|134.31|131.71|135.13|132.53|134.2|131.6|0
1639623000000|2021-12-16 02:50:00|134.25|131.65|134.66|132.06|134.89|132.29|134.08|131.48|0
1639623300000|2021-12-16 02:55:00|134.54|131.94|135.13|132.53|135.48|132.88|134.43|131.83|0
1639623600000|2021-12-16 03:00:00|135.06|132.46|135.01|132.41|135.24|132.64|134.77|132.17|0
1639623900000|2021-12-16 03:05:00|134.94|132.34|135.71|133.11|135.71|133.11|134.89|132.29|0
1639624200000|2021-12-16 03:10:00|135.82|133.22|135.12|132.52|135.88|133.28|134.88|132.28|0
1639624500000|2021-12-16 03:15:00|135.23|132.63|135.29|132.69|135.47|132.87|135|132.4|0
1639624800000|2021-12-16 03:20:00|135.23|132.63|135.23|132.63|135.7|133.1|135.11|132.51|0
1639625100000|2021-12-16 03:25:00|135.28|132.68|134.99|132.39|135.35|132.75|134.64|132.04|0
1639625400000|2021-12-16 03:30:00|134.87|132.27|135.34|132.74|135.69|133.09|134.76|132.16|0
1639625700000|2021-12-16 03:35:00|135.57|132.97|136.16|133.56|136.51|133.91|135.46|132.86|0
1639626000000|2021-12-16 03:40:00|136.04|133.44|135.92|133.32|136.16|133.56|135.8|133.2|0
1639626300000|2021-12-16 03:45:00|135.8|133.2|136.15|133.55|136.27|133.67|135.8|133.2|0
1639626600000|2021-12-16 03:50:00|136.27|133.67|135.8|133.2|136.51|133.91|135.8|133.2|0
1639626900000|2021-12-16 03:55:00|135.85|133.25|136.15|133.55|136.5|133.9|135.8|133.2|0
1639627200000|2021-12-16 04:00:00|136.5|133.9|136.26|133.66|137.21|134.61|136.26|133.66|0
1639627500000|2021-12-16 04:05:00|136.15|133.55|136.62|134.02|137.09|134.49|136.15|133.55|0
1639627800000|2021-12-16 04:10:00|136.38|133.78|136.5|133.9|136.61|134.01|136.26|133.66|0
1639628100000|2021-12-16 04:15:00|136.38|133.78|136.26|133.66|136.61|134.01|136.14|133.54|0
1639628400000|2021-12-16 04:20:00|136.14|133.54|136.49|133.89|136.49|133.89|135.78|133.18|0
1639628700000|2021-12-16 04:25:00|136.37|133.77|137.08|134.48|137.44|134.84|136.25|133.65|0
1639629000000|2021-12-16 04:30:00|137.14|134.54|137.19|134.59|137.31|134.71|136.6|134|0
1639629300000|2021-12-16 04:35:00|137.31|134.71|137.19|134.59|137.43|134.83|137.07|134.47|0
1639629600000|2021-12-16 04:40:00|137.07|134.47|137.31|134.71|137.67|135.07|137.07|134.47|0
1639629900000|2021-12-16 04:45:00|137.19|134.59|137.19|134.59|137.31|134.71|137.07|134.47|0
1639630200000|2021-12-16 04:50:00|137.07|134.47|137.18|134.58|137.42|134.82|137.07|134.47|0
1639630500000|2021-12-16 04:55:00|137.06|134.46|137.66|135.06|137.66|135.06|136.95|134.35|0
1639630800000|2021-12-16 05:00:00|137.77|135.17|137.65|135.05|137.89|135.29|137.3|134.7|0
1639631100000|2021-12-16 05:05:00|137.71|135.11|137.06|134.46|137.89|135.29|137.06|134.46|0
1639631400000|2021-12-16 05:10:00|136.94|134.34|137.41|134.81|137.65|135.05|136.94|134.34|0
1639631700000|2021-12-16 05:15:00|137.47|134.87|137.58|134.98|137.64|135.04|137.29|134.69|0
1639632000000|2021-12-16 05:20:00|137.52|134.92|137.28|134.68|137.88|135.28|137.17|134.57|0
1639632300000|2021-12-16 05:25:00|137.4|134.8|137.88|135.28|137.88|135.28|137.4|134.8|0
1639632600000|2021-12-16 05:30:00|138.11|135.51|138.95|136.35|139.55|136.95|138.11|135.51|0
1639632900000|2021-12-16 05:35:00|139.07|136.47|139.18|136.58|139.66|137.06|139.07|136.47|0
1639633200000|2021-12-16 05:40:00|139.06|136.46|138.7|136.1|139.06|136.46|138.58|135.98|0
1639633500000|2021-12-16 05:45:00|138.82|136.22|139.42|136.82|140.02|137.42|138.7|136.1|0
1639633800000|2021-12-16 05:50:00|139.54|136.94|139.77|137.17|140.01|137.41|139.42|136.82|0
1639634100000|2021-12-16 05:55:00|139.89|137.29|139.77|137.17|139.89|137.29|139.41|136.81|0
1639634400000|2021-12-16 06:00:00|139.65|137.05|139.89|137.29|140.13|137.53|139.41|136.81|0
1639634700000|2021-12-16 06:05:00|139.95|137.35|140.85|138.25|141.09|138.49|139.95|137.35|0
1639635000000|2021-12-16 06:10:00|140.73|138.13|140.85|138.25|140.9|138.3|140.25|137.65|0
1639635300000|2021-12-16 06:15:00|140.97|138.37|141.2|138.6|141.2|138.6|140.6|138|0
1639635600000|2021-12-16 06:20:00|141.33|138.73|140.96|138.36|141.33|138.73|140.84|138.24|0
1639635900000|2021-12-16 06:25:00|140.9|138.3|141.32|138.72|142.17|139.57|140.9|138.3|0
1639636200000|2021-12-16 06:30:00|141.2|138.6|140.59|137.99|141.2|138.6|140.35|137.75|0
1639636500000|2021-12-16 06:35:00|140.47|137.87|140.83|138.23|141.07|138.47|140.35|137.75|0
1639636800000|2021-12-16 06:40:00|140.95|138.35|142.08|139.48|142.15|139.55|140.83|138.23|0
1639637100000|2021-12-16 06:45:00|142.15|139.55|141.3|138.7|142.39|139.79|141.3|138.7|0
1639637400000|2021-12-16 06:50:00|141.42|138.82|142.14|139.54|142.38|139.78|141.3|138.7|0
1639637700000|2021-12-16 06:55:00|142.02|139.42|142.14|139.54|142.26|139.66|141.66|139.06|0
1639638000000|2021-12-16 07:00:00|142.38|139.78|143.35|140.75|143.72|141.12|141.53|138.93|0
1639638300000|2021-12-16 07:05:00|143.47|140.87|144.81|142.21|144.87|142.27|143.47|140.87|0
1639638600000|2021-12-16 07:10:00|144.69|142.09|145.55|142.95|146.41|143.81|144.32|141.72|0
1639638900000|2021-12-16 07:15:00|145.67|143.07|146.78|144.18|147.27|144.67|145.67|143.07|0
1639639200000|2021-12-16 07:20:00|146.9|144.3|147.53|144.93|152.4|149.8|146.83|144.23|0
1639639500000|2021-12-16 07:25:00|147.59|144.99|147.97|145.37|148.09|145.49|147.04|144.44|0
1639639800000|2021-12-16 07:30:00|147.84|145.24|147.72|145.12|148.46|145.86|147.23|144.63|0
1639640100000|2021-12-16 07:35:00|147.59|144.99|147.47|144.87|147.72|145.12|146.97|144.37|0
1639640400000|2021-12-16 07:40:00|147.59|144.99|148.33|145.73|148.33|145.73|147.34|144.74|0
1639640700000|2021-12-16 07:45:00|148.02|145.42|146.97|144.37|148.02|145.42|146.84|144.24|0
1639641000000|2021-12-16 07:50:00|146.84|144.24|145.37|142.77|147.21|144.61|145.24|142.64|0
1639641300000|2021-12-16 07:55:00|145.24|142.64|145.49|142.89|145.54|142.94|145|142.4|0
1639641600000|2021-12-16 08:00:00|145.36|142.76|142.62|140.02|146.22|143.62|142.44|139.84|0
1639641900000|2021-12-16 08:05:00|142.36|140.16|141.75|139.55|143.21|141.01|141.5|139.3|0
1639642200000|2021-12-16 08:10:00|141.68|139.48|140.95|138.75|141.99|139.79|140.29|138.09|0
1639642500000|2021-12-16 08:15:00|140.9|138.7|140.59|138.39|141.74|139.54|140.17|137.97|0
1639642800000|2021-12-16 08:20:00|140.53|138.33|142.71|140.51|142.89|140.69|140.53|138.33|0
1639643100000|2021-12-16 08:25:00|142.59|140.39|141.86|139.66|142.96|140.76|141.74|139.54|0
1639643400000|2021-12-16 08:30:00|141.74|139.54|143.07|140.87|143.07|140.87|141.49|139.29|0
1639643700000|2021-12-16 08:35:00|142.95|140.75|145.03|142.83|145.4|143.2|142.95|140.75|0
1639644000000|2021-12-16 08:40:00|144.91|142.71|145.03|142.83|145.4|143.2|144.29|142.09|0
1639644300000|2021-12-16 08:45:00|145.15|142.95|145.52|143.32|145.52|143.32|144.66|142.46|0
1639644600000|2021-12-16 08:50:00|145.64|143.44|145.52|143.32|146.38|144.18|144.66|142.46|0
1639644900000|2021-12-16 08:55:00|145.39|143.19|145.39|143.19|146.13|143.93|144.77|142.57|0
1639645200000|2021-12-16 09:00:00|145.27|143.07|144.16|141.96|145.27|143.07|144.03|141.83|0
1639645500000|2021-12-16 09:05:00|144.09|141.89|142.62|140.42|144.4|142.2|142.62|140.42|0
1639645800000|2021-12-16 09:10:00|142.69|140.49|143.91|141.71|144.03|141.83|142.38|140.18|0
1639646100000|2021-12-16 09:15:00|143.78|141.58|143.05|140.85|143.9|141.7|142.92|140.72|0
1639646400000|2021-12-16 09:20:00|142.92|140.72|142.68|140.48|143.47|141.27|142.68|140.48|0
1639646700000|2021-12-16 09:25:00|143.17|140.97|142.55|140.35|143.17|140.97|142.43|140.23|0
1639647000000|2021-12-16 09:30:00|142.67|140.47|143.89|141.69|144.02|141.82|142.55|140.35|0
1639647300000|2021-12-16 09:35:00|143.77|141.57|142.79|140.59|143.77|141.57|142.61|140.41|0
1639647600000|2021-12-16 09:40:00|142.91|140.71|143.77|141.57|143.89|141.69|142.67|140.47|0
1639647900000|2021-12-16 09:45:00|143.64|141.44|143.64|141.44|144.5|142.3|143.64|141.44|0
1639648200000|2021-12-16 09:50:00|143.52|141.32|143.76|141.56|144.13|141.93|143.27|141.07|0
1639648500000|2021-12-16 09:55:00|143.7|141.5|144.25|142.05|144.37|142.17|143.64|141.44|0
1639648800000|2021-12-16 10:00:00|144.12|141.92|144.74|142.54|144.74|142.54|143.14|140.94|0
1639649100000|2021-12-16 10:05:00|144.61|142.41|144.24|142.04|144.61|142.41|144|141.8|0
1639649400000|2021-12-16 10:10:00|144.12|141.92|144.73|142.53|145.1|142.9|144.12|141.92|0
1639649700000|2021-12-16 10:15:00|144.61|142.41|147.12|144.92|147.12|144.92|144.61|142.41|0
1639650000000|2021-12-16 10:20:00|146.99|144.79|147.11|144.91|147.36|145.16|146.25|144.05|0
1639650300000|2021-12-16 10:25:00|146.99|144.79|146.25|144.05|146.99|144.79|146.12|143.92|0
1639650600000|2021-12-16 10:30:00|146.12|143.92|146.98|144.78|147.23|145.03|146.12|143.92|0
1639650900000|2021-12-16 10:35:00|146.86|144.66|146.73|144.53|147.17|144.97|146.61|144.41|0
1639651200000|2021-12-16 10:40:00|146.98|144.78|147.9|145.7|147.97|145.77|146.61|144.41|0
1639651500000|2021-12-16 10:45:00|147.84|145.64|147.47|145.27|147.97|145.77|147.35|145.15|0
1639651800000|2021-12-16 10:50:00|147.34|145.14|148.33|146.13|148.33|146.13|147.34|145.14|0
1639652100000|2021-12-16 10:55:00|148.46|146.26|149.95|147.75|150.07|147.87|148.46|146.26|0
1639652400000|2021-12-16 11:00:00|150.07|147.87|149.45|147.25|150.2|148|149.45|147.25|0
1639652700000|2021-12-16 11:05:00|149.32|147.12|149.69|147.49|149.69|147.49|149.32|147.12|0
1639653000000|2021-12-16 11:10:00|149.82|147.62|150.69|148.49|151.32|149.12|149.69|147.49|0
1639653300000|2021-12-16 11:15:00|150.56|148.36|151.19|148.99|151.44|149.24|150.56|148.36|0
1639653600000|2021-12-16 11:20:00|151.31|149.11|151.56|149.36|152.19|149.99|150.94|148.74|0
1639653900000|2021-12-16 11:25:00|151.69|149.49|152.57|150.37|153.32|151.12|151.69|149.49|0
1639654200000|2021-12-16 11:30:00|152.82|150.62|153.7|151.5|153.83|151.63|152.69|150.49|0
1639654500000|2021-12-16 11:35:00|156.63|154.43|153.39|151.19|156.63|154.43|153.14|150.94|0
1639654800000|2021-12-16 11:40:00|153.52|151.32|153.45|151.25|153.65|151.45|153.14|150.94|0
1639655100000|2021-12-16 11:45:00|153.39|151.19|154.78|152.58|154.91|152.71|153.26|151.06|0
1639655400000|2021-12-16 11:50:00|154.53|152.33|152.88|150.68|154.78|152.58|152.63|150.43|0
1639655700000|2021-12-16 11:55:00|153.01|150.81|152.88|150.68|153.07|150.87|152.62|150.42|0
1639656000000|2021-12-16 12:00:00|152.75|150.55|151.55|149.35|152.75|150.55|150.99|148.79|0
1639656300000|2021-12-16 12:05:00|151.61|149.41|150.36|148.16|151.61|149.41|149.98|147.78|0
1639656600000|2021-12-16 12:10:00|150.23|148.03|150.48|148.28|151.61|149.41|150.1|147.9|0
1639656900000|2021-12-16 12:15:00|150.35|148.15|149.73|147.53|150.98|148.78|149.6|147.4|0
1639657200000|2021-12-16 12:20:00|150.1|147.9|150.6|148.4|150.6|148.4|149.48|147.28|0
1639657500000|2021-12-16 12:25:00|150.72|148.52|149.72|147.52|150.97|148.77|149.6|147.4|0
1639657800000|2021-12-16 12:30:00|149.6|147.4|150.34|148.14|150.72|148.52|149.59|147.39|0
1639658100000|2021-12-16 12:35:00|150.22|148.02|150.34|148.14|150.72|148.52|150.09|147.89|0
1639658400000|2021-12-16 12:40:00|150.27|148.07|149.21|147.01|150.34|148.14|149.21|147.01|0
1639658700000|2021-12-16 12:45:00|149.34|147.14|149.83|147.63|149.96|147.76|148.71|146.51|0
1639659000000|2021-12-16 12:50:00|149.71|147.51|149.33|147.13|150.08|147.88|148.83|146.63|0
1639659300000|2021-12-16 12:55:00|149.27|147.07|149.45|147.25|149.46|147.26|148.83|146.63|0
1639659600000|2021-12-16 13:00:00|149.58|147.38|148.95|146.75|149.7|147.5|148.58|146.38|0
1639659900000|2021-12-16 13:05:00|149.2|147|147.65|145.45|149.2|147|145.88|143.68|0
1639660200000|2021-12-16 13:10:00|148.6|146.4|148.78|146.58|149.71|147.51|148.23|146.03|0
1639660500000|2021-12-16 13:15:00|148.84|146.64|148.96|146.76|149.33|147.13|148.35|146.15|0
1639660800000|2021-12-16 13:20:00|149.09|146.89|150.45|148.25|150.45|148.25|148.96|146.76|0
1639661100000|2021-12-16 13:25:00|150.32|148.12|150.51|148.31|150.7|148.5|150.07|147.87|0
1639661400000|2021-12-16 13:30:00|150.45|148.25|149.32|147.12|151.19|148.99|149.2|147|0
1639661700000|2021-12-16 13:35:00|149.45|147.25|148.58|146.38|149.63|147.43|148.46|146.26|0
1639662000000|2021-12-16 13:40:00|148.46|146.26|148.08|145.88|148.82|146.62|147.35|145.15|0
1639662300000|2021-12-16 13:45:00|147.96|145.76|145.99|143.79|147.96|145.76|144.9|142.7|0
1639662600000|2021-12-16 13:50:00|145.63|143.43|145.99|143.79|146.66|144.46|145.38|143.18|0
1639662900000|2021-12-16 13:55:00|145.87|143.67|147.21|145.01|147.46|145.26|145.62|143.42|0
1639663200000|2021-12-16 14:00:00|147.33|145.13|145.49|143.29|147.33|145.13|144.16|141.96|0
1639663500000|2021-12-16 14:05:00|145.37|143.17|144.64|142.44|145.74|143.54|144.64|142.44|0
1639663800000|2021-12-16 14:10:00|144.76|142.56|143.91|141.71|145.07|142.87|142.46|140.26|0
1639664100000|2021-12-16 14:15:00|140.77|138.57|144.88|142.68|144.88|142.68|140.77|138.57|0
1639664400000|2021-12-16 14:20:00|144.76|142.56|145.13|142.93|145.62|143.42|144.52|142.32|0
1639664700000|2021-12-16 14:25:00|145.19|142.99|143.29|141.09|145.25|143.05|143.17|140.97|0
1639665000000|2021-12-16 14:30:00|144.15|141.95|141.23|139.03|144.27|142.07|140.27|138.07|0
1639665300000|2021-12-16 14:35:00|141.48|139.28|138.84|136.64|144.51|142.31|138.84|136.64|0
1639665600000|2021-12-16 14:40:00|138.96|136.76|136.88|134.68|139.19|136.99|134.41|132.21|0
1639665900000|2021-12-16 14:45:00|136.7|134.5|141.9|139.7|142.14|139.94|136.64|134.44|0
1639666200000|2021-12-16 14:50:00|142.02|139.82|141.18|138.98|142.02|139.82|137.41|135.21|0
1639666500000|2021-12-16 14:55:00|140.48|138.28|135.49|133.29|140.48|138.28|135.49|133.29|0
1639666800000|2021-12-16 15:00:00|135.73|133.53|134.79|132.59|136.43|134.23|132.94|130.74|0
1639667100000|2021-12-16 15:05:00|134.73|132.53|132.59|130.39|135.96|133.76|132.24|130.04|0
1639667400000|2021-12-16 15:10:00|132.36|130.16|135.25|133.05|135.95|133.75|132.36|130.16|0
1639667700000|2021-12-16 15:15:00|135.49|133.29|137.12|134.92|137.83|135.63|133.39|131.19|0
1639668000000|2021-12-16 15:20:00|137.01|134.81|138.42|136.22|138.66|136.46|136.54|134.34|0
1639668300000|2021-12-16 15:25:00|138.77|136.57|141.16|138.96|142|139.8|138.42|136.22|0
1639668600000|2021-12-16 15:30:00|141.28|139.08|141.51|139.31|143.32|141.12|140.44|138.24|0
1639668900000|2021-12-16 15:35:00|141.63|139.43|139.36|137.16|142.6|140.4|139.13|136.93|0
1639669200000|2021-12-16 15:40:00|139.12|136.92|138.29|136.09|140.55|138.35|138.29|136.09|0
1639669500000|2021-12-16 15:45:00|138.41|136.21|141.26|139.06|142.1|139.9|138.41|136.21|0
1639669800000|2021-12-16 15:50:00|141.14|138.94|140.72|138.52|142.1|139.9|139.71|137.51|0
1639670100000|2021-12-16 15:55:00|141.2|139|140.13|137.93|141.91|139.71|138.35|136.15|0
1639670400000|2021-12-16 16:00:00|140.01|137.81|133.78|131.58|140.37|138.17|133.2|131|0
1639670700000|2021-12-16 16:05:00|133.89|131.69|133.78|131.58|135.17|132.97|131.93|129.73|0
1639671000000|2021-12-16 16:10:00|133.66|131.46|132.21|130.01|134.47|132.27|131.35|129.15|0
1639671300000|2021-12-16 16:15:00|132.5|130.3|134.7|132.5|135.63|133.43|132.5|130.3|0
1639671600000|2021-12-16 16:20:00|134.93|132.73|135.28|133.08|136.45|134.25|134.46|132.26|0
1639671900000|2021-12-16 16:25:00|135.16|132.96|135.51|133.31|135.86|133.66|133.77|131.57|0
1639672200000|2021-12-16 16:30:00|135.16|132.96|132.49|130.29|135.86|133.66|131.92|129.72|0
1639672500000|2021-12-16 16:35:00|132.37|130.17|132.37|130.17|133.3|131.1|131.91|129.71|0
1639672800000|2021-12-16 16:40:00|132.26|130.06|133.46|131.26|133.99|131.79|132.26|130.06|0
1639673100000|2021-12-16 16:45:00|133.29|131.09|132.6|130.4|134.22|132.02|130.76|128.56|0
1639673400000|2021-12-16 16:50:00|132.71|130.51|132.49|130.29|134.34|132.14|132.14|129.94|0
1639673700000|2021-12-16 16:55:00|132.95|130.75|131|128.8|133.3|131.1|130.55|128.35|0
1639674000000|2021-12-16 17:00:00|130.77|128.57|130.83|128.63|132.83|130.63|130.09|127.89|0
1639674300000|2021-12-16 17:05:00|130.89|128.69|128.26|126.06|130.89|128.69|124.31|122.11|0
1639674600000|2021-12-16 17:10:00|128.14|125.94|130.11|127.91|131.36|129.16|128.14|125.94|0
1639674900000|2021-12-16 17:15:00|129.78|127.58|130.56|128.36|130.68|128.48|129.1|126.9|0
1639675200000|2021-12-16 17:20:00|130.45|128.25|129.74|127.54|132.95|130.75|129.74|127.54|0
1639675500000|2021-12-16 17:25:00|130.08|127.88|129.06|126.86|130.08|127.88|127.94|125.74|0
1639675800000|2021-12-16 17:30:00|128.84|126.64|129.17|126.97|129.74|127.54|128.16|125.96|0
1639676100000|2021-12-16 17:35:00|129.06|126.86|128.27|126.07|130.19|127.99|128.05|125.85|0
1639676400000|2021-12-16 17:40:00|128.05|125.85|127.59|125.39|128.61|126.41|127.48|125.28|0
1639676700000|2021-12-16 17:45:00|127.71|125.51|125.48|123.28|128.77|126.57|125.48|123.28|0
1639677000000|2021-12-16 17:50:00|125.59|123.39|124.92|122.72|126.81|124.61|124.48|122.28|0
1639677300000|2021-12-16 17:55:00|125.03|122.83|123.49|121.29|125.25|123.05|123.49|121.29|0
1639677600000|2021-12-16 18:00:00|123.6|121.4|125.03|122.83|125.91|123.71|123.6|121.4|0
1639677900000|2021-12-16 18:05:00|124.92|122.72|126.58|124.38|126.58|124.38|123.71|121.51|0
1639678200000|2021-12-16 18:10:00|126.35|124.15|128.47|126.27|128.7|126.5|126.13|123.93|0
1639678500000|2021-12-16 18:15:00|128.59|126.39|128.92|126.72|129.03|126.83|127.35|125.15|0
1639678800000|2021-12-16 18:20:00|128.81|126.61|128.24|126.04|129.48|127.28|127.35|125.15|0
1639679100000|2021-12-16 18:25:00|128.36|126.16|128.46|126.26|129.37|127.17|128.13|125.93|0
1639679400000|2021-12-16 18:30:00|128.24|126.04|125.78|123.58|128.69|126.49|125.78|123.58|0
1639679700000|2021-12-16 18:35:00|125.89|123.69|126.78|124.58|127|124.8|125.45|123.25|0
1639680000000|2021-12-16 18:40:00|126.67|124.47|127.34|125.14|127.45|125.25|126|123.8|0
1639680300000|2021-12-16 18:45:00|127.45|125.25|130.74|128.54|130.96|128.76|126.67|124.47|0
1639680600000|2021-12-16 18:50:00|130.51|128.31|128.48|126.28|131.19|128.99|128.37|126.17|0
1639680900000|2021-12-16 18:55:00|128.37|126.17|126.81|124.61|128.82|126.62|126.81|124.61|0
1639681200000|2021-12-16 19:00:00|127.36|125.16|127.92|125.72|128.25|126.05|126.69|124.49|0
1639681500000|2021-12-16 19:05:00|128.08|125.88|125.03|122.83|128.48|126.28|125.03|122.83|0
1639681800000|2021-12-16 19:10:00|125.14|122.94|124.15|121.95|125.36|123.16|123.93|121.73|0
1639682100000|2021-12-16 19:15:00|124.26|122.06|122.62|120.42|124.48|122.28|122.19|119.99|0
1639682400000|2021-12-16 19:20:00|122.73|120.53|119.81|117.61|122.73|120.53|119.71|117.51|0
1639682700000|2021-12-16 19:25:00|119.92|117.72|120.83|118.63|121.75|119.55|119.81|117.61|0
1639683000000|2021-12-16 19:30:00|120.88|118.68|119.7|117.5|121.86|119.66|119.59|117.39|0
1639683300000|2021-12-16 19:35:00|119.81|117.61|123.33|121.13|123.44|121.24|119.17|116.97|0
1639683600000|2021-12-16 19:40:00|123.22|121.02|120.84|118.64|124.21|122.01|120.31|118.11|0
1639683900000|2021-12-16 19:45:00|120.73|118.53|110.76|108.56|120.73|118.53|110.66|108.46|0
1639684200000|2021-12-16 19:50:00|113.59|111.39|114.96|112.76|117.67|115.47|113.49|111.29|0
1639684500000|2021-12-16 19:55:00|115.07|112.87|119.45|117.25|119.66|117.46|115.07|112.87|0
1639684800000|2021-12-16 20:00:00|119.35|117.15|119.45|117.25|119.55|117.35|116.72|114.52|0
1639685100000|2021-12-16 20:05:00|119.87|117.67|117.24|115.04|121.57|119.37|117.24|115.04|0
1639685400000|2021-12-16 20:10:00|117.34|115.14|117.76|115.56|118.39|116.19|115.57|113.37|0
1639685700000|2021-12-16 20:15:00|117.34|115.14|120.39|118.19|120.39|118.19|116.4|114.2|0
1639686000000|2021-12-16 20:20:00|120.29|118.09|121.88|119.68|122.42|120.22|119.76|117.56|0
1639686300000|2021-12-16 20:25:00|121.99|119.79|124.9|122.7|125.89|123.69|121.24|119.04|0
1639686600000|2021-12-16 20:30:00|125.07|122.87|125.22|123.02|129.97|127.77|120.99|118.79|0
1639686900000|2021-12-16 20:35:00|124.72|122.52|127.31|125.11|127.75|125.55|123.8|121.6|0
1639687200000|2021-12-16 20:40:00|127.42|125.22|122.71|120.51|128.47|126.27|122.39|120.19|0
1639687500000|2021-12-16 20:45:00|123.36|121.16|119.6|117.4|123.9|121.7|119.6|117.4|0
1639687800000|2021-12-16 20:50:00|120.13|117.93|121.3|119.1|126.64|124.44|120.02|117.82|0
1639688100000|2021-12-16 20:55:00|121.84|119.64|119.88|117.68|124.11|121.91|119.34|117.14|0
1639688400000|2021-12-16 21:00:00|120.09|117.89|118.88|116.68|120.52|118.32|115.84|113.64|0
1639688700000|2021-12-16 21:05:00|118.77|116.57|121.03|118.83|121.03|118.83|118.77|116.57|0
1639689000000|2021-12-16 21:10:00|121.14|118.94|120.38|118.18|121.35|119.15|119.41|117.21|0
1639689300000|2021-12-16 21:15:00|120.05|117.85|119.28|116.68|120.05|117.85|119.07|116.47|0
1639689600000|2021-12-16 21:20:00|119.39|116.79|118.64|116.04|119.39|116.79|118|115.4|0
1639689900000|2021-12-16 21:25:00|118.58|115.98|118.85|116.25|119.82|117.22|118.53|115.93|0
1639690200000|2021-12-16 21:30:00|118.74|116.14|119.38|116.78|119.38|116.78|118.74|116.14|0
1639690500000|2021-12-16 21:35:00|119.6|117|119.92|117.32|120.08|117.48|119.38|116.78|0
1639690800000|2021-12-16 21:40:00|120.02|117.42|119.53|116.93|120.18|117.58|119.27|116.67|0
1639691100000|2021-12-16 21:45:00|119.81|117.21|120.56|117.96|120.56|117.96|119.48|116.88|0
1639691400000|2021-12-16 21:50:00|120.45|117.85|120.23|117.63|120.56|117.96|119.37|116.77|0
1639691700000|2021-12-16 21:55:00|120.34|117.74|120.55|117.95|120.88|118.28|120.28|117.68|0
1639692000000|2021-12-16 22:00:00|120.54|117.94|120.15|117.55|120.54|117.94|120.15|117.55|0
1639692300000|2021-12-16 22:05:00|120.32|117.72|119.77|117.17|120.46|117.86|119.74|117.14|0
1639692600000|2021-12-16 22:10:00|119.79|117.19|120.15|117.55|120.15|117.55|119.74|117.14|0
1639692900000|2021-12-16 22:15:00|120.05|117.45|119.54|116.94|120.19|117.59|119.54|116.94|0
1639693200000|2021-12-16 22:20:00|119.57|116.97|119.35|116.75|119.64|117.04|119.28|116.68|0
1639693500000|2021-12-16 22:25:00|119.37|116.77|119.57|116.97|119.57|116.97|119.31|116.71|0
1639693800000|2021-12-16 22:30:00|119.65|117.05|119.48|116.88|119.7|117.1|119.39|116.79|0
1639694100000|2021-12-16 22:35:00|119.54|116.94|119.46|116.86|119.72|117.12|119.41|116.81|0
1639694400000|2021-12-16 22:40:00|119.44|116.84|119.56|116.96|119.65|117.05|119.44|116.84|0
1639694700000|2021-12-16 22:45:00|119.58|116.98|119.54|116.94|119.67|117.07|119.48|116.88|0
1639695000000|2021-12-16 22:50:00|119.53|116.93|119.71|117.11|119.73|117.13|119.5|116.9|0
1639695300000|2021-12-16 22:55:00|119.7|117.1|119.83|117.23|119.83|117.23|119.62|117.02|0
1639695600000|2021-12-16 23:00:00|120.14|117.54|119.01|116.41|120.46|117.86|119.01|116.41|0
1639695900000|2021-12-16 23:05:00|119.17|116.57|119.54|116.94|119.54|116.94|118.9|116.3|0
1639696200000|2021-12-16 23:10:00|119.65|117.05|119|116.4|119.91|117.31|119|116.4|0
1639696500000|2021-12-16 23:15:00|118.89|116.29|117.88|115.28|118.89|116.29|117.51|114.91|0
1639696800000|2021-12-16 23:20:00|117.83|115.23|116.76|114.16|118.04|115.44|116.76|114.16|0
1639697100000|2021-12-16 23:25:00|116.87|114.27|115.6|113|116.97|114.37|115.39|112.79|0
1639697400000|2021-12-16 23:30:00|115.81|113.21|117.18|114.58|117.39|114.79|115.81|113.21|0
1639697700000|2021-12-16 23:35:00|117.29|114.69|117.55|114.95|117.92|115.32|116.23|113.63|0
1639698000000|2021-12-16 23:40:00|117.6|115|117.22|114.62|117.71|115.11|117.01|114.41|0
1639698300000|2021-12-16 23:45:00|117.28|114.68|117.38|114.78|118.45|115.85|117.17|114.57|0
1639698600000|2021-12-16 23:50:00|117.49|114.89|117.38|114.78|118.13|115.53|117.27|114.67|0
1639698900000|2021-12-16 23:55:00|117.49|114.89|117.48|114.88|117.8|115.2|116.85|114.25|0
1639699200000|2021-12-17 00:00:00|117.7|115.1|118.65|116.05|119.51|116.91|117.59|114.99|0
1639699500000|2021-12-17 00:05:00|118.87|116.27|119.45|116.85|119.45|116.85|117.85|115.25|0
1639699800000|2021-12-17 00:10:00|119.24|116.64|119.29|116.69|119.72|117.12|118.97|116.37|0
1639700100000|2021-12-17 00:15:00|119.4|116.8|117.95|115.35|119.5|116.9|117.74|115.14|0
1639700400000|2021-12-17 00:20:00|117.9|115.3|118.48|115.88|118.75|116.15|117.9|115.3|0
1639700700000|2021-12-17 00:25:00|118.53|115.93|118.42|115.82|118.75|116.15|117.89|115.29|0
1639701000000|2021-12-17 00:30:00|118.32|115.72|119.38|116.78|119.49|116.89|118.21|115.61|0
1639701300000|2021-12-17 00:35:00|119.49|116.89|120.03|117.43|120.13|117.53|119.06|116.46|0
1639701600000|2021-12-17 00:40:00|120.13|117.53|120.24|117.64|120.24|117.64|119.59|116.99|0
1639701900000|2021-12-17 00:45:00|120.35|117.75|120.29|117.69|120.67|118.07|120.02|117.42|0
1639702200000|2021-12-17 00:50:00|120.34|117.74|120.23|117.63|120.67|118.07|120.18|117.58|0
1639702500000|2021-12-17 00:55:00|120.34|117.74|119.8|117.2|120.66|118.06|119.58|116.98|0
1639702800000|2021-12-17 01:00:00|119.58|116.98|120.01|117.41|120.77|118.17|119.48|116.88|0
1639703100000|2021-12-17 01:05:00|120.12|117.52|119.9|117.3|120.33|117.73|119.79|117.19|0
1639703400000|2021-12-17 01:10:00|120.01|117.41|120.01|117.41|121.41|118.81|119.79|117.19|0
1639703700000|2021-12-17 01:15:00|120.11|117.51|121.08|118.48|121.63|119.03|119.9|117.3|0
1639704000000|2021-12-17 01:20:00|120.97|118.37|121.3|118.7|121.62|119.02|120.97|118.37|0
1639704300000|2021-12-17 01:25:00|121.24|118.64|121.08|118.48|121.3|118.7|120.75|118.15|0
1639704600000|2021-12-17 01:30:00|120.97|118.37|119.99|117.39|121.18|118.58|119.99|117.39|0
1639704900000|2021-12-17 01:35:00|120.1|117.5|119.02|116.42|120.42|117.82|119.02|116.42|0
1639705200000|2021-12-17 01:40:00|119.13|116.53|119.88|117.28|119.88|117.28|119.08|116.48|0
1639705500000|2021-12-17 01:45:00|119.99|117.39|120.42|117.82|120.63|118.03|119.34|116.74|0
1639705800000|2021-12-17 01:50:00|120.52|117.92|120.2|117.6|120.96|118.36|119.98|117.38|0
1639706100000|2021-12-17 01:55:00|120.09|117.49|120.68|118.08|120.95|118.35|119.77|117.17|0
1639706400000|2021-12-17 02:00:00|120.73|118.13|120.35|117.75|120.84|118.24|120.19|117.59|0
1639706700000|2021-12-17 02:05:00|120.41|117.81|120.94|118.34|120.94|118.34|120.4|117.8|0
1639707000000|2021-12-17 02:10:00|121.05|118.45|121.05|118.45|121.16|118.56|120.84|118.24|0
1639707300000|2021-12-17 02:15:00|120.94|118.34|120.94|118.34|121.05|118.45|120.72|118.12|0
1639707600000|2021-12-17 02:20:00|120.83|118.23|120.56|117.96|121.05|118.45|120.4|117.8|0
1639707900000|2021-12-17 02:25:00|120.5|117.9|119.85|117.25|120.55|117.95|119.64|117.04|0
1639708200000|2021-12-17 02:30:00|119.8|117.2|119.1|116.5|119.85|117.25|119.1|116.5|0
1639708500000|2021-12-17 02:35:00|119.21|116.61|119.26|116.66|119.69|117.09|119.1|116.5|0
1639708800000|2021-12-17 02:40:00|119.2|116.6|120|117.4|120.06|117.46|119.2|116.6|0
1639709100000|2021-12-17 02:45:00|119.95|117.35|119.73|117.13|120.28|117.68|119.63|117.03|0
1639709400000|2021-12-17 02:50:00|119.68|117.08|119.52|116.92|119.68|117.08|119.09|116.49|0
1639709700000|2021-12-17 02:55:00|119.46|116.86|119.73|117.13|119.84|117.24|119.19|116.59|0
1639710000000|2021-12-17 03:00:00|119.62|117.02|118.55|115.95|119.62|117.02|118.33|115.73|0
1639710300000|2021-12-17 03:05:00|118.44|115.84|117.59|114.99|118.44|115.84|117.37|114.77|0
1639710600000|2021-12-17 03:10:00|117.48|114.88|116.84|114.24|117.58|114.98|116.42|113.82|0
1639710900000|2021-12-17 03:15:00|116.78|114.18|116.99|114.39|117.1|114.5|116.31|113.71|0
1639711200000|2021-12-17 03:20:00|117.05|114.45|116.52|113.92|117.05|114.45|116.52|113.92|0
1639711500000|2021-12-17 03:25:00|116.57|113.97|117.15|114.55|117.15|114.55|116.41|113.81|0
1639711800000|2021-12-17 03:30:00|117.04|114.44|115.46|112.86|117.15|114.55|114.52|111.92|0
1639712100000|2021-12-17 03:35:00|115.51|112.91|114.72|112.12|115.51|112.91|113.89|111.29|0
1639712400000|2021-12-17 03:40:00|114.62|112.02|114.56|111.96|115.03|112.43|114.4|111.8|0
1639712700000|2021-12-17 03:45:00|114.4|111.8|114.87|112.27|115.24|112.64|114.09|111.49|0
1639713000000|2021-12-17 03:50:00|114.97|112.37|114.82|112.22|115.03|112.43|114.82|112.22|0
1639713300000|2021-12-17 03:55:00|114.92|112.32|111.96|109.36|114.92|112.32|111.34|108.74|0
1639713600000|2021-12-17 04:00:00|111.91|109.31|111.19|108.59|112.37|109.77|111.19|108.59|0
1639713900000|2021-12-17 04:05:00|111.29|108.69|112.31|109.71|112.52|109.92|111.19|108.59|0
1639714200000|2021-12-17 04:10:00|112.36|109.76|112.52|109.92|112.67|110.07|112.21|109.61|0
1639714500000|2021-12-17 04:15:00|112.31|109.71|112.57|109.97|112.93|110.33|112.31|109.71|0
1639714800000|2021-12-17 04:20:00|112.62|110.02|112.51|109.91|113.03|110.43|112.31|109.71|0
1639715100000|2021-12-17 04:25:00|112.56|109.96|112.61|110.01|113.03|110.43|112.56|109.96|0
1639715400000|2021-12-17 04:30:00|112.72|110.12|113.65|111.05|113.96|111.36|112.41|109.81|0
1639715700000|2021-12-17 04:35:00|113.54|110.94|114.37|111.77|114.53|111.93|113.54|110.94|0
1639716000000|2021-12-17 04:40:00|114.48|111.88|115.1|112.5|115.42|112.82|114.37|111.77|0
1639716300000|2021-12-17 04:45:00|115.05|112.45|114.79|112.19|115.15|112.55|114.52|111.92|0
1639716600000|2021-12-17 04:50:00|114.84|112.24|114.99|112.39|115.41|112.81|114.83|112.23|0
1639716900000|2021-12-17 04:55:00|114.94|112.34|115.62|113.02|116.04|113.44|114.78|112.18|0
1639717200000|2021-12-17 05:00:00|115.72|113.12|114.46|111.86|116.46|113.86|114.36|111.76|0
1639717500000|2021-12-17 05:05:00|114.36|111.76|113.73|111.13|114.51|111.91|113.68|111.08|0
1639717800000|2021-12-17 05:10:00|113.68|111.08|112.79|110.19|113.83|111.23|112.69|110.09|0
1639718100000|2021-12-17 05:15:00|112.64|110.04|113.77|111.17|114.04|111.44|112.64|110.04|0
1639718400000|2021-12-17 05:20:00|113.72|111.12|113.93|111.33|114.24|111.64|113.62|111.02|0
1639718700000|2021-12-17 05:25:00|114.03|111.43|114.24|111.64|114.55|111.95|113.72|111.12|0
1639719000000|2021-12-17 05:30:00|114.34|111.74|113.61|111.01|114.71|112.11|113.56|110.96|0
1639719300000|2021-12-17 05:35:00|113.82|111.22|115.18|112.58|116.55|113.95|113.82|111.22|0
1639719600000|2021-12-17 05:40:00|115.23|112.63|115.96|113.36|115.96|113.36|114.86|112.26|0
1639719900000|2021-12-17 05:45:00|115.91|113.31|114.96|112.36|116.17|113.57|114.96|112.36|0
1639720200000|2021-12-17 05:50:00|115.17|112.57|115.11|112.51|115.48|112.88|114.75|112.15|0
1639720500000|2021-12-17 05:55:00|115.06|112.46|114.9|112.3|115.48|112.88|114.59|111.99|0
1639720800000|2021-12-17 06:00:00|114.85|112.25|115.69|113.09|116.11|113.51|114.85|112.25|0
1639721100000|2021-12-17 06:05:00|115.63|113.03|115.63|113.03|116.42|113.82|115.32|112.72|0
1639721400000|2021-12-17 06:10:00|115.68|113.08|115.52|112.92|116.42|113.82|115.31|112.71|0
1639721700000|2021-12-17 06:15:00|115.57|112.97|115.47|112.87|116.31|113.71|115.2|112.6|0
1639722000000|2021-12-17 06:20:00|115.68|113.08|115.78|113.18|116.31|113.71|115.46|112.86|0
1639722300000|2021-12-17 06:25:00|115.88|113.28|114.67|112.07|116.1|113.5|114.41|111.81|0
1639722600000|2021-12-17 06:30:00|114.83|112.23|114.62|112.02|115.3|112.7|114.62|112.02|0
1639722900000|2021-12-17 06:35:00|114.57|111.97|115.46|112.86|115.72|113.12|114.57|111.97|0
1639723200000|2021-12-17 06:40:00|115.61|113.01|115.45|112.85|115.87|113.27|115.45|112.85|0
1639723500000|2021-12-17 06:45:00|115.35|112.75|115.24|112.64|116.08|113.48|115.24|112.64|0
1639723800000|2021-12-17 06:50:00|115.13|112.53|113.05|110.45|115.45|112.85|112.53|109.93|0
1639724100000|2021-12-17 06:55:00|112.94|110.34|114.71|112.11|115.07|112.47|112.74|110.14|0
1639724400000|2021-12-17 07:00:00|114.61|112.01|115.55|112.95|115.76|113.16|114.34|111.74|0
1639724700000|2021-12-17 07:05:00|115.65|113.05|116.39|113.79|116.92|114.32|115.44|112.84|0
1639725000000|2021-12-17 07:10:00|116.28|113.68|116.38|113.78|116.7|114.1|115.96|113.36|0
1639725300000|2021-12-17 07:15:00|116.33|113.73|118.18|115.58|118.18|115.58|115.64|113.04|0
1639725600000|2021-12-17 07:20:00|118.08|115.48|118.18|115.58|118.72|116.12|117.7|115.1|0
1639725900000|2021-12-17 07:25:00|118.02|115.42|118.07|115.47|118.29|115.69|117.54|114.94|0
1639726200000|2021-12-17 07:30:00|118.18|115.58|118.71|116.11|119.03|116.43|117.64|115.04|0
1639726500000|2021-12-17 07:35:00|118.82|116.22|117.96|115.36|119.14|116.54|117.43|114.83|0
1639726800000|2021-12-17 07:40:00|118.07|115.47|117.96|115.36|119.13|116.53|117.96|115.36|0
1639727100000|2021-12-17 07:45:00|118.28|115.68|118.81|116.21|118.92|116.32|117.64|115.04|0
1639727400000|2021-12-17 07:50:00|118.7|116.1|118.7|116.1|119.02|116.42|118.06|115.46|0
1639727700000|2021-12-17 07:55:00|118.91|116.31|118.85|116.25|119.13|116.53|118.27|115.67|0
1639728000000|2021-12-17 08:00:00|118.91|116.31|118.69|116.09|120.31|117.71|118.16|115.56|0
1639728300000|2021-12-17 08:05:00|118.81|116.61|118.6|116.4|120.21|118.01|118.6|116.4|0
1639728600000|2021-12-17 08:10:00|118.49|116.29|117.58|115.38|119.03|116.83|116.78|114.58|0
1639728900000|2021-12-17 08:15:00|117.31|115.11|118.38|116.18|119.23|117.03|116.46|114.26|0
1639729200000|2021-12-17 08:20:00|118.27|116.07|118.85|116.65|119.18|116.98|117.63|115.43|0
1639729500000|2021-12-17 08:25:00|119.02|116.82|119.55|117.35|119.55|117.35|118.37|116.17|0
1639729800000|2021-12-17 08:30:00|119.28|117.08|117.94|115.74|119.28|117.08|117.62|115.42|0
1639730100000|2021-12-17 08:35:00|117.83|115.63|117.41|115.21|118.21|116.01|117.09|114.89|0
1639730400000|2021-12-17 08:40:00|117.3|115.1|115.5|113.3|117.51|115.31|114.97|112.77|0
1639730700000|2021-12-17 08:45:00|115.29|113.09|115.71|113.51|115.81|113.61|114.34|112.14|0
1639731000000|2021-12-17 08:50:00|115.6|113.4|116.02|113.82|116.34|114.14|115.39|113.19|0
1639731300000|2021-12-17 08:55:00|116.12|113.92|115.59|113.39|116.44|114.24|115.44|113.24|0
1639731600000|2021-12-17 09:00:00|115.91|113.71|114.23|112.03|116.02|113.82|113.29|111.09|0
1639731900000|2021-12-17 09:05:00|114.12|111.92|113.39|111.19|114.12|111.92|112.36|110.16|0
1639732200000|2021-12-17 09:10:00|113.18|110.98|108.62|106.42|113.29|111.09|108.62|106.42|0
1639732500000|2021-12-17 09:15:00|108.67|106.47|112.87|110.67|112.87|110.67|107.36|105.16|0
1639732800000|2021-12-17 09:20:00|112.97|110.77|113.49|111.29|114.11|111.91|112.14|109.94|0
1639733100000|2021-12-17 09:25:00|113.64|111.44|113.69|111.49|115.16|112.96|113.59|111.39|0
1639733400000|2021-12-17 09:30:00|113.64|111.44|114.05|111.85|114.42|112.22|113.43|111.23|0
1639733700000|2021-12-17 09:35:00|113.9|111.7|113.17|110.97|114.31|112.11|112.75|110.55|0
1639734000000|2021-12-17 09:40:00|112.96|110.76|110.69|108.49|113.06|110.86|110.69|108.49|0
1639734300000|2021-12-17 09:45:00|110.48|108.28|111.04|108.84|111.71|109.51|109.67|107.47|0
1639734600000|2021-12-17 09:50:00|111.1|108.9|114.09|111.89|114.2|112|110.58|108.38|0
1639734900000|2021-12-17 09:55:00|113.78|111.58|114.51|112.31|114.93|112.73|113.78|111.58|0
1639735200000|2021-12-17 10:00:00|114.41|112.21|113.78|111.58|115.14|112.94|113.57|111.37|0
1639735500000|2021-12-17 10:05:00|113.88|111.68|113.98|111.78|114.82|112.62|113.77|111.57|0
1639735800000|2021-12-17 10:10:00|113.93|111.73|113.25|111.05|114.61|112.41|113.25|111.05|0
1639736100000|2021-12-17 10:15:00|113.15|110.95|112.94|110.74|113.66|111.46|112.32|110.12|0
1639736400000|2021-12-17 10:20:00|112.99|110.79|112.52|110.32|113.77|111.57|112.52|110.32|0
1639736700000|2021-12-17 10:25:00|112.46|110.26|110.77|108.57|112.52|110.32|110.41|108.21|0
1639737000000|2021-12-17 10:30:00|110.76|108.56|112.05|109.85|112.2|110|110.46|108.26|0
1639737300000|2021-12-17 10:35:00|112.1|109.9|111.48|109.28|112.1|109.9|111.07|108.87|0
1639737600000|2021-12-17 10:40:00|111.68|109.48|110.14|107.94|111.68|109.48|109.94|107.74|0
1639737900000|2021-12-17 10:45:00|110.09|107.89|109.83|107.63|111.06|108.86|109.83|107.63|0
1639738200000|2021-12-17 10:50:00|109.94|107.74|109.42|107.22|111.06|108.86|108.72|106.52|0
1639738500000|2021-12-17 10:55:00|109.47|107.27|110.85|108.65|111.06|108.86|109.47|107.27|0
1639738800000|2021-12-17 11:00:00|110.9|108.7|110.44|108.24|111.98|109.78|110.28|108.08|0
1639739100000|2021-12-17 11:05:00|110.34|108.14|110.23|108.03|111.67|109.47|109.93|107.73|0
1639739400000|2021-12-17 11:10:00|110.28|108.08|109.62|107.42|111.15|108.95|109.62|107.42|0
1639739700000|2021-12-17 11:15:00|109.51|107.31|110.33|108.13|110.43|108.23|109.41|107.21|0
1639740000000|2021-12-17 11:20:00|110.22|108.02|111.76|109.56|111.76|109.56|110.22|108.02|0
1639740300000|2021-12-17 11:25:00|111.86|109.66|112.12|109.92|113|110.8|111.76|109.56|0
1639740600000|2021-12-17 11:30:00|112.22|110.02|111.55|109.35|112.89|110.69|111.45|109.25|0
1639740900000|2021-12-17 11:35:00|111.45|109.25|112.44|110.24|112.54|110.34|110.02|107.82|0
1639741200000|2021-12-17 11:40:00|112.34|110.14|113.16|110.96|113.58|111.38|112.34|110.14|0
1639741500000|2021-12-17 11:45:00|113.06|110.86|112.13|109.93|113.11|110.91|111.71|109.51|0
1639741800000|2021-12-17 11:50:00|112.23|110.03|111.61|109.41|112.28|110.08|111.3|109.1|0
1639742100000|2021-12-17 11:55:00|111.55|109.35|112.95|110.75|112.95|110.75|111.2|109|0
1639742400000|2021-12-17 12:00:00|112.84|110.64|113.25|111.05|113.57|111.37|112.63|110.43|0
1639742700000|2021-12-17 12:05:00|113.15|110.95|112.84|110.64|113.36|111.16|112.53|110.33|0
1639743000000|2021-12-17 12:10:00|112.73|110.53|111.39|109.19|112.73|110.53|111.39|109.19|0
1639743300000|2021-12-17 12:15:00|111.19|108.99|111.29|109.09|111.49|109.29|110.88|108.68|0
1639743600000|2021-12-17 12:20:00|111.39|109.19|110.57|108.37|112.11|109.91|110.57|108.37|0
1639743900000|2021-12-17 12:25:00|110.67|108.47|109.14|106.94|110.97|108.77|109.04|106.84|0
1639744200000|2021-12-17 12:30:00|109.24|107.04|108.83|106.63|110.05|107.85|108.43|106.23|0
1639744500000|2021-12-17 12:35:00|108.73|106.53|107.91|105.71|110.23|108.03|107.31|105.11|0
1639744800000|2021-12-17 12:40:00|107.86|105.66|107.91|105.71|108.31|106.11|107.51|105.31|0
1639745100000|2021-12-17 12:45:00|107.81|105.61|105.71|103.51|108.21|106.01|105.61|103.41|0
1639745400000|2021-12-17 12:50:00|105.76|103.56|104.92|102.72|105.91|103.71|103.64|101.44|0
1639745700000|2021-12-17 12:55:00|104.82|102.62|105.7|103.5|106.3|104.1|104.82|102.62|0
1639746000000|2021-12-17 13:00:00|105.85|103.65|106.3|104.1|106.8|104.6|105.85|103.65|0
1639746300000|2021-12-17 13:05:00|106.2|104|104.71|102.51|106.5|104.3|104.32|102.12|0
1639746600000|2021-12-17 13:10:00|104.76|102.56|105.5|103.3|105.7|103.5|104.61|102.41|0
1639746900000|2021-12-17 13:15:00|105.3|103.1|104.8|102.6|105.5|103.3|104.61|102.41|0
1639747200000|2021-12-17 13:20:00|105|102.8|105.69|103.49|105.69|103.49|104.31|102.11|0
1639747500000|2021-12-17 13:25:00|105.59|103.39|105.99|103.79|106.59|104.39|105.59|103.39|0
1639747800000|2021-12-17 13:30:00|106.08|103.88|106.38|104.18|106.68|104.48|105.39|103.19|0
1639748100000|2021-12-17 13:35:00|106.58|104.38|105.68|103.48|106.88|104.68|105.68|103.48|0
1639748400000|2021-12-17 13:40:00|105.78|103.58|106.37|104.17|106.87|104.67|104.69|102.49|0
1639748700000|2021-12-17 13:45:00|106.18|103.98|105.68|103.48|106.97|104.77|105.43|103.23|0
1639749000000|2021-12-17 13:50:00|105.58|103.38|105.77|103.57|106.17|103.97|105.08|102.88|0
1639749300000|2021-12-17 13:55:00|105.67|103.47|106.76|104.56|106.97|104.77|105.47|103.27|0
1639749600000|2021-12-17 14:00:00|106.86|104.66|105.22|103.02|107.46|105.26|104.98|102.78|0
1639749900000|2021-12-17 14:05:00|105.17|102.97|102.91|100.71|105.27|103.07|102.82|100.62|0
1639750200000|2021-12-17 14:10:00|103.01|100.81|103.3|101.1|103.69|101.49|103.01|100.81|0
1639750500000|2021-12-17 14:15:00|103.4|101.2|104.97|102.77|104.97|102.77|102.96|100.76|0
1639750800000|2021-12-17 14:20:00|104.77|102.57|104.81|102.61|105.66|103.46|104.57|102.37|0
1639751100000|2021-12-17 14:25:00|104.47|102.27|103.59|101.39|105.56|103.36|102.12|99.92|0
1639751400000|2021-12-17 14:30:00|103.39|101.19|107.32|105.12|109.12|106.92|103.39|101.19|0
1639751700000|2021-12-17 14:35:00|107.42|105.22|100.99|98.79|107.42|105.22|99.57|97.37|0
1639752000000|2021-12-17 14:40:00|101.38|99.18|96.08|93.88|102.05|99.85|93.84|91.64|0
1639752300000|2021-12-17 14:45:00|95.99|93.79|101.28|99.08|101.28|99.08|95.71|93.51|0
1639752600000|2021-12-17 14:50:00|101.66|99.46|99.36|97.16|104.98|102.78|99.08|96.88|0
1639752900000|2021-12-17 14:55:00|98.98|96.78|100.68|98.48|100.77|98.57|97.29|95.09|0
1639753200000|2021-12-17 15:00:00|100.72|98.52|97.27|95.07|100.72|98.52|94.11|91.91|0
1639753500000|2021-12-17 15:05:00|97.65|95.45|96.62|94.42|97.84|95.64|95.59|93.39|0
1639753800000|2021-12-17 15:10:00|96.47|94.27|92.1|89.9|96.47|94.27|92.01|89.81|0
1639754100000|2021-12-17 15:15:00|92.19|89.99|92.74|90.54|92.74|90.54|90.39|88.19|0
1639754400000|2021-12-17 15:20:00|92.46|90.26|93.08|90.88|93.54|91.34|90.19|87.99|0
1639754700000|2021-12-17 15:25:00|92.9|90.7|96.57|94.37|96.57|94.37|92.9|90.7|0
1639755000000|2021-12-17 15:30:00|96.47|94.27|100.9|98.7|101.1|98.9|94.9|92.7|0
1639755300000|2021-12-17 15:35:00|101.19|98.99|102.03|99.83|105.3|103.1|100.15|97.95|0
1639755600000|2021-12-17 15:40:00|101.94|99.74|102.03|99.83|103.3|101.1|100.58|98.38|0
1639755900000|2021-12-17 15:45:00|101.93|99.73|108.27|106.07|108.27|106.07|101.93|99.73|0
1639756200000|2021-12-17 15:50:00|108.47|106.27|111.74|109.54|112.57|110.37|107.06|104.86|0
1639756500000|2021-12-17 15:55:00|111.84|109.64|109.79|107.59|112.05|109.85|108.37|106.17|0
1639756800000|2021-12-17 16:00:00|109.99|107.79|107.81|105.61|113.75|111.55|107.71|105.51|0
1639757100000|2021-12-17 16:05:00|108.02|105.82|109.02|106.82|109.84|107.64|107.81|105.61|0
1639757400000|2021-12-17 16:10:00|109.13|106.93|115.33|113.13|115.96|113.76|109.13|106.93|0
1639757700000|2021-12-17 16:15:00|115.64|113.44|114.59|112.39|115.86|113.66|112.92|110.72|0
1639758000000|2021-12-17 16:20:00|114.69|112.49|113.02|110.82|114.69|112.49|112.55|110.35|0
1639758300000|2021-12-17 16:25:00|113.23|111.03|112.89|110.69|115.12|112.92|111.68|109.48|0
1639758600000|2021-12-17 16:30:00|113.09|110.89|105.87|103.67|113.51|111.31|105.87|103.67|0
1639758900000|2021-12-17 16:35:00|106.47|104.27|103.88|101.68|106.47|104.27|102.8|100.6|0
1639759200000|2021-12-17 16:40:00|103.92|101.72|101.22|99.02|105.95|103.75|100.55|98.35|0
1639759500000|2021-12-17 16:45:00|101.32|99.12|98.34|96.14|102|99.8|97.97|95.77|0
1639759800000|2021-12-17 16:50:00|98.72|96.52|99.77|97.57|100.83|98.63|98.63|96.43|0
1639760100000|2021-12-17 16:55:00|99.49|97.29|101.89|99.69|102.14|99.94|98.72|96.52|0
1639760400000|2021-12-17 17:00:00|101.7|99.5|100.84|98.64|101.7|99.5|97.72|95.52|0
1639760700000|2021-12-17 17:05:00|100.74|98.54|98.83|96.63|100.88|98.68|97.32|95.12|0
1639761000000|2021-12-17 17:10:00|98.74|96.54|103.25|101.05|103.25|101.05|98.74|96.54|0
1639761300000|2021-12-17 17:15:00|102.96|100.76|102.28|100.08|104.92|102.72|101.89|99.69|0
1639761600000|2021-12-17 17:20:00|102.47|100.27|102.86|100.66|104.62|102.42|102.47|100.27|0
1639761900000|2021-12-17 17:25:00|103.05|100.85|103.3|101.1|103.59|101.39|100.69|98.49|0
1639762200000|2021-12-17 17:30:00|103.4|101.2|105.16|102.96|108.14|105.94|102.71|100.51|0
1639762500000|2021-12-17 17:35:00|105.01|102.81|104.07|101.87|106.35|104.15|103.38|101.18|0
1639762800000|2021-12-17 17:40:00|104.17|101.97|102.98|100.78|104.56|102.36|102.69|100.49|0
1639763100000|2021-12-17 17:45:00|103.03|100.83|103.77|101.57|103.97|101.77|102.74|100.54|0
1639763400000|2021-12-17 17:50:00|103.67|101.47|102.24|100.04|105.05|102.85|100.84|98.64|0
1639763700000|2021-12-17 17:55:00|102.1|99.9|103.42|101.22|104.26|102.06|102.1|99.9|0
1639764000000|2021-12-17 18:00:00|103.47|101.27|104.05|101.85|104.84|102.64|102|99.8|0
1639764300000|2021-12-17 18:05:00|103.76|101.56|101.22|99.02|103.76|101.56|100.83|98.63|0
1639764600000|2021-12-17 18:10:00|101.51|99.31|102.09|99.89|103.11|100.91|100.83|98.63|0
1639764900000|2021-12-17 18:15:00|102.19|99.99|103.95|101.75|104.14|101.94|101.7|99.5|0
1639765200000|2021-12-17 18:20:00|103.9|101.7|105.23|103.03|105.43|103.23|103.85|101.65|0
1639765500000|2021-12-17 18:25:00|105.13|102.93|107.93|105.73|108.44|106.24|104.63|102.43|0
1639765800000|2021-12-17 18:30:00|108.03|105.83|107.64|105.44|109.15|106.95|107.23|105.03|0
1639766100000|2021-12-17 18:35:00|107.54|105.34|106.23|104.03|108.25|106.05|105.72|103.52|0
1639766400000|2021-12-17 18:40:00|106.12|103.92|105.42|103.22|106.63|104.43|104.43|102.23|0
1639766700000|2021-12-17 18:45:00|105.22|103.02|108.44|106.24|108.44|106.24|105.22|103.02|0
1639767000000|2021-12-17 18:50:00|108.14|105.94|107.93|105.73|108.85|106.65|107.73|105.53|0
1639767300000|2021-12-17 18:55:00|108.08|105.88|110.07|107.87|110.48|108.28|107.42|105.22|0
1639767600000|2021-12-17 19:00:00|110.17|107.97|107.62|105.42|110.28|108.08|107.22|105.02|0
1639767900000|2021-12-17 19:05:00|107.72|105.52|108.53|106.33|108.84|106.64|107.01|104.81|0
1639768200000|2021-12-17 19:10:00|108.43|106.23|106.07|103.87|111.66|109.46|106.02|103.82|0
1639768500000|2021-12-17 19:15:00|106.02|103.82|106.68|104.48|107.85|105.65|106.02|103.82|0
1639768800000|2021-12-17 19:20:00|106.73|104.53|106.73|104.53|107.44|105.24|105.56|103.36|0
1639769100000|2021-12-17 19:25:00|106.62|104.42|102.87|100.67|106.62|104.42|102.23|100.03|0
1639769400000|2021-12-17 19:30:00|103.02|100.82|103.31|101.11|104.61|102.41|103.02|100.82|0
1639769700000|2021-12-17 19:35:00|103.41|101.21|102.91|100.71|104.01|101.81|101.73|99.53|0
1639770000000|2021-12-17 19:40:00|103.01|100.81|104.3|102.1|104.3|102.1|102.91|100.71|0
1639770300000|2021-12-17 19:45:00|104.6|102.4|105.5|103.3|107.02|104.82|104.5|102.3|0
1639770600000|2021-12-17 19:50:00|105.4|103.2|101.92|99.72|105.5|103.3|101.92|99.72|0
1639770900000|2021-12-17 19:55:00|101.82|99.62|104.88|102.68|105.28|103.08|101.23|99.03|0
1639771200000|2021-12-17 20:00:00|104.78|102.58|104.98|102.78|108.7|106.5|104.78|102.58|0
1639771500000|2021-12-17 20:05:00|105.18|102.98|106.58|104.38|106.98|104.78|105.18|102.98|0
1639771800000|2021-12-17 20:10:00|106.68|104.48|103.98|101.78|106.68|104.48|103.88|101.68|0
1639772100000|2021-12-17 20:15:00|104.08|101.88|103.48|101.28|105.37|103.17|101.53|99.33|0
1639772400000|2021-12-17 20:20:00|103.58|101.38|105.27|103.07|106.07|103.87|102.99|100.79|0
1639772700000|2021-12-17 20:25:00|105.07|102.87|103.49|101.29|105.17|102.97|102.41|100.21|0
1639773000000|2021-12-17 20:30:00|103.59|101.39|101.4|99.2|104.28|102.08|94.95|92.75|0
1639773300000|2021-12-17 20:35:00|101.11|98.91|102.07|99.87|102.27|100.07|99.67|97.47|0
1639773600000|2021-12-17 20:40:00|102.17|99.97|103.14|100.94|104.81|102.61|101.3|99.1|0
1639773900000|2021-12-17 20:45:00|102.75|100.55|98.05|95.85|103.33|101.13|98.05|95.85|0
1639774200000|2021-12-17 20:50:00|98.56|96.36|99.3|97.1|100.64|98.44|94.59|92.39|0
1639774500000|2021-12-17 20:55:00|99.49|97.29|97.68|95.48|103.13|100.93|97.4|95.2|0
1639774800000|2021-12-17 21:00:00|96.74|94.54|99.39|97.19|99.39|97.19|96.27|94.07|0
1639775100000|2021-12-17 21:05:00|99.29|97.09|99.77|97.57|100.63|98.43|98.72|96.52|0
1639775400000|2021-12-17 21:10:00|99.67|97.47|99.96|97.76|100.34|98.14|99.38|97.18|0
1639987500000|2021-12-20 08:05:00|76.6|74.4|76.91|74.71|78.6|76.4|76.28|74.08|0
1639987800000|2021-12-20 08:10:00|76.71|74.51|76.04|73.84|77.31|75.11|75.49|73.29|0
1639988100000|2021-12-20 08:15:00|75.88|73.68|77.42|75.22|77.63|75.43|75.65|73.45|0
1639988400000|2021-12-20 08:20:00|77.47|75.27|75.56|73.36|77.95|75.75|74.24|72.04|0
1639988700000|2021-12-20 08:25:00|75.41|73.21|78.02|75.82|78.34|76.14|75.41|73.21|0
1639989000000|2021-12-20 08:30:00|78.42|76.22|77.3|75.1|78.42|76.22|76.7|74.5|0
1639989300000|2021-12-20 08:35:00|77.18|74.98|74.27|72.07|78.1|75.9|74.08|71.88|0
1639989600000|2021-12-20 08:40:00|74.19|71.99|75.08|72.88|75.24|73.04|72.5|70.3|0
1639989900000|2021-12-20 08:45:00|74.96|72.76|75.56|73.36|75.79|73.59|74.3|72.1|0
1639990200000|2021-12-20 08:50:00|75.48|73.28|74.08|71.88|75.56|73.36|73.54|71.34|0
1639990500000|2021-12-20 08:55:00|73.96|71.76|76.37|74.17|76.48|74.28|72.15|69.95|0
1639990800000|2021-12-20 09:00:00|76.29|74.09|75.05|72.85|76.6|74.4|74.74|72.54|0
1639991100000|2021-12-20 09:05:00|74.89|72.69|74.08|71.88|74.89|72.69|73.36|71.16|0
1639991400000|2021-12-20 09:10:00|74.04|71.84|73.43|71.23|75.04|72.84|73.36|71.16|0
1639991700000|2021-12-20 09:15:00|73.28|71.08|75.56|73.36|75.6|73.4|73.28|71.08|0
1639992000000|2021-12-20 09:20:00|75.53|73.33|75.42|73.22|76.43|74.23|74.7|72.5|0
1639992300000|2021-12-20 09:25:00|75.65|73.45|75.88|73.68|76.12|73.92|74.96|72.76|0
1639992600000|2021-12-20 09:30:00|75.81|73.61|77.28|75.08|77.83|75.63|75.77|73.57|0
1639992900000|2021-12-20 09:35:00|77.24|75.04|77.04|74.84|78.22|76.02|76.77|74.57|0
1639993200000|2021-12-20 09:40:00|77.16|74.96|77.82|75.62|78.3|76.1|77.12|74.92|0
1639993500000|2021-12-20 09:45:00|77.98|75.78|77.78|75.58|77.98|75.78|77.19|74.99|0
1639993800000|2021-12-20 09:50:00|77.35|75.15|76.57|74.37|77.35|75.15|76.22|74.02|0
1639994100000|2021-12-20 09:55:00|76.49|74.29|79.08|76.88|79.08|76.88|76.26|74.06|0
1639994400000|2021-12-20 10:00:00|79|76.8|80.27|78.07|81|78.8|79|76.8|0
1639994700000|2021-12-20 10:05:00|80.52|78.32|81.2|79|81.97|79.77|80.52|78.32|0
1639995000000|2021-12-20 10:10:00|81.32|79.12|81.81|79.61|82.3|80.1|81.2|79|0
1639995300000|2021-12-20 10:15:00|81.89|79.69|78.67|76.47|82.48|80.28|76.83|74.63|0
1639995600000|2021-12-20 10:20:00|78.59|76.39|78.59|76.39|79.27|77.07|77.95|75.75|0
1639995900000|2021-12-20 10:25:00|78.71|76.51|78.26|76.06|78.75|76.55|77.98|75.78|0
1639996200000|2021-12-20 10:30:00|78.34|76.14|77.14|74.94|78.66|76.46|76.75|74.55|0
1639996500000|2021-12-20 10:35:00|77.18|74.98|77.54|75.34|78.02|75.82|77.18|74.98|0
1639996800000|2021-12-20 10:40:00|77.62|75.42|78.41|76.21|78.61|76.41|76.98|74.78|0
1639997100000|2021-12-20 10:45:00|78.25|76.05|79.7|77.5|79.7|77.5|78.17|75.97|0
1639997400000|2021-12-20 10:50:00|79.79|77.59|80.19|77.99|80.19|77.99|79.06|76.86|0
1639997700000|2021-12-20 10:55:00|80.48|78.28|79.74|77.54|80.72|78.52|79.66|77.46|0
1639998000000|2021-12-20 11:00:00|79.78|77.58|78.08|75.88|79.94|77.74|78.08|75.88|0
1639998300000|2021-12-20 11:05:00|78|75.8|79.61|77.41|79.78|77.58|77.84|75.64|0
1639998600000|2021-12-20 11:10:00|79.49|77.29|79.73|77.53|80.26|78.06|78.88|76.68|0
1639998900000|2021-12-20 11:15:00|79.85|77.65|78.72|76.52|79.89|77.69|78.52|76.32|0
1639999200000|2021-12-20 11:20:00|78.64|76.44|79.93|77.73|79.93|77.73|78.51|76.31|0
1639999500000|2021-12-20 11:25:00|79.85|77.65|80.19|77.99|80.59|78.39|79.68|77.48|0
1639999800000|2021-12-20 11:30:00|80.03|77.83|80.68|78.48|81.38|79.18|79.78|77.58|0
1640000100000|2021-12-20 11:35:00|80.76|78.56|80.02|77.82|81.34|79.14|79.94|77.74|0
1640000400000|2021-12-20 11:40:00|79.98|77.78|79.86|77.66|80.35|78.15|79.78|77.58|0
1640000700000|2021-12-20 11:45:00|79.94|77.74|79.53|77.33|80.51|78.31|79.45|77.25|0
1640001000000|2021-12-20 11:50:00|79.45|77.25|80.01|77.81|80.26|78.06|79.28|77.08|0
1640001300000|2021-12-20 11:55:00|80.26|78.06|82.32|80.12|82.32|80.12|80.1|77.9|0
1640001600000|2021-12-20 12:00:00|82.48|80.28|82.48|80.28|83.74|81.54|82.23|80.03|0
1640001900000|2021-12-20 12:05:00|82.56|80.36|82.57|80.37|84.27|82.07|81.66|79.46|0
1640002200000|2021-12-20 12:10:00|82.49|80.29|80.92|78.72|82.57|80.37|80.76|78.56|0
1640002500000|2021-12-20 12:15:00|80.84|78.64|79.03|76.83|80.92|78.72|78.95|76.75|0
1640002800000|2021-12-20 12:20:00|79.11|76.91|81.48|79.28|81.77|79.57|78.79|76.59|0
1640003100000|2021-12-20 12:25:00|81.4|79.2|80.66|78.46|81.81|79.61|80.58|78.38|0
1640003400000|2021-12-20 12:30:00|80.58|78.38|81.4|79.2|81.48|79.28|80.41|78.21|0
1640003700000|2021-12-20 12:35:00|81.48|79.28|81.39|79.19|81.64|79.44|80.82|78.62|0
1640004000000|2021-12-20 12:40:00|81.48|79.28|81.23|79.03|81.89|79.69|81.14|78.94|0
1640004300000|2021-12-20 12:45:00|81.31|79.11|80.24|78.04|81.35|79.15|79.99|77.79|0
1640004600000|2021-12-20 12:50:00|80.32|78.12|79.75|77.55|80.81|78.61|79.5|77.3|0
1640004900000|2021-12-20 12:55:00|79.67|77.47|78.93|76.73|80.24|78.04|78.85|76.65|0
1640005200000|2021-12-20 13:00:00|79.18|76.98|79.42|77.22|79.99|77.79|78.77|76.57|0
1640005500000|2021-12-20 13:05:00|79.5|77.3|78.61|76.41|79.98|77.78|78.45|76.25|0
1640005800000|2021-12-20 13:10:00|78.77|76.57|78.28|76.08|78.85|76.65|77.72|75.52|0
1640006100000|2021-12-20 13:15:00|78.2|76|77.88|75.68|78.56|76.36|77.72|75.52|0
1640006400000|2021-12-20 13:20:00|77.92|75.72|79.08|76.88|79.08|76.88|77.92|75.72|0
1640006700000|2021-12-20 13:25:00|79|76.8|78.19|75.99|79.24|77.04|78.19|75.99|0
1640007000000|2021-12-20 13:30:00|78.03|75.83|78.43|76.23|78.43|76.23|77.47|75.27|0
1640007300000|2021-12-20 13:35:00|78.51|76.31|78.43|76.23|78.83|76.63|77.79|75.59|0
1640007600000|2021-12-20 13:40:00|78.35|76.15|78.1|75.9|78.75|76.55|77.87|75.67|0
1640007900000|2021-12-20 13:45:00|78.26|76.06|77.94|75.74|78.59|76.39|77.7|75.5|0
1640008200000|2021-12-20 13:50:00|77.86|75.66|78.58|76.38|78.58|76.38|77.3|75.1|0
1640008500000|2021-12-20 13:55:00|78.66|76.46|78.58|76.38|79.47|77.27|78.58|76.38|0
1640008800000|2021-12-20 14:00:00|78.7|76.5|79.55|77.35|79.63|77.43|78.5|76.3|0
1640009100000|2021-12-20 14:05:00|79.79|77.59|80.72|78.52|80.72|78.52|77.82|75.62|0
1640009400000|2021-12-20 14:10:00|82.34|80.14|82.35|80.15|82.42|80.22|81.28|79.08|0
1640009700000|2021-12-20 14:15:00|82.19|79.99|82.1|79.9|82.52|80.32|81.61|79.41|0
1640010000000|2021-12-20 14:20:00|82.18|79.98|82.51|80.31|82.76|80.56|82.1|79.9|0
1640010300000|2021-12-20 14:25:00|82.43|80.23|80.87|78.67|82.43|80.23|80.54|78.34|0
1640010600000|2021-12-20 14:30:00|80.25|78.05|80.54|78.34|81.52|79.32|78.44|76.24|0
1640010900000|2021-12-20 14:35:00|79.97|77.77|80.55|78.35|82.01|79.81|78.93|76.73|0
1640011200000|2021-12-20 14:40:00|80.06|77.86|79.85|77.65|80.58|78.38|74.41|72.21|0
1640011500000|2021-12-20 14:45:00|79.77|77.57|75.56|73.36|79.93|77.73|75.56|73.36|0
1640011800000|2021-12-20 14:50:00|75.59|73.39|76.61|74.41|76.65|74.45|74.7|72.5|0
1640012100000|2021-12-20 14:55:00|76.37|74.17|79.55|77.35|80.73|78.53|76.33|74.13|0
1640012400000|2021-12-20 15:00:00|79.43|77.23|77.19|74.99|79.92|77.72|76.84|74.64|0
1640012700000|2021-12-20 15:05:00|77.31|75.11|75.26|73.06|78.07|75.87|74.37|72.17|0
1640013000000|2021-12-20 15:10:00|75.46|73.26|74.72|72.52|75.54|73.34|73.83|71.63|0
1640013300000|2021-12-20 15:15:00|74.68|72.48|77.11|74.91|78.14|75.94|73.98|71.78|0
1640013600000|2021-12-20 15:20:00|77.26|75.06|73.73|71.53|78.06|75.86|73.5|71.3|0
1640013900000|2021-12-20 15:25:00|73.81|71.61|72.5|70.3|75.13|72.93|72.12|69.92|0
1640014200000|2021-12-20 15:30:00|72.43|70.23|73.11|70.91|73.19|70.99|71.52|69.32|0
1640014500000|2021-12-20 15:35:00|72.88|70.68|75.32|73.12|76.89|74.69|72.58|70.38|0
1640014800000|2021-12-20 15:40:00|75.24|73.04|75.86|73.66|75.86|73.66|74.23|72.03|0
1640015100000|2021-12-20 15:45:00|75.94|73.74|73.23|71.03|76.02|73.82|73.16|70.96|0
1640015400000|2021-12-20 15:50:00|73.38|71.18|72.54|70.34|73.84|71.64|72.01|69.81|0
1640015700000|2021-12-20 15:55:00|72.47|70.27|72.09|69.89|73.46|71.26|71.26|69.06|0
1640016000000|2021-12-20 16:00:00|72.12|69.92|70.62|68.42|72.54|70.34|70.59|68.39|0
1640016300000|2021-12-20 16:05:00|70.66|68.46|72.16|69.96|72.16|69.96|70.66|68.46|0
1640016600000|2021-12-20 16:10:00|72.01|69.81|71.1|68.9|72.61|70.41|70.8|68.6|0
1640016900000|2021-12-20 16:15:00|70.88|68.68|72.61|70.41|72.61|70.41|70.28|68.08|0
1640017200000|2021-12-20 16:20:00|72.45|70.25|73.52|71.32|73.67|71.47|71.62|69.42|0
1640017500000|2021-12-20 16:25:00|73.44|71.24|71.69|69.49|73.44|71.24|71.55|69.35|0
1640017800000|2021-12-20 16:30:00|71.66|69.46|70.64|68.44|72.6|70.4|70.12|67.92|0
1640018100000|2021-12-20 16:35:00|70.87|68.67|74.94|72.74|75.66|73.46|69.75|67.55|0
1640018400000|2021-12-20 16:40:00|75.01|72.81|75.85|73.65|76.01|73.81|74.03|71.83|0
1640018700000|2021-12-20 16:45:00|75.78|73.58|75.54|73.34|75.78|73.58|74.29|72.09|0
1640019000000|2021-12-20 16:50:00|75.7|73.5|75.76|73.56|77.95|75.75|74.6|72.4|0
1640019300000|2021-12-20 16:55:00|75.84|73.64|75.99|73.79|76.15|73.95|74.83|72.63|0
1640019600000|2021-12-20 17:00:00|76.07|73.87|76.38|74.18|76.54|74.34|74.9|72.7|0
1640019900000|2021-12-20 17:05:00|76.26|74.06|75.13|72.93|76.26|74.06|74.9|72.7|0
1640020200000|2021-12-20 17:10:00|75.29|73.09|74.36|72.16|76.14|73.94|74.28|72.08|0
1640020500000|2021-12-20 17:15:00|74.28|72.08|77.16|74.96|77.99|75.79|74.2|72|0
1640020800000|2021-12-20 17:20:00|77.39|75.19|75.43|73.23|77.39|75.19|75.28|73.08|0
1640021100000|2021-12-20 17:25:00|75.51|73.31|76.05|73.85|76.37|74.17|75.43|73.23|0
1640021400000|2021-12-20 17:30:00|75.82|73.62|73.35|71.15|75.97|73.77|73.13|70.93|0
1640021700000|2021-12-20 17:35:00|73.28|71.08|73.81|71.61|74.27|72.07|72.9|70.7|0
1640022000000|2021-12-20 17:40:00|73.73|71.53|73.96|71.76|74.42|72.22|73.43|71.23|0
1640022300000|2021-12-20 17:45:00|73.73|71.53|74.03|71.83|74.49|72.29|73.2|71|0
1640022600000|2021-12-20 17:50:00|74.11|71.91|74.8|72.6|75.34|73.14|73.5|71.3|0
1640022900000|2021-12-20 17:55:00|74.64|72.44|69.13|66.93|75.18|72.98|68.9|66.7|0
1640023200000|2021-12-20 18:00:00|69.05|66.85|68.46|66.26|69.42|67.22|68.31|66.11|0
1640023500000|2021-12-20 18:05:00|68.53|66.33|71.94|69.74|71.94|69.74|68.53|66.33|0
1640023800000|2021-12-20 18:10:00|71.87|69.67|72.85|70.65|73.08|70.88|71.26|69.06|0
1640024100000|2021-12-20 18:15:00|72.7|70.5|72.39|70.19|73.39|71.19|72.32|70.12|0
1640024400000|2021-12-20 18:20:00|72.32|70.12|72.47|70.27|73.08|70.88|71.93|69.73|0
1640024700000|2021-12-20 18:25:00|72.39|70.19|72.77|70.57|73.08|70.88|72.24|70.04|0
1640025000000|2021-12-20 18:30:00|72.85|70.65|71.47|69.27|73.46|71.26|71.32|69.12|0
1640025300000|2021-12-20 18:35:00|71.55|69.35|74.81|72.61|74.81|72.61|71.55|69.35|0
1640025600000|2021-12-20 18:40:00|74.93|72.73|75.32|73.12|76.9|74.7|74.77|72.57|0
1640025900000|2021-12-20 18:45:00|75.16|72.96|70.83|68.63|75.86|73.66|68.96|66.76|0
1640026200000|2021-12-20 18:50:00|70.9|68.7|71.67|69.47|71.67|69.47|69.61|67.41|0
1640026500000|2021-12-20 18:55:00|71.59|69.39|70.67|68.47|72.68|70.48|70.21|68.01|0
1640026800000|2021-12-20 19:00:00|70.82|68.62|71.13|68.93|72.13|69.93|70.36|68.16|0
1640027100000|2021-12-20 19:05:00|71.2|69|72.68|70.48|72.83|70.63|71.2|69|0
1640027400000|2021-12-20 19:10:00|72.44|70.24|71.97|69.77|72.67|70.47|71.74|69.54|0
1640027700000|2021-12-20 19:15:00|72.2|70|73.38|71.18|73.69|71.49|72.2|70|0
1640028000000|2021-12-20 19:20:00|73.45|71.25|69.83|67.63|74.95|72.75|69.83|67.63|0
1640028300000|2021-12-20 19:25:00|69.75|67.55|68.91|66.71|70.06|67.86|68.45|66.25|0
1640028600000|2021-12-20 19:30:00|68.83|66.63|67.54|65.34|69.14|66.94|67.32|65.12|0
1640028900000|2021-12-20 19:35:00|67.62|65.42|67.84|65.64|68.22|66.02|66.95|64.75|0
1640029200000|2021-12-20 19:40:00|68.07|65.87|68.37|66.17|68.67|66.47|67.54|65.34|0
1640029500000|2021-12-20 19:45:00|68.44|66.24|68.59|66.39|68.75|66.55|67.69|65.49|0
1640029800000|2021-12-20 19:50:00|68.67|66.47|70.2|68|70.51|68.31|68.59|66.39|0
1640030100000|2021-12-20 19:55:00|70.12|67.92|69.04|66.84|71.2|69|68.66|66.46|0
1640030400000|2021-12-20 20:00:00|69.12|66.92|70.19|67.99|71.2|69|69.12|66.92|0
1640030700000|2021-12-20 20:05:00|70.31|68.11|70.34|68.14|70.92|68.72|69.42|67.22|0
1640031000000|2021-12-20 20:10:00|70.42|68.22|69.27|67.07|71.12|68.92|69.27|67.07|0
1640031300000|2021-12-20 20:15:00|69.49|67.29|70.8|68.6|71.82|69.62|69.19|66.99|0
1640031600000|2021-12-20 20:20:00|70.96|68.76|70.26|68.06|72.84|70.64|69.95|67.75|0
1640031900000|2021-12-20 20:25:00|70.34|68.14|71.42|69.22|71.97|69.77|70.18|67.98|0
1640032200000|2021-12-20 20:30:00|71.34|69.14|69.03|66.83|71.34|69.14|68.95|66.75|0
1640032500000|2021-12-20 20:35:00|68.95|66.75|69.94|67.74|69.94|67.74|68.49|66.29|0
1640032800000|2021-12-20 20:40:00|69.75|67.55|69.94|67.74|71.26|69.06|69.63|67.43|0
1640033100000|2021-12-20 20:45:00|69.79|67.59|70.48|68.28|71.57|69.37|69.25|67.05|0
1640033400000|2021-12-20 20:50:00|71.88|69.68|72.19|69.99|73.94|71.74|71.88|69.68|0
1640033700000|2021-12-20 20:55:00|72.27|70.07|73.22|71.02|74.66|72.46|72.27|70.07|0
1640034000000|2021-12-20 21:00:00|73.7|71.5|73.53|71.33|73.7|71.5|72.27|70.07|0
1640034300000|2021-12-20 21:05:00|73.37|71.17|75.22|73.02|75.22|73.02|73.21|71.01|0
1640034600000|2021-12-20 21:10:00|75.38|73.18|77.18|74.98|77.18|74.98|75.38|73.18|0
1640034900000|2021-12-20 21:15:00|76.88|74.28|77.79|75.19|77.87|75.27|76.55|73.95|0
1640035200000|2021-12-20 21:20:00|77.71|75.11|77.29|74.69|77.71|75.11|77.13|74.53|0
1640035500000|2021-12-20 21:25:00|77.37|74.77|77.53|74.93|77.78|75.18|77.16|74.56|0
1640035800000|2021-12-20 21:30:00|77.62|75.02|77.28|74.68|77.87|75.27|77.28|74.68|0
1640036100000|2021-12-20 21:35:00|77.37|74.77|77.57|74.97|77.61|75.01|77.28|74.68|0
1640036400000|2021-12-20 21:40:00|77.61|75.01|77.2|74.6|77.69|75.09|77.12|74.52|0
1640036700000|2021-12-20 21:45:00|77.44|74.84|77.19|74.59|77.44|74.84|77.11|74.51|0
1640037000000|2021-12-20 21:50:00|77.11|74.51|76.86|74.26|77.19|74.59|76.78|74.18|0
1640037300000|2021-12-20 21:55:00|76.94|74.34|76.9|74.3|76.94|74.34|76.78|74.18|0
1640037600000|2021-12-20 22:00:00|76.89|74.29|76.92|74.32|77.01|74.41|76.82|74.22|0
1640037900000|2021-12-20 22:05:00|76.94|74.34|76.97|74.37|76.97|74.37|76.91|74.31|0
1640038200000|2021-12-20 22:10:00|76.96|74.36|76.92|74.32|77.02|74.42|76.91|74.31|0
1640038500000|2021-12-20 22:15:00|76.89|74.29|76.91|74.31|76.97|74.37|76.89|74.29|0
1640038800000|2021-12-20 22:20:00|76.9|74.3|76.96|74.36|76.96|74.36|76.88|74.28|0
1640039100000|2021-12-20 22:25:00|76.88|74.28|76.97|74.37|77.09|74.49|76.87|74.27|0
1640039400000|2021-12-20 22:30:00|76.96|74.36|76.91|74.31|76.96|74.36|76.91|74.31|0
1640039700000|2021-12-20 22:35:00|76.9|74.3|76.88|74.28|76.9|74.3|76.88|74.28|0
1640040000000|2021-12-20 22:40:00|76.87|74.27|76.94|74.34|76.94|74.34|76.87|74.27|0
1640040300000|2021-12-20 22:45:00|76.99|74.39|76.94|74.34|76.99|74.39|76.94|74.34|0
1640040600000|2021-12-20 22:50:00|76.95|74.35|77.05|74.45|77.06|74.46|76.93|74.33|0
1640040900000|2021-12-20 22:55:00|76.93|74.33|77.04|74.44|77.04|74.44|76.89|74.29|0
1640041200000|2021-12-20 23:00:00|77.03|74.43|76.83|74.23|78.23|75.63|76.83|74.23|0
1640041500000|2021-12-20 23:05:00|77.03|74.43|77.32|74.72|77.36|74.76|76.83|74.23|0
1640041800000|2021-12-20 23:10:00|77.23|74.63|77.23|74.63|77.56|74.96|76.99|74.39|0
1640042100000|2021-12-20 23:15:00|77.4|74.8|77.89|75.29|77.97|75.37|76.66|74.06|0
1640042400000|2021-12-20 23:20:00|77.97|75.37|78.64|76.04|78.64|76.04|77.72|75.12|0
1640042700000|2021-12-20 23:25:00|78.59|75.99|78.88|76.28|78.97|76.37|78.55|75.95|0
1640043000000|2021-12-20 23:30:00|78.97|76.37|79.13|76.53|79.26|76.66|78.97|76.37|0
1640043300000|2021-12-20 23:35:00|79.22|76.62|79.89|77.29|80.14|77.54|79.13|76.53|0
1640043600000|2021-12-20 23:40:00|79.97|77.37|80.39|77.79|80.48|77.88|79.72|77.12|0
1640043900000|2021-12-20 23:45:00|80.43|77.83|79.97|77.37|80.65|78.05|79.55|76.95|0
1640044200000|2021-12-20 23:50:00|79.88|77.28|79.46|76.86|79.92|77.32|79.29|76.69|0
1640044500000|2021-12-20 23:55:00|79.54|76.94|79.88|77.28|80.13|77.53|79.37|76.77|0
1640044800000|2021-12-21 00:00:00|79.92|77.32|78.87|76.27|80.13|77.53|78.78|76.18|0
1640045100000|2021-12-21 00:05:00|78.99|76.39|79.11|76.51|79.45|76.85|78.86|76.26|0
1640045400000|2021-12-21 00:10:00|79.07|76.47|79.62|77.02|79.79|77.19|78.86|76.26|0
1640045700000|2021-12-21 00:15:00|79.53|76.93|78.86|76.26|79.62|77.02|78.61|76.01|0
1640046000000|2021-12-21 00:20:00|78.94|76.34|78.02|75.42|79.03|76.43|77.94|75.34|0
1640046300000|2021-12-21 00:25:00|77.98|75.38|77.52|74.92|78.52|75.92|77.52|74.92|0
1640046600000|2021-12-21 00:30:00|77.61|75.01|77.52|74.92|77.85|75.25|77.03|74.43|0
1640046900000|2021-12-21 00:35:00|77.6|75|78.76|76.16|79.1|76.5|77.52|74.92|0
1640047200000|2021-12-21 00:40:00|78.72|76.12|79.01|76.41|79.27|76.67|78.68|76.08|0
1640047500000|2021-12-21 00:45:00|79.1|76.5|78.34|75.74|79.26|76.66|78.34|75.74|0
1640047800000|2021-12-21 00:50:00|78.26|75.66|78.34|75.74|78.76|76.16|78.26|75.66|0
1640048100000|2021-12-21 00:55:00|78.26|75.66|78.25|75.65|78.5|75.9|78.13|75.53|0
1640048400000|2021-12-21 01:00:00|78.46|75.86|76.35|73.75|78.59|75.99|75.7|73.1|0
1640048700000|2021-12-21 01:05:00|76.44|73.84|76.68|74.08|77.17|74.57|76.31|73.71|0
1640049000000|2021-12-21 01:10:00|76.8|74.2|77.54|74.94|78|75.4|76.8|74.2|0
1640049300000|2021-12-21 01:15:00|77.66|75.06|77.5|74.9|78.08|75.48|77.5|74.9|0
1640049600000|2021-12-21 01:20:00|77.54|74.94|77.33|74.73|78.41|75.81|77.33|74.73|0
1640049900000|2021-12-21 01:25:00|77.25|74.65|78.4|75.8|78.57|75.97|77.16|74.56|0
1640050200000|2021-12-21 01:30:00|78.24|75.64|80.33|77.73|80.42|77.82|78.24|75.64|0
1640050500000|2021-12-21 01:35:00|80.29|77.69|80.88|78.28|81.95|79.35|80.08|77.48|0
1640050800000|2021-12-21 01:40:00|80.93|78.33|81.73|79.13|81.95|79.35|80.75|78.15|0
1640051100000|2021-12-21 01:45:00|81.69|79.09|81.95|79.35|82.21|79.61|81.43|78.83|0
1640051400000|2021-12-21 01:50:00|81.9|79.3|82.29|79.69|82.46|79.86|81.77|79.17|0
1640051700000|2021-12-21 01:55:00|82.33|79.73|80.46|77.86|82.37|79.77|80.38|77.78|0
1640052000000|2021-12-21 02:00:00|80.38|77.78|80.37|77.77|80.63|78.03|80.12|77.52|0
1640052300000|2021-12-21 02:05:00|80.33|77.73|80.03|77.43|80.63|78.03|79.86|77.26|0
1640052600000|2021-12-21 02:10:00|80.12|77.52|79.9|77.3|80.2|77.6|79.77|77.17|0
1640052900000|2021-12-21 02:15:00|79.86|77.26|79.64|77.04|80.11|77.51|79.26|76.66|0
1640053200000|2021-12-21 02:20:00|79.52|76.92|79.68|77.08|79.94|77.34|79.52|76.92|0
1640053500000|2021-12-21 02:25:00|79.64|77.04|79.59|76.99|79.89|77.29|79.51|76.91|0
1640053800000|2021-12-21 02:30:00|79.64|77.04|79.72|77.12|79.85|77.25|79.17|76.57|0
1640054100000|2021-12-21 02:35:00|79.76|77.16|79|76.4|79.85|77.25|79|76.4|0
1640054400000|2021-12-21 02:40:00|79.04|76.44|77.65|75.05|79.17|76.57|77.65|75.05|0
1640054700000|2021-12-21 02:45:00|77.61|75.01|78.57|75.97|78.61|76.01|77.61|75.01|0
1640055000000|2021-12-21 02:50:00|78.61|76.01|78.9|76.3|79.16|76.56|78.61|76.01|0
1640055300000|2021-12-21 02:55:00|78.82|76.22|78.73|76.13|79.16|76.56|78.73|76.13|0
1640055600000|2021-12-21 03:00:00|78.65|76.05|80|77.4|80.17|77.57|78.65|76.05|0
1640055900000|2021-12-21 03:05:00|80.04|77.44|79.49|76.89|80.04|77.44|79.32|76.72|0
1640056200000|2021-12-21 03:10:00|79.57|76.97|79.83|77.23|79.91|77.31|79.4|76.8|0
1640056500000|2021-12-21 03:15:00|79.87|77.27|81.36|78.76|81.97|79.37|79.87|77.27|0
1640056800000|2021-12-21 03:20:00|81.32|78.72|81.19|78.59|81.49|78.89|81.1|78.5|0
1640057100000|2021-12-21 03:25:00|81.23|78.63|80.76|78.16|81.36|78.76|80.59|77.99|0
1640057400000|2021-12-21 03:30:00|80.8|78.2|80.58|77.98|81.01|78.41|80.58|77.98|0
1640057700000|2021-12-21 03:35:00|80.5|77.9|80.75|78.15|81.01|78.41|80.5|77.9|0
1640058000000|2021-12-21 03:40:00|80.84|78.24|80.66|78.06|80.84|78.24|80.58|77.98|0
1640058300000|2021-12-21 03:45:00|80.7|78.1|80.1|77.5|80.7|78.1|79.89|77.29|0
1640058600000|2021-12-21 03:50:00|80.15|77.55|80.96|78.36|81|78.4|80.06|77.46|0
1640058900000|2021-12-21 03:55:00|80.92|78.32|80.87|78.27|81.09|78.49|80.74|78.14|0
1640059200000|2021-12-21 04:00:00|80.83|78.23|80.65|78.05|80.83|78.23|80.48|77.88|0
1640059500000|2021-12-21 04:05:00|80.57|77.97|80.31|77.71|81|78.4|80.26|77.66|0
1640059800000|2021-12-21 04:10:00|80.39|77.79|80.69|78.09|80.69|78.09|80.14|77.54|0
1640060100000|2021-12-21 04:15:00|80.73|78.13|80.39|77.79|80.73|78.13|80.35|77.75|0
1640060400000|2021-12-21 04:20:00|80.3|77.7|80.73|78.13|80.73|78.13|80.05|77.45|0
1640060700000|2021-12-21 04:25:00|80.81|78.21|81.15|78.55|81.2|78.6|80.56|77.96|0
1640061000000|2021-12-21 04:30:00|81.2|78.6|80.98|78.38|81.33|78.73|80.98|78.38|0
1640061300000|2021-12-21 04:35:00|80.89|78.29|80.98|78.38|81.07|78.47|80.81|78.21|0
1640061600000|2021-12-21 04:40:00|80.89|78.29|80.97|78.37|81.41|78.81|80.81|78.21|0
1640061900000|2021-12-21 04:45:00|81.02|78.42|81.32|78.72|81.36|78.76|80.72|78.12|0
1640062200000|2021-12-21 04:50:00|81.27|78.67|81.4|78.8|81.44|78.84|81.14|78.54|0
1640062500000|2021-12-21 04:55:00|81.36|78.76|81.05|78.45|81.4|78.8|81.05|78.45|0
1640062800000|2021-12-21 05:00:00|81.14|78.54|82.26|79.66|82.87|80.27|81.14|78.54|0
1640063100000|2021-12-21 05:05:00|82.3|79.7|82.78|80.18|82.78|80.18|82.09|79.49|0
1640063400000|2021-12-21 05:10:00|82.69|80.09|82.95|80.35|83.04|80.44|82.34|79.74|0
1640063700000|2021-12-21 05:15:00|82.86|80.26|82.82|80.22|83.04|80.44|82.6|80|0
1640064000000|2021-12-21 05:20:00|82.9|80.3|83.12|80.52|83.12|80.52|82.51|79.91|0
1640064300000|2021-12-21 05:25:00|83.03|80.43|82.81|80.21|83.12|80.52|82.77|80.17|0
1640064600000|2021-12-21 05:30:00|82.77|80.17|82.94|80.34|82.98|80.38|82.59|79.99|0
1640064900000|2021-12-21 05:35:00|82.85|80.25|82.85|80.25|82.85|80.25|82.5|79.9|0
1640065200000|2021-12-21 05:40:00|82.94|80.34|83.33|80.73|83.37|80.77|82.85|80.25|0
1640065500000|2021-12-21 05:45:00|83.29|80.69|83.63|81.03|83.63|81.03|83.11|80.51|0
1640065800000|2021-12-21 05:50:00|83.55|80.95|83.37|80.77|83.81|81.21|83.37|80.77|0
1640066100000|2021-12-21 05:55:00|83.28|80.68|83.72|81.12|83.81|81.21|83.28|80.68|0
1640066400000|2021-12-21 06:00:00|83.63|81.03|84.42|81.82|84.51|81.91|83.49|80.89|0
1640066700000|2021-12-21 06:05:00|84.51|81.91|83.89|81.29|84.51|81.91|83.71|81.11|0
1640067000000|2021-12-21 06:10:00|83.8|81.2|84.15|81.55|84.15|81.55|83.62|81.02|0
1640067300000|2021-12-21 06:15:00|84.06|81.46|84.5|81.9|84.59|81.99|84.06|81.46|0
1640067600000|2021-12-21 06:20:00|84.59|81.99|84.23|81.63|84.59|81.99|84.14|81.54|0
1640067900000|2021-12-21 06:25:00|84.27|81.67|83.26|80.66|84.32|81.72|83.26|80.66|0
1640068200000|2021-12-21 06:30:00|83.35|80.75|83.83|81.23|84.05|81.45|83.3|80.7|0
1640068500000|2021-12-21 06:35:00|83.79|81.19|83.87|81.27|84.18|81.58|83.78|81.18|0
1640068800000|2021-12-21 06:40:00|83.78|81.18|84.04|81.44|84.09|81.49|83.52|80.92|0
1640069100000|2021-12-21 06:45:00|84.09|81.49|84.84|82.24|84.84|82.24|83.82|81.22|0
1640069400000|2021-12-21 06:50:00|84.75|82.15|86|83.4|86|83.4|84.75|82.15|0
1640069700000|2021-12-21 06:55:00|86.08|83.48|85.72|83.12|86.08|83.48|85.59|82.99|0
1640070000000|2021-12-21 07:00:00|85.63|83.03|84.3|81.7|85.63|83.03|84.21|81.61|0
1640070300000|2021-12-21 07:05:00|84.21|81.61|85.18|82.58|85.23|82.63|84.03|81.43|0
1640070600000|2021-12-21 07:10:00|85.27|82.67|85.18|82.58|85.36|82.76|84.74|82.14|0
1640070900000|2021-12-21 07:15:00|85.09|82.49|85|82.4|85.89|83.29|84.91|82.31|0
1640071200000|2021-12-21 07:20:00|84.91|82.31|84.64|82.04|85|82.4|84.2|81.6|0
1640071500000|2021-12-21 07:25:00|84.73|82.13|85.17|82.57|85.17|82.57|84.11|81.51|0
1640071800000|2021-12-21 07:30:00|85.13|82.53|83.36|80.76|85.13|82.53|83.23|80.63|0
1640072100000|2021-12-21 07:35:00|83.31|80.71|83.97|81.37|84.19|81.59|83.23|80.63|0
1640072400000|2021-12-21 07:40:00|84.02|81.42|83.05|80.45|84.1|81.5|82.52|79.92|0
1640072700000|2021-12-21 07:45:00|82.83|80.23|82.35|79.75|83.05|80.45|81.65|79.05|0
1640073000000|2021-12-21 07:50:00|82.43|79.83|82|79.4|82.69|80.09|81.65|79.05|0
1640073300000|2021-12-21 07:55:00|81.95|79.35|82.17|79.57|82.43|79.83|81.48|78.88|0
1640073600000|2021-12-21 08:00:00|81.73|79.13|80.23|77.63|81.73|79.13|79.25|76.65|0
1640073900000|2021-12-21 08:05:00|79.98|77.78|80.24|78.04|80.93|78.73|79.47|77.27|0
1640074200000|2021-12-21 08:10:00|80.49|78.29|81.09|78.89|81.18|78.98|79.64|77.44|0
1640074500000|2021-12-21 08:15:00|80.88|78.68|80.15|77.95|81.01|78.81|79.55|77.35|0
1640074800000|2021-12-21 08:20:00|80.1|77.9|82.98|80.78|86.18|83.98|79.51|77.31|0
1640075100000|2021-12-21 08:25:00|82.89|80.69|81.43|79.23|82.89|80.69|81.26|79.06|0
1640075400000|2021-12-21 08:30:00|81.34|79.14|82.08|79.88|83.07|80.87|80.24|78.04|0
1640075700000|2021-12-21 08:35:00|82.12|79.92|83.45|81.25|83.45|81.25|82.08|79.88|0
1640076000000|2021-12-21 08:40:00|83.36|81.16|83.71|81.51|83.79|81.59|82.76|80.56|0
1640076300000|2021-12-21 08:45:00|83.62|81.42|83.79|81.59|84.49|82.29|83.45|81.25|0
1640076600000|2021-12-21 08:50:00|83.83|81.63|83.92|81.72|84.49|82.29|83.62|81.42|0
1640076900000|2021-12-21 08:55:00|83.88|81.68|84.39|82.19|84.57|82.37|83.61|81.41|0
1640077200000|2021-12-21 09:00:00|84.31|82.11|83.78|81.58|84.39|82.19|83.18|80.98|0
1640077500000|2021-12-21 09:05:00|84.04|81.84|85.31|83.11|85.53|83.33|83.91|81.71|0
1640077800000|2021-12-21 09:10:00|85.35|83.15|86.14|83.94|86.32|84.12|85.18|82.98|0
1640078100000|2021-12-21 09:15:00|86.05|83.85|86.14|83.94|86.41|84.21|85.79|83.59|0
1640078400000|2021-12-21 09:20:00|85.96|83.76|85.61|83.41|85.96|83.76|85.43|83.23|0
1640078700000|2021-12-21 09:25:00|85.7|83.5|86.05|83.85|86.18|83.98|85.61|83.41|0
1640079000000|2021-12-21 09:30:00|86.09|83.89|84.72|82.52|86.13|83.93|84.64|82.44|0
1640079300000|2021-12-21 09:35:00|84.68|82.48|85.07|82.87|85.6|83.4|84.55|82.35|0
1640079600000|2021-12-21 09:40:00|85.16|82.96|83.94|81.74|85.25|83.05|83.85|81.65|0
1640079900000|2021-12-21 09:45:00|83.85|81.65|82.55|80.35|84.02|81.82|82.47|80.27|0
1640080200000|2021-12-21 09:50:00|82.51|80.31|83.5|81.3|83.5|81.3|82.46|80.26|0
1640080500000|2021-12-21 09:55:00|83.41|81.21|82.37|80.17|83.41|81.21|82.03|79.83|0
1640080800000|2021-12-21 10:00:00|82.42|80.22|82.54|80.34|82.71|80.51|81.6|79.4|0
1640081100000|2021-12-21 10:05:00|82.5|80.3|83.23|81.03|83.32|81.12|82.11|79.91|0
1640081400000|2021-12-21 10:10:00|83.18|80.98|83.61|81.41|83.79|81.59|82.97|80.77|0
1640081700000|2021-12-21 10:15:00|83.66|81.46|84.7|82.5|84.92|82.72|83.66|81.46|0
1640082000000|2021-12-21 10:20:00|84.79|82.59|85.14|82.94|85.22|83.02|84.61|82.41|0
1640082300000|2021-12-21 10:25:00|85.22|83.02|84.17|81.97|85.31|83.11|84.08|81.88|0
1640082600000|2021-12-21 10:30:00|84.08|81.88|85.31|83.11|85.31|83.11|84|81.8|0
1640082900000|2021-12-21 10:35:00|85.22|83.02|85.39|83.19|86.01|83.81|85.17|82.97|0
1640083200000|2021-12-21 10:40:00|85.48|83.28|84.82|82.62|85.48|83.28|84.69|82.49|0
1640083500000|2021-12-21 10:45:00|84.9|82.7|85.43|83.23|85.83|83.63|84.69|82.49|0
1640083800000|2021-12-21 10:50:00|85.47|83.27|85.56|83.36|85.56|83.36|84.81|82.61|0
1640084100000|2021-12-21 10:55:00|85.65|83.45|86.08|83.88|86.35|84.15|85.29|83.09|0
1640084400000|2021-12-21 11:00:00|86.22|84.02|85.75|83.55|86.61|84.41|85.75|83.55|0
1640084700000|2021-12-21 11:05:00|85.84|83.64|86.28|84.08|86.37|84.17|85.49|83.29|0
1640085000000|2021-12-21 11:10:00|86.37|84.17|86.9|84.7|86.9|84.7|85.93|83.73|0
1640085300000|2021-12-21 11:15:00|86.99|84.79|87.97|85.77|88.15|85.95|86.63|84.43|0
1640085600000|2021-12-21 11:20:00|88.06|85.86|87.88|85.68|88.51|86.31|87.52|85.32|0
1640085900000|2021-12-21 11:25:00|87.97|85.77|89.87|87.67|90.05|87.85|87.79|85.59|0
1640086200000|2021-12-21 11:30:00|89.96|87.76|89.59|87.39|90.23|88.03|89.23|87.03|0
1640086500000|2021-12-21 11:35:00|89.77|87.57|89.41|87.21|90.23|88.03|89.41|87.21|0
1640086800000|2021-12-21 11:40:00|89.5|87.3|88.86|86.66|89.5|87.3|88.86|86.66|0
1640087100000|2021-12-21 11:45:00|88.95|86.75|90.04|87.84|90.04|87.84|88.86|86.66|0
1640087400000|2021-12-21 11:50:00|89.95|87.75|89.67|87.47|90.04|87.84|89.49|87.29|0
1640087700000|2021-12-21 11:55:00|89.76|87.56|89.49|87.29|89.81|87.61|89.49|87.29|0
1640088000000|2021-12-21 12:00:00|89.58|87.38|89.39|87.19|89.58|87.38|89.03|86.83|0
1640088300000|2021-12-21 12:05:00|89.3|87.1|88.85|86.65|89.39|87.19|88.85|86.65|0
1640088600000|2021-12-21 12:10:00|88.94|86.74|88.93|86.73|89.3|87.1|88.84|86.64|0
1640088900000|2021-12-21 12:15:00|88.98|86.78|88.93|86.73|89.11|86.91|88.75|86.55|0
1640089200000|2021-12-21 12:20:00|88.88|86.68|89.38|87.18|89.84|87.64|88.84|86.64|0
1640089500000|2021-12-21 12:25:00|89.47|87.27|89.65|87.45|90.15|87.95|89.38|87.18|0
1640089800000|2021-12-21 12:30:00|89.56|87.36|89.01|86.81|89.65|87.45|88.74|86.54|0
1640090100000|2021-12-21 12:35:00|88.83|86.63|89.19|86.99|89.47|87.27|88.74|86.54|0
1640090400000|2021-12-21 12:40:00|89.28|87.08|89.14|86.94|89.37|87.17|88.83|86.63|0
1640090700000|2021-12-21 12:45:00|89.19|86.99|89.64|87.44|90.19|87.99|89.1|86.9|0
1640091000000|2021-12-21 12:50:00|89.68|87.48|90.28|88.08|90.46|88.26|89.55|87.35|0
1640091300000|2021-12-21 12:55:00|90.32|88.12|90.18|87.98|90.46|88.26|89.91|87.71|0
1640091600000|2021-12-21 13:00:00|90.27|88.07|88.82|86.62|90.27|88.07|88.82|86.62|0
1640091900000|2021-12-21 13:05:00|88.91|86.71|87.37|85.17|89|86.8|87.37|85.17|0
1640092200000|2021-12-21 13:10:00|87.46|85.26|86.92|84.72|87.55|85.35|86.39|84.19|0
1640092500000|2021-12-21 13:15:00|86.83|84.63|87.55|85.35|87.91|85.71|86.83|84.63|0
1640092800000|2021-12-21 13:20:00|87.46|85.26|87.1|84.9|87.64|85.44|86.92|84.72|0
1640093100000|2021-12-21 13:25:00|87.19|84.99|87.63|85.43|87.81|85.61|87.19|84.99|0
1640093400000|2021-12-21 13:30:00|87.54|85.34|88.17|85.97|88.44|86.24|87.18|84.98|0
1640093700000|2021-12-21 13:35:00|88.08|85.88|87.36|85.16|88.17|85.97|87.36|85.16|0
1640094000000|2021-12-21 13:40:00|87.45|85.25|87.62|85.42|87.8|85.6|87.27|85.07|0
1640094300000|2021-12-21 13:45:00|87.71|85.51|87.22|85.02|88.43|86.23|87.04|84.84|0
1640094600000|2021-12-21 13:50:00|87.17|84.97|88.25|86.05|88.38|86.18|87.17|84.97|0
1640094900000|2021-12-21 13:55:00|88.34|86.14|88.56|86.36|89.06|86.86|87.98|85.78|0
1640095200000|2021-12-21 14:00:00|88.51|86.31|87.25|85.05|88.79|86.59|87.25|85.05|0
1640095500000|2021-12-21 14:05:00|87.34|85.14|87.52|85.32|87.61|85.41|87.03|84.83|0
1640095800000|2021-12-21 14:10:00|87.43|85.23|86.98|84.78|87.7|85.5|86.71|84.51|0
1640096100000|2021-12-21 14:15:00|87.07|84.87|87.16|84.96|87.34|85.14|86.53|84.33|0
1640096400000|2021-12-21 14:20:00|87.07|84.87|86.62|84.42|87.16|84.96|86.35|84.15|0
1640096700000|2021-12-21 14:25:00|86.71|84.51|86.35|84.15|87.06|84.86|86.17|83.97|0
1640097000000|2021-12-21 14:30:00|86.79|84.59|86.97|84.77|89.22|87.02|86.79|84.59|0
1640097300000|2021-12-21 14:35:00|86.79|84.59|88.67|86.47|89.49|87.29|86.17|83.97|0
1640097600000|2021-12-21 14:40:00|88.76|86.56|85.28|83.08|88.76|86.56|84.32|82.12|0
1640097900000|2021-12-21 14:45:00|85.37|83.17|82.84|80.64|85.37|83.17|82.75|80.55|0
1640098200000|2021-12-21 14:50:00|82.66|80.46|82.23|80.03|83.61|81.41|81.29|79.09|0
1640098500000|2021-12-21 14:55:00|82.4|80.2|82.4|80.2|83|80.8|81.46|79.26|0
1640098800000|2021-12-21 15:00:00|82.44|80.24|82.14|79.94|83.96|81.76|81.88|79.68|0
1640099100000|2021-12-21 15:05:00|81.97|79.77|83|80.8|83.52|81.32|81.8|79.6|0
1640099400000|2021-12-21 15:10:00|82.74|80.54|84.17|81.97|84.47|82.27|82.39|80.19|0
1640099700000|2021-12-21 15:15:00|84.12|81.92|86.14|83.94|86.14|83.94|84.08|81.88|0
1640100000000|2021-12-21 15:20:00|86.23|84.03|83|80.8|88.6|86.4|83|80.8|0
1640100300000|2021-12-21 15:25:00|82.91|80.71|80.09|77.89|82.91|80.71|79.33|77.13|0
1640100600000|2021-12-21 15:30:00|80.17|77.97|79.46|77.26|81.24|79.04|78.11|75.91|0
1640100900000|2021-12-21 15:35:00|79.55|77.35|79.71|77.51|80.56|78.36|78.21|76.01|0
1640101200000|2021-12-21 15:40:00|79.55|77.35|80.98|78.78|81.32|79.12|79.54|77.34|0
1640101500000|2021-12-21 15:45:00|80.89|78.69|80.64|78.44|81.58|79.38|78.96|76.76|0
1640101800000|2021-12-21 15:50:00|80.55|78.35|80.84|78.64|81.83|79.63|80.21|78.01|0
1640102100000|2021-12-21 15:55:00|80.75|78.55|80.52|78.32|81.61|79.41|80.27|78.07|0
1640102400000|2021-12-21 16:00:00|80.35|78.15|81.47|79.27|81.47|79.27|79.54|77.34|0
1640102700000|2021-12-21 16:05:00|81.55|79.35|84.52|82.32|84.78|82.58|81.55|79.35|0
1640103000000|2021-12-21 16:10:00|84.6|82.4|84.6|82.4|84.69|82.49|83.46|81.26|0
1640103300000|2021-12-21 16:15:00|84.51|82.31|83.1|80.9|84.51|82.31|82.84|80.64|0
1640103600000|2021-12-21 16:20:00|83.28|81.08|82.84|80.64|83.72|81.52|82.58|80.38|0
1640103900000|2021-12-21 16:25:00|82.75|80.55|83.36|81.16|83.71|81.51|82.58|80.38|0
1640104200000|2021-12-21 16:30:00|83.54|81.34|83.19|80.99|86.97|84.77|82.93|80.73|0
1640104500000|2021-12-21 16:35:00|83.02|80.82|86.03|83.83|86.03|83.83|82.67|80.47|0
1640104800000|2021-12-21 16:40:00|86.3|84.1|89.4|87.2|89.49|87.29|85.94|83.74|0
1640105100000|2021-12-21 16:45:00|89.67|87.47|88.11|85.91|89.67|87.47|88.02|85.82|0
1640105400000|2021-12-21 16:50:00|88.29|86.09|89.02|86.82|89.21|87.01|88.02|85.82|0
1640105700000|2021-12-21 16:55:00|89.11|86.91|87.65|85.45|89.3|87.1|86.92|84.72|0
1640106000000|2021-12-21 17:00:00|87.74|85.54|87.92|85.72|89.11|86.91|87.56|85.36|0
1640106300000|2021-12-21 17:05:00|87.83|85.63|89.38|87.18|89.38|87.18|87.46|85.26|0
1640106600000|2021-12-21 17:10:00|89.29|87.09|91.05|88.85|91.61|89.41|88.83|86.63|0
1640106900000|2021-12-21 17:15:00|91.14|88.94|91.23|89.03|91.8|89.6|90.67|88.47|0
1640107200000|2021-12-21 17:20:00|91.14|88.94|91.42|89.22|91.42|89.22|90.3|88.1|0
1640107500000|2021-12-21 17:25:00|91.32|89.12|92.35|90.15|94.62|92.42|90.86|88.66|0
1640107800000|2021-12-21 17:30:00|92.82|90.62|93.19|90.99|93.67|91.47|92.06|89.86|0
1640108100000|2021-12-21 17:35:00|93.1|90.9|93.33|91.13|93.95|91.75|92.63|90.43|0
1640108400000|2021-12-21 17:40:00|93.48|91.28|92.81|90.61|93.57|91.37|92.62|90.42|0
1640108700000|2021-12-21 17:45:00|92.9|90.7|93.57|91.37|94.14|91.94|92.81|90.61|0
1640109000000|2021-12-21 17:50:00|93.47|91.27|94.42|92.22|95.29|93.09|93.28|91.08|0
1640109300000|2021-12-21 17:55:00|94.52|92.32|95.57|93.37|95.86|93.66|94.42|92.22|0
1640109600000|2021-12-21 18:00:00|95.28|93.08|94.7|92.5|95.38|93.18|94.51|92.31|0
1640109900000|2021-12-21 18:05:00|94.8|92.6|94.61|92.41|94.9|92.7|93.79|91.59|0
1640110200000|2021-12-21 18:10:00|94.7|92.5|93.74|91.54|94.7|92.5|93.17|90.97|0
1640110500000|2021-12-21 18:15:00|93.65|91.45|93.74|91.54|94.31|92.11|93.36|91.16|0
1640110800000|2021-12-21 18:20:00|93.64|91.44|95.27|93.07|95.37|93.17|93.64|91.44|0
1640111100000|2021-12-21 18:25:00|95.17|92.97|95.27|93.07|95.46|93.26|94.6|92.4|0
1640111400000|2021-12-21 18:30:00|95.36|93.16|96.04|93.84|96.04|93.84|95.17|92.97|0
1640111700000|2021-12-21 18:35:00|95.94|93.74|96.52|94.32|97.11|94.91|95.84|93.64|0
1640112000000|2021-12-21 18:40:00|96.42|94.22|97.3|95.1|97.59|95.39|96.32|94.12|0
1640112300000|2021-12-21 18:45:00|97.39|95.19|97.88|95.68|97.98|95.78|97.2|95|0
1640112600000|2021-12-21 18:50:00|97.98|95.78|96.8|94.6|97.98|95.78|96.61|94.41|0
1640112900000|2021-12-21 18:55:00|97|94.8|96.6|94.4|97|94.8|96.51|94.31|0
1640113200000|2021-12-21 19:00:00|96.7|94.5|97.77|95.57|98.07|95.87|96.22|94.02|0
1640113500000|2021-12-21 19:05:00|97.48|95.28|97.28|95.08|97.97|95.77|96.89|94.69|0
1640113800000|2021-12-21 19:10:00|97.38|95.18|97.08|94.88|97.67|95.47|96.99|94.79|0
1640114100000|2021-12-21 19:15:00|97.18|94.98|96.89|94.69|97.18|94.98|96.5|94.3|0
1640114400000|2021-12-21 19:20:00|96.98|94.78|98.26|96.06|98.75|96.55|96.2|94|0
1640114700000|2021-12-21 19:25:00|98.36|96.16|99.53|97.33|99.63|97.43|98.26|96.06|0
1640115000000|2021-12-21 19:30:00|99.63|97.43|99.82|97.62|100.41|98.21|99.43|97.23|0
1640115300000|2021-12-21 19:35:00|99.92|97.72|97.52|95.32|100.02|97.82|97.52|95.32|0
1640115600000|2021-12-21 19:40:00|97.86|95.66|97.86|95.66|98.93|96.73|97.57|95.37|0
1640115900000|2021-12-21 19:45:00|97.76|95.56|99.42|97.22|100.35|98.15|97.76|95.56|0
1640116200000|2021-12-21 19:50:00|99.52|97.32|100.1|97.9|100.3|98.1|99.42|97.22|0
1640116500000|2021-12-21 19:55:00|100|97.8|101.58|99.38|101.59|99.39|100|97.8|0
1640116800000|2021-12-21 20:00:00|101.48|99.28|101.58|99.38|102.08|99.88|101.09|98.89|0
1640117100000|2021-12-21 20:05:00|101.48|99.28|100|97.8|101.48|99.28|100|97.8|0
1640117400000|2021-12-21 20:10:00|100.09|97.89|100.78|98.58|101.18|98.98|100|97.8|0
1640117700000|2021-12-21 20:15:00|100.98|98.78|100.98|98.78|101.38|99.18|100.29|98.09|0
1640118000000|2021-12-21 20:20:00|100.88|98.68|99.69|97.49|101.08|98.88|99.69|97.49|0
1640118300000|2021-12-21 20:25:00|99.89|97.69|100.08|97.88|100.58|98.38|99.69|97.49|0
1640118600000|2021-12-21 20:30:00|99.98|97.78|99.69|97.49|100.77|98.57|99.69|97.49|0
1640118900000|2021-12-21 20:35:00|99.78|97.58|98.8|96.6|100.28|98.08|98.12|95.92|0
1640119200000|2021-12-21 20:40:00|98.7|96.5|97.05|94.85|98.9|96.7|96.86|94.66|0
1640119500000|2021-12-21 20:45:00|97.15|94.95|96.09|93.89|97.15|94.95|95.61|93.41|0
1640119800000|2021-12-21 20:50:00|96.86|94.66|102.05|99.85|102.05|99.85|96.86|94.66|0
1640120100000|2021-12-21 20:55:00|101.65|99.45|102.45|100.25|103.35|101.15|100.76|98.56|0
1640120400000|2021-12-21 21:00:00|102.95|100.75|102.04|99.84|102.95|100.75|100.86|98.66|0
1640120700000|2021-12-21 21:05:00|102.24|100.04|102.74|100.54|102.94|100.74|102.24|100.04|0
1640121000000|2021-12-21 21:10:00|102.64|100.44|102.34|100.14|102.64|100.44|102.24|100.04|0
1640121300000|2021-12-21 21:15:00|102.74|100.24|103.04|100.44|103.14|100.54|102.74|100.14|0
1640121600000|2021-12-21 21:20:00|103.14|100.54|103.79|101.19|103.84|101.24|102.84|100.24|0
1640121900000|2021-12-21 21:25:00|103.84|101.24|103.63|101.03|103.84|101.24|103.58|100.98|0
1640122200000|2021-12-21 21:30:00|103.73|101.13|103.73|101.13|103.83|101.23|103.53|100.93|0
1640122500000|2021-12-21 21:35:00|103.63|101.03|103.73|101.13|103.73|101.13|103.63|101.03|0
1640122800000|2021-12-21 21:40:00|103.83|101.23|103.83|101.23|103.83|101.23|103.73|101.13|0
1640123100000|2021-12-21 21:45:00|103.73|101.13|103.72|101.12|103.93|101.33|103.62|101.02|0
1640123400000|2021-12-21 21:50:00|103.62|101.02|103.82|101.22|103.92|101.32|103.62|101.02|0
1640123700000|2021-12-21 21:55:00|103.72|101.12|103.56|100.96|103.92|101.32|103.56|100.96|0
1640124000000|2021-12-21 22:00:00|103.7|101.1|103.87|101.27|103.99|101.39|103.7|101.1|0
1640124300000|2021-12-21 22:05:00|103.92|101.32|103.88|101.28|103.93|101.33|103.72|101.12|0
1640124600000|2021-12-21 22:10:00|103.8|101.2|103.72|101.12|103.8|101.2|103.68|101.08|0
1640124900000|2021-12-21 22:15:00|103.75|101.15|103.66|101.06|103.75|101.15|103.64|101.04|0
1640125200000|2021-12-21 22:20:00|103.64|101.04|103.55|100.95|103.66|101.06|103.48|100.88|0
1640125500000|2021-12-21 22:25:00|103.64|101.04|103.71|101.11|103.76|101.16|103.64|101.04|0
1640125800000|2021-12-21 22:30:00|103.74|101.14|103.78|101.18|103.81|101.21|103.71|101.11|0
1640126100000|2021-12-21 22:35:00|103.81|101.21|103.63|101.03|103.81|101.21|103.63|101.03|0
1640126400000|2021-12-21 22:40:00|103.66|101.06|103.63|101.03|103.78|101.18|103.58|100.98|0
1640126700000|2021-12-21 22:45:00|103.58|100.98|103.45|100.85|103.58|100.98|103.45|100.85|0
1640127000000|2021-12-21 22:50:00|103.48|100.88|103.52|100.92|103.52|100.92|103.48|100.88|0
1640127300000|2021-12-21 22:55:00|103.55|100.95|103.21|100.61|103.55|100.95|103.01|100.41|0
1640127600000|2021-12-21 23:00:00|103.33|100.73|103.08|100.48|103.78|101.18|102.28|99.68|0
1640127900000|2021-12-21 23:05:00|102.88|100.28|102.87|100.27|103.48|100.88|102.58|99.98|0
1640128200000|2021-12-21 23:10:00|103.07|100.47|102.47|99.87|103.07|100.47|102.37|99.77|0
1640128500000|2021-12-21 23:15:00|102.37|99.77|101.47|98.87|102.47|99.87|101.47|98.87|0
1640128800000|2021-12-21 23:20:00|101.67|99.07|102.11|99.51|102.17|99.57|101.57|98.97|0
1640129100000|2021-12-21 23:25:00|102.06|99.46|101.76|99.16|102.11|99.51|101.66|99.06|0
1640129400000|2021-12-21 23:30:00|101.91|99.31|102.46|99.86|102.46|99.86|101.31|98.71|0
1640129700000|2021-12-21 23:35:00|102.41|99.81|102.06|99.46|102.46|99.86|101.96|99.36|0
1640130000000|2021-12-21 23:40:00|101.96|99.36|101.66|99.06|102.06|99.46|101.56|98.96|0
1640130300000|2021-12-21 23:45:00|101.56|98.96|101.45|98.85|102.05|99.45|101.26|98.66|0
1640130600000|2021-12-21 23:50:00|101.35|98.75|101.75|99.15|101.75|99.15|101.35|98.75|0
1640130900000|2021-12-21 23:55:00|101.65|99.05|101.85|99.25|102.05|99.45|101.55|98.95|0
1640131200000|2021-12-22 00:00:00|101.55|98.95|102.64|100.04|102.84|100.24|101.55|98.95|0
1640131500000|2021-12-22 00:05:00|102.54|99.94|102.24|99.64|102.84|100.24|101.94|99.34|0
1640131800000|2021-12-22 00:10:00|102.14|99.54|102.28|99.68|102.64|100.04|102.04|99.44|0
1640132100000|2021-12-22 00:15:00|102.24|99.64|101.44|98.84|102.24|99.64|101.24|98.64|0
1640132400000|2021-12-22 00:20:00|101.38|98.78|102.18|99.58|102.18|99.58|100.74|98.14|0
1640132700000|2021-12-22 00:25:00|102.13|99.53|102.43|99.83|102.63|100.03|102.03|99.43|0
1640133000000|2021-12-22 00:30:00|102.53|99.93|102.22|99.62|102.53|99.93|101.97|99.37|0
1640133300000|2021-12-22 00:35:00|102.32|99.72|102.02|99.42|102.42|99.82|101.92|99.32|0
1640133600000|2021-12-22 00:40:00|101.97|99.37|101.97|99.37|102.42|99.82|101.82|99.22|0
1640133900000|2021-12-22 00:45:00|102.02|99.42|101.57|98.97|102.12|99.52|101.42|98.82|0
1640134200000|2021-12-22 00:50:00|101.62|99.02|101.81|99.21|101.91|99.31|101.47|98.87|0
1640134500000|2021-12-22 00:55:00|101.86|99.26|101.21|98.61|102.21|99.61|101.02|98.42|0
1640134800000|2021-12-22 01:00:00|101.31|98.71|102.01|99.41|102.01|99.41|101.21|98.61|0
1640135100000|2021-12-22 01:05:00|101.91|99.31|102.4|99.8|102.7|100.1|101.91|99.31|0
1640135400000|2021-12-22 01:10:00|102.35|99.75|102.2|99.6|102.5|99.9|102.1|99.5|0
1640135700000|2021-12-22 01:15:00|102.1|99.5|102.2|99.6|102.3|99.7|101.8|99.2|0
1640136000000|2021-12-22 01:20:00|102.3|99.7|102.39|99.79|102.8|100.2|102.3|99.7|0
1640136300000|2021-12-22 01:25:00|102.49|99.89|102.59|99.99|102.79|100.19|102.29|99.69|0
1640136600000|2021-12-22 01:30:00|102.69|100.09|102.79|100.19|102.99|100.39|102.49|99.89|0
1640136900000|2021-12-22 01:35:00|102.89|100.29|103.49|100.89|103.64|101.04|102.69|100.09|0
1640137200000|2021-12-22 01:40:00|103.54|100.94|103.08|100.48|103.59|100.99|102.88|100.28|0
1640137500000|2021-12-22 01:45:00|102.98|100.38|101.78|99.18|102.98|100.38|101.78|99.18|0
1640137800000|2021-12-22 01:50:00|101.83|99.23|101.48|98.88|101.98|99.38|101.03|98.43|0
1640138100000|2021-12-22 01:55:00|101.58|98.98|101.33|98.73|101.78|99.18|101.28|98.68|0
1640138400000|2021-12-22 02:00:00|101.38|98.78|101.87|99.27|101.97|99.37|101.28|98.68|0
1640138700000|2021-12-22 02:05:00|101.92|99.32|101.67|99.07|101.92|99.32|101.47|98.87|0
1640139000000|2021-12-22 02:10:00|101.77|99.17|101.77|99.17|101.97|99.37|101.67|99.07|0
1640139300000|2021-12-22 02:15:00|101.67|99.07|100.87|98.27|101.87|99.27|100.87|98.27|0
1640139600000|2021-12-22 02:20:00|100.77|98.17|101.21|98.61|101.51|98.91|100.57|97.97|0
1640139900000|2021-12-22 02:25:00|101.27|98.67|101.81|99.21|101.81|99.21|101.07|98.47|0
1640140200000|2021-12-22 02:30:00|101.76|99.16|101.56|98.96|101.86|99.26|101.41|98.81|0
1640140500000|2021-12-22 02:35:00|101.51|98.91|101.36|98.76|101.56|98.96|101.16|98.56|0
1640140800000|2021-12-22 02:40:00|101.26|98.66|100.56|97.96|101.36|98.76|100.56|97.96|0
1640141100000|2021-12-22 02:45:00|100.46|97.86|99.57|96.97|100.56|97.96|99.48|96.88|0
1640141400000|2021-12-22 02:50:00|99.48|96.88|99.77|97.17|99.91|97.31|99.23|96.63|0
1640141700000|2021-12-22 02:55:00|99.81|97.21|99.86|97.26|99.96|97.36|99.67|97.07|0
1640142000000|2021-12-22 03:00:00|99.76|97.16|99.37|96.77|99.86|97.26|99.08|96.48|0
1640142300000|2021-12-22 03:05:00|99.42|96.82|99.96|97.36|100.05|97.45|99.42|96.82|0
1640142600000|2021-12-22 03:10:00|99.86|97.26|100|97.4|100.05|97.45|99.71|97.11|0
1640142900000|2021-12-22 03:15:00|100.05|97.45|99.95|97.35|100.05|97.45|99.85|97.25|0
1640143200000|2021-12-22 03:20:00|99.9|97.3|100.05|97.45|100.05|97.45|99.6|97|0
1640143500000|2021-12-22 03:25:00|99.95|97.35|100.34|97.74|100.63|98.03|99.95|97.35|0
1640143800000|2021-12-22 03:30:00|100.54|97.94|100.83|98.23|100.93|98.33|100.44|97.84|0
1640144100000|2021-12-22 03:35:00|100.93|98.33|100.77|98.17|101.13|98.53|100.68|98.08|0
1640144400000|2021-12-22 03:40:00|100.73|98.13|100.53|97.93|100.83|98.23|100.33|97.73|0
1640144700000|2021-12-22 03:45:00|100.57|97.97|100.47|97.87|100.62|98.02|100.23|97.63|0
1640145000000|2021-12-22 03:50:00|100.57|97.97|100.32|97.72|100.72|98.12|100.32|97.72|0
1640145300000|2021-12-22 03:55:00|100.22|97.62|100.32|97.72|100.42|97.82|100.03|97.43|0
1640145600000|2021-12-22 04:00:00|100.42|97.82|100.52|97.92|100.52|97.92|100.32|97.72|0
1640145900000|2021-12-22 04:05:00|100.71|98.11|100.61|98.01|101.01|98.41|100.61|98.01|0
1640146200000|2021-12-22 04:10:00|100.71|98.11|100.41|97.81|100.71|98.11|100.31|97.71|0
1640146500000|2021-12-22 04:15:00|100.36|97.76|100.51|97.91|100.51|97.91|100.31|97.71|0
1640146800000|2021-12-22 04:20:00|100.46|97.86|100.5|97.9|100.5|97.9|100.21|97.61|0
1640147100000|2021-12-22 04:25:00|100.45|97.85|100.2|97.6|100.6|98|100.2|97.6|0
1640147400000|2021-12-22 04:30:00|100.15|97.55|100.3|97.7|100.3|97.7|100.01|97.41|0
1640147700000|2021-12-22 04:35:00|100.25|97.65|100.4|97.8|100.5|97.9|100.25|97.65|0
1640148000000|2021-12-22 04:40:00|100.34|97.74|100.29|97.69|100.4|97.8|100.2|97.6|0
1640148300000|2021-12-22 04:45:00|100.39|97.79|100.59|97.99|100.59|97.99|100.34|97.74|0
1640148600000|2021-12-22 04:50:00|100.64|98.04|100.44|97.84|100.69|98.09|100.34|97.74|0
1640148900000|2021-12-22 04:55:00|100.39|97.79|100.29|97.69|100.49|97.89|100.09|97.49|0
1640149200000|2021-12-22 05:00:00|100.38|97.78|101.27|98.67|101.37|98.77|100.19|97.59|0
1640149500000|2021-12-22 05:05:00|101.22|98.62|99.98|97.38|101.27|98.67|99.89|97.29|0
1640149800000|2021-12-22 05:10:00|99.93|97.33|99.88|97.28|100.18|97.58|99.79|97.19|0
1640150100000|2021-12-22 05:15:00|99.79|97.19|99.59|96.99|99.88|97.28|99.49|96.89|0
1640150400000|2021-12-22 05:20:00|99.54|96.94|99.49|96.89|99.68|97.08|99.29|96.69|0
1640150700000|2021-12-22 05:25:00|99.58|96.98|100.07|97.47|100.07|97.47|99.58|96.98|0
1640151000000|2021-12-22 05:30:00|100.02|97.42|100.76|98.16|100.86|98.26|100.02|97.42|0
1640151300000|2021-12-22 05:35:00|100.71|98.11|100.56|97.96|100.86|98.26|100.51|97.91|0
1640151600000|2021-12-22 05:40:00|100.61|98.01|99.77|97.17|100.61|98.01|99.77|97.17|0
1640151900000|2021-12-22 05:45:00|99.82|97.22|100.3|97.7|100.31|97.71|99.77|97.17|0
1640152200000|2021-12-22 05:50:00|100.36|97.76|100.45|97.85|100.75|98.15|100.21|97.61|0
1640152500000|2021-12-22 05:55:00|100.55|97.95|101.09|98.49|101.14|98.54|100.4|97.8|0
1640152800000|2021-12-22 06:00:00|101.04|98.44|100.64|98.04|101.34|98.74|100.45|97.85|0
1640153100000|2021-12-22 06:05:00|100.74|98.14|101.58|98.98|101.73|99.13|100.64|98.04|0
1640153400000|2021-12-22 06:10:00|101.53|98.93|101.43|98.83|102.03|99.43|101.38|98.78|0
1640153700000|2021-12-22 06:15:00|101.53|98.93|102.63|100.03|102.77|100.17|101.33|98.73|0
1640154000000|2021-12-22 06:20:00|102.62|100.02|102.87|100.27|103.37|100.77|102.32|99.72|0
1640154300000|2021-12-22 06:25:00|102.92|100.32|102.27|99.67|102.92|100.32|102.12|99.52|0
1640154600000|2021-12-22 06:30:00|102.52|99.92|102.42|99.82|103.07|100.47|102.42|99.82|0
1640154900000|2021-12-22 06:35:00|102.36|99.76|101.56|98.96|102.56|99.96|101.52|98.92|0
1640155200000|2021-12-22 06:40:00|101.62|99.02|101.76|99.16|101.91|99.31|101.36|98.76|0
1640155500000|2021-12-22 06:45:00|101.61|99.01|101.71|99.11|101.71|99.11|101.41|98.81|0
1640155800000|2021-12-22 06:50:00|101.61|99.01|101.36|98.76|101.61|99.01|101.11|98.51|0
1640156100000|2021-12-22 06:55:00|101.41|98.81|100.96|98.36|101.61|99.01|100.51|97.91|0
1640156400000|2021-12-22 07:00:00|100.91|98.31|101.2|98.6|101.21|98.61|100.56|97.96|0
1640156700000|2021-12-22 07:05:00|101.25|98.65|101|98.4|101.3|98.7|100.56|97.96|0
1640157000000|2021-12-22 07:10:00|101.1|98.5|101.69|99.09|102.19|99.59|101|98.4|0
1640157300000|2021-12-22 07:15:00|101.64|99.04|101.04|98.44|101.74|99.14|100.8|98.2|0
1640157600000|2021-12-22 07:20:00|101|98.4|101.24|98.64|101.44|98.84|101|98.4|0
1640157900000|2021-12-22 07:25:00|101.19|98.59|100.44|97.84|101.19|98.59|100.4|97.8|0
1640158200000|2021-12-22 07:30:00|100.2|97.6|100.3|97.7|100.4|97.8|100|97.4|0
1640158500000|2021-12-22 07:35:00|100.39|97.79|100.19|97.59|100.54|97.94|100.1|97.5|0
1640158800000|2021-12-22 07:40:00|100.29|97.69|100.69|98.09|100.69|98.09|100.1|97.5|0
1640159100000|2021-12-22 07:45:00|100.53|97.93|100.19|97.59|100.53|97.93|99.7|97.1|0
1640159400000|2021-12-22 07:50:00|100.29|97.69|99.6|97|100.29|97.69|99.4|96.8|0
1640159700000|2021-12-22 07:55:00|99.69|97.09|99.69|97.09|100.38|97.78|99.6|97|0
1640160000000|2021-12-22 08:00:00|99.79|97.19|99.88|97.28|100.38|97.78|99.59|96.99|0
1640160300000|2021-12-22 08:05:00|99.78|97.58|99.19|96.99|99.78|97.58|98.9|96.7|0
1640160600000|2021-12-22 08:10:00|99.14|96.94|100.17|97.97|100.47|98.27|99.14|96.94|0
1640160900000|2021-12-22 08:15:00|100.07|97.87|98.89|96.69|100.17|97.97|98.79|96.59|0
1640161200000|2021-12-22 08:20:00|98.79|96.59|98.5|96.3|99.18|96.98|97.82|95.62|0
1640161500000|2021-12-22 08:25:00|98.4|96.2|98.1|95.9|98.49|96.29|97.81|95.61|0
1640161800000|2021-12-22 08:30:00|97.91|95.71|98.19|95.99|98.49|96.29|97.52|95.32|0
1640162100000|2021-12-22 08:35:00|98.14|95.94|96.88|94.68|98.19|95.99|96.83|94.63|0
1640162400000|2021-12-22 08:40:00|96.93|94.73|97.79|95.59|98.38|96.18|96.16|93.96|0
1640162700000|2021-12-22 08:45:00|97.7|95.5|99.25|97.05|99.35|97.15|97.5|95.3|0
1640163000000|2021-12-22 08:50:00|99.35|97.15|98.86|96.66|99.44|97.24|98.47|96.27|0
1640163300000|2021-12-22 08:55:00|98.9|96.7|98.66|96.46|99.25|97.05|98.56|96.36|0
1640163600000|2021-12-22 09:00:00|98.76|96.56|98.95|96.75|99.05|96.85|98.37|96.17|0
1640163900000|2021-12-22 09:05:00|98.75|96.55|98.65|96.45|99.24|97.04|98.36|96.16|0
1640164200000|2021-12-22 09:10:00|98.7|96.5|99.63|97.43|99.77|97.57|98.36|96.16|0
1640164500000|2021-12-22 09:15:00|99.67|97.47|100.31|98.11|100.41|98.21|99.38|97.18|0
1640164800000|2021-12-22 09:20:00|100.41|98.21|99.62|97.42|100.61|98.41|99.43|97.23|0
1640165100000|2021-12-22 09:25:00|99.42|97.22|99.32|97.12|99.91|97.71|99.23|97.03|0
1640165400000|2021-12-22 09:30:00|99.42|97.22|100.2|98|100.4|98.2|99.22|97.02|0
1640165700000|2021-12-22 09:35:00|100.35|98.15|99.81|97.61|100.4|98.2|99.61|97.41|0
1640166000000|2021-12-22 09:40:00|99.76|97.56|99.32|97.12|99.81|97.61|99.22|97.02|0
1640166300000|2021-12-22 09:45:00|99.41|97.21|99.02|96.82|99.51|97.31|98.73|96.53|0
1640166600000|2021-12-22 09:50:00|99.12|96.92|99.45|97.25|99.9|97.7|98.82|96.62|0
1640166900000|2021-12-22 09:55:00|99.41|97.21|99.11|96.91|99.7|97.5|98.72|96.52|0
1640167200000|2021-12-22 10:00:00|99.21|97.01|99.4|97.2|99.74|97.54|98.72|96.52|0
1640167500000|2021-12-22 10:05:00|99.5|97.3|99.69|97.49|99.69|97.49|99.06|96.86|0
1640167800000|2021-12-22 10:10:00|99.79|97.59|99.79|97.59|100.03|97.83|99.5|97.3|0
1640168100000|2021-12-22 10:15:00|99.89|97.69|100.03|97.83|100.28|98.08|99.88|97.68|0
1640168400000|2021-12-22 10:20:00|99.98|97.78|99.78|97.58|100.27|98.07|99.69|97.49|0
1640168700000|2021-12-22 10:25:00|99.88|97.68|100.07|97.87|100.27|98.07|99.68|97.48|0
1640169000000|2021-12-22 10:30:00|100.17|97.97|99.38|97.18|100.37|98.17|99.29|97.09|0
1640169300000|2021-12-22 10:35:00|99.58|97.38|100.86|98.66|100.86|98.66|99.58|97.38|0
1640169600000|2021-12-22 10:40:00|100.96|98.76|101.65|99.45|102.05|99.85|100.86|98.66|0
1640169900000|2021-12-22 10:45:00|101.69|99.49|102.54|100.34|102.54|100.34|101.55|99.35|0
1640170200000|2021-12-22 10:50:00|102.84|100.64|102.74|100.54|103.44|101.24|102.74|100.54|0
1640170500000|2021-12-22 10:55:00|102.84|100.64|103.34|101.14|103.44|101.24|102.74|100.54|0
1640170800000|2021-12-22 11:00:00|103.28|101.08|103.33|101.13|103.43|101.23|102.38|100.18|0
1640171100000|2021-12-22 11:05:00|103.38|101.18|103.53|101.33|103.63|101.43|103.03|100.83|0
1640171400000|2021-12-22 11:10:00|103.63|101.43|103.33|101.13|104.03|101.83|103.23|101.03|0
1640171700000|2021-12-22 11:15:00|103.43|101.23|103.93|101.73|104.23|102.03|103.43|101.23|0
1640172000000|2021-12-22 11:20:00|104.03|101.83|103.92|101.72|104.23|102.03|103.82|101.62|0
1640172300000|2021-12-22 11:25:00|103.82|101.62|103.32|101.12|103.82|101.62|103.27|101.07|0
1640172600000|2021-12-22 11:30:00|103.37|101.17|102.91|100.71|103.37|101.17|102.81|100.61|0
1640172900000|2021-12-22 11:35:00|102.81|100.61|102.71|100.51|102.91|100.71|102.61|100.41|0
1640173200000|2021-12-22 11:40:00|102.81|100.61|103.11|100.91|103.31|101.11|102.51|100.31|0
1640173500000|2021-12-22 11:45:00|103.21|101.01|104.01|101.81|104.21|102.01|103.21|101.01|0
1640173800000|2021-12-22 11:50:00|103.91|101.71|103.91|101.71|104.01|101.81|103.81|101.61|0
1640174100000|2021-12-22 11:55:00|104.01|101.81|105.12|102.92|105.22|103.02|104.01|101.81|0
1640174400000|2021-12-22 12:00:00|105.02|102.82|104.71|102.51|105.32|103.12|104.61|102.41|0
1640174700000|2021-12-22 12:05:00|104.61|102.41|104.81|102.61|104.81|102.61|104.61|102.41|0
1640175000000|2021-12-22 12:10:00|104.71|102.51|104.81|102.61|104.81|102.61|104.61|102.41|0
1640175300000|2021-12-22 12:15:00|104.7|102.5|104.3|102.1|104.7|102.5|104.3|102.1|0
1640175600000|2021-12-22 12:20:00|104.19|101.99|104.5|102.3|104.5|102.3|104.09|101.89|0
1640175900000|2021-12-22 12:25:00|104.39|102.19|103.89|101.69|104.5|102.3|103.79|101.59|0
1640176200000|2021-12-22 12:30:00|103.79|101.59|104.29|102.09|104.29|102.09|103.79|101.59|0
1640176500000|2021-12-22 12:35:00|103.98|101.78|103.88|101.68|103.98|101.78|103.68|101.48|0
1640176800000|2021-12-22 12:40:00|103.78|101.58|103.78|101.58|103.88|101.68|103.38|101.18|0
1640177100000|2021-12-22 12:45:00|103.88|101.68|103.77|101.57|104.08|101.88|103.77|101.57|0
1640177400000|2021-12-22 12:50:00|103.88|101.68|103.37|101.17|104.08|101.88|103.27|101.07|0
1640177700000|2021-12-22 12:55:00|103.57|101.37|102.76|100.56|103.67|101.47|102.66|100.46|0
1640178000000|2021-12-22 13:00:00|102.86|100.66|102.36|100.16|103.16|100.96|102.16|99.96|0
1640178300000|2021-12-22 13:05:00|102.46|100.26|102.56|100.36|102.66|100.46|102.26|100.06|0
1640178600000|2021-12-22 13:10:00|102.66|100.46|102.06|99.86|102.96|100.76|101.96|99.76|0
1640178900000|2021-12-22 13:15:00|101.96|99.76|101.56|99.36|102.16|99.96|101.36|99.16|0
1640179200000|2021-12-22 13:20:00|101.66|99.46|99.97|97.77|101.66|99.46|99.87|97.67|0
1640179500000|2021-12-22 13:25:00|100.07|97.87|100.17|97.97|100.17|97.97|98.8|96.6|0
1640179800000|2021-12-22 13:30:00|100.21|98.01|100.56|98.36|101.25|99.05|100.07|97.87|0
1640180100000|2021-12-22 13:35:00|100.36|98.16|98.69|96.49|100.85|98.65|98.5|96.3|0
1640180400000|2021-12-22 13:40:00|98.74|96.54|97.57|95.37|99.77|97.57|97.43|95.23|0
1640180700000|2021-12-22 13:45:00|97.62|95.42|98.59|96.39|98.69|96.49|97.62|95.42|0
1640181000000|2021-12-22 13:50:00|98.49|96.29|98.29|96.09|99.08|96.88|98.29|96.09|0
1640181300000|2021-12-22 13:55:00|98.39|96.19|98.97|96.77|99.07|96.87|98.39|96.19|0
1640181600000|2021-12-22 14:00:00|99.07|96.87|99.26|97.06|99.26|97.06|98.29|96.09|0
1640181900000|2021-12-22 14:05:00|99.36|97.16|101.73|99.53|101.73|99.53|99.36|97.16|0
1640182200000|2021-12-22 14:10:00|101.83|99.63|101.03|98.83|102.12|99.92|100.83|98.63|0
1640182500000|2021-12-22 14:15:00|101.13|98.93|101.12|98.92|101.33|99.13|100.63|98.43|0
1640182800000|2021-12-22 14:20:00|101.03|98.83|100.63|98.43|101.03|98.83|100.23|98.03|0
1640183100000|2021-12-22 14:25:00|100.73|98.53|101.81|99.61|102.01|99.81|100.73|98.53|0
1640183400000|2021-12-22 14:30:00|101.71|99.51|102.11|99.91|103.01|100.81|101.32|99.12|0
1640183700000|2021-12-22 14:35:00|102.01|99.81|104.21|102.01|104.62|102.42|102.01|99.81|0
1640184000000|2021-12-22 14:40:00|104.32|102.12|105.23|103.03|105.23|103.03|102.41|100.21|0
1640184300000|2021-12-22 14:45:00|105.33|103.13|104.01|101.81|106.04|103.84|104.01|101.81|0
1640184600000|2021-12-22 14:50:00|104.06|101.86|105.53|103.33|105.63|103.43|103.1|100.9|0
1640184900000|2021-12-22 14:55:00|105.63|103.43|104.35|102.15|106.24|104.04|103.3|101.1|0
1640185200000|2021-12-22 15:00:00|104.56|102.36|104.4|102.2|106.65|104.45|104.3|102.1|0
1640185500000|2021-12-22 15:05:00|104.6|102.4|103.79|101.59|104.6|102.4|103.09|100.89|0
1640185800000|2021-12-22 15:10:00|103.89|101.69|105.41|103.21|105.92|103.72|103.89|101.69|0
1640186100000|2021-12-22 15:15:00|105.51|103.31|107.77|105.57|108.49|106.29|104.8|102.6|0
1640186400000|2021-12-22 15:20:00|107.87|105.67|108.08|105.88|108.08|105.88|106.74|104.54|0
1640186700000|2021-12-22 15:25:00|107.87|105.67|107.56|105.36|109.01|106.81|107.56|105.36|0
1640187000000|2021-12-22 15:30:00|107.14|104.94|108.64|106.44|108.85|106.65|107.14|104.94|0
1640187300000|2021-12-22 15:35:00|108.8|106.6|111.62|109.42|112.47|110.27|107.71|105.51|0
1640187600000|2021-12-22 15:40:00|111.73|109.53|112.26|110.06|112.68|110.48|111.62|109.42|0
1640187900000|2021-12-22 15:45:00|112.15|109.95|113.53|111.33|113.64|111.44|112.15|109.95|0
1640188200000|2021-12-22 15:50:00|113.64|111.44|115.36|113.16|115.9|113.7|113.53|111.33|0
1640188500000|2021-12-22 15:55:00|115.25|113.05|115.68|113.48|116.33|114.13|114.71|112.51|0
1640188800000|2021-12-22 16:00:00|115.79|113.59|115.46|113.26|116|113.8|115.13|112.93|0
1640189100000|2021-12-22 16:05:00|115.62|113.42|115.24|113.04|115.67|113.47|114.16|111.96|0
1640189400000|2021-12-22 16:10:00|115.35|113.15|117.3|115.1|117.41|115.21|115.13|112.93|0
1640189700000|2021-12-22 16:15:00|117.19|114.99|116.53|114.33|117.19|114.99|116.15|113.95|0
1640190000000|2021-12-22 16:20:00|116.64|114.44|115.45|113.25|116.97|114.77|115.23|113.03|0
1640190300000|2021-12-22 16:25:00|115.34|113.14|115.42|113.22|122.44|120.24|113.59|111.39|0
1640190600000|2021-12-22 16:30:00|115.63|113.43|116.61|114.41|117.05|114.85|114.98|112.78|0
1640190900000|2021-12-22 16:35:00|116.5|114.3|116.17|113.97|116.88|114.68|115.63|113.43|0
1640191200000|2021-12-22 16:40:00|116.28|114.08|116.06|113.86|116.61|114.41|115.62|113.42|0
1640191500000|2021-12-22 16:45:00|116.17|113.97|115.19|112.99|116.17|113.97|114.32|112.12|0
1640191800000|2021-12-22 16:50:00|115.08|112.88|115.4|113.2|115.84|113.64|114.97|112.77|0
1640192100000|2021-12-22 16:55:00|115.51|113.31|116.38|114.18|116.49|114.29|115.08|112.88|0
1640192400000|2021-12-22 17:00:00|116.7|114.5|117.03|114.83|117.03|114.83|115.51|113.31|0
1640192700000|2021-12-22 17:05:00|116.92|114.72|117.35|115.15|117.57|115.37|116.59|114.39|0
1640193000000|2021-12-22 17:10:00|117.24|115.04|117.37|115.17|117.92|115.72|116.04|113.84|0
1640193300000|2021-12-22 17:15:00|117.48|115.28|116.66|114.46|117.48|115.28|116.06|113.86|0
1640193600000|2021-12-22 17:20:00|116.6|114.4|115.62|113.42|116.82|114.62|115.62|113.42|0
1640193900000|2021-12-22 17:25:00|115.73|113.53|117.47|115.27|117.47|115.27|115.73|113.53|0
1640194200000|2021-12-22 17:30:00|117.36|115.16|117.58|115.38|117.8|115.6|117.03|114.83|0
1640194500000|2021-12-22 17:35:00|117.47|115.27|116.48|114.28|117.58|115.38|115.99|113.79|0
1640194800000|2021-12-22 17:40:00|116.59|114.39|117.02|114.82|117.35|115.15|115.94|113.74|0
1640195100000|2021-12-22 17:45:00|116.92|114.72|117.02|114.82|117.24|115.04|116.59|114.39|0
1640195400000|2021-12-22 17:50:00|117.24|115.04|118.22|116.02|118.55|116.35|117.24|115.04|0
1640195700000|2021-12-22 17:55:00|118.11|115.91|118.66|116.46|118.99|116.79|118.11|115.91|0
1640196000000|2021-12-22 18:00:00|118.55|116.35|118.55|116.35|118.77|116.57|117.56|115.36|0
1640196300000|2021-12-22 18:05:00|118.66|116.46|118.43|116.23|118.77|116.57|117.89|115.69|0
1640196600000|2021-12-22 18:10:00|118.32|116.12|117.88|115.68|118.43|116.23|117.44|115.24|0
1640196900000|2021-12-22 18:15:00|117.77|115.57|117.55|115.35|118.1|115.9|117.22|115.02|0
1640197200000|2021-12-22 18:20:00|117.66|115.46|116.67|114.47|117.66|115.46|116.67|114.47|0
1640197500000|2021-12-22 18:25:00|117|114.8|116.34|114.14|117.05|114.85|116.13|113.93|0
1640197800000|2021-12-22 18:30:00|116.56|114.36|117.21|115.01|117.54|115.34|116.34|114.14|0
1640198100000|2021-12-22 18:35:00|117.1|114.9|114.5|112.3|117.1|114.9|114.29|112.09|0
1640198400000|2021-12-22 18:40:00|114.61|112.41|114.5|112.3|115.04|112.84|113.43|111.23|0
1640198700000|2021-12-22 18:45:00|114.61|112.41|114.82|112.62|115.68|113.48|114.23|112.03|0
1640199000000|2021-12-22 18:50:00|114.93|112.73|115.46|113.26|115.57|113.37|114.65|112.45|0
1640199300000|2021-12-22 18:55:00|115.36|113.16|114.49|112.29|115.68|113.48|114.38|112.18|0
1640199600000|2021-12-22 19:00:00|114.6|112.4|113.28|111.08|114.6|112.4|112.53|110.33|0
1640199900000|2021-12-22 19:05:00|113.38|111.18|112.52|110.32|113.49|111.29|112.1|109.9|0
1640200200000|2021-12-22 19:10:00|112.63|110.43|113.32|111.12|113.49|111.29|112.15|109.95|0
1640200500000|2021-12-22 19:15:00|113.38|111.18|113.32|111.12|113.91|111.71|113.06|110.86|0
1640200800000|2021-12-22 19:20:00|113.27|111.07|113.59|111.39|114.23|112.03|113.05|110.85|0
1640201100000|2021-12-22 19:25:00|113.69|111.49|111.56|109.36|113.91|111.71|111.03|108.83|0
1640201400000|2021-12-22 19:30:00|111.66|109.46|112.94|110.74|113.69|111.49|111.66|109.46|0
1640201700000|2021-12-22 19:35:00|112.83|110.63|114.11|111.91|114.22|112.02|112.51|110.31|0
1640202000000|2021-12-22 19:40:00|114.01|111.81|113.68|111.48|114.55|112.35|113.57|111.37|0
1640202300000|2021-12-22 19:45:00|113.57|111.37|114.32|112.12|114.43|112.23|113.57|111.37|0
1640202600000|2021-12-22 19:50:00|114.22|112.02|114.19|111.99|114.65|112.45|113.33|111.13|0
1640202900000|2021-12-22 19:55:00|114.3|112.1|114.51|112.31|114.73|112.53|113.97|111.77|0
1640203200000|2021-12-22 20:00:00|114.62|112.42|114.51|112.31|115.05|112.85|114.18|111.98|0
1640203500000|2021-12-22 20:05:00|114.61|112.41|115.15|112.95|115.48|113.28|114.18|111.98|0
1640203800000|2021-12-22 20:10:00|114.83|112.63|116.02|113.82|116.13|113.93|114.83|112.63|0
1640204100000|2021-12-22 20:15:00|115.97|113.77|114.71|112.51|116.35|114.15|114.28|112.08|0
1640204400000|2021-12-22 20:20:00|114.5|112.3|115.04|112.84|115.15|112.95|113.74|111.54|0
1640204700000|2021-12-22 20:25:00|115.25|113.05|114.47|112.27|115.91|113.71|114.47|112.27|0
1640205000000|2021-12-22 20:30:00|114.58|112.38|114.36|112.16|115.01|112.81|113.81|111.61|0
1640205300000|2021-12-22 20:35:00|114.25|112.05|115.66|113.46|115.77|113.57|114.14|111.94|0
1640205600000|2021-12-22 20:40:00|115.77|113.57|115.88|113.68|116.1|113.9|115.01|112.81|0
1640205900000|2021-12-22 20:45:00|115.77|113.57|116.2|114|116.86|114.66|115.11|112.91|0
1640206200000|2021-12-22 20:50:00|116.09|113.89|119.3|117.1|119.64|117.44|116.09|113.89|0
1640206500000|2021-12-22 20:55:00|119.41|117.21|119.3|117.1|120.19|117.99|119.19|116.99|0
1640206800000|2021-12-22 21:00:00|119.19|116.99|119.63|117.43|122.33|120.13|119.19|116.99|0
1640207100000|2021-12-22 21:05:00|119.75|117.55|120.42|118.22|120.64|118.44|119.63|117.43|0
1640207400000|2021-12-22 21:10:00|120.53|118.33|120.98|118.78|121.2|119|120.53|118.33|0
1640207700000|2021-12-22 21:15:00|121.17|118.57|121.17|118.57|121.29|118.69|121.06|118.46|0
1640208000000|2021-12-22 21:20:00|121.06|118.46|121.28|118.68|121.4|118.8|121.06|118.46|0
1640208300000|2021-12-22 21:25:00|121.39|118.79|121.17|118.57|121.39|118.79|121.17|118.57|0
1640208600000|2021-12-22 21:30:00|121.05|118.45|121.16|118.56|121.17|118.57|121.05|118.45|0
1640208900000|2021-12-22 21:35:00|121.05|118.45|121.27|118.67|121.27|118.67|121.05|118.45|0
1640209200000|2021-12-22 21:40:00|121.16|118.56|121.16|118.56|121.16|118.56|121.05|118.45|0
1640209500000|2021-12-22 21:45:00|121.21|118.61|121.38|118.78|121.61|119.01|121.04|118.44|0
1640209800000|2021-12-22 21:50:00|121.27|118.67|121.26|118.66|121.61|119.01|121.15|118.55|0
1640210100000|2021-12-22 21:55:00|121.38|118.78|121.2|118.6|121.6|119|121.09|118.49|0
1640210400000|2021-12-22 22:00:00|121.19|118.59|121.07|118.47|121.24|118.64|121.04|118.44|0
1640210700000|2021-12-22 22:05:00|121.09|118.49|121.1|118.5|121.14|118.54|121.09|118.49|0
1640211000000|2021-12-22 22:10:00|121.12|118.52|121.15|118.55|121.17|118.57|121.12|118.52|0
1640211300000|2021-12-22 22:15:00|121.13|118.53|121.13|118.53|121.13|118.53|121.13|118.53|0
1640211600000|2021-12-22 22:20:00|121.15|118.55|121.17|118.57|121.21|118.61|121.13|118.53|0
1640211900000|2021-12-22 22:25:00|121.12|118.52|121.22|118.62|121.22|118.62|121.06|118.46|0
1640212200000|2021-12-22 22:30:00|121.21|118.61|121.24|118.64|121.27|118.67|121.21|118.61|0
1640212500000|2021-12-22 22:35:00|121.2|118.6|121.2|118.6|121.2|118.6|121.12|118.52|0
1640212800000|2021-12-22 22:40:00|121.15|118.55|121.1|118.5|121.18|118.58|121.06|118.46|0
1640213100000|2021-12-22 22:45:00|121.11|118.51|121.15|118.55|121.15|118.55|121.1|118.5|0
1640213400000|2021-12-22 22:50:00|121.1|118.5|121.04|118.44|121.1|118.5|120.98|118.38|0
1640213700000|2021-12-22 22:55:00|121.19|118.59|120.86|118.26|121.19|118.59|120.86|118.26|0
1640214000000|2021-12-22 23:00:00|121.05|118.45|122.24|119.64|122.58|119.98|121.05|118.45|0
1640214300000|2021-12-22 23:05:00|122.13|119.53|122.46|119.86|122.81|120.21|122.01|119.41|0
1640214600000|2021-12-22 23:10:00|122.58|119.98|121.56|118.96|122.58|119.98|121.33|118.73|0
1640214900000|2021-12-22 23:15:00|121.67|119.07|122.12|119.52|122.23|119.63|121.67|119.07|0
1640215200000|2021-12-22 23:20:00|122.23|119.63|121.78|119.18|122.34|119.74|121.66|119.06|0
1640215500000|2021-12-22 23:25:00|121.89|119.29|121.43|118.83|122|119.4|121.32|118.72|0
1640215800000|2021-12-22 23:30:00|121.55|118.95|122.34|119.74|122.34|119.74|121.43|118.83|0
1640216100000|2021-12-22 23:35:00|122.22|119.62|122.33|119.73|122.45|119.85|121.94|119.34|0
1640216400000|2021-12-22 23:40:00|122.22|119.62|122.1|119.5|122.56|119.96|121.54|118.94|0
1640216700000|2021-12-22 23:45:00|122.33|119.73|121.31|118.71|122.56|119.96|121.2|118.6|0
1640217000000|2021-12-22 23:50:00|121.42|118.82|121.76|119.16|121.87|119.27|121.42|118.82|0
1640217300000|2021-12-22 23:55:00|121.64|119.04|121.87|119.27|122.09|119.49|121.53|118.93|0
1640217600000|2021-12-23 00:00:00|121.64|119.04|121.3|118.7|121.98|119.38|121.19|118.59|0
1640217900000|2021-12-23 00:05:00|121.47|118.87|120.85|118.25|121.47|118.87|120.85|118.25|0
1640218200000|2021-12-23 00:10:00|120.96|118.36|120.28|117.68|121.24|118.64|120.28|117.68|0
1640218500000|2021-12-23 00:15:00|120.39|117.79|120.62|118.02|120.73|118.13|120.17|117.57|0
1640218800000|2021-12-23 00:20:00|120.56|117.96|120.39|117.79|120.84|118.24|120.16|117.56|0
1640219100000|2021-12-23 00:25:00|120.33|117.73|120.83|118.23|120.83|118.23|120.28|117.68|0
1640219400000|2021-12-23 00:30:00|120.78|118.18|120.94|118.34|121.4|118.8|120.72|118.12|0
1640219700000|2021-12-23 00:35:00|121.06|118.46|121.39|118.79|121.51|118.91|121.06|118.46|0
1640220000000|2021-12-23 00:40:00|121.33|118.73|121.05|118.45|121.33|118.73|120.83|118.23|0
1640220300000|2021-12-23 00:45:00|120.94|118.34|121.61|119.01|121.84|119.24|120.94|118.34|0
1640220600000|2021-12-23 00:50:00|121.5|118.9|121.32|118.72|121.61|119.01|121.27|118.67|0
1640220900000|2021-12-23 00:55:00|121.38|118.78|120.93|118.33|121.38|118.78|120.71|118.11|0
1640221200000|2021-12-23 01:00:00|120.87|118.27|120.25|117.65|121.04|118.44|119.81|117.21|0
1640221500000|2021-12-23 01:05:00|120.36|117.76|120.64|118.04|120.7|118.1|120.14|117.54|0
1640221800000|2021-12-23 01:10:00|120.7|118.1|120.47|117.87|120.7|118.1|120.36|117.76|0
1640222100000|2021-12-23 01:15:00|120.41|117.81|120.36|117.76|120.47|117.87|120.24|117.64|0
1640222400000|2021-12-23 01:20:00|120.47|117.87|120.46|117.86|120.58|117.98|120.3|117.7|0
1640222700000|2021-12-23 01:25:00|120.35|117.75|121.02|118.42|121.14|118.54|120.35|117.75|0
1640223000000|2021-12-23 01:30:00|121.14|118.54|120.12|117.52|121.14|118.54|120.12|117.52|0
1640223300000|2021-12-23 01:35:00|120.23|117.63|120.51|117.91|120.68|118.08|120.12|117.52|0
1640223600000|2021-12-23 01:40:00|120.46|117.86|120.57|117.97|120.68|118.08|120.23|117.63|0
1640223900000|2021-12-23 01:45:00|120.62|118.02|120.34|117.74|120.62|118.02|120|117.4|0
1640224200000|2021-12-23 01:50:00|120.39|117.79|120.45|117.85|120.67|118.07|120.39|117.79|0
1640224500000|2021-12-23 01:55:00|120.56|117.96|120.11|117.51|120.56|117.96|120.11|117.51|0
1640224800000|2021-12-23 02:00:00|120.22|117.62|120.44|117.84|120.78|118.18|120.11|117.51|0
1640225100000|2021-12-23 02:05:00|120.38|117.78|121.11|118.51|121.11|118.51|120.22|117.62|0
1640225400000|2021-12-23 02:10:00|121|118.4|121.34|118.74|121.79|119.19|121|118.4|0
1640225700000|2021-12-23 02:15:00|121.39|118.79|121.22|118.62|121.45|118.85|121.11|118.51|0
1640226000000|2021-12-23 02:20:00|121.11|118.51|120.99|118.39|121.22|118.62|120.77|118.17|0
1640226300000|2021-12-23 02:25:00|120.93|118.33|121.44|118.84|121.44|118.84|120.93|118.33|0
1640226600000|2021-12-23 02:30:00|121.33|118.73|121.32|118.72|121.78|119.18|121.21|118.61|0
1640226900000|2021-12-23 02:35:00|121.44|118.84|121.66|119.06|121.77|119.17|121.32|118.72|0
1640227200000|2021-12-23 02:40:00|121.6|119|121.32|118.72|121.77|119.17|121.21|118.61|0
1640227500000|2021-12-23 02:45:00|121.43|118.83|121.54|118.94|121.54|118.94|121.32|118.72|0
1640227800000|2021-12-23 02:50:00|121.43|118.83|121.54|118.94|121.54|118.94|121.31|118.71|0
1640228100000|2021-12-23 02:55:00|121.59|118.99|121.65|119.05|121.76|119.16|121.42|118.82|0
1640228400000|2021-12-23 03:00:00|121.53|118.93|121.36|118.76|121.76|119.16|121.36|118.76|0
1640228700000|2021-12-23 03:05:00|121.42|118.82|121.42|118.82|121.53|118.93|121.36|118.76|0
1640229000000|2021-12-23 03:10:00|121.3|118.7|121.53|118.93|121.58|118.98|121.3|118.7|0
1640229300000|2021-12-23 03:15:00|121.47|118.87|120.73|118.13|121.53|118.93|120.73|118.13|0
1640229600000|2021-12-23 03:20:00|120.85|118.25|121.07|118.47|121.07|118.47|120.73|118.13|0
1640229900000|2021-12-23 03:25:00|121.01|118.41|120.95|118.35|121.12|118.52|120.95|118.35|0
1640230200000|2021-12-23 03:30:00|121.01|118.41|120.61|118.01|121.07|118.47|120.61|118.01|0
1640230500000|2021-12-23 03:35:00|120.5|117.9|120.89|118.29|121.06|118.46|120.5|117.9|0
1640230800000|2021-12-23 03:40:00|120.95|118.35|121.34|118.74|121.4|118.8|120.89|118.29|0
1640231100000|2021-12-23 03:45:00|121.28|118.68|121.17|118.57|121.4|118.8|121.06|118.46|0
1640231400000|2021-12-23 03:50:00|121.22|118.62|121.16|118.56|121.28|118.68|121.05|118.45|0
1640231700000|2021-12-23 03:55:00|121.22|118.62|121.1|118.5|121.22|118.62|121.05|118.45|0
1640232000000|2021-12-23 04:00:00|121.05|118.45|121.16|118.56|121.21|118.61|121.05|118.45|0
1640232300000|2021-12-23 04:05:00|121.04|118.44|120.93|118.33|121.16|118.56|120.93|118.33|0
1640232600000|2021-12-23 04:10:00|121.04|118.44|121.15|118.55|121.27|118.67|121.04|118.44|0
1640232900000|2021-12-23 04:15:00|121.04|118.44|121.04|118.44|121.15|118.55|120.92|118.32|0
1640233200000|2021-12-23 04:20:00|121.15|118.55|121.03|118.43|121.26|118.66|121.03|118.43|0
1640233500000|2021-12-23 04:25:00|121.15|118.55|121.14|118.54|121.15|118.55|121.03|118.43|0
1640233800000|2021-12-23 04:30:00|121.08|118.48|121.25|118.65|121.25|118.65|121.03|118.43|0
1640234100000|2021-12-23 04:35:00|121.19|118.59|121.02|118.42|121.25|118.65|121.02|118.42|0
1640234400000|2021-12-23 04:40:00|121.14|118.54|121.13|118.53|121.14|118.54|121.02|118.42|0
1640234700000|2021-12-23 04:45:00|121.02|118.42|120.91|118.31|121.02|118.42|120.79|118.19|0
1640235000000|2021-12-23 04:50:00|120.85|118.25|120.79|118.19|120.91|118.31|120.79|118.19|0
1640235300000|2021-12-23 04:55:00|120.73|118.13|120.79|118.19|120.79|118.19|120.56|117.96|0
1640235600000|2021-12-23 05:00:00|120.9|118.3|121.12|118.52|121.12|118.52|120.84|118.24|0
1640235900000|2021-12-23 05:05:00|121.01|118.41|121.01|118.41|121.12|118.52|120.89|118.29|0
1640236200000|2021-12-23 05:10:00|121.12|118.52|120.78|118.18|121.12|118.52|120.78|118.18|0
1640236500000|2021-12-23 05:15:00|120.83|118.23|121|118.4|121|118.4|120.78|118.18|0
1640236800000|2021-12-23 05:20:00|121.05|118.45|121.45|118.85|121.45|118.85|121|118.4|0
1640237100000|2021-12-23 05:25:00|121.34|118.74|120.99|118.39|121.34|118.74|120.99|118.39|0
1640237400000|2021-12-23 05:30:00|121.11|118.51|121.33|118.73|121.56|118.96|121.11|118.51|0
1640237700000|2021-12-23 05:35:00|121.44|118.84|121.44|118.84|121.44|118.84|121.33|118.73|0
1640238000000|2021-12-23 05:40:00|121.49|118.89|121.66|119.06|121.66|119.06|121.44|118.84|0
1640238300000|2021-12-23 05:45:00|121.6|119|121.66|119.06|121.66|119.06|121.44|118.84|0
1640238600000|2021-12-23 05:50:00|121.6|119|121.09|118.49|121.6|119|121.09|118.49|0
1640238900000|2021-12-23 05:55:00|121.32|118.72|121.2|118.6|121.66|119.06|120.98|118.38|0
1640239200000|2021-12-23 06:00:00|121.32|118.72|122.44|119.84|122.56|119.96|121.31|118.71|0
1640239500000|2021-12-23 06:05:00|122.33|119.73|121.65|119.05|122.33|119.73|121.65|119.05|0
1640239800000|2021-12-23 06:10:00|121.53|118.93|120.97|118.37|121.53|118.93|120.86|118.26|0
1640240100000|2021-12-23 06:15:00|120.86|118.26|120.63|118.03|121.3|118.7|120.63|118.03|0
1640240400000|2021-12-23 06:20:00|120.51|117.91|120.74|118.14|121.08|118.48|120.51|117.91|0
1640240700000|2021-12-23 06:25:00|120.62|118.02|120.96|118.36|121.19|118.59|120.51|117.91|0
1640241000000|2021-12-23 06:30:00|121.07|118.47|121.07|118.47|121.12|118.52|120.84|118.24|0
1640241300000|2021-12-23 06:35:00|121.18|118.58|120.73|118.13|121.18|118.58|120.62|118.02|0
1640241600000|2021-12-23 06:40:00|120.61|118.01|120.84|118.24|120.95|118.35|120.61|118.01|0
1640241900000|2021-12-23 06:45:00|120.78|118.18|120.83|118.23|121.06|118.46|120.72|118.12|0
1640242200000|2021-12-23 06:50:00|120.89|118.29|120.72|118.12|121.06|118.46|120.72|118.12|0
1640242500000|2021-12-23 06:55:00|120.77|118.17|121.39|118.79|121.51|118.91|120.77|118.17|0
1640242800000|2021-12-23 07:00:00|121.51|118.91|121.16|118.56|121.62|119.02|121.05|118.45|0
1640243100000|2021-12-23 07:05:00|121.11|118.51|121.39|118.79|121.5|118.9|121.11|118.51|0
1640243400000|2021-12-23 07:10:00|121.44|118.84|121.38|118.78|121.5|118.9|121.16|118.56|0
1640243700000|2021-12-23 07:15:00|121.27|118.67|121.27|118.67|121.38|118.78|120.82|118.22|0
1640244000000|2021-12-23 07:20:00|121.21|118.61|120.93|118.33|121.27|118.67|120.81|118.21|0
1640244300000|2021-12-23 07:25:00|121.04|118.44|121.04|118.44|121.26|118.66|120.81|118.21|0
1640244600000|2021-12-23 07:30:00|120.92|118.32|120.81|118.21|121.04|118.44|120.58|117.98|0
1640244900000|2021-12-23 07:35:00|120.86|118.26|121.71|119.11|121.94|119.34|120.81|118.21|0
1640245200000|2021-12-23 07:40:00|121.76|119.16|121.76|119.16|121.93|119.33|121.48|118.88|0
1640245500000|2021-12-23 07:45:00|121.82|119.22|121.48|118.88|121.82|119.22|121.36|118.76|0
1640245800000|2021-12-23 07:50:00|121.36|118.76|121.36|118.76|121.59|118.99|121.25|118.65|0
1640246100000|2021-12-23 07:55:00|121.59|118.99|121.47|118.87|121.92|119.32|121.25|118.65|0
1640246400000|2021-12-23 08:00:00|121.52|118.92|121.35|118.75|121.92|119.32|121.13|118.53|0
1640246700000|2021-12-23 08:05:00|121.15|118.95|121.04|118.84|121.27|119.07|120.64|118.44|0
1640247000000|2021-12-23 08:10:00|121.15|118.95|120.36|118.16|121.26|119.06|120.25|118.05|0
1640247300000|2021-12-23 08:15:00|120.41|118.21|119.68|117.48|120.81|118.61|119.57|117.37|0
1640247600000|2021-12-23 08:20:00|119.57|117.37|120.69|118.49|120.69|118.49|119.46|117.26|0
1640247900000|2021-12-23 08:25:00|120.63|118.43|120.91|118.71|121.03|118.83|120.35|118.15|0
1640248200000|2021-12-23 08:30:00|120.8|118.6|121.14|118.94|121.14|118.94|120.46|118.26|0
1640248500000|2021-12-23 08:35:00|121.02|118.82|119.22|117.02|121.14|118.94|118.55|116.35|0
1640248800000|2021-12-23 08:40:00|119.28|117.08|119.61|117.41|120.01|117.81|119.11|116.91|0
1640249100000|2021-12-23 08:45:00|119.67|117.47|120.34|118.14|120.45|118.25|119.27|117.07|0
1640249400000|2021-12-23 08:50:00|120.23|118.03|122.54|120.34|122.94|120.74|120.11|117.91|0
1640249700000|2021-12-23 08:55:00|122.48|120.28|122.71|120.51|123.28|121.08|122.48|120.28|0
1640250000000|2021-12-23 09:00:00|122.6|120.4|122.36|120.16|122.71|120.51|121.8|119.6|0
1640250300000|2021-12-23 09:05:00|122.48|120.28|123.39|121.19|123.73|121.53|122.48|120.28|0
1640250600000|2021-12-23 09:10:00|123.33|121.13|123.04|120.84|123.73|121.53|123.04|120.84|0
1640250900000|2021-12-23 09:15:00|122.98|120.78|122.58|120.38|123.04|120.84|122.41|120.21|0
1640251200000|2021-12-23 09:20:00|122.7|120.5|121.9|119.7|122.7|120.5|121.73|119.53|0
1640251500000|2021-12-23 09:25:00|122.01|119.81|121.67|119.47|122.13|119.93|121.67|119.47|0
1640251800000|2021-12-23 09:30:00|121.56|119.36|121.78|119.58|122.12|119.92|121.33|119.13|0
1640252100000|2021-12-23 09:35:00|121.72|119.52|122.23|120.03|122.23|120.03|121.72|119.52|0
1640252400000|2021-12-23 09:40:00|122.34|120.14|122.45|120.25|122.69|120.49|122.11|119.91|0
1640252700000|2021-12-23 09:45:00|122.57|120.37|122.22|120.02|122.57|120.37|121.77|119.57|0
1640253000000|2021-12-23 09:50:00|122.17|119.97|121.82|119.62|122.34|120.14|121.77|119.57|0
1640253300000|2021-12-23 09:55:00|121.88|119.68|122.1|119.9|122.33|120.13|121.88|119.68|0
1640253600000|2021-12-23 10:00:00|122.16|119.96|122.1|119.9|122.22|120.02|121.65|119.45|0
1640253900000|2021-12-23 10:05:00|122.22|120.02|122.1|119.9|122.33|120.13|121.87|119.67|0
1640254200000|2021-12-23 10:10:00|122.21|120.01|122.32|120.12|122.44|120.24|122.21|120.01|0
1640254500000|2021-12-23 10:15:00|122.44|120.24|122.43|120.23|122.44|120.24|122.32|120.12|0
1640254800000|2021-12-23 10:20:00|122.49|120.29|123|120.8|123.46|121.26|122.49|120.29|0
1640255100000|2021-12-23 10:25:00|122.89|120.69|122.94|120.74|123.11|120.91|122.77|120.57|0
1640255400000|2021-12-23 10:30:00|122.88|120.68|122.82|120.62|123|120.8|122.77|120.57|0
1640255700000|2021-12-23 10:35:00|122.77|120.57|123.68|121.48|123.68|121.48|122.77|120.57|0
1640256000000|2021-12-23 10:40:00|124.02|121.82|123.79|121.59|124.02|121.82|123.68|121.48|0
1640256300000|2021-12-23 10:45:00|123.67|121.47|123.56|121.36|123.67|121.47|123.33|121.13|0
1640256600000|2021-12-23 10:50:00|123.67|121.47|124.36|122.16|124.82|122.62|123.67|121.47|0
1640256900000|2021-12-23 10:55:00|124.41|122.21|124.35|122.15|124.7|122.5|124.35|122.15|0
1640257200000|2021-12-23 11:00:00|124.47|122.27|124.24|122.04|124.58|122.38|124.12|121.92|0
1640257500000|2021-12-23 11:05:00|124.12|121.92|124.81|122.61|124.92|122.72|124.12|121.92|0
1640257800000|2021-12-23 11:10:00|124.92|122.72|124.46|122.26|125.27|123.07|124.46|122.26|0
1640258100000|2021-12-23 11:15:00|124.34|122.14|124.34|122.14|124.69|122.49|124|121.8|0
1640258400000|2021-12-23 11:20:00|124.46|122.26|124.57|122.37|124.8|122.6|124.45|122.25|0
1640258700000|2021-12-23 11:25:00|124.45|122.25|125.26|123.06|125.26|123.06|124.34|122.14|0
1640259000000|2021-12-23 11:30:00|125.14|122.94|124.68|122.48|125.14|122.94|124.68|122.48|0
1640259300000|2021-12-23 11:35:00|124.56|122.36|124.68|122.48|124.73|122.53|124.33|122.13|0
1640259600000|2021-12-23 11:40:00|124.79|122.59|124.67|122.47|125.13|122.93|124.67|122.47|0
1640259900000|2021-12-23 11:45:00|124.79|122.59|124.55|122.35|124.79|122.59|124.32|122.12|0
1640260200000|2021-12-23 11:50:00|124.49|122.29|124.55|122.35|124.9|122.7|124.44|122.24|0
1640260500000|2021-12-23 11:55:00|124.78|122.58|125.12|122.92|125.24|123.04|124.78|122.58|0
1640260800000|2021-12-23 12:00:00|125.24|123.04|126.16|123.96|126.28|124.08|125.24|123.04|0
1640261100000|2021-12-23 12:05:00|126.28|124.08|125.7|123.5|126.28|124.08|125.7|123.5|0
1640261400000|2021-12-23 12:10:00|125.81|123.61|126.27|124.07|126.27|124.07|125.7|123.5|0
1640261700000|2021-12-23 12:15:00|126.21|124.01|125.69|123.49|126.5|124.3|125.57|123.37|0
1640262000000|2021-12-23 12:20:00|125.57|123.37|125.46|123.26|126.04|123.84|125.34|123.14|0
1640262300000|2021-12-23 12:25:00|125.4|123.2|124.88|122.68|125.46|123.26|124.53|122.33|0
1640262600000|2021-12-23 12:30:00|124.76|122.56|124.87|122.67|124.99|122.79|124.53|122.33|0
1640262900000|2021-12-23 12:35:00|124.81|122.61|127.14|124.94|127.14|124.94|124.75|122.55|0
1640263200000|2021-12-23 12:40:00|123.54|121.34|124.46|122.26|124.46|122.26|123.54|121.34|0
1640263500000|2021-12-23 12:45:00|124.57|122.37|124.57|122.37|124.57|122.37|124.34|122.14|0
1640263800000|2021-12-23 12:50:00|124.45|122.25|124.57|122.37|124.57|122.37|124.39|122.19|0
1640264100000|2021-12-23 12:55:00|124.56|122.36|124.62|122.42|124.68|122.48|124.33|122.13|0
1640264400000|2021-12-23 13:00:00|124.56|122.36|124.1|121.9|125.49|123.29|124.1|121.9|0
1640264700000|2021-12-23 13:05:00|123.98|121.78|123.86|121.66|124.33|122.13|123.75|121.55|0
1640265000000|2021-12-23 13:10:00|123.75|121.55|123.98|121.78|123.98|121.78|123.52|121.32|0
1640265300000|2021-12-23 13:15:00|123.86|121.66|123.4|121.2|123.86|121.66|123.4|121.2|0
1640265600000|2021-12-23 13:20:00|123.28|121.08|122.71|120.51|123.28|121.08|122.71|120.51|0
1640265900000|2021-12-23 13:25:00|122.59|120.39|123.05|120.85|123.05|120.85|122.13|119.93|0
1640266200000|2021-12-23 13:30:00|123.1|120.9|122.93|120.73|123.51|121.31|122.18|119.98|0
1640266500000|2021-12-23 13:35:00|123.04|120.84|122.24|120.04|123.5|121.3|122.13|119.93|0
1640266800000|2021-12-23 13:40:00|122.13|119.93|120.98|118.78|122.35|120.15|120.19|117.99|0
1640267100000|2021-12-23 13:45:00|120.87|118.67|122.4|120.2|122.58|120.38|120.87|118.67|0
1640267400000|2021-12-23 13:50:00|122.46|120.26|122.23|120.03|122.58|120.38|122.12|119.92|0
1640267700000|2021-12-23 13:55:00|122.12|119.92|122.57|120.37|122.8|120.6|122|119.8|0
1640268000000|2021-12-23 14:00:00|122.69|120.49|123.83|121.63|124.06|121.86|122.69|120.49|0
1640268300000|2021-12-23 14:05:00|123.49|121.29|123.71|121.51|123.95|121.75|123.26|121.06|0
1640268600000|2021-12-23 14:10:00|123.83|121.63|122.91|120.71|124.06|121.86|122.79|120.59|0
1640268900000|2021-12-23 14:15:00|122.79|120.59|122.56|120.36|123.25|121.05|122.33|120.13|0
1640269200000|2021-12-23 14:20:00|122.44|120.24|122.9|120.7|123.13|120.93|122.22|120.02|0
1640269500000|2021-12-23 14:25:00|123.01|120.81|122.21|120.01|123.13|120.93|122.21|120.01|0
1640269800000|2021-12-23 14:30:00|122.55|120.35|127.05|124.85|127.29|125.09|121.87|119.67|0
1640270100000|2021-12-23 14:35:00|127.17|124.97|130.83|128.63|131.78|129.58|127.05|124.85|0
1640270400000|2021-12-23 14:40:00|130.71|128.51|129.75|127.55|130.83|128.63|127.87|125.67|0
1640270700000|2021-12-23 14:45:00|129.87|127.67|129.17|126.97|130.58|128.38|128.34|126.14|0
1640271000000|2021-12-23 14:50:00|128.99|126.79|129.28|127.08|130.94|128.74|128.99|126.79|0
1640271300000|2021-12-23 14:55:00|129.4|127.2|130.22|128.02|130.64|128.44|127.87|125.67|0
1640271600000|2021-12-23 15:00:00|129.99|127.79|129.63|127.43|131.29|129.09|129.45|127.25|0
1640271900000|2021-12-23 15:05:00|129.51|127.31|129.98|127.78|130.46|128.26|129.16|126.96|0
1640272200000|2021-12-23 15:10:00|130.1|127.9|132.54|130.34|133.08|130.88|129.98|127.78|0
1640272500000|2021-12-23 15:15:00|132.72|130.52|132|129.8|132.84|130.64|131.52|129.32|0
1640272800000|2021-12-23 15:20:00|132.12|129.92|132.95|130.75|133.07|130.87|131.64|129.44|0
1640273100000|2021-12-23 15:25:00|132.83|130.63|132.23|130.03|132.95|130.75|131.4|129.2|0
1640273400000|2021-12-23 15:30:00|132.35|130.15|131.39|129.19|133.43|131.23|130.68|128.48|0
1640273700000|2021-12-23 15:35:00|131.27|129.07|131.51|129.31|132.11|129.91|130.91|128.71|0
1640274000000|2021-12-23 15:40:00|131.39|129.19|131.98|129.78|132.34|130.14|131.27|129.07|0
1640274300000|2021-12-23 15:45:00|131.86|129.66|132.94|130.74|133.06|130.86|131.74|129.54|0
1640274600000|2021-12-23 15:50:00|133.18|130.98|133.42|131.22|133.78|131.58|132.46|130.26|0
1640274900000|2021-12-23 15:55:00|133.54|131.34|134.38|132.18|134.5|132.3|133.42|131.22|0
1640275200000|2021-12-23 16:00:00|134.5|132.3|134.38|132.18|134.98|132.78|133.65|131.45|0
1640275500000|2021-12-23 16:05:00|134.5|132.3|135.34|133.14|135.71|133.51|134.25|132.05|0
1640275800000|2021-12-23 16:10:00|135.46|133.26|135.22|133.02|136.19|133.99|135.22|133.02|0
1640276100000|2021-12-23 16:15:00|135.46|133.26|135.58|133.38|136.07|133.87|135.22|133.02|0
1640276400000|2021-12-23 16:20:00|135.46|133.26|134.85|132.65|135.46|133.26|134.24|132.04|0
1640276700000|2021-12-23 16:25:00|134.73|132.53|133.52|131.32|135.09|132.89|133.04|130.84|0
1640277000000|2021-12-23 16:30:00|133.64|131.44|134.48|132.28|134.6|132.4|133.64|131.44|0
1640277300000|2021-12-23 16:35:00|134.6|132.4|134.6|132.4|136.42|134.22|134.24|132.04|0
1640277600000|2021-12-23 16:40:00|134.48|132.28|134.35|132.15|134.6|132.4|134.11|131.91|0
1640277900000|2021-12-23 16:45:00|134.48|132.28|134.72|132.52|135.32|133.12|134.35|132.15|0
1640278200000|2021-12-23 16:50:00|134.71|132.51|134.83|132.63|135.32|133.12|134.47|132.27|0
1640278500000|2021-12-23 16:55:00|134.95|132.75|135.32|133.12|135.32|133.12|134.47|132.27|0
1640278800000|2021-12-23 17:00:00|135.19|132.99|134.71|132.51|135.19|132.99|134.64|132.44|0
1640279100000|2021-12-23 17:05:00|134.83|132.63|134.34|132.14|134.95|132.75|134.22|132.02|0
1640279400000|2021-12-23 17:10:00|134.46|132.26|134.22|132.02|134.7|132.5|134.22|132.02|0
1640279700000|2021-12-23 17:15:00|134.34|132.14|133.61|131.41|134.34|132.14|133.37|131.17|0
1640280000000|2021-12-23 17:20:00|133.73|131.53|133.49|131.29|133.97|131.77|133.37|131.17|0
1640280300000|2021-12-23 17:25:00|133.37|131.17|133.6|131.4|133.85|131.65|133.36|131.16|0
1640280600000|2021-12-23 17:30:00|133.48|131.28|133.72|131.52|134.21|132.01|133.48|131.28|0
1640280900000|2021-12-23 17:35:00|133.84|131.64|134.75|132.55|134.99|132.79|133.6|131.4|0
1640281200000|2021-12-23 17:40:00|134.87|132.67|135.11|132.91|135.35|133.15|134.87|132.67|0
1640281500000|2021-12-23 17:45:00|135.1|132.9|134.62|132.42|135.23|133.03|134.5|132.3|0
1640281800000|2021-12-23 17:50:00|134.74|132.54|134.74|132.54|134.98|132.78|134.38|132.18|0
1640282100000|2021-12-23 17:55:00|134.62|132.42|135.22|133.02|135.22|133.02|134.62|132.42|0
1640282400000|2021-12-23 18:00:00|135.1|132.9|134.61|132.41|135.46|133.26|134.61|132.41|0
1640282700000|2021-12-23 18:05:00|134.73|132.53|133.82|131.62|135.21|133.01|133.7|131.5|0
1640283000000|2021-12-23 18:10:00|133.94|131.74|132.97|130.77|133.94|131.74|132.61|130.41|0
1640283300000|2021-12-23 18:15:00|132.85|130.65|133.09|130.89|133.45|131.25|132.85|130.65|0
1640283600000|2021-12-23 18:20:00|133.21|131.01|133.45|131.25|133.45|131.25|133.09|130.89|0
1640283900000|2021-12-23 18:25:00|133.33|131.13|134.9|132.7|135.02|132.82|133.33|131.13|0
1640284200000|2021-12-23 18:30:00|135.02|132.82|134.41|132.21|135.02|132.82|134.29|132.09|0
1640284500000|2021-12-23 18:35:00|134.29|132.09|134.16|131.96|134.53|132.33|134.16|131.96|0
1640284800000|2021-12-23 18:40:00|134.04|131.84|134.28|132.08|134.4|132.2|133.92|131.72|0
1640285100000|2021-12-23 18:45:00|134.16|131.96|134.76|132.56|134.77|132.57|134.16|131.96|0
1640285400000|2021-12-23 18:50:00|134.89|132.69|135.25|133.05|135.25|133.05|134.89|132.69|0
1640285700000|2021-12-23 18:55:00|135.37|133.17|135.24|133.04|135.73|133.53|135|132.8|0
1640286000000|2021-12-23 19:00:00|135.37|133.17|135.97|133.77|136.34|134.14|135.36|133.16|0
1640286300000|2021-12-23 19:05:00|136.09|133.89|135.72|133.52|136.46|134.26|135.6|133.4|0
1640286600000|2021-12-23 19:10:00|135.85|133.65|135.6|133.4|135.85|133.65|135.48|133.28|0
1640286900000|2021-12-23 19:15:00|135.48|133.28|135.96|133.76|136.08|133.88|134.75|132.55|0
1640287200000|2021-12-23 19:20:00|135.84|133.64|136.75|134.55|136.81|134.61|135.84|133.64|0
1640287500000|2021-12-23 19:25:00|136.81|134.61|136.57|134.37|137.06|134.86|136.44|134.24|0
1640287800000|2021-12-23 19:30:00|136.44|134.24|136.38|134.18|136.69|134.49|135.83|133.63|0
1640288100000|2021-12-23 19:35:00|136.32|134.12|135.95|133.75|136.32|134.12|135.83|133.63|0
1640288400000|2021-12-23 19:40:00|135.89|133.69|136.56|134.36|136.56|134.36|135.89|133.69|0
1640288700000|2021-12-23 19:45:00|136.44|134.24|136.8|134.6|136.8|134.6|136.19|133.99|0
1640289000000|2021-12-23 19:50:00|136.68|134.48|137.53|135.33|137.53|135.33|136.68|134.48|0
1640289300000|2021-12-23 19:55:00|137.41|135.21|137.53|135.33|137.65|135.45|137.28|135.08|0
1640289600000|2021-12-23 20:00:00|137.41|135.21|135.2|133|137.65|135.45|135.2|133|0
1640289900000|2021-12-23 20:05:00|135.33|133.13|135.93|133.73|136.3|134.1|135.2|133|0
1640290200000|2021-12-23 20:10:00|136.05|133.85|136.91|134.71|136.91|134.71|135.81|133.61|0
1640290500000|2021-12-23 20:15:00|137.27|135.07|136.66|134.46|137.4|135.2|136.41|134.21|0
1640290800000|2021-12-23 20:20:00|136.78|134.58|135.92|133.72|136.9|134.7|135.92|133.72|0
1640291100000|2021-12-23 20:25:00|136.04|133.84|135.92|133.72|136.29|134.09|135.56|133.36|0
1640291400000|2021-12-23 20:30:00|135.8|133.6|134.22|132.02|135.92|133.72|133.97|131.77|0
1640291700000|2021-12-23 20:35:00|134.1|131.9|135.23|133.03|136.5|134.3|134.1|131.9|0
1640292000000|2021-12-23 20:40:00|135.35|133.15|136.57|134.37|136.69|134.49|134.98|132.78|0
1640292300000|2021-12-23 20:45:00|136.69|134.49|137.79|135.59|138.16|135.96|136.57|134.37|0
1640292600000|2021-12-23 20:50:00|138.53|136.33|137.42|135.22|138.9|136.7|137.42|135.22|0
1640292900000|2021-12-23 20:55:00|137.3|135.1|131.23|129.03|137.3|135.1|131.11|128.91|0
1640293200000|2021-12-23 21:00:00|131.11|128.91|131.83|129.63|132.79|130.59|131.11|128.91|0
1640293500000|2021-12-23 21:05:00|132.07|129.87|131.47|129.27|132.79|130.59|131.47|129.27|0
1640293800000|2021-12-23 21:10:00|131.59|129.39|131.58|129.38|131.7|129.5|131.22|129.02|0
1640592300000|2021-12-27 08:05:00|132.12|129.92|132.9|130.7|133.98|131.78|132.06|129.86|0
1640592600000|2021-12-27 08:10:00|133.14|130.94|133.68|131.48|134.28|132.08|133.14|130.94|0
1640592900000|2021-12-27 08:15:00|133.56|131.36|133.67|131.47|134.52|132.32|133.44|131.24|0
1640593200000|2021-12-27 08:20:00|133.8|131.6|133.07|130.87|134.22|132.02|132.77|130.57|0
1640593500000|2021-12-27 08:25:00|133.13|130.93|132.52|130.32|133.31|131.11|132.35|130.15|0
1640593800000|2021-12-27 08:30:00|132.59|130.39|133.67|131.47|133.79|131.59|132.35|130.15|0
1640594100000|2021-12-27 08:35:00|133.72|131.52|134.27|132.07|134.51|132.31|133.67|131.47|0
1640594400000|2021-12-27 08:40:00|134.2|132|134.02|131.82|134.39|132.19|133.66|131.46|0
1640594700000|2021-12-27 08:45:00|133.9|131.7|133.9|131.7|133.9|131.7|133.18|130.98|0
1640595000000|2021-12-27 08:50:00|133.78|131.58|134.14|131.94|134.56|132.36|133.71|131.51|0
1640595300000|2021-12-27 08:55:00|134.07|131.87|134.25|132.05|135.35|133.15|134.01|131.81|0
1640595600000|2021-12-27 09:00:00|134.37|132.17|132.92|130.72|134.37|132.17|132.68|130.48|0
1640595900000|2021-12-27 09:05:00|132.86|130.66|134.85|132.65|134.85|132.65|132.8|130.6|0
1640596200000|2021-12-27 09:10:00|134.91|132.71|134.73|132.53|135.22|133.02|134.61|132.41|0
1640596500000|2021-12-27 09:15:00|134.85|132.65|133.88|131.68|134.85|132.65|133.76|131.56|0
1640596800000|2021-12-27 09:20:00|134|131.8|133.75|131.55|134|131.8|133.51|131.31|0
1640597100000|2021-12-27 09:25:00|133.69|131.49|133.93|131.73|133.99|131.79|133.51|131.31|0
1640597400000|2021-12-27 09:30:00|133.87|131.67|133.2|131|133.87|131.67|132.67|130.47|0
1640597700000|2021-12-27 09:35:00|133.15|130.95|134.11|131.91|134.23|132.03|133.15|130.95|0
1640598000000|2021-12-27 09:40:00|134.23|132.03|134.77|132.57|135.07|132.87|134.23|132.03|0
1640598300000|2021-12-27 09:45:00|134.71|132.51|134.91|132.91|135.34|133.34|134.65|132.45|0
1640598600000|2021-12-27 09:50:00|134.85|132.85|135.7|133.7|135.7|133.7|134.85|132.85|0
1640598900000|2021-12-27 09:55:00|135.63|133.63|135.75|133.75|136.18|134.18|135.27|133.27|0
1640599200000|2021-12-27 10:00:00|135.82|133.82|135.51|133.51|136.43|134.43|135.33|133.33|0
1640599500000|2021-12-27 10:05:00|135.45|133.45|134.96|132.96|135.57|133.57|134.84|132.84|0
1640599800000|2021-12-27 10:10:00|134.84|132.84|135.08|133.08|135.2|133.2|134.84|132.84|0
1640600100000|2021-12-27 10:15:00|135.2|133.2|136.05|134.05|136.17|134.17|135.2|133.2|0
1640600400000|2021-12-27 10:20:00|135.93|133.93|135.62|133.62|136.05|134.05|135.32|133.32|0
1640600700000|2021-12-27 10:25:00|135.56|133.56|135.68|133.68|135.92|133.92|135.43|133.43|0
1640601000000|2021-12-27 10:30:00|135.8|133.8|136.04|134.04|136.28|134.28|135.8|133.8|0
1640601300000|2021-12-27 10:35:00|135.92|133.92|135.91|133.91|136.16|134.16|135.67|133.67|0
1640601600000|2021-12-27 10:40:00|135.97|133.97|136.15|134.15|136.15|134.15|135.79|133.79|0
1640601900000|2021-12-27 10:45:00|136.21|134.21|136.4|134.4|136.64|134.64|136.21|134.21|0
1640602200000|2021-12-27 10:50:00|136.27|134.27|135.96|133.96|136.64|134.64|135.96|133.96|0
1640602500000|2021-12-27 10:55:00|135.9|133.9|135.9|133.9|135.9|133.9|135.54|133.54|0
1640602800000|2021-12-27 11:00:00|135.84|133.84|135.65|133.65|136.02|134.02|135.41|133.41|0
1640603100000|2021-12-27 11:05:00|135.77|133.77|136.02|134.02|136.14|134.14|135.65|133.65|0
1640603400000|2021-12-27 11:10:00|136.07|134.07|135.89|133.89|136.07|134.07|135.77|133.77|0
1640603700000|2021-12-27 11:15:00|135.95|133.95|135.89|133.89|136.07|134.07|135.77|133.77|0
1640604000000|2021-12-27 11:20:00|135.82|133.82|135.33|133.33|135.82|133.82|135.03|133.03|0
1640604300000|2021-12-27 11:25:00|135.28|133.28|135.33|133.33|135.76|133.76|135.27|133.27|0
1640604600000|2021-12-27 11:30:00|135.39|133.39|135.21|133.21|135.64|133.64|134.91|132.91|0
1640604900000|2021-12-27 11:35:00|135.27|133.27|135.63|133.63|135.76|133.76|135.27|133.27|0
1640605200000|2021-12-27 11:40:00|135.75|133.75|135.63|133.63|136.06|134.06|135.63|133.63|0
1640605500000|2021-12-27 11:45:00|135.51|133.51|135.32|133.32|135.63|133.63|135.26|133.26|0
1640605800000|2021-12-27 11:50:00|135.38|133.38|135.62|133.62|135.74|133.74|135.2|133.2|0
1640606100000|2021-12-27 11:55:00|135.74|133.74|135.86|133.86|135.87|133.87|135.5|133.5|0
1640606400000|2021-12-27 12:00:00|135.8|133.8|135.74|133.74|135.98|133.98|135.62|133.62|0
1640606700000|2021-12-27 12:05:00|135.8|133.8|136.1|134.1|136.22|134.22|135.49|133.49|0
1640607000000|2021-12-27 12:10:00|135.98|133.98|136.34|134.34|136.34|134.34|135.98|133.98|0
1640607300000|2021-12-27 12:15:00|136.46|134.46|137.07|135.07|137.07|135.07|136.34|134.34|0
1640607600000|2021-12-27 12:20:00|137.2|135.2|137.68|135.68|137.81|135.81|137.07|135.07|0
1640607900000|2021-12-27 12:25:00|137.81|135.81|137.68|135.68|137.81|135.81|137.31|135.31|0
1640608200000|2021-12-27 12:30:00|137.8|135.8|139.16|137.16|139.66|137.66|137.8|135.8|0
1640608500000|2021-12-27 12:35:00|139.28|137.28|139.4|137.4|139.53|137.53|138.79|136.79|0
1640608800000|2021-12-27 12:40:00|139.28|137.28|138.02|136.02|139.4|137.4|137.89|135.89|0
1640609100000|2021-12-27 12:45:00|137.89|135.89|137.89|135.89|138.01|136.01|137.46|135.46|0
1640609400000|2021-12-27 12:50:00|138.14|136.14|137.64|135.64|138.14|136.14|137.52|135.52|0
1640609700000|2021-12-27 12:55:00|137.76|135.76|137.51|135.51|137.88|135.88|137.51|135.51|0
1640610000000|2021-12-27 13:00:00|137.64|135.64|137.76|135.76|138|136|137.45|135.45|0
1640610300000|2021-12-27 13:05:00|137.63|135.63|137.88|135.88|138.12|136.12|137.63|135.63|0
1640610600000|2021-12-27 13:10:00|138|136|138|136|138|136|137.5|135.5|0
1640610900000|2021-12-27 13:15:00|138.12|136.12|138.98|136.98|138.98|136.98|138.12|136.12|0
1640611200000|2021-12-27 13:20:00|139.11|137.11|138.73|136.73|139.36|137.36|138.61|136.61|0
1640611500000|2021-12-27 13:25:00|138.86|136.86|138.36|136.36|138.86|136.86|137.99|135.99|0
1640611800000|2021-12-27 13:30:00|138.61|136.61|138.54|136.54|138.61|136.61|138.23|136.23|0
1640612100000|2021-12-27 13:35:00|138.6|136.6|138.85|136.85|139.1|137.1|138.48|136.48|0
1640612400000|2021-12-27 13:40:00|138.97|136.97|139.34|137.34|139.34|137.34|138.85|136.85|0
1640612700000|2021-12-27 13:45:00|139.22|137.22|139.59|137.59|139.96|137.96|139.21|137.21|0
1640613000000|2021-12-27 13:50:00|139.46|137.46|139.25|137.25|141.15|139.15|138.95|136.95|0
1640613300000|2021-12-27 13:55:00|139.12|137.12|138.62|136.62|139.25|137.25|138.62|136.62|0
1640613600000|2021-12-27 14:00:00|138.5|136.5|138.74|136.74|138.87|136.87|138.37|136.37|0
1640613900000|2021-12-27 14:05:00|138.62|136.62|138.37|136.37|139.24|137.24|138|136|0
1640614200000|2021-12-27 14:10:00|138.49|136.49|138.86|136.86|138.86|136.86|138.37|136.37|0
1640614500000|2021-12-27 14:15:00|138.74|136.74|138.11|136.11|139.11|137.11|137.99|135.99|0
1640614800000|2021-12-27 14:20:00|138.24|136.24|138.36|136.36|138.61|136.61|137.86|135.86|0
1640615100000|2021-12-27 14:25:00|138.23|136.23|137.12|135.12|138.23|136.23|137.12|135.12|0
1640615400000|2021-12-27 14:30:00|137.36|135.36|141.35|139.35|142.86|140.86|137.12|135.12|0
1640615700000|2021-12-27 14:35:00|140.97|138.97|141.6|139.6|142.48|140.48|140.97|138.97|0
1640616000000|2021-12-27 14:40:00|141.85|139.85|142.22|140.22|143.36|141.36|141.6|139.6|0
1640616300000|2021-12-27 14:45:00|141.97|139.97|144.25|142.25|144.25|142.25|141.47|139.47|0
1640616600000|2021-12-27 14:50:00|143.74|141.74|142.22|140.22|145.52|143.52|142.22|140.22|0
1640616900000|2021-12-27 14:55:00|142.34|140.34|144.19|142.19|144.32|142.32|142.09|140.09|0
1640617200000|2021-12-27 15:00:00|144.57|142.57|146.61|144.61|146.61|144.61|143.81|141.81|0
1640617500000|2021-12-27 15:05:00|146.48|144.48|148.14|146.14|148.14|146.14|146.22|144.22|0
1640617800000|2021-12-27 15:10:00|148.02|146.02|148.27|146.27|148.27|146.27|147.12|145.12|0
1640618100000|2021-12-27 15:15:00|148.14|146.14|148.27|146.27|148.4|146.4|147.5|145.5|0
1640618400000|2021-12-27 15:20:00|148.39|146.39|149.68|147.68|150.2|148.2|148.01|146.01|0
1640618700000|2021-12-27 15:25:00|149.81|147.81|151.76|149.76|151.76|149.76|149.17|147.17|0
1640619000000|2021-12-27 15:30:00|151.89|149.89|152.15|150.15|152.55|150.55|150.59|148.59|0
1640619300000|2021-12-27 15:35:00|152.02|150.02|152.41|150.41|152.67|150.67|151.11|149.11|0
1640619600000|2021-12-27 15:40:00|152.28|150.28|152.27|150.27|152.67|150.67|151.49|149.49|0
1640619900000|2021-12-27 15:45:00|152.41|150.41|152.14|150.14|152.8|150.8|150.84|148.84|0
1640620200000|2021-12-27 15:50:00|152.27|150.27|152.01|150.01|152.8|150.8|151.88|149.88|0
1640620500000|2021-12-27 15:55:00|151.94|149.94|153.45|151.45|153.45|151.45|151.88|149.88|0
1640620800000|2021-12-27 16:00:00|153.84|151.84|154.5|152.5|154.5|152.5|152.92|150.92|0
1640621100000|2021-12-27 16:05:00|154.36|152.36|153.97|151.97|154.36|152.36|152.92|150.92|0
1640621400000|2021-12-27 16:10:00|154.03|152.03|154.62|152.62|155.02|153.02|153.83|151.83|0
1640621700000|2021-12-27 16:15:00|154.75|152.75|152.78|150.78|155.02|153.02|152.25|150.25|0
1640622000000|2021-12-27 16:20:00|152.91|150.91|152.77|150.77|153.3|151.3|151.73|149.73|0
1640622300000|2021-12-27 16:25:00|152.64|150.64|154.22|152.22|154.61|152.61|152.51|150.51|0
1640622600000|2021-12-27 16:30:00|153.82|151.82|153.29|151.29|154.22|152.22|153.03|151.03|0
1640622900000|2021-12-27 16:35:00|153.03|151.03|154.34|152.34|154.47|152.47|152.63|150.63|0
1640623200000|2021-12-27 16:40:00|154.08|152.08|154.08|152.08|154.47|152.47|153.68|151.68|0
1640623500000|2021-12-27 16:45:00|153.94|151.94|153.55|151.55|154.47|152.47|153.41|151.41|0
1640623800000|2021-12-27 16:50:00|153.41|151.41|153.94|151.94|154.2|152.2|153.28|151.28|0
1640624100000|2021-12-27 16:55:00|154.07|152.07|154.86|152.86|154.86|152.86|153.94|151.94|0
1640624400000|2021-12-27 17:00:00|154.73|152.73|155.91|153.91|156.05|154.05|154.73|152.73|0
1640624700000|2021-12-27 17:05:00|155.78|153.78|156.18|154.18|156.31|154.31|155.78|153.78|0
1640625000000|2021-12-27 17:10:00|155.91|153.91|156.31|154.31|156.44|154.44|155.25|153.25|0
1640625300000|2021-12-27 17:15:00|156.44|154.44|156.17|154.17|156.44|154.44|155.91|153.91|0
1640625600000|2021-12-27 17:20:00|156.3|154.3|156.43|154.43|156.57|154.57|155.77|153.77|0
1640625900000|2021-12-27 17:25:00|156.57|154.57|156.62|154.62|161.22|159.22|156.36|154.36|0
1640626200000|2021-12-27 17:30:00|156.69|154.69|156.35|154.35|157.02|155.02|155.82|153.82|0
1640626500000|2021-12-27 17:35:00|156.22|154.22|156.48|154.48|156.49|154.49|155.69|153.69|0
1640626800000|2021-12-27 17:40:00|156.35|154.35|156.61|154.61|156.62|154.62|155.69|153.69|0
1640627100000|2021-12-27 17:45:00|156.48|154.48|156.88|154.88|156.88|154.88|156.08|154.08|0
1640627400000|2021-12-27 17:50:00|156.74|154.74|157.14|155.14|157.28|155.28|156.61|154.61|0
1640627700000|2021-12-27 17:55:00|157.01|155.01|157.14|155.14|157.34|155.34|156.87|154.87|0
1640628000000|2021-12-27 18:00:00|157.07|155.07|156.87|154.87|157.07|155.07|156.47|154.47|0
1640628300000|2021-12-27 18:05:00|157|155|157.4|155.4|157.4|155.4|156.73|154.73|0
1640628600000|2021-12-27 18:10:00|157.27|155.27|157.66|155.66|157.66|155.66|156.73|154.73|0
1640628900000|2021-12-27 18:15:00|157.8|155.8|157.53|155.53|157.8|155.8|157.26|155.26|0
1640629200000|2021-12-27 18:20:00|157.39|155.39|158.33|156.33|158.33|156.33|157.26|155.26|0
1640629500000|2021-12-27 18:25:00|158.19|156.19|158.32|156.32|159.27|157.27|158.19|156.19|0
1640629800000|2021-12-27 18:30:00|158.46|156.46|158.05|156.05|158.46|156.46|157.85|155.85|0
1640630100000|2021-12-27 18:35:00|158.19|156.19|158.45|156.45|158.86|156.86|158.05|156.05|0
1640630400000|2021-12-27 18:40:00|158.59|156.59|158.58|156.58|158.72|156.72|158.18|156.18|0
1640630700000|2021-12-27 18:45:00|158.45|156.45|158.71|156.71|158.72|156.72|158.05|156.05|0
1640631000000|2021-12-27 18:50:00|158.58|156.58|159.12|157.12|159.25|157.25|158.58|156.58|0
1640631300000|2021-12-27 18:55:00|159.11|157.11|160.06|158.06|160.06|158.06|158.98|156.98|0
1640631600000|2021-12-27 19:00:00|159.92|157.92|159.78|157.78|159.92|157.92|158.71|156.71|0
1640631900000|2021-12-27 19:05:00|159.92|157.92|159.91|157.91|159.92|157.92|159.31|157.31|0
1640632200000|2021-12-27 19:10:00|159.78|157.78|159.91|157.91|160.18|158.18|159.51|157.51|0
1640632500000|2021-12-27 19:15:00|159.78|157.78|160.04|158.04|160.04|158.04|159.5|157.5|0
1640632800000|2021-12-27 19:20:00|159.91|157.91|160.58|158.58|160.85|158.85|159.91|157.91|0
1640633100000|2021-12-27 19:25:00|160.85|158.85|161.16|159.16|162.54|160.54|160.58|158.58|0
1640633400000|2021-12-27 19:30:00|161.03|159.03|160.62|158.62|161.03|159.03|160.48|158.48|0
1640633700000|2021-12-27 19:35:00|160.75|158.75|160.21|158.21|161.16|159.16|160.07|158.07|0
1640634000000|2021-12-27 19:40:00|160.34|158.34|159.12|157.12|160.88|158.88|159.12|157.12|0
1640634300000|2021-12-27 19:45:00|158.85|156.85|158.58|156.58|159.26|157.26|157.91|155.91|0
1640634600000|2021-12-27 19:50:00|158.72|156.72|158.04|156.04|158.72|156.72|157.77|155.77|0
1640634900000|2021-12-27 19:55:00|157.91|155.91|158.84|156.84|158.98|156.98|157.5|155.5|0
1640635200000|2021-12-27 20:00:00|158.71|156.71|158.03|156.03|158.71|156.71|157.5|155.5|0
1640635500000|2021-12-27 20:05:00|157.96|155.96|158.03|156.03|158.17|156.17|156.96|154.96|0
1640635800000|2021-12-27 20:10:00|157.9|155.9|157.63|155.63|157.9|155.9|156.96|154.96|0
1640636100000|2021-12-27 20:15:00|157.49|155.49|157.35|155.35|157.62|155.62|156.42|154.42|0
1640636400000|2021-12-27 20:20:00|157.22|155.22|157.62|155.62|158.02|156.02|156.68|154.68|0
1640636700000|2021-12-27 20:25:00|157.75|155.75|159.36|157.36|159.5|157.5|157.75|155.75|0
1640637000000|2021-12-27 20:30:00|159.5|157.5|159.63|157.63|160.04|158.04|159.5|157.5|0
1640637300000|2021-12-27 20:35:00|159.5|157.5|158.55|156.55|159.63|157.63|158.55|156.55|0
1640637600000|2021-12-27 20:40:00|158.68|156.68|160.98|158.98|161.12|159.12|158.55|156.55|0
1640637900000|2021-12-27 20:45:00|161.12|159.12|161.66|159.66|162.07|160.07|160.84|158.84|0
1640638200000|2021-12-27 20:50:00|161.93|159.93|163.43|161.43|163.84|161.84|161.11|159.11|0
1640638500000|2021-12-27 20:55:00|163.57|161.57|165.76|163.76|165.76|163.76|163.02|161.02|0
1640638800000|2021-12-27 21:00:00|166.17|164.17|166.03|164.03|166.45|164.45|166.03|164.03|0
1640639100000|2021-12-27 21:05:00|165.89|163.89|165.48|163.48|166.17|164.17|165.34|163.34|0
1640639400000|2021-12-27 21:10:00|165.62|163.62|164.93|162.93|165.62|163.62|164.93|162.93|0
1640639700000|2021-12-27 21:15:00|165.36|162.76|166.05|163.45|166.18|163.58|165.36|162.76|0
1640640000000|2021-12-27 21:20:00|165.91|163.31|165.77|163.17|166.05|163.45|165.77|163.17|0
1640640300000|2021-12-27 21:25:00|165.91|163.31|166.04|163.44|166.04|163.44|165.9|163.3|0
1640640600000|2021-12-27 21:30:00|166.18|163.58|166.18|163.58|166.31|163.71|165.9|163.3|0
1640640900000|2021-12-27 21:35:00|166.17|163.57|166.59|163.99|166.72|164.12|166.04|163.44|0
1640641200000|2021-12-27 21:40:00|166.45|163.85|166.17|163.57|166.58|163.98|166.03|163.43|0
1640641500000|2021-12-27 21:45:00|166.03|163.43|165.62|163.02|166.31|163.71|165.62|163.02|0
1640641800000|2021-12-27 21:50:00|165.75|163.15|166.3|163.7|166.44|163.84|165.75|163.15|0
1640642100000|2021-12-27 21:55:00|166.44|163.84|165.81|163.21|166.44|163.84|165.68|163.08|0
1640642400000|2021-12-27 22:00:00|165.63|163.03|165.36|162.76|165.83|163.23|165|162.4|0
1640642700000|2021-12-27 22:05:00|165.39|162.79|165.56|162.96|165.56|162.96|165.38|162.78|0
1640643000000|2021-12-27 22:10:00|165.54|162.94|165.38|162.78|165.54|162.94|165.36|162.76|0
1640643300000|2021-12-27 22:15:00|165.36|162.76|165.48|162.88|165.48|162.88|165.36|162.76|0
1640643600000|2021-12-27 22:20:00|165.45|162.85|165.37|162.77|165.48|162.88|165.23|162.63|0
1640643900000|2021-12-27 22:25:00|165.35|162.75|165.35|162.75|165.73|163.13|165.25|162.65|0
1640644200000|2021-12-27 22:30:00|165.37|162.77|165.37|162.77|165.53|162.93|165.31|162.71|0
1640644500000|2021-12-27 22:35:00|165.39|162.79|165.62|163.02|165.62|163.02|165.34|162.74|0
1640644800000|2021-12-27 22:40:00|165.58|162.98|165.4|162.8|165.66|163.06|165.4|162.8|0
1640645100000|2021-12-27 22:45:00|165.44|162.84|165.4|162.8|165.44|162.84|165.4|162.8|0
1640645400000|2021-12-27 22:50:00|165.39|162.79|165.32|162.72|165.43|162.83|165.32|162.72|0
1640645700000|2021-12-27 22:55:00|165.27|162.67|165.23|162.63|165.35|162.75|165.23|162.63|0
1640646000000|2021-12-27 23:00:00|164.68|162.08|165.63|163.03|165.98|163.38|164.68|162.08|0
1640646300000|2021-12-27 23:05:00|165.71|163.11|165.02|162.42|165.91|163.31|164.88|162.28|0
1640646600000|2021-12-27 23:10:00|165.15|162.55|165.01|162.41|165.43|162.83|164.88|162.28|0
1640646900000|2021-12-27 23:15:00|165.15|162.55|165.01|162.41|165.42|162.82|165.01|162.41|0
1640647200000|2021-12-27 23:20:00|164.94|162.34|164.32|161.72|165.15|162.55|164.19|161.59|0
1640647500000|2021-12-27 23:25:00|164.18|161.58|163.97|161.37|164.46|161.86|163.5|160.9|0
1640647800000|2021-12-27 23:30:00|163.91|161.31|164.45|161.85|164.45|161.85|163.91|161.31|0
1640648100000|2021-12-27 23:35:00|164.38|161.78|164.04|161.44|164.45|161.85|164.04|161.44|0
1640648400000|2021-12-27 23:40:00|163.97|161.37|163.76|161.16|164.24|161.64|163.63|161.03|0
1640648700000|2021-12-27 23:45:00|163.49|160.89|163.76|161.16|164.03|161.43|163.49|160.89|0
1640649000000|2021-12-27 23:50:00|163.69|161.09|163.68|161.08|163.76|161.16|163.48|160.88|0
1640649300000|2021-12-27 23:55:00|163.62|161.02|163.62|161.02|163.89|161.29|163.55|160.95|0
1640649600000|2021-12-28 00:00:00|163.75|161.15|162.79|160.19|163.75|161.15|162.52|159.92|0
1640649900000|2021-12-28 00:05:00|162.66|160.06|162.25|159.65|163.07|160.47|161.98|159.38|0
1640650200000|2021-12-28 00:10:00|162.11|159.51|161.84|159.24|162.65|160.05|161.84|159.24|0
1640650500000|2021-12-28 00:15:00|161.9|159.3|162.38|159.78|162.65|160.05|161.9|159.3|0
1640650800000|2021-12-28 00:20:00|162.51|159.91|163.6|161|163.74|161.14|162.31|159.71|0
1640651100000|2021-12-28 00:25:00|163.74|161.14|164.01|161.41|164.01|161.41|163.19|160.59|0
1640651400000|2021-12-28 00:30:00|164.14|161.54|163.59|160.99|164.14|161.54|163.46|160.86|0
1640651700000|2021-12-28 00:35:00|163.46|160.86|163.45|160.85|163.66|161.06|163.05|160.45|0
1640652000000|2021-12-28 00:40:00|163.59|160.99|164.41|161.81|164.41|161.81|163.18|160.58|0
1640652300000|2021-12-28 00:45:00|164.27|161.67|163.86|161.26|164.82|162.22|163.86|161.26|0
1640652600000|2021-12-28 00:50:00|163.72|161.12|163.85|161.25|163.99|161.39|163.44|160.84|0
1640652900000|2021-12-28 00:55:00|163.99|161.39|164.4|161.8|164.67|162.07|163.99|161.39|0
1640653200000|2021-12-28 01:00:00|164.67|162.07|163.98|161.38|164.67|162.07|163.71|161.11|0
1640653500000|2021-12-28 01:05:00|163.91|161.31|163.57|160.97|163.98|161.38|163.03|160.43|0
1640653800000|2021-12-28 01:10:00|163.43|160.83|163.57|160.97|163.84|161.24|163.3|160.7|0
1640654100000|2021-12-28 01:15:00|163.43|160.83|162.75|160.15|163.84|161.24|162.2|159.6|0
1640654400000|2021-12-28 01:20:00|162.61|160.01|162.61|160.01|162.75|160.15|162.34|159.74|0
1640654700000|2021-12-28 01:25:00|162.47|159.87|162.13|159.53|162.47|159.87|161.93|159.33|0
1640655000000|2021-12-28 01:30:00|162.2|159.6|162.06|159.46|162.47|159.87|161.79|159.19|0
1640655300000|2021-12-28 01:35:00|162.19|159.59|162.6|160|162.87|160.27|162.06|159.46|0
1640655600000|2021-12-28 01:40:00|162.46|159.86|162.87|160.27|163|160.4|162.32|159.72|0
1640655900000|2021-12-28 01:45:00|163|160.4|162.32|159.72|163|160.4|162.18|159.58|0
1640656200000|2021-12-28 01:50:00|162.25|159.65|163.13|160.53|163.13|160.53|161.7|159.1|0
1640656500000|2021-12-28 01:55:00|163.27|160.67|162.72|160.12|163.33|160.73|162.59|159.99|0
1640656800000|2021-12-28 02:00:00|162.59|159.99|162.04|159.44|162.79|160.19|161.9|159.3|0
1640657100000|2021-12-28 02:05:00|162.17|159.57|162.44|159.84|162.45|159.85|162.04|159.44|0
1640657400000|2021-12-28 02:10:00|162.58|159.98|162.17|159.57|162.71|160.11|162.1|159.5|0
1640657700000|2021-12-28 02:15:00|162.23|159.63|161.08|158.48|162.37|159.77|161.08|158.48|0
1640658000000|2021-12-28 02:20:00|161.22|158.62|161.21|158.61|161.62|159.02|161.08|158.48|0
1640658300000|2021-12-28 02:25:00|161.14|158.54|161.62|159.02|161.62|159.02|160.94|158.34|0
1640658600000|2021-12-28 02:30:00|161.55|158.95|161.48|158.88|161.75|159.15|161.34|158.74|0
1640658900000|2021-12-28 02:35:00|161.54|158.94|161.88|159.28|162.02|159.42|161.48|158.88|0
1640659200000|2021-12-28 02:40:00|162.02|159.42|162.42|159.82|162.42|159.82|161.88|159.28|0
1640659500000|2021-12-28 02:45:00|162.49|159.89|162.15|159.55|162.69|160.09|162.15|159.55|0
1640659800000|2021-12-28 02:50:00|162.28|159.68|162.14|159.54|162.48|159.88|162.14|159.54|0
1640660100000|2021-12-28 02:55:00|162.21|159.61|162|159.4|162.28|159.68|162|159.4|0
1640660400000|2021-12-28 03:00:00|162.14|159.54|162.27|159.67|162.55|159.95|161.87|159.27|0
1640660700000|2021-12-28 03:05:00|162.41|159.81|162.41|159.81|162.54|159.94|162.14|159.54|0
1640661000000|2021-12-28 03:10:00|162.4|159.8|161.86|159.26|162.4|159.8|161.59|158.99|0
1640661300000|2021-12-28 03:15:00|161.92|159.32|161.58|158.98|161.99|159.39|161.58|158.98|0
1640661600000|2021-12-28 03:20:00|161.65|159.05|161.58|158.98|161.72|159.12|161.45|158.85|0
1640661900000|2021-12-28 03:25:00|161.72|159.12|161.85|159.25|161.99|159.39|161.58|158.98|0
1640662200000|2021-12-28 03:30:00|161.98|159.38|161.85|159.25|162.26|159.66|161.85|159.25|0
1640662500000|2021-12-28 03:35:00|161.78|159.18|162.32|159.72|162.39|159.79|161.78|159.18|0
1640662800000|2021-12-28 03:40:00|162.39|159.79|162.52|159.92|162.79|160.19|162.32|159.72|0
1640663100000|2021-12-28 03:45:00|162.38|159.78|162.92|160.32|162.93|160.33|162.38|159.78|0
1640663400000|2021-12-28 03:50:00|162.79|160.19|162.51|159.91|162.79|160.19|162.51|159.91|0
1640663700000|2021-12-28 03:55:00|162.44|159.84|162.65|160.05|162.65|160.05|162.38|159.78|0
1640664000000|2021-12-28 04:00:00|162.51|159.91|162.37|159.77|162.65|160.05|162.37|159.77|0
1640664300000|2021-12-28 04:05:00|162.23|159.63|162.5|159.9|162.51|159.91|162.23|159.63|0
1640664600000|2021-12-28 04:10:00|162.57|159.97|162.64|160.04|162.64|160.04|162.36|159.76|0
1640664900000|2021-12-28 04:15:00|162.57|159.97|162.83|160.23|162.91|160.31|162.5|159.9|0
1640665200000|2021-12-28 04:20:00|162.91|160.31|162.63|160.03|162.91|160.31|162.49|159.89|0
1640665500000|2021-12-28 04:25:00|162.56|159.96|163.04|160.44|163.17|160.57|162.56|159.96|0
1640665800000|2021-12-28 04:30:00|163.03|160.43|163.3|160.7|163.58|160.98|163.03|160.43|0
1640666100000|2021-12-28 04:35:00|163.44|160.84|163.17|160.57|163.44|160.84|163.03|160.43|0
1640666400000|2021-12-28 04:40:00|163.16|160.56|163.16|160.56|163.3|160.7|163.03|160.43|0
1640666700000|2021-12-28 04:45:00|163.03|160.43|163.02|160.42|163.16|160.56|163.02|160.42|0
1640667000000|2021-12-28 04:50:00|162.89|160.29|163.02|160.42|163.02|160.42|162.81|160.21|0
1640667300000|2021-12-28 04:55:00|163.15|160.55|162.88|160.28|163.15|160.55|162.88|160.28|0
1640667600000|2021-12-28 05:00:00|162.74|160.14|162.74|160.14|162.88|160.28|162.47|159.87|0
1640667900000|2021-12-28 05:05:00|162.6|160|162.74|160.14|162.88|160.28|162.6|160|0
1640668200000|2021-12-28 05:10:00|162.87|160.27|163.28|160.68|163.42|160.82|162.87|160.27|0
1640668500000|2021-12-28 05:15:00|163.34|160.74|163.14|160.54|163.34|160.74|163|160.4|0
1640668800000|2021-12-28 05:20:00|163.21|160.61|163|160.4|163.28|160.68|162.86|160.26|0
1640669100000|2021-12-28 05:25:00|163.14|160.54|163|160.4|163.14|160.54|162.73|160.13|0
1640669400000|2021-12-28 05:30:00|162.93|160.33|163.13|160.53|163.13|160.53|162.86|160.26|0
1640669700000|2021-12-28 05:35:00|163.06|160.46|163.95|161.35|163.95|161.35|163.06|160.46|0
1640670000000|2021-12-28 05:40:00|164.01|161.41|163.81|161.21|164.08|161.48|163.81|161.21|0
1640670300000|2021-12-28 05:45:00|163.94|161.34|164.21|161.61|164.21|161.61|163.81|161.21|0
1640670600000|2021-12-28 05:50:00|164.35|161.75|164.76|162.16|164.76|162.16|164.35|161.75|0
1640670900000|2021-12-28 05:55:00|164.62|162.02|164.89|162.29|165.03|162.43|164.62|162.02|0
1640671200000|2021-12-28 06:00:00|165.17|162.57|165.03|162.43|165.44|162.84|164.48|161.88|0
1640671500000|2021-12-28 06:05:00|164.89|162.29|163.65|161.05|164.89|162.29|163.65|161.05|0
1640671800000|2021-12-28 06:10:00|163.52|160.92|163.24|160.64|163.79|161.19|163.24|160.64|0
1640672100000|2021-12-28 06:15:00|163.38|160.78|163.65|161.05|164.2|161.6|163.38|160.78|0
1640672400000|2021-12-28 06:20:00|163.78|161.18|163.92|161.32|164.06|161.46|163.78|161.18|0
1640672700000|2021-12-28 06:25:00|163.78|161.18|164.6|162|164.6|162|163.78|161.18|0
1640673000000|2021-12-28 06:30:00|164.74|162.14|164.6|162|164.74|162.14|164.19|161.59|0
1640673300000|2021-12-28 06:35:00|164.52|161.92|164.32|161.72|164.73|162.13|164.32|161.72|0
1640673600000|2021-12-28 06:40:00|164.46|161.86|164.73|162.13|164.73|162.13|164.38|161.78|0
1640673900000|2021-12-28 06:45:00|164.45|161.85|164.31|161.71|164.59|161.99|164.31|161.71|0
1640674200000|2021-12-28 06:50:00|164.52|161.92|164.31|161.71|164.72|162.12|164.1|161.5|0
1640674500000|2021-12-28 06:55:00|164.24|161.64|164.99|162.39|165.13|162.53|164.17|161.57|0
1640674800000|2021-12-28 07:00:00|164.92|162.32|163.89|161.29|165.27|162.67|163.76|161.16|0
1640675100000|2021-12-28 07:05:00|163.76|161.16|164.3|161.7|164.44|161.84|163.62|161.02|0
1640675400000|2021-12-28 07:10:00|164.23|161.63|164.16|161.56|164.71|162.11|164.02|161.42|0
1640675700000|2021-12-28 07:15:00|164.3|161.7|164.09|161.49|164.3|161.7|164.02|161.42|0
1640676000000|2021-12-28 07:20:00|164.16|161.56|163.74|161.14|164.16|161.56|163.74|161.14|0
1640676300000|2021-12-28 07:25:00|163.81|161.21|163.47|160.87|163.81|161.21|163.47|160.87|0
1640676600000|2021-12-28 07:30:00|163.33|160.73|162.78|160.18|163.47|160.87|162.65|160.05|0
1640676900000|2021-12-28 07:35:00|162.85|160.25|162.37|159.77|162.92|160.32|162.37|159.77|0
1640677200000|2021-12-28 07:40:00|162.51|159.91|161.69|159.09|162.51|159.91|161.69|159.09|0
1640677500000|2021-12-28 07:45:00|161.82|159.22|162.5|159.9|162.5|159.9|161.69|159.09|0
1640677800000|2021-12-28 07:50:00|162.56|159.96|162.22|159.62|162.97|160.37|161.95|159.35|0
1640678100000|2021-12-28 07:55:00|162.36|159.76|162.9|160.3|162.9|160.3|162.09|159.49|0
1640678400000|2021-12-28 08:00:00|162.63|160.03|162.76|160.16|163.31|160.71|162.49|159.89|0
1640678700000|2021-12-28 08:05:00|162.33|160.33|163.64|161.64|163.64|161.64|162.12|160.12|0
1640679000000|2021-12-28 08:10:00|163.51|161.51|163.23|161.23|163.64|161.64|163.23|161.23|0
1640679300000|2021-12-28 08:15:00|163.29|161.29|163.77|161.77|164.19|162.19|163.23|161.23|0
1640679600000|2021-12-28 08:20:00|163.64|161.64|163.77|161.77|164.05|162.05|163.5|161.5|0
1640679900000|2021-12-28 08:25:00|163.91|161.91|166.66|164.66|167.49|165.49|163.77|161.77|0
1640680200000|2021-12-28 08:30:00|166.8|164.8|166.1|164.1|166.8|164.8|165.55|163.55|0
1640680500000|2021-12-28 08:35:00|165.96|163.96|165.13|163.13|165.96|163.96|164.72|162.72|0
1640680800000|2021-12-28 08:40:00|165.06|163.06|165.68|163.68|166.24|164.24|165|163|0
1640681100000|2021-12-28 08:45:00|165.82|163.82|166.78|164.78|167.2|165.2|165.82|163.82|0
1640681400000|2021-12-28 08:50:00|166.65|164.65|167.61|165.61|167.89|165.89|166.51|164.51|0
1640681700000|2021-12-28 08:55:00|167.75|165.75|168.23|166.23|168.59|166.59|167.2|165.2|0
1640682000000|2021-12-28 09:00:00|168.31|166.31|168.79|166.79|168.86|166.86|167.47|165.47|0
1640682300000|2021-12-28 09:05:00|168.86|166.86|169.28|167.28|169.62|167.62|168.44|166.44|0
1640682600000|2021-12-28 09:10:00|169.14|167.14|170.25|168.25|170.39|168.39|168.86|166.86|0
1640682900000|2021-12-28 09:15:00|170.11|168.11|169.69|167.69|170.25|168.25|169.13|167.13|0
1640683200000|2021-12-28 09:20:00|169.83|167.83|171.23|169.23|171.23|169.23|169.69|167.69|0
1640683500000|2021-12-28 09:25:00|171.16|169.16|170.8|168.8|171.23|169.23|170.8|168.8|0
1640683800000|2021-12-28 09:30:00|170.66|168.66|170.66|168.66|171.08|169.08|170.24|168.24|0
1640684100000|2021-12-28 09:35:00|170.52|168.52|171.64|169.64|171.78|169.78|170.52|168.52|0
1640684400000|2021-12-28 09:40:00|171.5|169.5|171.36|169.36|171.64|169.64|170.94|168.94|0
1640684700000|2021-12-28 09:45:00|170.94|168.94|170.51|168.51|171.14|169.14|170.23|168.23|0
1640685000000|2021-12-28 09:50:00|170.37|168.37|170.93|168.93|171.07|169.07|170.09|168.09|0
1640685300000|2021-12-28 09:55:00|170.79|168.79|171.42|169.42|171.63|169.63|170.79|168.79|0
1640685600000|2021-12-28 10:00:00|171.49|169.49|171.91|169.91|172.05|170.05|171.41|169.41|0
1640685900000|2021-12-28 10:05:00|171.98|169.98|172.89|170.89|172.89|170.89|171.91|169.91|0
1640686200000|2021-12-28 10:10:00|172.75|170.75|174.87|172.87|175.62|173.62|172.47|170.47|0
1640686500000|2021-12-28 10:15:00|174.8|172.8|175.01|173.01|175.15|173.15|174.59|172.59|0
1640686800000|2021-12-28 10:20:00|174.87|172.87|174.16|172.16|174.87|172.87|174.02|172.02|0
1640687100000|2021-12-28 10:25:00|174.3|172.3|173.17|171.17|174.3|172.3|173.03|171.03|0
1640687400000|2021-12-28 10:30:00|173.03|171.03|174.44|172.44|174.44|172.44|172.89|170.89|0
1640687700000|2021-12-28 10:35:00|174.29|172.29|173.87|171.87|174.44|172.44|173.59|171.59|0
1640688000000|2021-12-28 10:40:00|173.73|171.73|173.72|171.72|174.01|172.01|173.72|171.72|0
1640688300000|2021-12-28 10:45:00|173.65|171.65|173.02|171.02|173.65|171.65|173.02|171.02|0
1640688600000|2021-12-28 10:50:00|173.09|171.09|172.87|170.87|173.16|171.16|172.74|170.74|0
1640688900000|2021-12-28 10:55:00|172.8|170.8|173.71|171.71|173.71|171.71|172.59|170.59|0
1640689200000|2021-12-28 11:00:00|173.86|171.86|173.15|171.15|173.86|171.86|173.01|171.01|0
1640689500000|2021-12-28 11:05:00|173.29|171.29|173.01|171.01|173.29|171.29|172.87|170.87|0
1640689800000|2021-12-28 11:10:00|173.15|171.15|173.28|171.28|173.28|171.28|172.86|170.86|0
1640690100000|2021-12-28 11:15:00|173.21|171.21|173.77|171.77|173.84|171.84|173.21|171.21|0
1640690400000|2021-12-28 11:20:00|173.84|171.84|173.84|171.84|173.98|171.98|173.7|171.7|0
1640690700000|2021-12-28 11:25:00|173.91|171.91|173.84|171.84|173.98|171.98|173.56|171.56|0
1640691000000|2021-12-28 11:30:00|173.7|171.7|173.41|171.41|173.7|171.7|173.41|171.41|0
1640691300000|2021-12-28 11:35:00|173.48|171.48|172.99|170.99|173.55|171.55|172.85|170.85|0
1640691600000|2021-12-28 11:40:00|172.85|170.85|172.7|170.7|172.85|170.85|172|170|0
1640691900000|2021-12-28 11:45:00|172.84|170.84|172.84|170.84|172.98|170.98|172.63|170.63|0
1640692200000|2021-12-28 11:50:00|172.56|170.56|172.56|170.56|172.7|170.7|172.41|170.41|0
1640692500000|2021-12-28 11:55:00|172.41|170.41|172.27|170.27|172.41|170.41|171.85|169.85|0
1640692800000|2021-12-28 12:00:00|172.13|170.13|172.41|170.41|172.62|170.62|171.71|169.71|0
1640693100000|2021-12-28 12:05:00|172.55|170.55|172.55|170.55|172.69|170.69|172.27|170.27|0
1640693400000|2021-12-28 12:10:00|172.61|170.61|173.24|171.24|173.24|171.24|172.61|170.61|0
1640693700000|2021-12-28 12:15:00|173.31|171.31|173.52|171.52|173.53|171.53|173.24|171.24|0
1640694000000|2021-12-28 12:20:00|173.59|171.59|173.94|171.94|174.37|172.37|173.52|171.52|0
1640694300000|2021-12-28 12:25:00|174.08|172.08|173.8|171.8|174.22|172.22|173.8|171.8|0
1640694600000|2021-12-28 12:30:00|173.72|171.72|174|172|174.36|172.36|173.72|171.72|0
1640694900000|2021-12-28 12:35:00|173.94|171.94|173.65|171.65|174.22|172.22|173.65|171.65|0
1640695200000|2021-12-28 12:40:00|173.79|171.79|174.35|172.35|174.35|172.35|173.79|171.79|0
1640695500000|2021-12-28 12:45:00|174.21|172.21|174.07|172.07|174.35|172.35|173.79|171.79|0
1640695800000|2021-12-28 12:50:00|174.21|172.21|174.35|172.35|174.63|172.63|173.93|171.93|0
1640696100000|2021-12-28 12:55:00|174.2|172.2|173.64|171.64|174.2|172.2|173.64|171.64|0
1640696400000|2021-12-28 13:00:00|173.78|171.78|174.2|172.2|174.34|172.34|173.64|171.64|0
1640696700000|2021-12-28 13:05:00|174.27|172.27|173.91|171.91|174.27|172.27|173.77|171.77|0
1640697000000|2021-12-28 13:10:00|174.05|172.05|172.93|170.93|174.05|172.05|172.93|170.93|0
1640697300000|2021-12-28 13:15:00|172.92|170.92|173.2|171.2|173.2|171.2|172.64|170.64|0
1640697600000|2021-12-28 13:20:00|173.06|171.06|173.48|171.48|173.48|171.48|173.06|171.06|0
1640697900000|2021-12-28 13:25:00|173.34|171.34|173.2|171.2|173.48|171.48|173.2|171.2|0
1640698200000|2021-12-28 13:30:00|173.06|171.06|173.19|171.19|173.2|171.2|172.77|170.77|0
1640698500000|2021-12-28 13:35:00|173.33|171.33|173.47|171.47|173.75|171.75|173.33|171.33|0
1640698800000|2021-12-28 13:40:00|173.33|171.33|174.17|172.17|174.17|172.17|173.33|171.33|0
1640699100000|2021-12-28 13:45:00|174.24|172.24|173.18|171.18|174.24|172.24|173.18|171.18|0
1640699400000|2021-12-28 13:50:00|173.32|171.32|171.5|169.5|173.61|171.61|171.29|169.29|0
1640699700000|2021-12-28 13:55:00|171.64|169.64|170.38|168.38|172.06|170.06|170.24|168.24|0
1640700000000|2021-12-28 14:00:00|170.52|168.52|169.54|167.54|170.8|168.8|169.26|167.26|0
1640700300000|2021-12-28 14:05:00|169.4|167.4|168.15|166.15|169.68|167.68|167.74|165.74|0
1640700600000|2021-12-28 14:10:00|168.08|166.08|169.12|167.12|169.54|167.54|168.01|166.01|0
1640700900000|2021-12-28 14:15:00|168.84|166.84|170.64|168.64|170.64|168.64|168.84|166.84|0
1640701200000|2021-12-28 14:20:00|170.5|168.5|169.25|167.25|170.64|168.64|169.18|167.18|0
1640701500000|2021-12-28 14:25:00|169.67|167.67|169.25|167.25|169.81|167.81|168.14|166.14|0
1640701800000|2021-12-28 14:30:00|169.39|167.39|169.94|167.94|169.94|167.94|167.72|165.72|0
1640702100000|2021-12-28 14:35:00|170.22|168.22|168|166|170.36|168.36|166.24|164.24|0
1640702400000|2021-12-28 14:40:00|167.72|165.72|170.43|168.43|171.61|169.61|167.72|165.72|0
1640702700000|2021-12-28 14:45:00|169.73|167.73|170.19|168.19|170.99|168.99|168.34|166.34|0
1640703000000|2021-12-28 14:50:00|170.05|168.05|172.99|170.99|172.99|170.99|169.29|167.29|0
1640703300000|2021-12-28 14:55:00|172.7|170.7|173.69|171.69|175.52|173.52|172.56|170.56|0
1640703600000|2021-12-28 15:00:00|173.83|171.83|174.67|172.67|175.09|173.09|172.7|170.7|0
1640703900000|2021-12-28 15:05:00|174.53|172.53|168.24|166.24|174.67|172.67|168.24|166.24|0
1640704200000|2021-12-28 15:10:00|168.1|166.1|168.49|166.49|170.57|168.57|167.38|165.38|0
1640704500000|2021-12-28 15:15:00|168.62|166.62|166.41|164.41|169.46|167.46|166.41|164.41|0
1640704800000|2021-12-28 15:20:00|166.14|164.14|169.01|167.01|169.87|167.87|166.14|164.14|0
1640705100000|2021-12-28 15:25:00|169.15|167.15|168.82|166.82|169.79|167.79|168.17|166.17|0
1640705400000|2021-12-28 15:30:00|168.96|166.96|170.35|168.35|170.49|168.49|167.7|165.7|0
1640705700000|2021-12-28 15:35:00|170.42|168.42|169.23|167.23|171.61|169.61|168.81|166.81|0
1640706000000|2021-12-28 15:40:00|169.09|167.09|168.67|166.67|170.07|168.07|167.14|165.14|0
1640706300000|2021-12-28 15:45:00|168.39|166.39|169.36|167.36|170.06|168.06|167.69|165.69|0
1640706600000|2021-12-28 15:50:00|169.22|167.22|167.83|165.83|170.2|168.2|167.62|165.62|0
1640706900000|2021-12-28 15:55:00|167.69|165.69|168.24|166.24|168.94|166.94|167.69|165.69|0
1640707200000|2021-12-28 16:00:00|168.1|166.1|169.91|167.91|169.91|167.91|167.68|165.68|0
1640707500000|2021-12-28 16:05:00|169.77|167.77|168.09|166.09|169.91|167.91|168.09|166.09|0
1640707800000|2021-12-28 16:10:00|167.96|165.96|167.95|165.95|168.79|166.79|167.35|165.35|0
1640708100000|2021-12-28 16:15:00|167.81|165.81|166.98|164.98|167.95|165.95|166.7|164.7|0
1640708400000|2021-12-28 16:20:00|166.91|164.91|165.81|163.81|167.81|165.81|165.26|163.26|0
1640708700000|2021-12-28 16:25:00|165.67|163.67|166.09|164.09|166.23|164.23|163.88|161.88|0
1640709000000|2021-12-28 16:30:00|166.5|164.5|166.08|164.08|166.5|164.5|164.57|162.57|0
1640709300000|2021-12-28 16:35:00|165.81|163.81|165.66|163.66|165.81|163.81|164.42|162.42|0
1640709600000|2021-12-28 16:40:00|165.53|163.53|164.83|162.83|166.08|164.08|164.42|162.42|0
1640709900000|2021-12-28 16:45:00|164.97|162.97|166.35|164.35|166.35|164.35|164.42|162.42|0
1640710200000|2021-12-28 16:50:00|166.21|164.21|168.71|166.71|168.86|166.86|166.07|164.07|0
1640710500000|2021-12-28 16:55:00|168.57|166.57|168.64|166.64|169.27|167.27|168.29|166.29|0
1640710800000|2021-12-28 17:00:00|168.71|166.71|168.01|166.01|168.85|166.85|167.18|165.18|0
1640711100000|2021-12-28 17:05:00|168.15|166.15|166.75|164.75|168.15|166.15|166.34|164.34|0
1640711400000|2021-12-28 17:10:00|166.62|164.62|166.2|164.2|167.03|165.03|165.64|163.64|0
1640711700000|2021-12-28 17:15:00|166.33|164.33|165.64|163.64|166.33|164.33|165.09|163.09|0
1640712000000|2021-12-28 17:20:00|165.5|163.5|165.64|163.64|165.78|163.78|164.81|162.81|0
1640712300000|2021-12-28 17:25:00|165.5|163.5|162.06|160.06|165.91|163.91|161.79|159.79|0
1640712600000|2021-12-28 17:30:00|161.99|159.99|157.85|155.85|163.02|161.02|157.85|155.85|0
1640712900000|2021-12-28 17:35:00|157.72|155.72|159.2|157.2|159.88|157.88|157.72|155.72|0
1640713200000|2021-12-28 17:40:00|159.13|157.13|159.2|157.2|159.6|157.6|158.79|156.79|0
1640713500000|2021-12-28 17:45:00|159.33|157.33|159.06|157.06|159.6|157.6|158.11|156.11|0
1640713800000|2021-12-28 17:50:00|158.92|156.92|160.68|158.68|161.02|159.02|158.58|156.58|0
1640714100000|2021-12-28 17:55:00|160.82|158.82|161.63|159.63|162.48|160.48|160.3|158.3|0
1640714400000|2021-12-28 18:00:00|161.42|159.42|162.72|160.72|162.72|160.72|160.54|158.54|0
1640714700000|2021-12-28 18:05:00|162.58|160.58|162.3|160.3|162.72|160.72|161.62|159.62|0
1640715000000|2021-12-28 18:10:00|162.17|160.17|161.62|159.62|162.57|160.57|161.34|159.34|0
1640715300000|2021-12-28 18:15:00|161.75|159.75|161|159|162.57|160.57|160.93|158.93|0
1640715600000|2021-12-28 18:20:00|161.07|159.07|160.79|158.79|161.89|159.89|159.84|157.84|0
1640715900000|2021-12-28 18:25:00|160.93|158.93|162.15|160.15|162.29|160.29|159.98|157.98|0
1640716200000|2021-12-28 18:30:00|162.02|160.02|161.2|159.2|162.56|160.56|161.2|159.2|0
1640716500000|2021-12-28 18:35:00|161.33|159.33|160.65|158.65|161.74|159.74|160.51|158.51|0
1640716800000|2021-12-28 18:40:00|160.51|158.51|160.51|158.51|162.15|160.15|160.3|158.3|0
1640717100000|2021-12-28 18:45:00|160.37|158.37|161.46|159.46|161.46|159.46|160.24|158.24|0
1640717400000|2021-12-28 18:50:00|161.32|159.32|161.86|159.86|162.28|160.28|161.32|159.32|0
1640717700000|2021-12-28 18:55:00|162|160|163.78|161.78|163.78|161.78|161.59|159.59|0
1640718000000|2021-12-28 19:00:00|163.5|161.5|158.87|156.87|163.78|161.78|158.87|156.87|0
1640718300000|2021-12-28 19:05:00|159.01|157.01|158.73|156.73|160.22|158.22|158.73|156.73|0
1640718600000|2021-12-28 19:10:00|158.87|156.87|159.41|157.41|159.41|157.41|158.73|156.73|0
1640718900000|2021-12-28 19:15:00|159.54|157.54|160.22|158.22|161.3|159.3|159.54|157.54|0
1640719200000|2021-12-28 19:20:00|160.35|158.35|161.03|159.03|161.57|159.57|160.21|158.21|0
1640719500000|2021-12-28 19:25:00|161.16|159.16|160.89|158.89|161.43|159.43|160.08|158.08|0
1640719800000|2021-12-28 19:30:00|160.75|158.75|161.02|159.02|161.84|159.84|160.34|158.34|0
1640720100000|2021-12-28 19:35:00|160.89|158.89|161.43|159.43|161.43|159.43|160.61|158.61|0
1640720400000|2021-12-28 19:40:00|161.29|159.29|161.12|159.12|162.11|160.11|161.02|159.02|0
1640720700000|2021-12-28 19:45:00|161.25|159.25|161.11|159.11|161.52|159.52|159.48|157.48|0
1640721000000|2021-12-28 19:50:00|160.98|158.98|161.93|159.93|162.48|160.48|159.89|157.89|0
1640721300000|2021-12-28 19:55:00|161.79|159.79|162.2|160.2|162.2|160.2|160.97|158.97|0
1640721600000|2021-12-28 20:00:00|162.06|160.06|160.08|158.08|162.06|160.06|159.81|157.81|0
1640721900000|2021-12-28 20:05:00|159.95|157.95|161.58|159.58|161.72|159.72|159.27|157.27|0
1640722200000|2021-12-28 20:10:00|161.72|159.72|162.27|160.27|162.27|160.27|161.17|159.17|0
1640722500000|2021-12-28 20:15:00|162.13|160.13|160.86|158.86|162.27|160.27|160.11|158.11|0
1640722800000|2021-12-28 20:20:00|160.72|158.72|161|159|161.68|159.68|160.72|158.72|0
1640723100000|2021-12-28 20:25:00|160.99|158.99|160.72|158.72|161.54|159.54|160.72|158.72|0
1640723400000|2021-12-28 20:30:00|160.85|158.85|160.17|158.17|162.09|160.09|158.53|156.53|0
1640723700000|2021-12-28 20:35:00|160.1|158.1|161.26|159.26|161.81|159.81|160.03|158.03|0
1640724000000|2021-12-28 20:40:00|161.12|159.12|162.63|160.63|164.02|162.02|160.99|158.99|0
1640724300000|2021-12-28 20:45:00|162.91|160.91|163.46|161.46|164.71|162.71|162.63|160.63|0
1640724600000|2021-12-28 20:50:00|162.9|160.9|159.34|157.34|162.9|160.9|158.39|156.39|0
1640724900000|2021-12-28 20:55:00|159.2|157.2|160.15|158.15|160.15|158.15|158.25|156.25|0
1640725200000|2021-12-28 21:00:00|160.84|158.84|162.1|160.1|162.46|160.46|160.84|158.84|0
1640725500000|2021-12-28 21:05:00|162.23|160.23|162.51|160.51|162.92|160.92|162.1|160.1|0
1640725800000|2021-12-28 21:10:00|162.23|160.23|162.23|160.23|162.51|160.51|161.82|159.82|0
1640726100000|2021-12-28 21:15:00|162.8|160.2|162.66|160.06|162.94|160.34|162.53|159.93|0
1640726400000|2021-12-28 21:20:00|162.8|160.2|162.66|160.06|162.94|160.34|162.66|160.06|0
1640726700000|2021-12-28 21:25:00|162.8|160.2|162.66|160.06|162.8|160.2|162.66|160.06|0
1640727000000|2021-12-28 21:30:00|162.52|159.92|162.24|159.64|162.52|159.92|162.1|159.5|0
1640727300000|2021-12-28 21:35:00|162.1|159.5|161.96|159.36|162.1|159.5|161.82|159.22|0
1640727600000|2021-12-28 21:40:00|161.82|159.22|161.41|158.81|161.82|159.22|161.27|158.67|0
1640727900000|2021-12-28 21:45:00|161.47|158.87|161.27|158.67|161.68|159.08|160.86|158.26|0
1640728200000|2021-12-28 21:50:00|161.4|158.8|161.13|158.53|161.4|158.8|160.85|158.25|0
1640728500000|2021-12-28 21:55:00|160.99|158.39|161.05|158.45|161.13|158.53|160.71|158.11|0
1640728800000|2021-12-28 22:00:00|160.93|158.33|161|158.4|161.18|158.58|160.93|158.33|0
1640729100000|2021-12-28 22:05:00|161.04|158.44|160.8|158.2|161.04|158.44|160.8|158.2|0
1640729400000|2021-12-28 22:10:00|160.9|158.3|160.73|158.13|160.9|158.3|160.71|158.11|0
1640729700000|2021-12-28 22:15:00|160.71|158.11|160.53|157.93|160.85|158.25|160.29|157.69|0
1640730000000|2021-12-28 22:20:00|160.59|157.99|160.51|157.91|160.77|158.17|160.51|157.91|0
1640730300000|2021-12-28 22:25:00|160.55|157.95|160.41|157.81|160.55|157.95|160.41|157.81|0
1640730600000|2021-12-28 22:30:00|160.49|157.89|160.51|157.91|160.59|157.99|160.41|157.81|0
1640730900000|2021-12-28 22:35:00|160.46|157.86|160.48|157.88|160.49|157.89|160.46|157.86|0
1640731200000|2021-12-28 22:40:00|160.46|157.86|160.4|157.8|160.46|157.86|160.36|157.76|0
1640731500000|2021-12-28 22:45:00|160.44|157.84|160.48|157.88|160.48|157.88|160.42|157.82|0
1640731800000|2021-12-28 22:50:00|160.5|157.9|160.53|157.93|160.57|157.97|160.47|157.87|0
1640732100000|2021-12-28 22:55:00|160.5|157.9|160.77|158.17|160.77|158.17|160.45|157.85|0
1640732400000|2021-12-28 23:00:00|161.98|159.38|161.22|158.62|162.11|159.51|161.22|158.62|0
1640732700000|2021-12-28 23:05:00|161.36|158.76|161.9|159.3|162.6|160|161.36|158.76|0
1640733000000|2021-12-28 23:10:00|162.04|159.44|161.49|158.89|162.25|159.65|161.49|158.89|0
1640733300000|2021-12-28 23:15:00|161.63|159.03|162.59|159.99|163.28|160.68|161.63|159.03|0
1640733600000|2021-12-28 23:20:00|162.45|159.85|163.28|160.68|163.28|160.68|162.31|159.71|0
1640733900000|2021-12-28 23:25:00|162.86|160.26|162.86|160.26|163.07|160.47|162.72|160.12|0
1640734200000|2021-12-28 23:30:00|163|160.4|163.27|160.67|163.41|160.81|162.86|160.26|0
1640734500000|2021-12-28 23:35:00|163.13|160.53|163.27|160.67|163.41|160.81|162.85|160.25|0
1640734800000|2021-12-28 23:40:00|163.33|160.73|163.4|160.8|163.54|160.94|162.99|160.39|0
1640735100000|2021-12-28 23:45:00|163.54|160.94|164.37|161.77|164.51|161.91|163.54|160.94|0
1640735400000|2021-12-28 23:50:00|164.23|161.63|164.23|161.63|164.37|161.77|163.95|161.35|0
1640735700000|2021-12-28 23:55:00|164.09|161.49|163.81|161.21|164.09|161.49|163.67|161.07|0
1640736000000|2021-12-29 00:00:00|163.67|161.07|163.39|160.79|164.64|162.04|162.84|160.24|0
1640736300000|2021-12-29 00:05:00|163.32|160.72|164.08|161.48|164.64|162.04|163.32|160.72|0
1640736600000|2021-12-29 00:10:00|164.22|161.62|163.73|161.13|164.36|161.76|163.66|161.06|0
1640736900000|2021-12-29 00:15:00|163.8|161.2|163.38|160.78|163.8|161.2|163.1|160.5|0
1640737200000|2021-12-29 00:20:00|163.31|160.71|163.52|160.92|164.21|161.61|163.24|160.64|0
1640737500000|2021-12-29 00:25:00|163.58|160.98|163.37|160.77|163.65|161.05|162.96|160.36|0
1640737800000|2021-12-29 00:30:00|163.24|160.64|162.68|160.08|163.3|160.7|162.54|159.94|0
1640738100000|2021-12-29 00:35:00|162.75|160.15|162.68|160.08|162.88|160.28|162.54|159.94|0
1640738400000|2021-12-29 00:40:00|162.81|160.21|163.09|160.49|163.09|160.49|162.68|160.08|0
1640738700000|2021-12-29 00:45:00|163.23|160.63|163.36|160.76|163.5|160.9|163.09|160.49|0
1640739000000|2021-12-29 00:50:00|163.5|160.9|163.29|160.69|163.5|160.9|163.08|160.48|0
1640739300000|2021-12-29 00:55:00|163.22|160.62|164.19|161.59|164.19|161.59|163.22|160.62|0
1640739600000|2021-12-29 01:00:00|164.12|161.52|164.18|161.58|164.6|162|163.91|161.31|0
1640739900000|2021-12-29 01:05:00|164.32|161.72|164.46|161.86|164.88|162.28|164.32|161.72|0
1640740200000|2021-12-29 01:10:00|164.32|161.72|164.04|161.44|164.88|162.28|163.9|161.3|0
1640740500000|2021-12-29 01:15:00|164.11|161.51|162.79|160.19|164.32|161.72|162.51|159.91|0
1640740800000|2021-12-29 01:20:00|162.65|160.05|163.06|160.46|163.48|160.88|162.65|160.05|0
1640741100000|2021-12-29 01:25:00|163.13|160.53|163.2|160.6|163.62|161.02|163.06|160.46|0
1640741400000|2021-12-29 01:30:00|163.06|160.46|160.17|157.57|163.06|160.46|159.96|157.36|0
1640741700000|2021-12-29 01:35:00|160.23|157.63|160.44|157.84|160.99|158.39|160.03|157.43|0
1640742000000|2021-12-29 01:40:00|160.3|157.7|160.43|157.83|160.85|158.25|159.95|157.35|0
1640742300000|2021-12-29 01:45:00|160.5|157.9|160.43|157.83|160.57|157.97|159.88|157.28|0
1640742600000|2021-12-29 01:50:00|160.29|157.69|160.43|157.83|160.98|158.38|160.02|157.42|0
1640742900000|2021-12-29 01:55:00|160.56|157.96|158.78|156.18|160.56|157.96|158.51|155.91|0
1640743200000|2021-12-29 02:00:00|158.71|156.11|158.51|155.91|158.78|156.18|157.97|155.37|0
1640743500000|2021-12-29 02:05:00|158.44|155.84|158.91|156.31|158.91|156.31|158.1|155.5|0
1640743800000|2021-12-29 02:10:00|158.84|156.24|159.05|156.45|159.19|156.59|158.78|156.18|0
1640744100000|2021-12-29 02:15:00|159.18|156.58|158.91|156.31|159.46|156.86|158.91|156.31|0
1640744400000|2021-12-29 02:20:00|159.04|156.44|159.18|156.58|159.32|156.72|159.04|156.44|0
1640744700000|2021-12-29 02:25:00|159.24|156.64|159.17|156.57|159.31|156.71|158.63|156.03|0
1640745000000|2021-12-29 02:30:00|159.04|156.44|159.72|157.12|159.72|157.12|158.9|156.3|0
1640745300000|2021-12-29 02:35:00|159.85|157.25|160.67|158.07|160.81|158.21|159.58|156.98|0
1640745600000|2021-12-29 02:40:00|160.54|157.94|160.6|158|160.74|158.14|160.12|157.52|0
1640745900000|2021-12-29 02:45:00|160.53|157.93|160.39|157.79|160.67|158.07|160.12|157.52|0
1640746200000|2021-12-29 02:50:00|160.26|157.66|161.21|158.61|161.35|158.75|160.12|157.52|0
1640746500000|2021-12-29 02:55:00|161.35|158.75|161.49|158.89|161.49|158.89|160.94|158.34|0
1640746800000|2021-12-29 03:00:00|161.41|158.81|161.07|158.47|161.49|158.89|161.07|158.47|0
1640747100000|2021-12-29 03:05:00|161.14|158.54|161.48|158.88|161.62|159.02|161.07|158.47|0
1640747400000|2021-12-29 03:10:00|161.62|159.02|161.89|159.29|162.3|159.7|161.62|159.02|0
1640747700000|2021-12-29 03:15:00|161.82|159.22|161.47|158.87|161.89|159.29|161.34|158.74|0
1640748000000|2021-12-29 03:20:00|161.61|159.01|161.47|158.87|161.61|159.01|161.2|158.6|0
1640748300000|2021-12-29 03:25:00|161.33|158.73|160.78|158.18|161.4|158.8|160.37|157.77|0
1640748600000|2021-12-29 03:30:00|160.92|158.32|161.81|159.21|162.29|159.69|160.92|158.32|0
1640748900000|2021-12-29 03:35:00|161.88|159.28|161.6|159|161.88|159.28|161.46|158.86|0
1640749200000|2021-12-29 03:40:00|161.53|158.93|161.94|159.34|162.15|159.55|161.46|158.86|0
1640749500000|2021-12-29 03:45:00|161.87|159.27|161.93|159.33|162.28|159.68|161.73|159.13|0
1640749800000|2021-12-29 03:50:00|161.87|159.27|162.21|159.61|162.69|160.09|161.87|159.27|0
1640750100000|2021-12-29 03:55:00|162.28|159.68|162.14|159.54|162.28|159.68|161.72|159.12|0
1640750400000|2021-12-29 04:00:00|162|159.4|161.72|159.12|162.07|159.47|161.72|159.12|0
1640750700000|2021-12-29 04:05:00|161.58|158.98|161.86|159.26|162.13|159.53|161.58|158.98|0
1640751000000|2021-12-29 04:10:00|161.85|159.25|161.16|158.56|161.99|159.39|161.16|158.56|0
1640751300000|2021-12-29 04:15:00|161.3|158.7|161.44|158.84|161.44|158.84|161.16|158.56|0
1640751600000|2021-12-29 04:20:00|161.3|158.7|161.57|158.97|161.71|159.11|161.3|158.7|0
1640751900000|2021-12-29 04:25:00|161.43|158.83|161.29|158.69|161.71|159.11|161.16|158.56|0
1640752200000|2021-12-29 04:30:00|161.43|158.83|161.7|159.1|161.7|159.1|161.29|158.69|0
1640752500000|2021-12-29 04:35:00|161.77|159.17|161.56|158.96|161.98|159.38|161.49|158.89|0
1640752800000|2021-12-29 04:40:00|161.7|159.1|161.7|159.1|161.97|159.37|161.56|158.96|0
1640753100000|2021-12-29 04:45:00|161.83|159.23|161.55|158.95|161.83|159.23|161.55|158.95|0
1640753400000|2021-12-29 04:50:00|161.69|159.09|162.1|159.5|162.1|159.5|161.69|159.09|0
1640753700000|2021-12-29 04:55:00|162.03|159.43|161.96|159.36|162.1|159.5|161.82|159.22|0
1640754000000|2021-12-29 05:00:00|161.89|159.29|161.55|158.95|161.89|159.29|161.41|158.81|0
1640754300000|2021-12-29 05:05:00|161.68|159.08|161.96|159.36|162.09|159.49|161.55|158.95|0
1640754600000|2021-12-29 05:10:00|161.82|159.22|161.95|159.35|162.23|159.63|161.82|159.22|0
1640754900000|2021-12-29 05:15:00|162.09|159.49|162.36|159.76|162.5|159.9|162.09|159.49|0
1640755200000|2021-12-29 05:20:00|162.22|159.62|161.81|159.21|162.36|159.76|161.81|159.21|0
1640755500000|2021-12-29 05:25:00|161.67|159.07|160.7|158.1|161.81|159.21|160.7|158.1|0
1640755800000|2021-12-29 05:30:00|160.84|158.24|161.66|159.06|161.8|159.2|160.57|157.97|0
1640756100000|2021-12-29 05:35:00|161.73|159.13|163.6|161|163.6|161|161.66|159.06|0
1640756400000|2021-12-29 05:40:00|163.46|160.86|163.59|160.99|163.59|160.99|163.18|160.58|0
1640756700000|2021-12-29 05:45:00|163.73|161.13|164.01|161.41|164.15|161.55|163.59|160.99|0
1640757000000|2021-12-29 05:50:00|163.87|161.27|163.65|161.05|163.87|161.27|163.52|160.92|0
1640757300000|2021-12-29 05:55:00|163.73|161.13|163.37|160.77|163.73|161.13|163.17|160.57|0
1640757600000|2021-12-29 06:00:00|163.45|160.85|163.3|160.7|164.14|161.54|162.89|160.29|0
1640757900000|2021-12-29 06:05:00|163.23|160.63|162.89|160.29|163.3|160.7|162.61|160.01|0
1640758200000|2021-12-29 06:10:00|163.02|160.42|161.64|159.04|163.16|160.56|161.64|159.04|0
1640758500000|2021-12-29 06:15:00|161.78|159.18|161.91|159.31|162.19|159.59|161.71|159.11|0
1640758800000|2021-12-29 06:20:00|162.19|159.59|162.46|159.86|162.6|160|161.91|159.31|0
1640759100000|2021-12-29 06:25:00|162.39|159.79|162.46|159.86|162.6|160|162.32|159.72|0
1640759400000|2021-12-29 06:30:00|162.52|159.92|162.87|160.27|163.22|160.62|162.52|159.92|0
1640759700000|2021-12-29 06:35:00|162.8|160.2|162.87|160.27|163.14|160.54|162.59|159.99|0
1640760000000|2021-12-29 06:40:00|162.93|160.33|162.86|160.26|163.07|160.47|162.72|160.12|0
1640760300000|2021-12-29 06:45:00|162.93|160.33|162.86|160.26|163|160.4|162.72|160.12|0
1640760600000|2021-12-29 06:50:00|163|160.4|163|160.4|163|160.4|162.86|160.26|0
1640760900000|2021-12-29 06:55:00|163.13|160.53|163.13|160.53|163.41|160.81|162.99|160.39|0
1640761200000|2021-12-29 07:00:00|163.27|160.67|163.82|161.22|163.96|161.36|163.13|160.53|0
1640761500000|2021-12-29 07:05:00|163.96|161.36|163.68|161.08|164.24|161.64|163.54|160.94|0
1640761800000|2021-12-29 07:10:00|163.54|160.94|164.09|161.49|164.23|161.63|163.54|160.94|0
1640762100000|2021-12-29 07:15:00|164.23|161.63|165.06|162.46|165.36|162.76|164.09|161.49|0
1640762400000|2021-12-29 07:20:00|164.99|162.39|164.78|162.18|165.76|163.16|164.64|162.04|0
1640762700000|2021-12-29 07:25:00|164.64|162.04|164.64|162.04|164.71|162.11|164.36|161.76|0
1640763000000|2021-12-29 07:30:00|164.5|161.9|163.94|161.34|164.56|161.96|163.8|161.2|0
1640763300000|2021-12-29 07:35:00|163.87|161.27|164.49|161.89|164.49|161.89|163.8|161.2|0
1640763600000|2021-12-29 07:40:00|164.42|161.82|164.83|162.23|165.46|162.86|164.42|161.82|0
1640763900000|2021-12-29 07:45:00|164.77|162.17|165.18|162.58|165.6|163|164.77|162.17|0
1640764200000|2021-12-29 07:50:00|165.25|162.65|165.32|162.72|165.6|163|165.04|162.44|0
1640764500000|2021-12-29 07:55:00|165.46|162.86|165.73|163.13|166.15|163.55|165.18|162.58|0
1640764800000|2021-12-29 08:00:00|165.59|162.99|164.68|162.08|166.01|163.41|164.34|161.74|0
1640765100000|2021-12-29 08:05:00|164.18|162.18|164.38|162.38|165.43|163.43|164.04|162.04|0
1640765400000|2021-12-29 08:10:00|164.59|162.59|163.75|161.75|164.59|162.59|163.48|161.48|0
1640765700000|2021-12-29 08:15:00|163.61|161.61|163.61|161.61|164.72|162.72|163.47|161.47|0
1640766000000|2021-12-29 08:20:00|163.75|161.75|164.16|162.16|164.72|162.72|163.75|161.75|0
1640766300000|2021-12-29 08:25:00|164.37|162.37|164.3|162.3|164.86|162.86|164.16|162.16|0
1640766600000|2021-12-29 08:30:00|164.16|162.16|164.99|162.99|165.27|163.27|163.6|161.6|0
1640766900000|2021-12-29 08:35:00|165.13|163.13|165.2|163.2|165.27|163.27|164.85|162.85|0
1640767200000|2021-12-29 08:40:00|165.13|163.13|165.4|163.4|165.55|163.55|164.99|162.99|0
1640767500000|2021-12-29 08:45:00|165.26|163.26|165.26|163.26|165.68|163.68|164.98|162.98|0
1640767800000|2021-12-29 08:50:00|165.4|163.4|164.7|162.7|165.54|163.54|164.56|162.56|0
1640768100000|2021-12-29 08:55:00|164.56|162.56|164.7|162.7|165.26|163.26|164.56|162.56|0
1640768400000|2021-12-29 09:00:00|164.56|162.56|165.53|163.53|165.67|163.67|164.56|162.56|0
1640768700000|2021-12-29 09:05:00|165.67|163.67|164.41|162.41|165.67|163.67|164.14|162.14|0
1640769000000|2021-12-29 09:10:00|164.34|162.34|164.27|162.27|164.83|162.83|164.27|162.27|0
1640769300000|2021-12-29 09:15:00|164.13|162.13|164.13|162.13|164.27|162.27|163.99|161.99|0
1640769600000|2021-12-29 09:20:00|164.06|162.06|164.13|162.13|164.19|162.19|163.71|161.71|0
1640769900000|2021-12-29 09:25:00|163.85|161.85|164.96|162.96|164.96|162.96|163.85|161.85|0
1640770200000|2021-12-29 09:30:00|164.82|162.82|164.82|162.82|165.16|163.16|164.68|162.68|0
1640770500000|2021-12-29 09:35:00|164.95|162.95|164.95|162.95|165.09|163.09|164.81|162.81|0
1640770800000|2021-12-29 09:40:00|164.81|162.81|164.95|162.95|165.37|163.37|164.81|162.81|0
1640771100000|2021-12-29 09:45:00|165.09|163.09|164.94|162.94|165.09|163.09|164.81|162.81|0
1640771400000|2021-12-29 09:50:00|165.08|163.08|164.94|162.94|165.22|163.22|164.66|162.66|0
1640771700000|2021-12-29 09:55:00|165.01|163.01|165.22|163.22|165.22|163.22|164.8|162.8|0
1640772000000|2021-12-29 10:00:00|165.08|163.08|165.49|163.49|166.05|164.05|165.08|163.08|0
1640772300000|2021-12-29 10:05:00|165.42|163.42|164.93|162.93|165.91|163.91|164.79|162.79|0
1640772600000|2021-12-29 10:10:00|164.79|162.79|164.65|162.65|164.93|162.93|164.51|162.51|0
1640772900000|2021-12-29 10:15:00|164.58|162.58|164.51|162.51|164.93|162.93|164.23|162.23|0
1640773200000|2021-12-29 10:20:00|164.65|162.65|164.23|162.23|164.79|162.79|163.95|161.95|0
1640773500000|2021-12-29 10:25:00|164.15|162.15|164.5|162.5|164.64|162.64|164.09|162.09|0
1640773800000|2021-12-29 10:30:00|164.43|162.43|164.36|162.36|164.5|162.5|164.22|162.22|0
1640774100000|2021-12-29 10:35:00|164.29|162.29|164.08|162.08|164.36|162.36|163.94|161.94|0
1640774400000|2021-12-29 10:40:00|164.36|162.36|164.49|162.49|164.63|162.63|164.22|162.22|0
1640774700000|2021-12-29 10:45:00|164.91|162.91|164.7|162.7|165.05|163.05|164.49|162.49|0
1640775000000|2021-12-29 10:50:00|164.77|162.77|163.38|161.38|164.77|162.77|163.24|161.24|0
1640775300000|2021-12-29 10:55:00|163.44|161.44|164.21|162.21|164.34|162.34|163.44|161.44|0
1640775600000|2021-12-29 11:00:00|162.96|160.96|163.16|161.16|163.51|161.51|162.88|160.88|0
1640775900000|2021-12-29 11:05:00|163.09|161.09|162.26|160.26|163.09|161.09|161.98|159.98|0
1640776200000|2021-12-29 11:10:00|162.12|160.12|162.53|160.53|162.81|160.81|162.12|160.12|0
1640776500000|2021-12-29 11:15:00|162.6|160.6|161.84|159.84|162.6|160.6|161.7|159.7|0
1640776800000|2021-12-29 11:20:00|161.7|159.7|162.39|160.39|162.39|160.39|161.43|159.43|0
1640777100000|2021-12-29 11:25:00|162.45|160.45|161.28|159.28|162.66|160.66|161.28|159.28|0
1640777400000|2021-12-29 11:30:00|161.14|159.14|161.83|159.83|161.83|159.83|161.14|159.14|0
1640777700000|2021-12-29 11:35:00|161.69|159.69|161.55|159.55|161.69|159.69|161.28|159.28|0
1640778000000|2021-12-29 11:40:00|161.62|159.62|161.55|159.55|161.83|159.83|161.55|159.55|0
1640778300000|2021-12-29 11:45:00|161.41|159.41|161.85|159.85|162.12|160.12|161.27|159.27|0
1640778600000|2021-12-29 11:50:00|161.71|159.71|161.71|159.71|161.99|159.99|161.71|159.71|0
1640778900000|2021-12-29 11:55:00|161.57|159.57|162.25|160.25|162.26|160.26|161.43|159.43|0
1640779200000|2021-12-29 12:00:00|162.12|160.12|161.7|159.7|162.25|160.25|161.56|159.56|0
1640779500000|2021-12-29 12:05:00|161.56|159.56|160.6|158.6|161.7|159.7|160.46|158.46|0
1640779800000|2021-12-29 12:10:00|160.46|158.46|161.01|159.01|161.28|159.28|160.19|158.19|0
1640780100000|2021-12-29 12:15:00|160.87|158.87|161.42|159.42|161.56|159.56|160.87|158.87|0
1640780400000|2021-12-29 12:20:00|161.48|159.48|161.55|159.55|161.69|159.69|160.87|158.87|0
1640780700000|2021-12-29 12:25:00|161.41|159.41|162.1|160.1|162.1|160.1|161.41|159.41|0
1640781000000|2021-12-29 12:30:00|161.96|159.96|160.86|158.86|161.96|159.96|160.72|158.72|0
1640781300000|2021-12-29 12:35:00|160.92|158.92|161.54|159.54|161.96|159.96|160.86|158.86|0
1640781600000|2021-12-29 12:40:00|161.4|159.4|161.68|159.68|161.81|159.81|161.4|159.4|0
1640781900000|2021-12-29 12:45:00|161.54|159.54|161.12|159.12|161.54|159.54|160.71|158.71|0
1640782200000|2021-12-29 12:50:00|160.99|158.99|160.98|158.98|161.4|159.4|160.85|158.85|0
1640782500000|2021-12-29 12:55:00|160.85|158.85|160.16|158.16|160.98|158.98|160.02|158.02|0
1640782800000|2021-12-29 13:00:00|160.43|158.43|159.74|157.74|160.57|158.57|159.61|157.61|0
1640783100000|2021-12-29 13:05:00|160.02|158.02|160.42|158.42|160.56|158.56|159.88|157.88|0
1640783400000|2021-12-29 13:10:00|160.56|158.56|160.7|158.7|161.11|159.11|160.42|158.42|0
1640783700000|2021-12-29 13:15:00|160.83|158.83|160.97|158.97|161.11|159.11|160.69|158.69|0
1640784000000|2021-12-29 13:20:00|160.83|158.83|159.73|157.73|160.97|158.97|159.6|157.6|0
1640784300000|2021-12-29 13:25:00|159.87|157.87|158.13|156.13|160.14|158.14|157.66|155.66|0
1640784600000|2021-12-29 13:30:00|158.54|156.54|158.54|156.54|159.43|157.43|158.27|156.27|0
1640784900000|2021-12-29 13:35:00|158.68|156.68|157.18|155.18|158.68|156.68|157.18|155.18|0
1640785200000|2021-12-29 13:40:00|157.45|155.45|157.85|155.85|158.4|156.4|157.31|155.31|0
1640785500000|2021-12-29 13:45:00|157.58|155.58|158.53|156.53|158.67|156.67|157.58|155.58|0
1640785800000|2021-12-29 13:50:00|158.39|156.39|159.21|157.21|159.62|157.62|158.12|156.12|0
1640786100000|2021-12-29 13:55:00|159.35|157.35|159.48|157.48|159.76|157.76|158.94|156.94|0
1640786400000|2021-12-29 14:00:00|159.34|157.34|161.4|159.4|161.54|159.54|159.34|157.34|0
1640786700000|2021-12-29 14:05:00|161.33|159.33|161.67|159.67|161.95|159.95|160.71|158.71|0
1640787000000|2021-12-29 14:10:00|161.81|159.81|161.53|159.53|161.95|159.95|161.12|159.12|0
1640787300000|2021-12-29 14:15:00|161.81|159.81|161.81|159.81|162.22|160.22|160.98|158.98|0
1640787600000|2021-12-29 14:20:00|161.67|159.67|160.98|158.98|161.67|159.67|160.98|158.98|0
1640787900000|2021-12-29 14:25:00|160.84|158.84|160.01|158.01|161.39|159.39|160.01|158.01|0
1640788200000|2021-12-29 14:30:00|160.56|158.56|162.42|160.42|162.91|160.91|160.15|158.15|0
1640788500000|2021-12-29 14:35:00|162.35|160.35|163.18|161.18|163.73|161.73|161.66|159.66|0
1640788800000|2021-12-29 14:40:00|163.45|161.45|162.07|160.07|166.24|164.24|161.93|159.93|0
1640789100000|2021-12-29 14:45:00|162.2|160.2|163.31|161.31|163.73|161.73|160.69|158.69|0
1640789400000|2021-12-29 14:50:00|163.17|161.17|164.84|162.84|165.4|163.4|162.48|160.48|0
1640789700000|2021-12-29 14:55:00|164.7|162.7|163.16|161.16|164.84|162.84|162.06|160.06|0
1640790000000|2021-12-29 15:00:00|163.72|161.72|162.19|160.19|163.86|161.86|161.92|159.92|0
1640790300000|2021-12-29 15:05:00|162.05|160.05|162.74|160.74|163.3|161.3|161.23|159.23|0
1640790600000|2021-12-29 15:10:00|162.6|160.6|157.12|155.12|163.3|161.3|156.31|154.31|0
1640790900000|2021-12-29 15:15:00|156.98|154.98|157.93|155.93|158.47|156.47|154.42|152.42|0
1640791200000|2021-12-29 15:20:00|157.66|155.66|159.84|157.84|159.84|157.84|157.39|155.39|0
1640791500000|2021-12-29 15:25:00|159.43|157.43|158.06|156.06|159.7|157.7|157.52|155.52|0
1640791800000|2021-12-29 15:30:00|158.2|156.2|159.56|157.56|159.56|157.56|157.11|155.11|0
1640792100000|2021-12-29 15:35:00|159.28|157.28|158.87|156.87|159.42|157.42|158.05|156.05|0
1640792400000|2021-12-29 15:40:00|158.6|156.6|161.34|159.34|162.17|160.17|158.33|156.33|0
1640792700000|2021-12-29 15:45:00|160.93|158.93|161.61|159.61|162.3|160.3|160.92|158.92|0
1640793000000|2021-12-29 15:50:00|161.68|159.68|162.02|160.02|162.02|160.02|160.23|158.23|0
1640793300000|2021-12-29 15:55:00|161.88|159.88|161.19|159.19|162.02|160.02|160.64|158.64|0
1640793600000|2021-12-29 16:00:00|161.05|159.05|160.26|158.26|161.6|159.6|159.71|157.71|0
1640793900000|2021-12-29 16:05:00|160.12|158.12|159.43|157.43|160.53|158.53|159.29|157.29|0
1640794200000|2021-12-29 16:10:00|159.29|157.29|157.36|155.36|159.29|157.29|157.36|155.36|0
1640794500000|2021-12-29 16:15:00|157.5|155.5|158.46|156.46|158.59|156.59|157.5|155.5|0
1640794800000|2021-12-29 16:20:00|158.73|156.73|158.04|156.04|159.28|157.28|158.04|156.04|0
1640795100000|2021-12-29 16:25:00|157.9|155.9|156.53|154.53|158.18|156.18|156.26|154.26|0
1640795400000|2021-12-29 16:30:00|156.4|154.4|156.67|154.67|156.8|154.8|155.17|153.17|0
1640795700000|2021-12-29 16:35:00|156.8|154.8|156.25|154.25|157.21|155.21|155.71|153.71|0
1640796000000|2021-12-29 16:40:00|156.12|154.12|156.66|154.66|157.21|155.21|155.71|153.71|0
1640796300000|2021-12-29 16:45:00|156.8|154.8|157.34|155.34|157.61|155.61|156.11|154.11|0
1640796600000|2021-12-29 16:50:00|157.2|155.2|155.97|153.97|157.75|155.75|155.97|153.97|0
1640796900000|2021-12-29 16:55:00|155.84|153.84|155.83|153.83|156.93|154.93|155.43|153.43|0
1640797200000|2021-12-29 17:00:00|155.7|153.7|155.97|153.97|156.24|154.24|154.88|152.88|0
1640797500000|2021-12-29 17:05:00|155.83|153.83|155.05|153.05|156.38|154.38|154.78|152.78|0
1640797800000|2021-12-29 17:10:00|154.92|152.92|154.64|152.64|155.46|153.46|154.37|152.37|0
1640798100000|2021-12-29 17:15:00|154.51|152.51|154.78|152.78|155.05|153.05|153.97|151.97|0
1640798400000|2021-12-29 17:20:00|154.91|152.91|154.5|152.5|155.32|153.32|154.5|152.5|0
1640798700000|2021-12-29 17:25:00|154.37|152.37|153.96|151.96|154.64|152.64|153.69|151.69|0
1640799000000|2021-12-29 17:30:00|154.02|152.02|154.22|152.22|154.22|152.22|153.42|151.42|0
1640799300000|2021-12-29 17:35:00|154.36|152.36|155.99|153.99|155.99|153.99|154.36|152.36|0
1640799600000|2021-12-29 17:40:00|155.85|153.85|155.57|153.57|155.99|153.99|155.5|153.5|0
1640799900000|2021-12-29 17:45:00|155.5|153.5|155.44|153.44|155.57|153.57|154.76|152.76|0
1640800200000|2021-12-29 17:50:00|155.3|153.3|155.98|153.98|156.11|154.11|155.3|153.3|0
1640800500000|2021-12-29 17:55:00|156.11|154.11|156.52|154.52|156.66|154.66|155.98|153.98|0
1640800800000|2021-12-29 18:00:00|156.66|154.66|157.88|155.88|157.89|155.89|156.38|154.38|0
1640801100000|2021-12-29 18:05:00|157.75|155.75|158.29|156.29|158.36|156.36|157.61|155.61|0
1640801400000|2021-12-29 18:10:00|158.16|156.16|158.15|156.15|158.16|156.16|157.47|155.47|0
1640801700000|2021-12-29 18:15:00|158.01|156.01|158.01|156.01|158.15|156.15|157.46|155.46|0
1640802000000|2021-12-29 18:20:00|157.87|155.87|156.64|154.64|157.87|155.87|156.5|154.5|0
1640802300000|2021-12-29 18:25:00|156.78|154.78|156.5|154.5|157.05|155.05|156.36|154.36|0
1640802600000|2021-12-29 18:30:00|156.64|154.64|157.04|155.04|157.73|155.73|156.5|154.5|0
1640802900000|2021-12-29 18:35:00|157.18|155.18|156.22|154.22|157.32|155.32|155.81|153.81|0
1640803200000|2021-12-29 18:40:00|156.36|154.36|156.02|154.02|156.77|154.77|155.48|153.48|0
1640803500000|2021-12-29 18:45:00|156.16|154.16|156.15|154.15|156.43|154.43|155.75|153.75|0
1640803800000|2021-12-29 18:50:00|156.02|154.02|157.25|155.25|157.25|155.25|155.61|153.61|0
1640804100000|2021-12-29 18:55:00|157.11|155.11|157.93|155.93|158.48|156.48|156.84|154.84|0
1640804400000|2021-12-29 19:00:00|157.79|155.79|157.38|155.38|157.79|155.79|157.1|155.1|0
1640804700000|2021-12-29 19:05:00|157.52|155.52|157.65|155.65|157.79|155.79|157.38|155.38|0
1640805000000|2021-12-29 19:10:00|157.79|155.79|158.89|156.89|158.89|156.89|157.65|155.65|0
1640805300000|2021-12-29 19:15:00|158.75|156.75|158.89|156.89|159.03|157.03|158.34|156.34|0
1640805600000|2021-12-29 19:20:00|158.75|156.75|158.33|156.33|159.16|157.16|158.33|156.33|0
1640805900000|2021-12-29 19:25:00|158.19|156.19|158.74|156.74|159.02|157.02|158.19|156.19|0
1640806200000|2021-12-29 19:30:00|158.6|156.6|159.15|157.15|159.29|157.29|158.6|156.6|0
1640806500000|2021-12-29 19:35:00|159.29|157.29|159.29|157.29|159.71|157.71|159.01|157.01|0
1640806800000|2021-12-29 19:40:00|159.35|157.35|158.73|156.73|159.35|157.35|158.18|156.18|0
1640807100000|2021-12-29 19:45:00|158.87|156.87|158.87|156.87|158.87|156.87|158.59|156.59|0
1640807400000|2021-12-29 19:50:00|159.01|157.01|159.83|157.83|160.11|158.11|158.87|156.87|0
1640807700000|2021-12-29 19:55:00|159.69|157.69|160.11|158.11|160.25|158.25|159.69|157.69|0
1640808000000|2021-12-29 20:00:00|159.97|157.97|159.69|157.69|159.97|157.97|158.86|156.86|0
1640808300000|2021-12-29 20:05:00|159.55|157.55|160.66|158.66|160.66|158.66|159.27|157.27|0
1640808600000|2021-12-29 20:10:00|160.52|158.52|160.51|158.51|160.93|158.93|160.24|158.24|0
1640808900000|2021-12-29 20:15:00|160.38|158.38|161.49|159.49|161.77|159.77|160.1|158.1|0
1640809200000|2021-12-29 20:20:00|161.35|159.35|161.07|159.07|161.49|159.49|160.51|158.51|0
1640809500000|2021-12-29 20:25:00|161.13|159.13|161.9|159.9|162.04|160.04|160.93|158.93|0
1640809800000|2021-12-29 20:30:00|162.04|160.04|163.86|161.86|164.14|162.14|161.9|159.9|0
1640810100000|2021-12-29 20:35:00|162.98|160.98|162.14|160.14|163.4|161.4|161.86|159.86|0
1640810400000|2021-12-29 20:40:00|162.28|160.28|161.99|159.99|162.98|160.98|161.57|159.57|0
1640810700000|2021-12-29 20:45:00|161.85|159.85|163.4|161.4|163.96|161.96|161.85|159.85|0
1640811000000|2021-12-29 20:50:00|164.1|162.1|161.71|159.71|164.24|162.24|161.57|159.57|0
1640811300000|2021-12-29 20:55:00|161.57|159.57|158.36|156.36|161.57|159.57|158.36|156.36|0
1640811600000|2021-12-29 21:00:00|158.5|156.5|159.05|157.05|159.47|157.47|158.22|156.22|0
1640811900000|2021-12-29 21:05:00|159.19|157.19|159.46|157.46|160.02|158.02|159.05|157.05|0
1640812200000|2021-12-29 21:10:00|159.32|157.32|157.66|155.66|159.32|157.32|157.66|155.66|0
1640812500000|2021-12-29 21:15:00|158.24|155.64|158.65|156.05|158.65|156.05|158.03|155.43|0
1640812800000|2021-12-29 21:20:00|158.51|155.91|158.65|156.05|158.92|156.32|158.51|155.91|0
1640813100000|2021-12-29 21:25:00|158.64|156.04|158.37|155.77|158.92|156.32|158.37|155.77|0
1640813400000|2021-12-29 21:30:00|158.36|155.76|158.5|155.9|158.64|156.04|158.36|155.76|0
1640813700000|2021-12-29 21:35:00|158.36|155.76|158.5|155.9|158.78|156.18|158.36|155.76|0
1640814000000|2021-12-29 21:40:00|158.36|155.76|158.36|155.76|158.5|155.9|158.08|155.48|0
1640814300000|2021-12-29 21:45:00|158.49|155.89|158.35|155.75|158.49|155.89|158.21|155.61|0
1640814600000|2021-12-29 21:50:00|158.49|155.89|157.94|155.34|158.49|155.89|157.94|155.34|0
1640814900000|2021-12-29 21:55:00|157.8|155.2|158.21|155.61|158.41|155.81|157.8|155.2|0
1640815200000|2021-12-29 22:00:00|158.41|155.81|158.48|155.88|158.53|155.93|158.38|155.78|0
1640815500000|2021-12-29 22:05:00|158.4|155.8|158.6|156|158.62|156.02|158.4|155.8|0
1640815800000|2021-12-29 22:10:00|158.58|155.98|158.58|155.98|158.58|155.98|158.58|155.98|0
1640816100000|2021-12-29 22:15:00|158.54|155.94|158.62|156.02|158.62|156.02|158.54|155.94|0
1640816400000|2021-12-29 22:20:00|158.7|156.1|158.7|156.1|158.76|156.16|158.7|156.1|0
1640816700000|2021-12-29 22:25:00|158.71|156.11|158.71|156.11|158.73|156.13|158.71|156.11|0
1640817000000|2021-12-29 22:30:00|158.73|156.13|158.73|156.13|158.73|156.13|158.73|156.13|0
1640817300000|2021-12-29 22:35:00|158.71|156.11|158.51|155.91|158.75|156.15|158.48|155.88|0
1640817600000|2021-12-29 22:40:00|158.5|155.9|158.56|155.96|158.58|155.98|158.48|155.88|0
1640817900000|2021-12-29 22:45:00|158.58|155.98|158.42|155.82|158.58|155.98|158.3|155.7|0
1640818200000|2021-12-29 22:50:00|158.48|155.88|158.41|155.81|158.57|155.97|158.41|155.81|0
1640818500000|2021-12-29 22:55:00|158.49|155.89|158.41|155.81|158.49|155.89|158.41|155.81|0
1640818800000|2021-12-29 23:00:00|158.93|156.33|155.9|153.3|159.7|157.1|155.9|153.3|0
1640819100000|2021-12-29 23:05:00|155.83|153.23|156.65|154.05|156.65|154.05|155.83|153.23|0
1640819400000|2021-12-29 23:10:00|156.72|154.12|156.65|154.05|157.06|154.46|156.51|153.91|0
1640819700000|2021-12-29 23:15:00|156.71|154.11|155.96|153.36|156.92|154.32|155.96|153.36|0
1640820000000|2021-12-29 23:20:00|156.64|154.04|156.09|153.49|156.64|154.04|155.82|153.22|0
1640820300000|2021-12-29 23:25:00|156.23|153.63|155.74|153.14|156.23|153.63|155.41|152.81|0
1640820600000|2021-12-29 23:30:00|155.81|153.21|156.09|153.49|156.36|153.76|155.68|153.08|0
1640820900000|2021-12-29 23:35:00|155.95|153.35|156.63|154.03|156.77|154.17|155.88|153.28|0
1640821200000|2021-12-29 23:40:00|156.77|154.17|156.9|154.3|156.91|154.31|156.35|153.75|0
1640821500000|2021-12-29 23:45:00|156.83|154.23|156.76|154.16|157.45|154.85|156.63|154.03|0
1640821800000|2021-12-29 23:50:00|156.63|154.03|156.21|153.61|156.83|154.23|156.07|153.47|0
1640822100000|2021-12-29 23:55:00|156.28|153.68|156.34|153.74|157.03|154.43|156.21|153.61|0
1640822400000|2021-12-30 00:00:00|156.21|153.61|155.93|153.33|156.48|153.88|155.52|152.92|0
1640822700000|2021-12-30 00:05:00|155.79|153.19|155.79|153.19|155.99|153.39|155.52|152.92|0
1640823000000|2021-12-30 00:10:00|155.93|153.33|154.83|152.23|155.93|153.33|154.42|151.82|0
1640823300000|2021-12-30 00:15:00|154.69|152.09|154.69|152.09|154.83|152.23|153.74|151.14|0
1640823600000|2021-12-30 00:20:00|154.76|152.16|155.16|152.56|155.37|152.77|154.55|151.95|0
1640823900000|2021-12-30 00:25:00|155.23|152.63|155.09|152.49|155.5|152.9|154.82|152.22|0
1640824200000|2021-12-30 00:30:00|154.96|152.36|155.7|153.1|155.91|153.31|154.82|152.22|0
1640824500000|2021-12-30 00:35:00|155.64|153.04|156.18|153.58|156.18|153.58|155.56|152.96|0
1640824800000|2021-12-30 00:40:00|156.05|153.45|155.83|153.23|156.18|153.58|155.77|153.17|0
1640825100000|2021-12-30 00:45:00|155.91|153.31|156.18|153.58|156.18|153.58|155.49|152.89|0
1640825400000|2021-12-30 00:50:00|156.04|153.44|156.31|153.71|156.31|153.71|155.76|153.16|0
1640825700000|2021-12-30 00:55:00|156.17|153.57|156.31|153.71|156.45|153.85|156.03|153.43|0
1640826000000|2021-12-30 01:00:00|156.37|153.77|155.62|153.02|156.44|153.84|155.62|153.02|0
1640826300000|2021-12-30 01:05:00|155.76|153.16|155.89|153.29|156.17|153.57|155.62|153.02|0
1640826600000|2021-12-30 01:10:00|156.03|153.43|156.99|154.39|157.12|154.52|155.89|153.29|0
1640826900000|2021-12-30 01:15:00|157.12|154.52|157.81|155.21|157.81|155.21|156.91|154.31|0
1640827200000|2021-12-30 01:20:00|157.67|155.07|157.12|154.52|157.67|155.07|156.43|153.83|0
1640827500000|2021-12-30 01:25:00|157.26|154.66|157.25|154.65|157.53|154.93|157.11|154.51|0
1640827800000|2021-12-30 01:30:00|157.39|154.79|157.39|154.79|157.8|155.2|157.04|154.44|0
1640828100000|2021-12-30 01:35:00|157.11|154.51|158.35|155.75|158.49|155.89|157.04|154.44|0
1640828400000|2021-12-30 01:40:00|158.49|155.89|158.49|155.89|158.62|156.02|157.94|155.34|0
1640828700000|2021-12-30 01:45:00|158.62|156.02|158.48|155.88|158.76|156.16|158.21|155.61|0
1640829000000|2021-12-30 01:50:00|158.34|155.74|158.34|155.74|158.48|155.88|158.07|155.47|0
1640829300000|2021-12-30 01:55:00|158.48|155.88|158.34|155.74|158.48|155.88|158.06|155.46|0
1640829600000|2021-12-30 02:00:00|158.48|155.88|159.31|156.71|159.45|156.85|158.2|155.6|0
1640829900000|2021-12-30 02:05:00|159.17|156.57|158.89|156.29|159.17|156.57|158.89|156.29|0
1640830200000|2021-12-30 02:10:00|158.75|156.15|157.78|155.18|158.75|156.15|157.78|155.18|0
1640830500000|2021-12-30 02:15:00|157.91|155.31|157.91|155.31|158.19|155.59|157.77|155.17|0
1640830800000|2021-12-30 02:20:00|157.98|155.38|158.05|155.45|158.19|155.59|157.63|155.03|0
1640831100000|2021-12-30 02:25:00|158.18|155.58|157.97|155.37|158.18|155.58|157.91|155.31|0
1640831400000|2021-12-30 02:30:00|158.04|155.44|158.18|155.58|158.32|155.72|157.63|155.03|0
1640831700000|2021-12-30 02:35:00|158.04|155.44|158.04|155.44|158.04|155.44|157.62|155.02|0
1640832000000|2021-12-30 02:40:00|157.9|155.3|157.9|155.3|158.04|155.44|157.35|154.75|0
1640832300000|2021-12-30 02:45:00|157.76|155.16|158.03|155.43|158.17|155.57|157.76|155.16|0
1640832600000|2021-12-30 02:50:00|158.17|155.57|157.48|154.88|158.17|155.57|157.34|154.74|0
1640832900000|2021-12-30 02:55:00|157.34|154.74|157.33|154.73|157.48|154.88|156.92|154.32|0
1640833200000|2021-12-30 03:00:00|157.2|154.6|157.81|155.21|157.88|155.28|157.06|154.46|0
1640833500000|2021-12-30 03:05:00|157.75|155.15|157.6|155|157.88|155.28|157.47|154.87|0
1640833800000|2021-12-30 03:10:00|157.53|154.93|157.05|154.45|157.6|155|156.91|154.31|0
1640834100000|2021-12-30 03:15:00|157.19|154.59|157.18|154.58|157.32|154.72|156.91|154.31|0
1640834400000|2021-12-30 03:20:00|157.05|154.45|157.18|154.58|157.18|154.58|156.91|154.31|0
1640834700000|2021-12-30 03:25:00|157.04|154.44|156.49|153.89|157.04|154.44|156.49|153.89|0
1640835000000|2021-12-30 03:30:00|156.63|154.03|156.49|153.89|156.77|154.17|156.42|153.82|0
1640835300000|2021-12-30 03:35:00|156.62|154.02|156.62|154.02|156.62|154.02|156.49|153.89|0
1640835600000|2021-12-30 03:40:00|156.76|154.16|156.76|154.16|156.9|154.3|156.76|154.16|0
1640835900000|2021-12-30 03:45:00|156.89|154.29|156.62|154.02|157.03|154.43|156.62|154.02|0
1640836200000|2021-12-30 03:50:00|156.75|154.15|156.61|154.01|156.75|154.15|156.48|153.88|0
1640836500000|2021-12-30 03:55:00|156.75|154.15|156.47|153.87|156.75|154.15|156.47|153.87|0
1640836800000|2021-12-30 04:00:00|156.54|153.94|156.47|153.87|156.61|154.01|156.33|153.73|0
1640837100000|2021-12-30 04:05:00|156.4|153.8|156.74|154.14|156.74|154.14|156.4|153.8|0
1640837400000|2021-12-30 04:10:00|156.88|154.28|156.88|154.28|157.02|154.42|156.88|154.28|0
1640837700000|2021-12-30 04:15:00|156.94|154.34|157.29|154.69|157.42|154.82|156.87|154.27|0
1640838000000|2021-12-30 04:20:00|157.42|154.82|157.28|154.68|157.56|154.96|157.28|154.68|0
1640838300000|2021-12-30 04:25:00|157.14|154.54|157.21|154.61|157.42|154.82|157.01|154.41|0
1640838600000|2021-12-30 04:30:00|157.28|154.68|156.86|154.26|157.28|154.68|156.73|154.13|0
1640838900000|2021-12-30 04:35:00|157|154.4|156.72|154.12|157|154.4|156.72|154.12|0
1640839200000|2021-12-30 04:40:00|156.86|154.26|156.99|154.39|157.13|154.53|156.86|154.26|0
1640839500000|2021-12-30 04:45:00|156.92|154.32|157.41|154.81|157.41|154.81|156.78|154.18|0
1640839800000|2021-12-30 04:50:00|157.4|154.8|157.26|154.66|157.54|154.94|156.85|154.25|0
1640840100000|2021-12-30 04:55:00|157.13|154.53|157.54|154.94|157.68|155.08|157.13|154.53|0
1640840400000|2021-12-30 05:00:00|157.6|155|157.95|155.35|157.95|155.35|157.54|154.94|0
1640840700000|2021-12-30 05:05:00|157.81|155.21|157.53|154.93|157.81|155.21|157.26|154.66|0
1640841000000|2021-12-30 05:10:00|157.67|155.07|157.25|154.65|157.67|155.07|157.25|154.65|0
1640841300000|2021-12-30 05:15:00|157.39|154.79|157.39|154.79|157.66|155.06|157.25|154.65|0
1640841600000|2021-12-30 05:20:00|157.31|154.71|157.38|154.78|157.52|154.92|157.11|154.51|0
1640841900000|2021-12-30 05:25:00|157.25|154.65|157.1|154.5|157.38|154.78|156.83|154.23|0
1640842200000|2021-12-30 05:30:00|157.03|154.43|156.83|154.23|157.03|154.43|156.42|153.82|0
1640842500000|2021-12-30 05:35:00|156.69|154.09|156.82|154.22|157.1|154.5|156.41|153.81|0
1640842800000|2021-12-30 05:40:00|156.75|154.15|156.47|153.87|156.82|154.22|156.27|153.67|0
1640843100000|2021-12-30 05:45:00|156.41|153.81|156.68|154.08|156.82|154.22|156.4|153.8|0
1640843400000|2021-12-30 05:50:00|156.54|153.94|156.68|154.08|156.68|154.08|156.27|153.67|0
1640843700000|2021-12-30 05:55:00|156.54|153.94|155.71|153.11|156.68|154.08|155.57|152.97|0
1640844000000|2021-12-30 06:00:00|155.57|152.97|155.85|153.25|156.4|153.8|155.57|152.97|0
1640844300000|2021-12-30 06:05:00|155.77|153.17|156.94|154.34|157.22|154.62|155.5|152.9|0
1640844600000|2021-12-30 06:10:00|156.87|154.27|157.7|155.1|157.83|155.23|156.8|154.2|0
1640844900000|2021-12-30 06:15:00|157.63|155.03|157.35|154.75|157.63|155.03|157.08|154.48|0
1640845200000|2021-12-30 06:20:00|157.28|154.68|157.28|154.68|157.42|154.82|156.93|154.33|0
1640845500000|2021-12-30 06:25:00|157.21|154.61|156.93|154.33|157.35|154.75|156.79|154.19|0
1640845800000|2021-12-30 06:30:00|157.07|154.47|156.93|154.33|157.07|154.47|156.65|154.05|0
1640846100000|2021-12-30 06:35:00|156.86|154.26|157.2|154.6|157.34|154.74|156.79|154.19|0
1640846400000|2021-12-30 06:40:00|157.06|154.46|157.2|154.6|157.26|154.66|157.06|154.46|0
1640846700000|2021-12-30 06:45:00|157.06|154.46|157.06|154.46|157.2|154.6|156.78|154.18|0
1640847000000|2021-12-30 06:50:00|156.98|154.38|157.6|155|157.6|155|156.98|154.38|0
1640847300000|2021-12-30 06:55:00|157.74|155.14|157.6|155|157.74|155.14|157.33|154.73|0
1640847600000|2021-12-30 07:00:00|157.74|155.14|157.32|154.72|157.88|155.28|157.19|154.59|0
1640847900000|2021-12-30 07:05:00|157.25|154.65|156.77|154.17|157.6|155|156.63|154.03|0
1640848200000|2021-12-30 07:10:00|156.83|154.23|156.35|153.75|156.91|154.31|156.22|153.62|0
1640848500000|2021-12-30 07:15:00|156.49|153.89|156.62|154.02|156.69|154.09|156.08|153.48|0
1640848800000|2021-12-30 07:20:00|156.76|154.16|157.17|154.57|157.31|154.71|156.35|153.75|0
1640849100000|2021-12-30 07:25:00|157.24|154.64|157.86|155.26|157.86|155.26|157.17|154.57|0
1640849400000|2021-12-30 07:30:00|158|155.4|159.38|156.78|159.66|157.06|158|155.4|0
1640849700000|2021-12-30 07:35:00|159.24|156.64|158.55|155.95|159.38|156.78|158.41|155.81|0
1640850000000|2021-12-30 07:40:00|158.68|156.08|157.99|155.39|158.68|156.08|157.85|155.25|0
1640850300000|2021-12-30 07:45:00|157.92|155.32|157.71|155.11|157.99|155.39|157.57|154.97|0
1640850600000|2021-12-30 07:50:00|157.57|154.97|157.15|154.55|157.57|154.97|157.02|154.42|0
1640850900000|2021-12-30 07:55:00|157.29|154.69|158.44|155.84|158.58|155.98|157.02|154.42|0
1640851200000|2021-12-30 08:00:00|158.86|156.26|158.99|156.39|159.55|156.95|158.58|155.98|0
1640851500000|2021-12-30 08:05:00|158.28|156.28|159.24|157.24|159.38|157.38|157.86|155.86|0
1640851800000|2021-12-30 08:10:00|159.1|157.1|158.96|156.96|159.24|157.24|158.61|156.61|0
1640852100000|2021-12-30 08:15:00|158.82|156.82|159.37|157.37|159.65|157.65|158.82|156.82|0
1640852400000|2021-12-30 08:20:00|159.3|157.3|160.2|158.2|160.48|158.48|159.1|157.1|0
1640852700000|2021-12-30 08:25:00|160.76|158.76|160.48|158.48|160.9|158.9|160.2|158.2|0
1640853000000|2021-12-30 08:30:00|160.34|158.34|159.92|157.92|160.76|158.76|159.78|157.78|0
1640853300000|2021-12-30 08:35:00|159.78|157.78|159.15|157.15|159.78|157.78|159.08|157.08|0
1640853600000|2021-12-30 08:40:00|159.08|157.08|159.91|157.91|160.05|158.05|159.01|157.01|0
1640853900000|2021-12-30 08:45:00|160.05|158.05|160.75|158.75|160.89|158.89|159.64|157.64|0
1640854200000|2021-12-30 08:50:00|160.61|158.61|160.88|158.88|160.88|158.88|160.6|158.6|0
1640854500000|2021-12-30 08:55:00|161.02|159.02|160.88|158.88|161.16|159.16|160.6|158.6|0
1640854800000|2021-12-30 09:00:00|161.02|159.02|161.29|159.29|161.29|159.29|160.04|158.04|0
1640855100000|2021-12-30 09:05:00|161.43|159.43|161.57|159.57|161.71|159.71|161.15|159.15|0
1640855400000|2021-12-30 09:10:00|161.43|159.43|161.01|159.01|161.71|159.71|161.01|159.01|0
1640855700000|2021-12-30 09:15:00|161.15|159.15|161.7|159.7|161.85|159.85|161.15|159.15|0
1640856000000|2021-12-30 09:20:00|161.56|159.56|161.84|159.84|162.4|160.4|161.42|159.42|0
1640856300000|2021-12-30 09:25:00|161.7|159.7|162.26|160.26|162.4|160.4|161.42|159.42|0
1640856600000|2021-12-30 09:30:00|162.33|160.33|162.26|160.26|162.4|160.4|161.98|159.98|0
1640856900000|2021-12-30 09:35:00|162.4|160.4|163.09|161.09|163.24|161.24|162.11|160.11|0
1640857200000|2021-12-30 09:40:00|162.95|160.95|162.81|160.81|163.37|161.37|162.81|160.81|0
1640857500000|2021-12-30 09:45:00|162.67|160.67|161.97|159.97|162.81|160.81|161.83|159.83|0
1640857800000|2021-12-30 09:50:00|162.11|160.11|161.96|159.96|162.39|160.39|161.82|159.82|0
1640858100000|2021-12-30 09:55:00|161.82|159.82|162.03|160.03|162.24|160.24|161.82|159.82|0
1640858400000|2021-12-30 10:00:00|162.24|160.24|161.46|159.46|162.38|160.38|161.46|159.46|0
1640858700000|2021-12-30 10:05:00|161.4|159.4|160.84|158.84|161.68|159.68|160.84|158.84|0
1640859000000|2021-12-30 10:10:00|160.97|158.97|161.11|159.11|161.53|159.53|160.83|158.83|0
1640859300000|2021-12-30 10:15:00|161.25|159.25|161.67|159.67|161.81|159.81|161.04|159.04|0
1640859600000|2021-12-30 10:20:00|161.59|159.59|160.97|158.97|161.59|159.59|160.97|158.97|0
1640859900000|2021-12-30 10:25:00|160.89|158.89|160.96|158.96|161.1|159.1|160.54|158.54|0
1640860200000|2021-12-30 10:30:00|160.82|158.82|160.05|158.05|160.96|158.96|159.85|157.85|0
1640860500000|2021-12-30 10:35:00|160.12|158.12|160.82|158.82|160.82|158.82|160.05|158.05|0
1640860800000|2021-12-30 10:40:00|160.74|158.74|161.09|159.09|161.51|159.51|160.68|158.68|0
1640861100000|2021-12-30 10:45:00|161.23|159.23|160.95|158.95|161.51|159.51|160.95|158.95|0
1640861400000|2021-12-30 10:50:00|160.81|158.81|160.67|158.67|161.02|159.02|160.39|158.39|0
1640861700000|2021-12-30 10:55:00|160.6|158.6|161.29|159.29|161.5|159.5|160.53|158.53|0
1640862000000|2021-12-30 11:00:00|161.22|159.22|161.08|159.08|161.5|159.5|160.66|158.66|0
1640862300000|2021-12-30 11:05:00|161.22|159.22|161.98|159.98|161.98|159.98|161.22|159.22|0
1640862600000|2021-12-30 11:10:00|161.92|159.92|161.77|159.77|162.06|160.06|161.63|159.63|0
1640862900000|2021-12-30 11:15:00|161.7|159.7|161.21|159.21|161.91|159.91|161.07|159.07|0
1640863200000|2021-12-30 11:20:00|161.07|159.07|161.69|159.69|161.69|159.69|160.93|158.93|0
1640863500000|2021-12-30 11:25:00|161.63|159.63|161.2|159.2|161.77|159.77|160.99|158.99|0
1640863800000|2021-12-30 11:30:00|161.34|159.34|161.9|159.9|161.9|159.9|161.2|159.2|0
1640864100000|2021-12-30 11:35:00|162.04|160.04|163.02|161.02|163.16|161.16|162.04|160.04|0
1640864400000|2021-12-30 11:40:00|163.16|161.16|162.88|160.88|163.16|161.16|162.74|160.74|0
1640864700000|2021-12-30 11:45:00|163.02|161.02|164.28|162.28|164.28|162.28|163.02|161.02|0
1640865000000|2021-12-30 11:50:00|164.14|162.14|163.57|161.57|164.42|162.42|163.5|161.5|0
1640865300000|2021-12-30 11:55:00|163.5|161.5|164.56|162.56|166.46|164.46|163.5|161.5|0
1640865600000|2021-12-30 12:00:00|164.42|162.42|163.85|161.85|164.42|162.42|163.43|161.43|0
1640865900000|2021-12-30 12:05:00|163.71|161.71|163.99|161.99|164.06|162.06|163.57|161.57|0
1640866200000|2021-12-30 12:10:00|163.85|161.85|164.55|162.55|164.55|162.55|163.85|161.85|0
1640866500000|2021-12-30 12:15:00|164.69|162.69|164.27|162.27|164.69|162.69|164.13|162.13|0
1640866800000|2021-12-30 12:20:00|164.41|162.41|164.19|162.19|164.55|162.55|163.84|161.84|0
1640867100000|2021-12-30 12:25:00|164.26|162.26|164.4|162.4|164.54|162.54|164.12|162.12|0
1640867400000|2021-12-30 12:30:00|164.54|162.54|164.26|162.26|164.54|162.54|163.84|161.84|0
1640867700000|2021-12-30 12:35:00|164.33|162.33|164.46|162.46|164.54|162.54|164.26|162.26|0
1640868000000|2021-12-30 12:40:00|164.4|162.4|164.82|162.82|165.1|163.1|164.25|162.25|0
1640868300000|2021-12-30 12:45:00|164.67|162.67|162.94|160.94|164.96|162.96|162.94|160.94|0
1640868600000|2021-12-30 12:50:00|163.01|161.01|162.23|160.23|163.01|161.01|162.09|160.09|0
1640868900000|2021-12-30 12:55:00|162.09|160.09|161.67|159.67|162.23|160.23|161.53|159.53|0
1640869200000|2021-12-30 13:00:00|161.81|159.81|162.23|160.23|162.23|160.23|161.25|159.25|0
1640869500000|2021-12-30 13:05:00|162.37|160.37|162.22|160.22|162.79|160.79|162.09|160.09|0
1640869800000|2021-12-30 13:10:00|162.36|160.36|161.66|159.66|162.36|160.36|161.66|159.66|0
1640870100000|2021-12-30 13:15:00|161.8|159.8|161.38|159.38|161.8|159.8|161.3|159.3|0
1640870400000|2021-12-30 13:20:00|161.23|159.23|160.53|158.53|161.37|159.37|160.11|158.11|0
1640870700000|2021-12-30 13:25:00|160.39|158.39|160.95|158.95|160.95|158.95|160.11|158.11|0
1640871000000|2021-12-30 13:30:00|161.09|159.09|161.93|159.93|161.93|159.93|161.09|159.09|0
1640871300000|2021-12-30 13:35:00|161.99|159.99|162.35|160.35|162.35|160.35|161.78|159.78|0
1640871600000|2021-12-30 13:40:00|162.49|160.49|162.93|160.93|163.36|161.36|162.34|160.34|0
1640871900000|2021-12-30 13:45:00|162.79|160.79|162.51|160.51|163.07|161.07|162.23|160.23|0
1640872200000|2021-12-30 13:50:00|162.37|160.37|162.09|160.09|162.72|160.72|162.09|160.09|0
1640872500000|2021-12-30 13:55:00|162.15|160.15|162.36|160.36|162.65|160.65|161.95|159.95|0
1640872800000|2021-12-30 14:00:00|162.22|160.22|161.94|159.94|162.36|160.36|161.11|159.11|0
1640873100000|2021-12-30 14:05:00|161.8|159.8|162.22|160.22|162.22|160.22|161.8|159.8|0
1640873400000|2021-12-30 14:10:00|162.08|160.08|162.78|160.78|162.92|160.92|162.08|160.08|0
1640873700000|2021-12-30 14:15:00|162.63|160.63|162.49|160.49|163.34|161.34|162.49|160.49|0
1640874000000|2021-12-30 14:20:00|162.56|160.56|162.49|160.49|162.77|160.77|162.21|160.21|0
1640874300000|2021-12-30 14:25:00|162.21|160.21|161.65|159.65|162.21|160.21|160.95|158.95|0
1640874600000|2021-12-30 14:30:00|161.23|159.23|165.44|163.44|165.44|163.44|160.11|158.11|0
1640874900000|2021-12-30 14:35:00|166.01|164.01|165.86|163.86|167|165|165.44|163.44|0
1640875200000|2021-12-30 14:40:00|166.01|164.01|161.78|159.78|166.01|164.01|160.8|158.8|0
1640875500000|2021-12-30 14:45:00|161.5|159.5|163.32|161.32|164.02|162.02|161|159|0
1640875800000|2021-12-30 14:50:00|163.46|161.46|162.05|160.05|163.6|161.6|161.35|159.35|0
1640876100000|2021-12-30 14:55:00|162.19|160.19|163.03|161.03|163.45|161.45|161.77|159.77|0
1640876400000|2021-12-30 15:00:00|162.89|160.89|162.6|160.6|163.73|161.73|161.77|159.77|0
1640876700000|2021-12-30 15:05:00|162.74|160.74|165.28|163.28|165.28|163.28|162.32|160.32|0
1640877000000|2021-12-30 15:10:00|165.14|163.14|166.41|164.41|166.41|164.41|164.43|162.43|0
1640877300000|2021-12-30 15:15:00|166.27|164.27|167.12|165.12|167.26|165.26|165.7|163.7|0
1640877600000|2021-12-30 15:20:00|166.98|164.98|166.69|164.69|166.98|164.98|165.27|163.27|0
1640877900000|2021-12-30 15:25:00|166.55|164.55|166.26|164.26|167.4|165.4|166.26|164.26|0
1640878200000|2021-12-30 15:30:00|166.12|164.12|165.41|163.41|166.54|164.54|164.56|162.56|0
1640878500000|2021-12-30 15:35:00|165.55|163.55|164.13|162.13|165.83|163.83|163.85|161.85|0
1640878800000|2021-12-30 15:40:00|164.27|162.27|164.83|162.83|165.26|163.26|164.13|162.13|0
1640879100000|2021-12-30 15:45:00|164.97|162.97|164.69|162.69|165.26|163.26|164.41|162.41|0
1640879400000|2021-12-30 15:50:00|164.83|162.83|164.54|162.54|165.39|163.39|164.4|162.4|0
1640879700000|2021-12-30 15:55:00|164.4|162.4|162.85|160.85|164.54|162.54|162.57|160.57|0
1640880000000|2021-12-30 16:00:00|162.57|160.57|163.13|161.13|163.27|161.27|162.01|160.01|0
1640880300000|2021-12-30 16:05:00|162.99|160.99|162.28|160.28|163.27|161.27|162.14|160.14|0
1640880600000|2021-12-30 16:10:00|162.14|160.14|163.4|161.4|163.69|161.69|162|160|0
1640880900000|2021-12-30 16:15:00|163.26|161.26|162.54|160.54|163.54|161.54|162.54|160.54|0
1640881200000|2021-12-30 16:20:00|162.68|160.68|162.68|160.68|162.96|160.96|161.98|159.98|0
1640881500000|2021-12-30 16:25:00|162.54|160.54|163.38|161.38|164.08|162.08|162.54|160.54|0
1640881800000|2021-12-30 16:30:00|163.52|161.52|163.23|161.23|163.94|161.94|162.81|160.81|0
1640882100000|2021-12-30 16:35:00|163.38|161.38|163.79|161.79|163.79|161.79|162.95|160.95|0
1640882400000|2021-12-30 16:40:00|163.94|161.94|162.53|160.53|163.94|161.94|162.17|160.17|0
1640882700000|2021-12-30 16:45:00|162.67|160.67|162.38|160.38|162.67|160.67|161.96|159.96|0
1640883000000|2021-12-30 16:50:00|162.52|160.52|162.38|160.38|162.8|160.8|162.1|160.1|0
1640883300000|2021-12-30 16:55:00|162.24|160.24|163.08|161.08|163.08|161.08|162.24|160.24|0
1640883600000|2021-12-30 17:00:00|163.22|161.22|163.92|161.92|164.06|162.06|163.22|161.22|0
1640883900000|2021-12-30 17:05:00|163.78|161.78|162.93|160.93|163.92|161.92|162.79|160.79|0
1640884200000|2021-12-30 17:10:00|162.79|160.79|162.23|160.23|163.07|161.07|161.81|159.81|0
1640884500000|2021-12-30 17:15:00|162.09|160.09|161.1|159.1|162.23|160.23|160.96|158.96|0
1640884800000|2021-12-30 17:20:00|160.96|158.96|160.68|158.68|161.24|159.24|160.68|158.68|0
1640885100000|2021-12-30 17:25:00|160.82|158.82|161.8|159.8|161.94|159.94|160.54|158.54|0
1640885400000|2021-12-30 17:30:00|161.94|159.94|161.23|159.23|161.94|159.94|161.09|159.09|0
1640885700000|2021-12-30 17:35:00|161.09|159.09|161.79|159.79|161.93|159.93|161.09|159.09|0
1640886000000|2021-12-30 17:40:00|161.65|159.65|162.77|160.77|162.77|160.77|161.51|159.51|0
1640886300000|2021-12-30 17:45:00|162.63|160.63|162.91|160.91|163.19|161.19|162.63|160.63|0
1640886600000|2021-12-30 17:50:00|162.77|160.77|162.48|160.48|163.05|161.05|162.48|160.48|0
1640886900000|2021-12-30 17:55:00|162.62|160.62|163.46|161.46|163.46|161.46|162.62|160.62|0
1640887200000|2021-12-30 18:00:00|163.32|161.32|162.76|160.76|163.32|161.32|162.76|160.76|0
1640887500000|2021-12-30 18:05:00|162.9|160.9|163.18|161.18|163.32|161.32|162.61|160.61|0
1640887800000|2021-12-30 18:10:00|162.89|160.89|162.19|160.19|162.89|160.89|162.05|160.05|0
1640888100000|2021-12-30 18:15:00|162.05|160.05|161.49|159.49|162.33|160.33|161.35|159.35|0
1640888400000|2021-12-30 18:20:00|161.63|159.63|162.18|160.18|162.32|160.32|161.2|159.2|0
1640888700000|2021-12-30 18:25:00|162.04|160.04|161.9|159.9|162.18|160.18|161.76|159.76|0
1640889000000|2021-12-30 18:30:00|162.04|160.04|162.6|160.6|162.74|160.74|162.04|160.04|0
1640889300000|2021-12-30 18:35:00|162.46|160.46|162.31|160.31|162.6|160.6|161.89|159.89|0
1640889600000|2021-12-30 18:40:00|162.03|160.03|162.59|160.59|162.59|160.59|161.89|159.89|0
1640889900000|2021-12-30 18:45:00|162.73|160.73|162.87|160.87|163.29|161.29|162.73|160.73|0
1640890200000|2021-12-30 18:50:00|163.01|161.01|162.56|160.56|163.57|161.57|162.56|160.56|0
1640890500000|2021-12-30 18:55:00|162.42|160.42|161.99|159.99|162.56|160.56|161.71|159.71|0
1640890800000|2021-12-30 19:00:00|161.85|159.85|160.03|158.03|161.85|159.85|159.61|157.61|0
1640891100000|2021-12-30 19:05:00|159.89|157.89|160.44|158.44|160.72|158.72|159.33|157.33|0
1640891400000|2021-12-30 19:10:00|160.58|158.58|160.16|158.16|160.58|158.58|159.74|157.74|0
1640891700000|2021-12-30 19:15:00|160.3|158.3|160.72|158.72|161|159|160.16|158.16|0
1640892000000|2021-12-30 19:20:00|160.58|158.58|160.29|158.29|161|159|160.15|158.15|0
1640892300000|2021-12-30 19:25:00|160.43|158.43|161.41|159.41|161.41|159.41|160.29|158.29|0
1640892600000|2021-12-30 19:30:00|161.27|159.27|161.13|159.13|161.41|159.41|160.71|158.71|0
1640892900000|2021-12-30 19:35:00|160.99|158.99|161.55|159.55|161.69|159.69|160.99|158.99|0
1640893200000|2021-12-30 19:40:00|161.69|159.69|162.39|160.39|162.39|160.39|161.68|159.68|0
1640893500000|2021-12-30 19:45:00|162.25|160.25|160.53|158.53|162.39|160.39|160.39|158.39|0
1640893800000|2021-12-30 19:50:00|160.67|158.67|160.1|158.1|160.67|158.67|159.82|157.82|0
1640894100000|2021-12-30 19:55:00|159.96|157.96|160.52|158.52|160.52|158.52|159.96|157.96|0
1640894400000|2021-12-30 20:00:00|160.66|158.66|159.54|157.54|160.66|158.66|158.56|156.56|0
1640894700000|2021-12-30 20:05:00|159.4|157.4|158.56|156.56|159.68|157.68|158.56|156.56|0
1640895000000|2021-12-30 20:10:00|158.7|156.7|157.86|155.86|158.7|156.7|157.3|155.3|0
1640895300000|2021-12-30 20:15:00|157.72|155.72|158.69|156.69|158.83|156.83|157.58|155.58|0
1640895600000|2021-12-30 20:20:00|158.55|156.55|157.85|155.85|158.97|156.97|157.57|155.57|0
1640895900000|2021-12-30 20:25:00|157.71|155.71|157.43|155.43|158.47|156.47|157.29|155.29|0
1640896200000|2021-12-30 20:30:00|157.57|155.57|156.6|154.6|158.26|156.26|156.6|154.6|0
1640896500000|2021-12-30 20:35:00|156.73|154.73|156.32|154.32|157.15|155.15|155.76|153.76|0
1640896800000|2021-12-30 20:40:00|156.18|154.18|154.38|152.38|156.18|154.18|153.7|151.7|0
1640897100000|2021-12-30 20:45:00|154.25|152.25|153.28|151.28|155.07|153.07|151.92|149.92|0
1640897400000|2021-12-30 20:50:00|151.79|149.79|150.7|148.7|153.42|151.42|148.81|146.81|0
1640897700000|2021-12-30 20:55:00|150.97|148.97|150.47|148.47|151.78|149.78|143.35|141.35|0
1640898000000|2021-12-30 21:00:00|150.88|148.88|148.69|146.69|151.42|149.42|148.42|146.42|0
1640898300000|2021-12-30 21:05:00|148.42|146.42|150.17|148.17|150.3|148.3|148.42|146.42|0
1640898600000|2021-12-30 21:10:00|150.3|148.3|151.11|149.11|151.25|149.25|150.17|148.17|0
1640898900000|2021-12-30 21:15:00|150.46|147.86|151|148.4|151.27|148.67|150.33|147.73|0
1640899200000|2021-12-30 21:20:00|150.87|148.27|150.59|147.99|151.14|148.54|150.46|147.86|0
1640899500000|2021-12-30 21:25:00|150.66|148.06|150.32|147.72|150.73|148.13|150.32|147.72|0
1640899800000|2021-12-30 21:30:00|150.45|147.85|150.18|147.58|150.45|147.85|150.05|147.45|0
1640900100000|2021-12-30 21:35:00|150.32|147.72|150.31|147.71|150.86|148.26|150.31|147.71|0
1640900400000|2021-12-30 21:40:00|150.18|147.58|150.04|147.44|150.44|147.84|149.64|147.04|0
1640900700000|2021-12-30 21:45:00|150.17|147.57|149.5|146.9|150.58|147.98|149.5|146.9|0
1640901000000|2021-12-30 21:50:00|149.63|147.03|150.03|147.43|150.44|147.84|149.63|147.03|0
1640901300000|2021-12-30 21:55:00|149.96|147.36|150.23|147.63|150.44|147.84|149.9|147.3|0
1640901600000|2021-12-30 22:00:00|150.11|147.51|150.06|147.46|150.13|147.53|150.06|147.46|0
1640901900000|2021-12-30 22:05:00|150.12|147.52|150.26|147.66|150.41|147.81|150.09|147.49|0
1640902200000|2021-12-30 22:10:00|150.29|147.69|150.08|147.48|150.29|147.69|149.92|147.32|0
1640902500000|2021-12-30 22:15:00|150.16|147.56|150.02|147.42|150.31|147.71|149.82|147.22|0
1640902800000|2021-12-30 22:20:00|150.06|147.46|149.96|147.36|150.1|147.5|149.68|147.08|0
1640903100000|2021-12-30 22:25:00|149.95|147.35|149.82|147.22|149.95|147.35|149.82|147.22|0
1640903400000|2021-12-30 22:30:00|149.8|147.2|149.87|147.27|149.91|147.31|149.8|147.2|0
1640903700000|2021-12-30 22:35:00|149.77|147.17|149.77|147.17|149.77|147.17|149.77|147.17|0
1640904000000|2021-12-30 22:40:00|149.79|147.19|149.79|147.19|149.79|147.19|149.79|147.19|0
1640904300000|2021-12-30 22:45:00|149.76|147.16|150|147.4|150|147.4|149.76|147.16|0
1640904600000|2021-12-30 22:50:00|149.98|147.38|150|147.4|150|147.4|149.98|147.38|0
1640904900000|2021-12-30 22:55:00|150.06|147.46|150.01|147.41|150.08|147.48|149.87|147.27|0
1640905200000|2021-12-30 23:00:00|150.87|148.27|151.34|148.74|151.89|149.29|150.87|148.27|0
1640905500000|2021-12-30 23:05:00|151.21|148.61|151.27|148.67|151.89|149.29|151.07|148.47|0
1640905800000|2021-12-30 23:10:00|151.34|148.74|151.2|148.6|151.48|148.88|151.2|148.6|0
1640906100000|2021-12-30 23:15:00|151.34|148.74|151.33|148.73|151.88|149.28|150.99|148.39|0
1640906400000|2021-12-30 23:20:00|151.4|148.8|151.2|148.6|151.4|148.8|150.79|148.19|0
1640906700000|2021-12-30 23:25:00|151.06|148.46|151.06|148.46|151.06|148.46|150.65|148.05|0
1640907000000|2021-12-30 23:30:00|150.92|148.32|150.51|147.91|151.06|148.46|149.84|147.24|0
1640907300000|2021-12-30 23:35:00|150.38|147.78|150.51|147.91|150.51|147.91|149.97|147.37|0
1640907600000|2021-12-30 23:40:00|150.64|148.04|150.57|147.97|150.64|148.04|150.51|147.91|0
1640907900000|2021-12-30 23:45:00|150.51|147.91|150.23|147.63|150.51|147.91|150.1|147.5|0
1640908200000|2021-12-30 23:50:00|150.1|147.5|149.96|147.36|150.23|147.63|149.56|146.96|0
1640908500000|2021-12-30 23:55:00|150.09|147.49|150.5|147.9|150.63|148.03|149.96|147.36|0
1640908800000|2021-12-31 00:00:00|150.56|147.96|150.42|147.82|150.77|148.17|150.22|147.62|0
1640909100000|2021-12-31 00:05:00|150.36|147.76|149.48|146.88|150.36|147.76|149.41|146.81|0
1640909400000|2021-12-31 00:10:00|149.41|146.81|149.47|146.87|149.95|147.35|149.41|146.81|0
1640909700000|2021-12-31 00:15:00|149.41|146.81|147.12|144.52|149.68|147.08|146.86|144.26|0
1640910000000|2021-12-31 00:20:00|147.26|144.66|144.2|141.6|147.26|144.66|144.2|141.6|0
1640910300000|2021-12-31 00:25:00|144.27|141.67|140.66|138.06|144.6|142|138.85|136.25|0
1640910600000|2021-12-31 00:30:00|140.79|138.19|139.62|137.02|140.92|138.32|139.62|137.02|0
1640910900000|2021-12-31 00:35:00|139.75|137.15|141.05|138.45|141.31|138.71|139.75|137.15|0
1640911200000|2021-12-31 00:40:00|141.11|138.51|140.4|137.8|141.11|138.51|140.27|137.67|0
1640911500000|2021-12-31 00:45:00|140.46|137.86|140.65|138.05|141.04|138.44|140.46|137.86|0
1640911800000|2021-12-31 00:50:00|140.71|138.11|141.43|138.83|141.56|138.96|140.65|138.05|0
1640912100000|2021-12-31 00:55:00|141.3|138.7|140.91|138.31|141.56|138.96|140.39|137.79|0
1640912400000|2021-12-31 01:00:00|141.69|139.09|142.47|139.87|142.53|139.93|141.3|138.7|0
1640912700000|2021-12-31 01:05:00|142.53|139.93|141.94|139.34|142.73|140.13|141.81|139.21|0
1640913000000|2021-12-31 01:10:00|142.01|139.41|141.81|139.21|142.2|139.6|141.42|138.82|0
1640913300000|2021-12-31 01:15:00|141.61|139.01|144.56|141.96|145.36|142.76|141.61|139.01|0
1640913600000|2021-12-31 01:20:00|144.76|142.16|146.48|143.88|147.22|144.62|144.3|141.7|0
1640913900000|2021-12-31 01:25:00|146.42|143.82|147.08|144.48|147.08|144.48|146.42|143.82|0
1640914200000|2021-12-31 01:30:00|147.22|144.62|145.68|143.08|147.48|144.88|145.55|142.95|0
1640914500000|2021-12-31 01:35:00|145.61|143.01|146.68|144.08|146.68|144.08|145.48|142.88|0
1640914800000|2021-12-31 01:40:00|146.54|143.94|147.61|145.01|147.61|145.01|146.01|143.41|0
1640915100000|2021-12-31 01:45:00|147.74|145.14|147.47|144.87|147.74|145.14|147|144.4|0
1640915400000|2021-12-31 01:50:00|147.6|145|147.33|144.73|148.41|145.81|146.8|144.2|0
1640915700000|2021-12-31 01:55:00|147.2|144.6|148.54|145.94|148.54|145.94|147.2|144.6|0
1640916000000|2021-12-31 02:00:00|148.27|145.67|147.73|145.13|148.53|145.93|147.33|144.73|0
1640916300000|2021-12-31 02:05:00|147.86|145.26|147.99|145.39|148.26|145.66|147.59|144.99|0
1640916600000|2021-12-31 02:10:00|148.06|145.46|146.92|144.32|148.06|145.46|146.92|144.32|0
1640916900000|2021-12-31 02:15:00|147.05|144.45|147.45|144.85|147.52|144.92|146.79|144.19|0
1640917200000|2021-12-31 02:20:00|147.18|144.58|145.98|143.38|147.32|144.72|145.58|142.98|0
1640917500000|2021-12-31 02:25:00|146.05|143.45|146.11|143.51|146.38|143.78|145.72|143.12|0
1640917800000|2021-12-31 02:30:00|145.98|143.38|145.05|142.45|145.98|143.38|144.65|142.05|0
1640918100000|2021-12-31 02:35:00|145.18|142.58|144.78|142.18|145.18|142.58|144.52|141.92|0
1640918400000|2021-12-31 02:40:00|144.65|142.05|144.64|142.04|144.78|142.18|144.12|141.52|0
1640918700000|2021-12-31 02:45:00|144.78|142.18|145.3|142.7|145.44|142.84|144.64|142.04|0
1640919000000|2021-12-31 02:50:00|145.37|142.77|145.43|142.83|145.57|142.97|145.17|142.57|0
1640919300000|2021-12-31 02:55:00|145.57|142.97|145.3|142.7|145.57|142.97|144.5|141.9|0
1640919600000|2021-12-31 03:00:00|145.16|142.56|145.36|142.76|145.43|142.83|144.5|141.9|0
1640919900000|2021-12-31 03:05:00|145.29|142.69|144.63|142.03|145.36|142.76|144.56|141.96|0
1640920200000|2021-12-31 03:10:00|143.57|140.97|143.05|140.45|144.1|141.5|142.39|139.79|0
1640920500000|2021-12-31 03:15:00|142.98|140.38|143.7|141.1|143.7|141.1|142.65|140.05|0
1640920800000|2021-12-31 03:20:00|143.57|140.97|142.78|140.18|143.7|141.1|142.65|140.05|0
1640921100000|2021-12-31 03:25:00|142.84|140.24|143.04|140.44|143.04|140.44|142.31|139.71|0
1640921400000|2021-12-31 03:30:00|143.17|140.57|143.36|140.76|143.95|141.35|142.77|140.17|0
1640921700000|2021-12-31 03:35:00|143.43|140.83|143.29|140.69|143.62|141.02|142.77|140.17|0
1640922000000|2021-12-31 03:40:00|143.16|140.56|142.9|140.3|143.29|140.69|142.76|140.16|0
1640922300000|2021-12-31 03:45:00|142.96|140.36|143.16|140.56|143.42|140.82|142.9|140.3|0
1640922600000|2021-12-31 03:50:00|143.09|140.49|143.55|140.95|143.94|141.34|143.02|140.42|0
1640922900000|2021-12-31 03:55:00|143.61|141.01|143.61|141.01|143.68|141.08|143.41|140.81|0
1640923200000|2021-12-31 04:00:00|143.81|141.21|144.53|141.93|144.73|142.13|143.61|141.01|0
1640923500000|2021-12-31 04:05:00|144.46|141.86|144.46|141.86|144.79|142.19|144.46|141.86|0
1640923800000|2021-12-31 04:10:00|144.33|141.73|144.46|141.86|144.72|142.12|144.2|141.6|0
1640924100000|2021-12-31 04:15:00|144.32|141.72|144.32|141.72|144.32|141.72|144.19|141.59|0
1640924400000|2021-12-31 04:20:00|144.45|141.85|144.32|141.72|144.45|141.85|144.19|141.59|0
1640924700000|2021-12-31 04:25:00|144.38|141.78|144.05|141.45|144.45|141.85|144.05|141.45|0
1640925000000|2021-12-31 04:30:00|143.98|141.38|144.51|141.91|144.58|141.98|143.98|141.38|0
1640925300000|2021-12-31 04:35:00|144.58|141.98|144.71|142.11|144.71|142.11|144.31|141.71|0
1640925600000|2021-12-31 04:40:00|144.84|142.24|144.7|142.1|144.84|142.24|144.44|141.84|0
1640925900000|2021-12-31 04:45:00|144.84|142.24|144.96|142.36|144.97|142.37|144.7|142.1|0
1640926200000|2021-12-31 04:50:00|144.83|142.23|144.83|142.23|145.1|142.5|144.7|142.1|0
1640926500000|2021-12-31 04:55:00|144.96|142.36|145.09|142.49|145.22|142.62|144.89|142.29|0
1640926800000|2021-12-31 05:00:00|145.02|142.42|144.69|142.09|145.09|142.49|144.43|141.83|0
1640927100000|2021-12-31 05:05:00|144.62|142.02|144.42|141.82|144.69|142.09|144.16|141.56|0
1640927400000|2021-12-31 05:10:00|144.56|141.96|145.08|142.48|145.08|142.48|144.56|141.96|0
1640927700000|2021-12-31 05:15:00|145.21|142.61|145.08|142.48|145.35|142.75|145.08|142.48|0
1640928000000|2021-12-31 05:20:00|145.01|142.41|144.81|142.21|145.08|142.48|144.81|142.21|0
1640928300000|2021-12-31 05:25:00|144.68|142.08|144.68|142.08|144.81|142.21|144.41|141.81|0
1640928600000|2021-12-31 05:30:00|144.81|142.21|146.8|144.2|147.2|144.6|144.81|142.21|0
1640928900000|2021-12-31 05:35:00|146.66|144.06|146|143.4|146.66|144.06|145.87|143.27|0
1640929200000|2021-12-31 05:40:00|145.86|143.26|145.86|143.26|146|143.4|145.73|143.13|0
1640929500000|2021-12-31 05:45:00|145.73|143.13|146.12|143.52|146.12|143.52|145.59|142.99|0
1640929800000|2021-12-31 05:50:00|146.05|143.45|146.65|144.05|146.65|144.05|146.05|143.45|0
1640930100000|2021-12-31 05:55:00|146.72|144.12|146.65|144.05|146.92|144.32|146.65|144.05|0
1640930400000|2021-12-31 06:00:00|146.78|144.18|146.65|144.05|147.32|144.72|146.31|143.71|0
1640930700000|2021-12-31 06:05:00|146.78|144.18|146.97|144.37|147.58|144.98|146.78|144.18|0
1640931000000|2021-12-31 06:10:00|147.04|144.44|146.64|144.04|147.04|144.44|146.51|143.91|0
1640931300000|2021-12-31 06:15:00|146.57|143.97|146.9|144.3|146.91|144.31|146.5|143.9|0
1640931600000|2021-12-31 06:20:00|147.04|144.44|146.17|143.57|147.1|144.5|145.77|143.17|0
1640931900000|2021-12-31 06:25:00|146.23|143.63|146.1|143.5|146.36|143.76|146.03|143.43|0
1640932200000|2021-12-31 06:30:00|146.23|143.63|145.83|143.23|146.23|143.63|145.83|143.23|0
1640932500000|2021-12-31 06:35:00|145.96|143.36|145.83|143.23|145.96|143.36|145.49|142.89|0
1640932800000|2021-12-31 06:40:00|145.96|143.36|146.09|143.49|146.22|143.62|145.96|143.36|0
1640933100000|2021-12-31 06:45:00|146.02|143.42|145.88|143.28|146.09|143.49|145.82|143.22|0
1640933400000|2021-12-31 06:50:00|145.95|143.35|145.88|143.28|145.95|143.35|145.75|143.15|0
1640933700000|2021-12-31 06:55:00|145.82|143.22|145.74|143.14|146.08|143.48|145.55|142.95|0
1640934000000|2021-12-31 07:00:00|145.81|143.21|146.48|143.88|146.61|144.01|145.74|143.14|0
1640934300000|2021-12-31 07:05:00|146.61|144.01|146.87|144.27|146.87|144.27|146.61|144.01|0
1640934600000|2021-12-31 07:10:00|146.94|144.34|147.27|144.67|147.27|144.67|146.87|144.27|0
1640934900000|2021-12-31 07:15:00|147.4|144.8|147.33|144.73|147.54|144.94|146.87|144.27|0
1640935200000|2021-12-31 07:20:00|147.27|144.67|147|144.4|147.4|144.8|147|144.4|0
1640935500000|2021-12-31 07:25:00|146.93|144.33|146.99|144.39|147|144.4|146.79|144.19|0
1640935800000|2021-12-31 07:30:00|146.86|144.26|146.99|144.39|147.13|144.53|146.79|144.19|0
1640936100000|2021-12-31 07:35:00|146.86|144.26|147.26|144.66|147.39|144.79|146.72|144.12|0
1640936400000|2021-12-31 07:40:00|147.19|144.59|147.39|144.79|147.39|144.79|147.12|144.52|0
1640936700000|2021-12-31 07:45:00|147.25|144.65|146.72|144.12|147.52|144.92|146.58|143.98|0
1640937000000|2021-12-31 07:50:00|146.85|144.25|146.18|143.58|147.12|144.52|146.05|143.45|0
1640937300000|2021-12-31 07:55:00|146.31|143.71|146.84|144.24|146.84|144.24|146.04|143.44|0
1640937600000|2021-12-31 08:00:00|146.98|144.38|147.64|145.04|147.91|145.31|146.84|144.24|0
1640937900000|2021-12-31 08:05:00|147.34|145.34|147.61|145.61|147.61|145.61|146.67|144.67|0
1640938200000|2021-12-31 08:10:00|147.87|145.87|148.68|146.68|148.81|146.81|147.87|145.87|0
1640938500000|2021-12-31 08:15:00|148.54|146.54|147.47|145.47|148.95|146.95|147.33|145.33|0
1640938800000|2021-12-31 08:20:00|147.6|145.6|147.46|145.46|147.87|145.87|147.33|145.33|0
1640939100000|2021-12-31 08:25:00|147.6|145.6|147.73|145.73|148|146|147.46|145.46|0
1640939400000|2021-12-31 08:30:00|147.66|145.66|148.67|146.67|148.67|146.67|147.66|145.66|0
1640939700000|2021-12-31 08:35:00|148.53|146.53|147.99|145.99|148.53|146.53|147.86|145.86|0
1640940000000|2021-12-31 08:40:00|147.86|145.86|148.39|146.39|148.53|146.53|147.59|145.59|0
1640940300000|2021-12-31 08:45:00|148.46|146.46|147.98|145.98|148.93|146.93|147.98|145.98|0
1640940600000|2021-12-31 08:50:00|148.12|146.12|147.85|145.85|148.12|146.12|147.85|145.85|0
1640940900000|2021-12-31 08:55:00|147.78|145.78|147.58|145.58|147.85|145.85|147.24|145.24|0
1640941200000|2021-12-31 09:00:00|147.44|145.44|147.44|145.44|147.58|145.58|147.17|145.17|0
1640941500000|2021-12-31 09:05:00|147.5|145.5|148.51|146.51|148.51|146.51|147.3|145.3|0
1640941800000|2021-12-31 09:10:00|148.38|146.38|148.24|146.24|148.51|146.51|148.24|146.24|0
1640942100000|2021-12-31 09:15:00|148.3|146.3|146.23|144.23|148.37|146.37|146.23|144.23|0
1640942400000|2021-12-31 09:20:00|146.16|144.16|145.96|143.96|146.49|144.49|145.56|143.56|0
1640942700000|2021-12-31 09:25:00|145.82|143.82|146.35|144.35|146.49|144.49|145.82|143.82|0
1640943000000|2021-12-31 09:30:00|146.22|144.22|146.35|144.35|146.62|144.62|146.22|144.22|0
1640943300000|2021-12-31 09:35:00|146.41|144.41|146.88|144.88|146.88|144.88|146.41|144.41|0
1640943600000|2021-12-31 09:40:00|147.02|145.02|147.08|145.08|147.28|145.28|146.88|144.88|0
1640943900000|2021-12-31 09:45:00|147.15|145.15|146.88|144.88|147.28|145.28|146.88|144.88|0
1640944200000|2021-12-31 09:50:00|147.01|145.01|147.14|145.14|147.41|145.41|147.01|145.01|0
1640944500000|2021-12-31 09:55:00|147.27|145.27|147.41|145.41|147.41|145.41|147.14|145.14|0
1640944800000|2021-12-31 10:00:00|147.4|145.4|146.87|144.87|147.54|145.54|146.87|144.87|0
1640945100000|2021-12-31 10:05:00|146.73|144.73|146.6|144.6|147|145|146.46|144.46|0
1640945400000|2021-12-31 10:10:00|146.73|144.73|146.59|144.59|146.73|144.73|146.46|144.46|0
1640945700000|2021-12-31 10:15:00|146.66|144.66|146.59|144.59|146.73|144.73|146.52|144.52|0
1640946000000|2021-12-31 10:20:00|146.52|144.52|146.32|144.32|146.59|144.59|146.19|144.19|0
1640946300000|2021-12-31 10:25:00|146.38|144.38|146.85|144.85|146.85|144.85|146.32|144.32|0
1640946600000|2021-12-31 10:30:00|146.98|144.98|146.98|144.98|147.25|145.25|146.85|144.85|0
1640946900000|2021-12-31 10:35:00|146.85|144.85|146.44|144.44|146.98|144.98|146.44|144.44|0
1640947200000|2021-12-31 10:40:00|146.31|144.31|145.64|143.64|146.31|144.31|145.11|143.11|0
1640947500000|2021-12-31 10:45:00|145.77|143.77|145.24|143.24|145.91|143.91|145.11|143.11|0
1640947800000|2021-12-31 10:50:00|145.37|143.37|145.37|143.37|145.5|143.5|144.97|142.97|0
1640948100000|2021-12-31 10:55:00|145.5|143.5|145.37|143.37|145.77|143.77|145.37|143.37|0
1640948400000|2021-12-31 11:00:00|145.63|143.63|144.96|142.96|145.7|143.7|144.96|142.96|0
1640948700000|2021-12-31 11:05:00|144.43|142.43|143.51|141.51|144.57|142.57|143.38|141.38|0
1640949000000|2021-12-31 11:10:00|143.44|141.44|144.16|142.16|144.16|142.16|143.37|141.37|0
1640949300000|2021-12-31 11:15:00|144.23|142.23|144.43|142.43|144.69|142.69|144.16|142.16|0
1640949600000|2021-12-31 11:20:00|144.56|142.56|145.99|143.99|146.13|144.13|144.42|142.42|0
1640949900000|2021-12-31 11:25:00|145.92|143.92|146.39|144.39|146.66|144.66|145.73|143.73|0
1640950200000|2021-12-31 11:30:00|146.26|144.26|145.72|143.72|146.26|144.26|145.65|143.65|0
1640950500000|2021-12-31 11:35:00|145.59|143.59|145.72|143.72|145.85|143.85|145.59|143.59|0
1640950800000|2021-12-31 11:40:00|145.85|143.85|145.72|143.72|146.31|144.31|145.65|143.65|0
1640951100000|2021-12-31 11:45:00|145.85|143.85|145.58|143.58|145.85|143.85|145.45|143.45|0
1640951400000|2021-12-31 11:50:00|145.71|143.71|144.92|142.92|145.71|143.71|144.52|142.52|0
1640951700000|2021-12-31 11:55:00|145.05|143.05|144.26|142.26|145.18|143.18|143.6|141.6|0
1640952000000|2021-12-31 12:00:00|144.39|142.39|143.2|141.2|144.39|142.39|143.2|141.2|0
1640952300000|2021-12-31 12:05:00|142.94|140.94|142.41|140.41|143.33|141.33|142.02|140.02|0
1640952600000|2021-12-31 12:10:00|142.54|140.54|143.86|141.86|144.25|142.25|141.07|139.07|0
1640952900000|2021-12-31 12:15:00|144.12|142.12|144.78|142.78|144.91|142.91|143.99|141.99|0
1640953200000|2021-12-31 12:20:00|144.65|142.65|145.7|143.7|145.7|143.7|144.51|142.51|0
1640953500000|2021-12-31 12:25:00|145.83|143.83|146.36|144.36|146.36|144.36|145.43|143.43|0
1640953800000|2021-12-31 12:30:00|146.42|144.42|146.49|144.49|146.75|144.75|146.16|144.16|0
1640954100000|2021-12-31 12:35:00|146.35|144.35|145.48|143.48|146.42|144.42|144.92|142.92|0
1640954400000|2021-12-31 12:40:00|145.41|143.41|147.08|145.08|147.21|145.21|145.41|143.41|0
1640954700000|2021-12-31 12:45:00|146.94|144.94|146.94|144.94|147.34|145.34|146.81|144.81|0
1640955000000|2021-12-31 12:50:00|147|145|147.34|145.34|147.34|145.34|146.8|144.8|0
1640955300000|2021-12-31 12:55:00|147.2|145.2|146.93|144.93|147.6|145.6|146.8|144.8|0
1640955600000|2021-12-31 13:00:00|147.07|145.07|146.53|144.53|147.07|145.07|146.13|144.13|0
1640955900000|2021-12-31 13:05:00|146.4|144.4|146.39|144.39|146.8|144.8|146|144|0
1640956200000|2021-12-31 13:10:00|146.53|144.53|146.26|144.26|147.06|145.06|146.26|144.26|0
1640956500000|2021-12-31 13:15:00|146.32|144.32|146.65|144.65|146.92|144.92|146.12|144.12|0
1640956800000|2021-12-31 13:20:00|146.79|144.79|146.65|144.65|146.79|144.79|146.25|144.25|0
1640957100000|2021-12-31 13:25:00|146.71|144.71|146.78|144.78|146.92|144.92|146.65|144.65|0
1640957400000|2021-12-31 13:30:00|146.91|144.91|146.64|144.64|146.91|144.91|146.51|144.51|0
1640957700000|2021-12-31 13:35:00|146.51|144.51|147.58|145.58|148.25|146.25|146.24|144.24|0
1640958000000|2021-12-31 13:40:00|147.64|145.64|147.84|145.84|147.98|145.98|147.17|145.17|0
1640958300000|2021-12-31 13:45:00|147.71|145.71|147.17|145.17|147.84|145.84|146.9|144.9|0
1640958600000|2021-12-31 13:50:00|146.9|144.9|147.7|145.7|147.84|145.84|146.23|144.23|0
1640958900000|2021-12-31 13:55:00|147.57|145.57|146.76|144.76|147.83|145.83|146.69|144.69|0
1640959200000|2021-12-31 14:00:00|146.9|144.9|147.16|145.16|147.7|145.7|146.63|144.63|0
1640959500000|2021-12-31 14:05:00|147.29|145.29|147.69|145.69|147.96|145.96|147.29|145.29|0
1640959800000|2021-12-31 14:10:00|147.83|145.83|147.29|145.29|147.83|145.83|147.15|145.15|0
1640960100000|2021-12-31 14:15:00|147.42|145.42|146.62|144.62|147.69|145.69|146.22|144.22|0
1640960400000|2021-12-31 14:20:00|146.88|144.88|146.75|144.75|147.28|145.28|146.48|144.48|0
1640960700000|2021-12-31 14:25:00|146.61|144.61|146.34|144.34|146.88|144.88|146.34|144.34|0
1640961000000|2021-12-31 14:30:00|146.48|144.48|152.45|150.45|152.45|150.45|145.87|143.87|0
1640961300000|2021-12-31 14:35:00|152.32|150.32|152.18|150.18|152.86|150.86|151.09|149.09|0
1640961600000|2021-12-31 14:40:00|152.31|150.31|148.52|146.52|153.27|151.27|148.52|146.52|0
1640961900000|2021-12-31 14:45:00|148.79|146.79|147.58|145.58|150|148|146.51|144.51|0
1640962200000|2021-12-31 14:50:00|147.45|145.45|149.59|147.59|149.73|147.73|147.05|145.05|0
1640962500000|2021-12-31 14:55:00|149.73|147.73|147.04|145.04|150.94|148.94|145.71|143.71|0
1640962800000|2021-12-31 15:00:00|147.17|145.17|145.44|143.44|147.77|145.77|142.67|140.67|0
1640963100000|2021-12-31 15:05:00|145.84|143.84|147.1|145.1|149.18|147.18|145.44|143.44|0
1640963400000|2021-12-31 15:10:00|147.23|145.23|147.9|145.9|147.9|145.9|145.76|143.76|0
1640963700000|2021-12-31 15:15:00|148.03|146.03|150.31|148.31|150.85|148.85|147.63|145.63|0
1640964000000|2021-12-31 15:20:00|149.91|147.91|147.76|145.76|149.91|147.91|147.49|145.49|0
1640964300000|2021-12-31 15:25:00|147.63|145.63|149.36|147.36|149.77|147.77|147.49|145.49|0
1640964600000|2021-12-31 15:30:00|149.63|147.63|145.42|143.42|149.63|147.63|145.29|143.29|0
1640964900000|2021-12-31 15:35:00|145.55|143.55|145.42|143.42|146.62|144.62|144.36|142.36|0
1640965200000|2021-12-31 15:40:00|145.22|143.22|144.95|142.95|145.29|143.29|140.88|138.88|0
1640965500000|2021-12-31 15:45:00|145.22|143.22|144.55|142.55|145.48|143.48|143.89|141.89|0
1640965800000|2021-12-31 15:50:00|144.68|142.68|146.01|144.01|146.27|144.27|143.23|141.23|0
1640966100000|2021-12-31 15:55:00|145.87|143.87|146.47|144.47|146.94|144.94|145.74|143.74|0
1640966400000|2021-12-31 16:00:00|146.67|144.67|145.6|143.6|147.61|145.61|144.67|142.67|0
1640966700000|2021-12-31 16:05:00|145.47|143.47|145.33|143.33|145.74|143.74|144.4|142.4|0
1640967000000|2021-12-31 16:10:00|145.2|143.2|145.73|143.73|147.13|145.13|144.8|142.8|0
1640967300000|2021-12-31 16:15:00|145.6|143.6|146.93|144.93|147.46|145.46|145.46|143.46|0
1640967600000|2021-12-31 16:20:00|146.79|144.79|147.06|145.06|147.46|145.46|146.79|144.79|0
1640967900000|2021-12-31 16:25:00|146.92|144.92|147.19|145.19|147.46|145.46|146.92|144.92|0
1640968200000|2021-12-31 16:30:00|147.06|145.06|146.25|144.25|147.46|145.46|145.98|143.98|0
1640968500000|2021-12-31 16:35:00|146.38|144.38|145.98|143.98|146.38|144.38|145.32|143.32|0
1640968800000|2021-12-31 16:40:00|146.11|144.11|146.64|144.64|146.78|144.78|145.85|143.85|0
1640969100000|2021-12-31 16:45:00|146.78|144.78|146.24|144.24|147.18|145.18|145.84|143.84|0
1640969400000|2021-12-31 16:50:00|146.11|144.11|145.04|143.04|146.11|144.11|143.98|141.98|0
1640969700000|2021-12-31 16:55:00|144.91|142.91|144.11|142.11|145.7|143.7|143.98|141.98|0
1640970000000|2021-12-31 17:00:00|144.24|142.24|145.3|143.3|145.57|143.57|143.05|141.05|0
1640970300000|2021-12-31 17:05:00|145.17|143.17|144.9|142.9|145.83|143.83|144.9|142.9|0
1640970600000|2021-12-31 17:10:00|145.03|143.03|144.36|142.36|145.43|143.43|143.83|141.83|0
1640970900000|2021-12-31 17:15:00|144.23|142.23|142.64|140.64|144.23|142.23|142.25|140.25|0
1640971200000|2021-12-31 17:20:00|142.51|140.51|143.7|141.7|143.96|141.96|142.25|140.25|0
1640971500000|2021-12-31 17:25:00|143.56|141.56|143.3|141.3|144.49|142.49|143.3|141.3|0
1640971800000|2021-12-31 17:30:00|143.43|141.43|143.16|141.16|143.69|141.69|142.9|140.9|0
1640972100000|2021-12-31 17:35:00|143.29|141.29|145.94|143.94|145.94|143.94|143.16|141.16|0
1640972400000|2021-12-31 17:40:00|145.81|143.81|145.94|143.94|146.21|144.21|145.81|143.81|0
1640972700000|2021-12-31 17:45:00|146.07|144.07|145.01|143.01|146.07|144.07|144.87|142.87|0
1640973000000|2021-12-31 17:50:00|145.14|143.14|146.07|144.07|146.2|144.2|145.14|143.14|0
1640973300000|2021-12-31 17:55:00|145.93|143.93|149.21|147.21|150.21|148.21|145.93|143.93|0
1640973600000|2021-12-31 18:00:00|149.48|147.48|149.61|147.61|149.88|147.88|148.8|146.8|0
1640973900000|2021-12-31 18:05:00|149.74|147.74|149.61|147.61|150.42|148.42|149.34|147.34|0
1640974200000|2021-12-31 18:10:00|149.47|147.47|149.47|147.47|150.01|148.01|149.33|147.33|0
1640974500000|2021-12-31 18:15:00|149.33|147.33|149.06|147.06|149.87|147.87|148.79|146.79|0
1640974800000|2021-12-31 18:20:00|148.93|146.93|149.46|147.46|150.14|148.14|148.79|146.79|0
1640975100000|2021-12-31 18:25:00|149.33|147.33|150.13|148.13|150.27|148.27|149.19|147.19|0
1640975400000|2021-12-31 18:30:00|150.27|148.27|150.81|148.81|151.08|149.08|148.92|146.92|0
1640975700000|2021-12-31 18:35:00|150.67|148.67|149.59|147.59|151.08|149.08|149.59|147.59|0
1640976000000|2021-12-31 18:40:00|149.72|147.72|148.37|146.37|149.72|147.72|148.37|146.37|0
1640976300000|2021-12-31 18:45:00|148.24|146.24|148.5|146.5|148.77|146.77|147.97|145.97|0
1640976600000|2021-12-31 18:50:00|148.37|146.37|149.17|147.17|149.17|147.17|148.1|146.1|0
1640976900000|2021-12-31 18:55:00|149.04|147.04|150.25|148.25|150.25|148.25|149.04|147.04|0
1640977200000|2021-12-31 19:00:00|150.39|148.39|150.79|148.79|151.2|149.2|149.84|147.84|0
1640977500000|2021-12-31 19:05:00|150.92|148.92|148.91|146.91|151.2|149.2|148.84|146.84|0
1640977800000|2021-12-31 19:10:00|148.78|146.78|148.23|146.23|149.18|147.18|147.96|145.96|0
1640978100000|2021-12-31 19:15:00|148.1|146.1|146.61|144.61|148.23|146.23|146.34|144.34|0
1640978400000|2021-12-31 19:20:00|146.48|144.48|146.21|144.21|147.15|145.15|146.07|144.07|0
1640978700000|2021-12-31 19:25:00|146.34|144.34|147.14|145.14|147.55|145.55|146.07|144.07|0
1640979000000|2021-12-31 19:30:00|147.28|145.28|147.68|145.68|148.49|146.49|147.07|145.07|0
1640979300000|2021-12-31 19:35:00|147.55|145.55|148.22|146.22|148.22|146.22|147.14|145.14|0
1640979600000|2021-12-31 19:40:00|148.08|146.08|147.94|145.94|148.49|146.49|147.68|145.68|0
1640979900000|2021-12-31 19:45:00|147.81|145.81|147.27|145.27|148.08|146.08|146.86|144.86|0
1640980200000|2021-12-31 19:50:00|147.4|145.4|146.59|144.59|147.67|145.67|146.59|144.59|0
1640980500000|2021-12-31 19:55:00|146.73|144.73|146.45|144.45|146.99|144.99|145.52|143.52|0
1640980800000|2021-12-31 20:00:00|146.32|144.32|148.07|146.07|149.02|147.02|146.32|144.32|0
1640981100000|2021-12-31 20:05:00|147.93|145.93|147.79|145.79|148.2|146.2|147.12|145.12|0
1640981400000|2021-12-31 20:10:00|147.93|145.93|146.71|144.71|148.47|146.47|146.58|144.58|0
1640981700000|2021-12-31 20:15:00|146.58|144.58|148.06|146.06|148.06|146.06|146.18|144.18|0
1640982000000|2021-12-31 20:20:00|147.92|145.92|147.79|145.79|147.92|145.92|146.71|144.71|0
1640982300000|2021-12-31 20:25:00|147.65|145.65|149.27|147.27|149.82|147.82|147.52|145.52|0
1640982600000|2021-12-31 20:30:00|149.41|147.41|147.24|145.24|150.09|148.09|146.97|144.97|0
1640982900000|2021-12-31 20:35:00|147.37|145.37|147.78|145.78|147.78|145.78|146.83|144.83|0
1640983200000|2021-12-31 20:40:00|147.91|145.91|149.26|147.26|149.4|147.4|147.64|145.64|0
1640983500000|2021-12-31 20:45:00|149.13|147.13|148.04|146.04|150.62|148.62|148.04|146.04|0
1640983800000|2021-12-31 20:50:00|147.97|145.97|141.64|139.64|147.97|145.97|141.5|139.5|0
1640984100000|2021-12-31 20:55:00|141.5|139.5|140.19|138.19|142.56|140.56|140.19|138.19|0
1640984400000|2021-12-31 21:00:00|140.58|138.58|143.08|141.08|144.68|142.68|140.58|138.58|0
1640984700000|2021-12-31 21:05:00|142.95|140.95|142.81|140.81|143.35|141.35|142.42|140.42|0
1640985000000|2021-12-31 21:10:00|142.95|140.95|143.74|141.74|143.74|141.74|142.42|140.42|0
1641197100000|2022-01-03 08:05:00|149.49|147.49|148.94|146.94|150.03|148.03|148.94|146.94|0
1641197400000|2022-01-03 08:10:00|149.07|147.07|149.62|147.62|149.62|147.62|148.8|146.8|0
1641197700000|2022-01-03 08:15:00|149.68|147.68|149.61|147.61|150.58|148.58|149.61|147.61|0
1641198000000|2022-01-03 08:20:00|149.89|147.89|150.02|148.02|150.3|148.3|149.61|147.61|0
1641198300000|2022-01-03 08:25:00|149.89|147.89|150.29|148.29|150.29|148.29|149.75|147.75|0
1641198600000|2022-01-03 08:30:00|150.43|148.43|149.88|147.88|150.43|148.43|149.74|147.74|0
1641198900000|2022-01-03 08:35:00|149.94|147.94|150.42|148.42|150.7|148.7|149.88|147.88|0
1641199200000|2022-01-03 08:40:00|150.35|148.35|150.01|148.01|150.56|148.56|149.87|147.87|0
1641199500000|2022-01-03 08:45:00|150.15|148.15|149.46|147.46|150.28|148.28|149.46|147.46|0
1641199800000|2022-01-03 08:50:00|149.6|147.6|148.64|146.64|149.6|147.6|148.5|146.5|0
1641200100000|2022-01-03 08:55:00|148.57|146.57|148.63|146.63|149.04|147.04|148.29|146.29|0
1641200400000|2022-01-03 09:00:00|148.77|146.77|148.36|146.36|149.32|147.32|148.09|146.09|0
1641200700000|2022-01-03 09:05:00|148.42|146.42|147.95|145.95|148.42|146.42|147.41|145.41|0
1641201000000|2022-01-03 09:10:00|147.81|145.81|149.72|147.72|149.85|147.85|147.81|145.81|0
1641201300000|2022-01-03 09:15:00|149.78|147.78|148.55|146.55|149.85|147.85|148.35|146.35|0
1641201600000|2022-01-03 09:20:00|148.62|146.62|149.71|147.71|149.71|147.71|148.62|146.62|0
1641201900000|2022-01-03 09:25:00|149.57|147.57|149.57|147.57|150.05|148.05|149.16|147.16|0
1641202200000|2022-01-03 09:30:00|149.71|147.71|149.91|147.91|149.98|147.98|149.16|147.16|0
1641202500000|2022-01-03 09:35:00|149.84|147.84|149.63|147.63|150.11|148.11|149.43|147.43|0
1641202800000|2022-01-03 09:40:00|149.43|147.43|149.7|147.7|149.84|147.84|149.15|147.15|0
1641203100000|2022-01-03 09:45:00|149.63|147.63|150.52|148.52|150.52|148.52|149.42|147.42|0
1641203400000|2022-01-03 09:50:00|150.38|148.38|151.2|149.2|151.62|149.62|150.38|148.38|0
1641203700000|2022-01-03 09:55:00|151.27|149.27|152.03|150.03|152.16|150.16|151.06|149.06|0
1641204000000|2022-01-03 10:00:00|152.16|150.16|151.61|149.61|152.16|150.16|151.4|149.4|0
1641204300000|2022-01-03 10:05:00|151.67|149.67|152.02|150.02|152.02|150.02|151.61|149.61|0
1641204600000|2022-01-03 10:10:00|151.95|149.95|152.85|150.85|152.85|150.85|151.88|149.88|0
1641204900000|2022-01-03 10:15:00|152.98|150.98|152.84|150.84|153.4|151.4|152.71|150.71|0
1641205200000|2022-01-03 10:20:00|152.98|150.98|153.6|151.6|154.23|152.23|152.98|150.98|0
1641205500000|2022-01-03 10:25:00|153.67|151.67|154.5|152.5|154.5|152.5|153.67|151.67|0
1641205800000|2022-01-03 10:30:00|154.36|152.36|154.08|152.08|154.43|152.43|153.81|151.81|0
1641206100000|2022-01-03 10:35:00|154.22|152.22|154.36|152.36|154.64|152.64|153.94|151.94|0
1641206400000|2022-01-03 10:40:00|154.22|152.22|154.36|152.36|154.36|152.36|153.94|151.94|0
1641206700000|2022-01-03 10:45:00|154.28|152.28|154.28|152.28|154.35|152.35|154.21|152.21|0
1641207000000|2022-01-03 10:50:00|154.35|152.35|154.35|152.35|154.49|152.49|153.93|151.93|0
1641207300000|2022-01-03 10:55:00|154.49|152.49|154.76|152.76|154.9|152.9|154.35|152.35|0
1641207600000|2022-01-03 11:00:00|154.9|152.9|155.88|153.88|156.09|154.09|154.9|152.9|0
1641207900000|2022-01-03 11:05:00|156.02|154.02|156.02|154.02|156.44|154.44|155.88|153.88|0
1641208200000|2022-01-03 11:10:00|156.16|154.16|155.87|153.87|156.58|154.58|155.87|153.87|0
1641208500000|2022-01-03 11:15:00|156.01|154.01|156.29|154.29|156.29|154.29|155.87|153.87|0
1641208800000|2022-01-03 11:20:00|156.43|154.43|156.57|154.57|156.71|154.71|156.43|154.43|0
1641209100000|2022-01-03 11:25:00|156.71|154.71|155.86|153.86|156.85|154.85|155.45|153.45|0
1641209400000|2022-01-03 11:30:00|155.93|153.93|156.28|154.28|156.49|154.49|155.86|153.86|0
1641209700000|2022-01-03 11:35:00|156.21|154.21|156.56|154.56|156.7|154.7|155.86|153.86|0
1641210000000|2022-01-03 11:40:00|156.42|154.42|156.14|154.14|156.42|154.42|155.86|153.86|0
1641210300000|2022-01-03 11:45:00|156.06|154.06|155.99|153.99|156.13|154.13|155.71|153.71|0
1641210600000|2022-01-03 11:50:00|155.85|153.85|156.13|154.13|156.41|154.41|155.85|153.85|0
1641210900000|2022-01-03 11:55:00|156.2|154.2|156.55|154.55|156.69|154.69|156.13|154.13|0
1641211200000|2022-01-03 12:00:00|156.41|154.41|155.84|153.84|156.41|154.41|155.7|153.7|0
1641211500000|2022-01-03 12:05:00|155.56|153.56|154.72|152.72|155.77|153.77|154.72|152.72|0
1641211800000|2022-01-03 12:10:00|154.86|152.86|155.2|153.2|155.56|153.56|154.72|152.72|0
1641212100000|2022-01-03 12:15:00|155.14|153.14|155.55|153.55|155.69|153.69|155.14|153.14|0
1641212400000|2022-01-03 12:20:00|155.41|153.41|154.71|152.71|155.69|153.69|154.71|152.71|0
1641212700000|2022-01-03 12:25:00|154.78|152.78|154.85|152.85|155.41|153.41|154.43|152.43|0
1641213000000|2022-01-03 12:30:00|154.71|152.71|154.43|152.43|154.71|152.71|153.73|151.73|0
1641213300000|2022-01-03 12:35:00|154.35|152.35|154.56|152.56|154.56|152.56|154.01|152.01|0
1641213600000|2022-01-03 12:40:00|154.42|152.42|154|152|154.84|152.84|154|152|0
1641213900000|2022-01-03 12:45:00|154.14|152.14|153.65|151.65|154.14|152.14|152.75|150.75|0
1641214200000|2022-01-03 12:50:00|153.72|151.72|153.72|151.72|154.14|152.14|153.58|151.58|0
1641214500000|2022-01-03 12:55:00|153.44|151.44|153.02|151.02|153.58|151.58|152.88|150.88|0
1641214800000|2022-01-03 13:00:00|152.74|150.74|153.43|151.43|153.44|151.44|152.74|150.74|0
1641215100000|2022-01-03 13:05:00|153.29|151.29|153.15|151.15|153.43|151.43|152.6|150.6|0
1641215400000|2022-01-03 13:10:00|153.29|151.29|153.01|151.01|153.29|151.29|152.87|150.87|0
1641215700000|2022-01-03 13:15:00|152.87|150.87|151.6|149.6|154.44|152.44|151.33|149.33|0
1641216000000|2022-01-03 13:20:00|151.47|149.47|151.88|149.88|151.88|149.88|151.33|149.33|0
1641216300000|2022-01-03 13:25:00|152.02|150.02|152.15|150.15|152.29|150.29|151.46|149.46|0
1641216600000|2022-01-03 13:30:00|152.01|150.01|151.04|149.04|152.43|150.43|150.63|148.63|0
1641216900000|2022-01-03 13:35:00|150.9|148.9|151.04|149.04|151.59|149.59|150.9|148.9|0
1641217200000|2022-01-03 13:40:00|150.9|148.9|150.62|148.62|151.18|149.18|150.21|148.21|0
1641217500000|2022-01-03 13:45:00|150.48|148.48|151.45|149.45|151.45|149.45|150.48|148.48|0
1641217800000|2022-01-03 13:50:00|151.31|149.31|151.03|149.03|151.58|149.58|150.75|148.75|0
1641218100000|2022-01-03 13:55:00|151.1|149.1|146.91|144.91|151.17|149.17|146.91|144.91|0
1641218400000|2022-01-03 14:00:00|147.19|145.19|146.64|144.64|147.59|145.59|145.69|143.69|0
1641218700000|2022-01-03 14:05:00|146.77|144.77|147.32|145.32|147.32|145.32|145.42|143.42|0
1641219000000|2022-01-03 14:10:00|147.45|145.45|147.86|145.86|147.86|145.86|146.63|144.63|0
1641219300000|2022-01-03 14:15:00|147.65|145.65|148.4|146.4|148.68|146.68|146.9|144.9|0
1641219600000|2022-01-03 14:20:00|148.33|146.33|147.85|145.85|148.33|146.33|147.31|145.31|0
1641219900000|2022-01-03 14:25:00|147.71|145.71|145.54|143.54|147.99|145.99|145.4|143.4|0
1641220200000|2022-01-03 14:30:00|145.81|143.81|149.9|147.9|150.18|148.18|145.67|143.67|0
1641220500000|2022-01-03 14:35:00|149.63|147.63|150.31|148.31|153.08|151.08|148.94|146.94|0
1641220800000|2022-01-03 14:40:00|151.14|149.14|149.55|147.55|151.42|149.42|149.21|147.21|0
1641221100000|2022-01-03 14:45:00|150.45|148.45|138.48|136.48|150.45|148.45|134.14|132.14|0
1641221400000|2022-01-03 14:50:00|138.87|136.87|138.41|136.41|141.7|139.7|133.69|131.69|0
1641221700000|2022-01-03 14:55:00|138.8|136.8|138.27|136.27|141.44|139.44|136.71|134.71|0
1641222000000|2022-01-03 15:00:00|138.4|136.4|139.85|137.85|142.43|140.43|137.75|135.75|0
1641222300000|2022-01-03 15:05:00|139.72|137.72|139.84|137.84|141.3|139.3|138.4|136.4|0
1641222600000|2022-01-03 15:10:00|139.98|137.98|144.64|142.64|144.91|142.91|139.98|137.98|0
1641222900000|2022-01-03 15:15:00|144.3|142.3|144.9|142.9|146.26|144.26|143.16|141.16|0
1641223200000|2022-01-03 15:20:00|144.63|142.63|145.04|143.04|145.31|143.31|141.69|139.69|0
1641223500000|2022-01-03 15:25:00|145.17|143.17|147.88|145.88|147.88|145.88|144.36|142.36|0
1641223800000|2022-01-03 15:30:00|148.02|146.02|144.09|142.09|148.15|146.15|141.95|139.95|0
1641224100000|2022-01-03 15:35:00|144.22|142.22|143.28|141.28|144.89|142.89|141.98|139.98|0
1641224400000|2022-01-03 15:40:00|143.21|141.21|142.61|140.61|144.96|142.96|142.07|140.07|0
1641224700000|2022-01-03 15:45:00|142.47|140.47|144.62|142.62|145.16|143.16|141.94|139.94|0
1641225000000|2022-01-03 15:50:00|144.76|142.76|143.78|141.78|144.89|142.89|142.97|140.97|0
1641225300000|2022-01-03 15:55:00|143.91|141.91|143.91|141.91|144.58|142.58|142.57|140.57|0
1641225600000|2022-01-03 16:00:00|144.04|142.04|143.1|141.1|144.45|142.45|142.03|140.03|0
1641225900000|2022-01-03 16:05:00|142.96|140.96|141.22|139.22|143.9|141.9|140.56|138.56|0
1641226200000|2022-01-03 16:10:00|141.09|139.09|139.1|137.1|141.36|139.36|138.84|136.84|0
1641226500000|2022-01-03 16:15:00|139.23|137.23|139.23|137.23|140.02|138.02|138.18|136.18|0
1641226800000|2022-01-03 16:20:00|139.1|137.1|140.55|138.55|140.95|138.95|138.17|136.17|0
1641227100000|2022-01-03 16:25:00|140.42|138.42|140.55|138.55|140.81|138.81|139.22|137.22|0
1641227400000|2022-01-03 16:30:00|140.15|138.15|138.69|136.69|140.28|138.28|138.43|136.43|0
1641227700000|2022-01-03 16:35:00|138.82|136.82|135.42|133.42|139.09|137.09|135.03|133.03|0
1641228000000|2022-01-03 16:40:00|135.55|133.55|139.48|137.48|139.48|137.48|135.55|133.55|0
1641228300000|2022-01-03 16:45:00|139.34|137.34|140.27|138.27|142|140|138.82|136.82|0
1641228600000|2022-01-03 16:50:00|139.61|137.61|139.67|137.67|140.8|138.8|138.15|136.15|0
1641228900000|2022-01-03 16:55:00|139.74|137.74|138.75|136.75|140.53|138.53|138.09|136.09|0
1641229200000|2022-01-03 17:00:00|138.62|136.62|138.88|136.88|139.14|137.14|137.03|135.03|0
1641229500000|2022-01-03 17:05:00|138.74|136.74|139.4|137.4|139.8|137.8|137.56|135.56|0
1641229800000|2022-01-03 17:10:00|139.54|137.54|139.93|137.93|139.93|137.93|137.95|135.95|0
1641230100000|2022-01-03 17:15:00|139.8|137.8|139.99|137.99|140.2|138.2|139|137|0
1641230400000|2022-01-03 17:20:00|139.93|137.93|141.66|139.66|142.06|140.06|139.93|137.93|0
1641230700000|2022-01-03 17:25:00|141.59|139.59|141.66|139.66|141.79|139.79|140.86|138.86|0
1641231000000|2022-01-03 17:30:00|141.79|139.79|140.99|138.99|141.79|139.79|140.59|138.59|0
1641231300000|2022-01-03 17:35:00|141.12|139.12|140.45|138.45|141.39|139.39|140.05|138.05|0
1641231600000|2022-01-03 17:40:00|140.32|138.32|140.18|138.18|140.71|138.71|139.25|137.25|0
1641231900000|2022-01-03 17:45:00|140.45|138.45|140.84|138.84|141.11|139.11|140.44|138.44|0
1641232200000|2022-01-03 17:50:00|140.98|138.98|139.64|137.64|141.64|139.64|139.64|137.64|0
1641232500000|2022-01-03 17:55:00|139.77|137.77|139.77|137.77|140.31|138.31|139.51|137.51|0
1641232800000|2022-01-03 18:00:00|139.9|137.9|140.03|138.03|140.17|138.17|138.84|136.84|0
1641233100000|2022-01-03 18:05:00|140.17|138.17|139.1|137.1|140.17|138.17|138.97|136.97|0
1641233400000|2022-01-03 18:10:00|138.97|136.97|141.5|139.5|142.57|140.57|138.44|136.44|0
1641233700000|2022-01-03 18:15:00|141.36|139.36|141.76|139.76|142.43|140.43|141.09|139.09|0
1641234000000|2022-01-03 18:20:00|141.89|139.89|142.03|140.03|142.7|140.7|141.89|139.89|0
1641234300000|2022-01-03 18:25:00|142.16|140.16|142.29|140.29|142.96|140.96|142.02|140.02|0
1641234600000|2022-01-03 18:30:00|142.56|140.56|141.75|139.75|142.96|140.96|141.35|139.35|0
1641234900000|2022-01-03 18:35:00|141.89|139.89|141.88|139.88|142.29|140.29|141.61|139.61|0
1641235200000|2022-01-03 18:40:00|141.75|139.75|144.03|142.03|144.17|142.17|141.48|139.48|0
1641235500000|2022-01-03 18:45:00|144.17|142.17|144.03|142.03|144.17|142.17|143.09|141.09|0
1641235800000|2022-01-03 18:50:00|144.17|142.17|145.52|143.52|145.52|143.52|144.03|142.03|0
1641236100000|2022-01-03 18:55:00|145.66|143.66|145.93|143.93|146.07|144.07|145.11|143.11|0
1641236400000|2022-01-03 19:00:00|145.79|143.79|145.79|143.79|146.61|144.61|145.24|143.24|0
1641236700000|2022-01-03 19:05:00|145.65|143.65|147.29|145.29|147.7|145.7|145.24|143.24|0
1641237000000|2022-01-03 19:10:00|147.15|145.15|146.87|144.87|147.42|145.42|146.6|144.6|0
1641237300000|2022-01-03 19:15:00|146.74|144.74|146.87|144.87|147.56|145.56|146.19|144.19|0
1641237600000|2022-01-03 19:20:00|147.01|145.01|146.9|144.9|149.15|147.15|146.32|144.32|0
1641237900000|2022-01-03 19:25:00|147.04|145.04|147.99|145.99|147.99|145.99|146.76|144.76|0
1641238200000|2022-01-03 19:30:00|147.85|145.85|147.3|145.3|148.54|146.54|147.3|145.3|0
1641238500000|2022-01-03 19:35:00|147.44|145.44|148.67|146.67|148.67|146.67|147.16|145.16|0
1641238800000|2022-01-03 19:40:00|149.08|147.08|151.7|149.7|151.98|149.98|149.08|147.08|0
1641239100000|2022-01-03 19:45:00|151.56|149.56|151.01|149.01|152.12|150.12|150.59|148.59|0
1641239400000|2022-01-03 19:50:00|151.15|149.15|150.59|148.59|151.56|149.56|150.31|148.31|0
1641239700000|2022-01-03 19:55:00|150.45|148.45|149.62|147.62|150.45|148.45|149.34|147.34|0
1641240000000|2022-01-03 20:00:00|149.48|147.48|150.03|148.03|150.45|148.45|148.52|146.52|0
1641240300000|2022-01-03 20:05:00|149.89|147.89|150.03|148.03|150.3|148.3|149.06|147.06|0
1641240600000|2022-01-03 20:10:00|149.89|147.89|150.44|148.44|150.99|148.99|149.89|147.89|0
1641240900000|2022-01-03 20:15:00|150.58|148.58|150.3|148.3|150.99|148.99|149.61|147.61|0
1641241200000|2022-01-03 20:20:00|150.57|148.57|150.02|148.02|151.26|149.26|149.88|147.88|0
1641241500000|2022-01-03 20:25:00|150.16|148.16|150.43|148.43|150.98|148.98|149.88|147.88|0
1641241800000|2022-01-03 20:30:00|150.57|148.57|151.12|149.12|151.26|149.26|149.87|147.87|0
1641242100000|2022-01-03 20:35:00|151.26|149.26|150.56|148.56|152.37|150.37|150.01|148.01|0
1641242400000|2022-01-03 20:40:00|150.42|148.42|147.94|145.94|150.7|148.7|146.44|144.44|0
1641242700000|2022-01-03 20:45:00|147.81|145.81|152.08|150.08|152.08|150.08|147.53|145.53|0
1641243000000|2022-01-03 20:50:00|150.83|148.83|150.97|148.97|152.22|150.22|149.03|147.03|0
1641243300000|2022-01-03 20:55:00|151.1|149.1|152.21|150.21|152.49|150.49|149.17|147.17|0
1641243600000|2022-01-03 21:00:00|152.63|150.63|152.63|150.63|152.63|150.63|151.66|149.66|0
1641243900000|2022-01-03 21:05:00|152.77|150.77|152.07|150.07|153.83|151.83|151.93|149.93|0
1641244200000|2022-01-03 21:10:00|151.93|149.93|151.23|149.23|152.21|150.21|150.95|148.95|0
1641244500000|2022-01-03 21:15:00|151.81|149.21|152.64|150.04|152.64|150.04|151.81|149.21|0
1641244800000|2022-01-03 21:20:00|152.78|150.18|152.78|150.18|153.2|150.6|152.64|150.04|0
1641245100000|2022-01-03 21:25:00|152.64|150.04|152.36|149.76|153.06|150.46|152.22|149.62|0
1641245400000|2022-01-03 21:30:00|152.5|149.9|152.49|149.89|152.64|150.04|152.35|149.75|0
1641245700000|2022-01-03 21:35:00|152.35|149.75|153.05|150.45|153.19|150.59|152.35|149.75|0
1641246000000|2022-01-03 21:40:00|152.91|150.31|152.35|149.75|152.97|150.37|152.21|149.61|0
1641246300000|2022-01-03 21:45:00|152.49|149.89|151.23|148.63|152.49|149.89|151.23|148.63|0
1641246600000|2022-01-03 21:50:00|151.37|148.77|151.51|148.91|151.51|148.91|151.23|148.63|0
1641246900000|2022-01-03 21:55:00|151.57|148.97|151.43|148.83|151.64|149.04|151.23|148.63|0
1641247200000|2022-01-03 22:00:00|151.39|148.79|151.61|149.01|151.61|149.01|151.39|148.79|0
1641247500000|2022-01-03 22:05:00|151.63|149.03|151.71|149.11|151.72|149.12|151.61|149.01|0
1641247800000|2022-01-03 22:10:00|151.69|149.09|151.67|149.07|151.69|149.09|151.65|149.05|0
1641248100000|2022-01-03 22:15:00|151.69|149.09|151.72|149.12|151.72|149.12|151.56|148.96|0
1641248400000|2022-01-03 22:20:00|151.59|148.99|151.81|149.21|151.81|149.21|151.58|148.98|0
1641248700000|2022-01-03 22:25:00|151.8|149.2|151.8|149.2|151.82|149.22|151.7|149.1|0
1641249000000|2022-01-03 22:30:00|151.76|149.16|151.82|149.22|151.82|149.22|151.7|149.1|0
1641249300000|2022-01-03 22:35:00|151.8|149.2|151.71|149.11|151.84|149.24|151.71|149.11|0
1641249600000|2022-01-03 22:40:00|151.69|149.09|151.67|149.07|151.71|149.11|151.67|149.07|0
1641249900000|2022-01-03 22:45:00|151.55|148.95|151.58|148.98|151.61|149.01|151.51|148.91|0
1641250200000|2022-01-03 22:50:00|151.61|149.01|151.75|149.15|151.75|149.15|151.61|149.01|0
1641250500000|2022-01-03 22:55:00|151.76|149.16|151.78|149.18|151.82|149.22|151.62|149.02|0
1641250800000|2022-01-03 23:00:00|151.67|149.07|151.74|149.14|152.37|149.77|151.46|148.86|0
1641251100000|2022-01-03 23:05:00|151.88|149.28|152.16|149.56|152.3|149.7|151.74|149.14|0
1641251400000|2022-01-03 23:10:00|152.29|149.69|152.43|149.83|152.71|150.11|151.88|149.28|0
1641251700000|2022-01-03 23:15:00|152.5|149.9|152.15|149.55|152.57|149.97|151.94|149.34|0
1641252000000|2022-01-03 23:20:00|152.29|149.69|151.87|149.27|152.57|149.97|151.73|149.13|0
1641252300000|2022-01-03 23:25:00|151.93|149.33|151.45|148.85|151.93|149.33|151.45|148.85|0
1641252600000|2022-01-03 23:30:00|151.59|148.99|151.58|148.98|151.59|148.99|150.61|148.01|0
1641252900000|2022-01-03 23:35:00|151.44|148.84|150.89|148.29|151.44|148.84|150.61|148.01|0
1641253200000|2022-01-03 23:40:00|150.95|148.35|151.58|148.98|151.58|148.98|150.75|148.15|0
1641253500000|2022-01-03 23:45:00|151.72|149.12|151.16|148.56|151.72|149.12|150.88|148.28|0
1641253800000|2022-01-03 23:50:00|151.02|148.42|150.88|148.28|151.09|148.49|150.46|147.86|0
1641254100000|2022-01-03 23:55:00|150.81|148.21|150.46|147.86|151.02|148.42|150.05|147.45|0
1641254400000|2022-01-04 00:00:00|150.6|148|150.52|147.92|150.87|148.27|149.49|146.89|0
1641254700000|2022-01-04 00:05:00|150.38|147.78|150.04|147.44|150.38|147.78|149.76|147.16|0
1641255000000|2022-01-04 00:10:00|149.9|147.3|150.31|147.71|150.59|147.99|149.9|147.3|0
1641255300000|2022-01-04 00:15:00|150.45|147.85|150.45|147.85|150.59|147.99|149.62|147.02|0
1641255600000|2022-01-04 00:20:00|150.37|147.77|150.03|147.43|150.58|147.98|149.89|147.29|0
1641255900000|2022-01-04 00:25:00|150.17|147.57|150.09|147.49|150.58|147.98|150.03|147.43|0
1641256200000|2022-01-04 00:30:00|150.03|147.43|150.16|147.56|150.44|147.84|149.82|147.22|0
1641256500000|2022-01-04 00:35:00|150.09|147.49|150.16|147.56|150.44|147.84|149.88|147.28|0
1641256800000|2022-01-04 00:40:00|150.02|147.42|150.15|147.55|150.29|147.69|149.53|146.93|0
1641257100000|2022-01-04 00:45:00|150.29|147.69|151.12|148.52|151.12|148.52|150.29|147.69|0
1641257400000|2022-01-04 00:50:00|151.26|148.66|151.53|148.93|151.67|149.07|150.98|148.38|0
1641257700000|2022-01-04 00:55:00|151.4|148.8|151.25|148.65|152.02|149.42|151.11|148.51|0
1641258000000|2022-01-04 01:00:00|151.11|148.51|150.42|147.82|151.11|148.51|150.14|147.54|0
1641258300000|2022-01-04 01:05:00|150.56|147.96|151.45|148.85|151.53|148.93|150.56|147.96|0
1641258600000|2022-01-04 01:10:00|151.52|148.92|151.94|149.34|151.94|149.34|150.97|148.37|0
1641258900000|2022-01-04 01:15:00|151.8|149.2|151.66|149.06|152.36|149.76|151.66|149.06|0
1641259200000|2022-01-04 01:20:00|151.52|148.92|151.93|149.33|152.07|149.47|151.52|148.92|0
1641259500000|2022-01-04 01:25:00|152|149.4|151.79|149.19|152.14|149.54|151.65|149.05|0
1641259800000|2022-01-04 01:30:00|151.65|149.05|151.23|148.63|151.79|149.19|151.23|148.63|0
1641260100000|2022-01-04 01:35:00|151.37|148.77|151.85|149.25|152.06|149.46|151.23|148.63|0
1641260400000|2022-01-04 01:40:00|151.78|149.18|151.92|149.32|152.2|149.6|151.51|148.91|0
1641260700000|2022-01-04 01:45:00|152.06|149.46|151.64|149.04|152.48|149.88|151.64|149.04|0
1641261000000|2022-01-04 01:50:00|151.78|149.18|151.36|148.76|151.84|149.24|151.22|148.62|0
1641261300000|2022-01-04 01:55:00|151.42|148.82|151.22|148.62|151.77|149.17|151.22|148.62|0
1641261600000|2022-01-04 02:00:00|151.36|148.76|151.14|148.54|151.77|149.17|151.14|148.54|0
1641261900000|2022-01-04 02:05:00|151.07|148.47|151.21|148.61|151.63|149.03|150.93|148.33|0
1641262200000|2022-01-04 02:10:00|151.28|148.68|151.48|148.88|151.63|149.03|151.28|148.68|0
1641262500000|2022-01-04 02:15:00|151.55|148.95|151.62|149.02|152.04|149.44|151.48|148.88|0
1641262800000|2022-01-04 02:20:00|151.48|148.88|151.9|149.3|152.04|149.44|151.34|148.74|0
1641263100000|2022-01-04 02:25:00|151.82|149.22|152.03|149.43|152.03|149.43|151.62|149.02|0
1641263400000|2022-01-04 02:30:00|151.89|149.29|151.89|149.29|152.03|149.43|151.47|148.87|0
1641263700000|2022-01-04 02:35:00|151.82|149.22|152.03|149.43|152.17|149.57|151.47|148.87|0
1641264000000|2022-01-04 02:40:00|152.02|149.42|152.3|149.7|152.3|149.7|151.89|149.29|0
1641264300000|2022-01-04 02:45:00|152.44|149.84|152.3|149.7|152.58|149.98|152.02|149.42|0
1641264600000|2022-01-04 02:50:00|152.44|149.84|152.99|150.39|152.99|150.39|152.36|149.76|0
1641264900000|2022-01-04 02:55:00|152.85|150.25|153.69|151.09|153.83|151.23|152.71|150.11|0
1641265200000|2022-01-04 03:00:00|153.76|151.16|153.13|150.53|153.97|151.37|152.99|150.39|0
1641265500000|2022-01-04 03:05:00|152.99|150.39|152.84|150.24|153.13|150.53|152.63|150.03|0
1641265800000|2022-01-04 03:10:00|152.7|150.1|152.84|150.24|152.98|150.38|152.7|150.1|0
1641266100000|2022-01-04 03:15:00|152.98|150.38|153.4|150.8|153.4|150.8|152.98|150.38|0
1641266400000|2022-01-04 03:20:00|153.54|150.94|154.09|151.49|154.24|151.64|153.4|150.8|0
1641266700000|2022-01-04 03:25:00|153.95|151.35|153.95|151.35|154.23|151.63|153.95|151.35|0
1641267000000|2022-01-04 03:30:00|154.09|151.49|154.16|151.56|154.23|151.63|153.81|151.21|0
1641267300000|2022-01-04 03:35:00|154.23|151.63|154.09|151.49|154.23|151.63|153.81|151.21|0
1641267600000|2022-01-04 03:40:00|154.08|151.48|154.5|151.9|154.5|151.9|154.08|151.48|0
1641267900000|2022-01-04 03:45:00|154.36|151.76|154.36|151.76|154.64|152.04|154.36|151.76|0
1641268200000|2022-01-04 03:50:00|154.22|151.62|153.94|151.34|154.22|151.62|153.94|151.34|0
1641268500000|2022-01-04 03:55:00|154|151.4|154.21|151.61|154.35|151.75|153.93|151.33|0
1641268800000|2022-01-04 04:00:00|154.35|151.75|154.35|151.75|154.49|151.89|154.21|151.61|0
1641269100000|2022-01-04 04:05:00|154.21|151.61|154.49|151.89|154.49|151.89|154.07|151.47|0
1641269400000|2022-01-04 04:10:00|154.35|151.75|154.48|151.88|154.49|151.89|154.35|151.75|0
1641269700000|2022-01-04 04:15:00|154.34|151.74|154.76|152.16|154.76|152.16|154.34|151.74|0
1641270000000|2022-01-04 04:20:00|154.9|152.3|156.03|153.43|156.03|153.43|154.9|152.3|0
1641270300000|2022-01-04 04:25:00|155.89|153.29|156.09|153.49|156.17|153.57|155.6|153|0
1641270600000|2022-01-04 04:30:00|156.03|153.43|156.02|153.42|156.31|153.71|156.02|153.42|0
1641270900000|2022-01-04 04:35:00|156.16|153.56|156.02|153.42|156.16|153.56|155.88|153.28|0
1641271200000|2022-01-04 04:40:00|155.88|153.28|156.02|153.42|156.16|153.56|155.88|153.28|0
1641271500000|2022-01-04 04:45:00|156.16|153.56|156.3|153.7|156.44|153.84|156.02|153.42|0
1641271800000|2022-01-04 04:50:00|156.36|153.76|157|154.4|157|154.4|156.3|153.7|0
1641272100000|2022-01-04 04:55:00|156.86|154.26|156.72|154.12|156.86|154.26|156.72|154.12|0
1641272400000|2022-01-04 05:00:00|156.86|154.26|156.85|154.25|157.14|154.54|156.71|154.11|0
1641272700000|2022-01-04 05:05:00|157|154.4|156.99|154.39|157|154.4|156.85|154.25|0
1641273000000|2022-01-04 05:10:00|157.13|154.53|157.27|154.67|157.42|154.82|156.99|154.39|0
1641273300000|2022-01-04 05:15:00|157.13|154.53|157.98|155.38|157.98|155.38|157.06|154.46|0
1641273600000|2022-01-04 05:20:00|157.84|155.24|158.12|155.52|158.12|155.52|157.84|155.24|0
1641273900000|2022-01-04 05:25:00|157.98|155.38|158.26|155.66|158.26|155.66|157.69|155.09|0
1641274200000|2022-01-04 05:30:00|158.12|155.52|158.11|155.51|158.26|155.66|157.83|155.23|0
1641274500000|2022-01-04 05:35:00|158.26|155.66|158.25|155.65|158.4|155.8|158.11|155.51|0
1641274800000|2022-01-04 05:40:00|158.11|155.51|158.39|155.79|158.54|155.94|158.11|155.51|0
1641275100000|2022-01-04 05:45:00|158.25|155.65|158.53|155.93|158.54|155.94|158.25|155.65|0
1641275400000|2022-01-04 05:50:00|158.39|155.79|158.39|155.79|158.53|155.93|158.25|155.65|0
1641275700000|2022-01-04 05:55:00|158.53|155.93|158.24|155.64|158.67|156.07|158.24|155.64|0
1641276000000|2022-01-04 06:00:00|158.38|155.78|158.38|155.78|158.38|155.78|158.1|155.5|0
1641276300000|2022-01-04 06:05:00|158.45|155.85|158.66|156.06|158.95|156.35|158.45|155.85|0
1641276600000|2022-01-04 06:10:00|158.81|156.21|158.66|156.06|158.95|156.35|158.66|156.06|0
1641276900000|2022-01-04 06:15:00|158.59|155.99|157.52|154.92|158.59|155.99|157.52|154.92|0
1641277200000|2022-01-04 06:20:00|157.38|154.78|157.66|155.06|157.66|155.06|157.23|154.63|0
1641277500000|2022-01-04 06:25:00|157.51|154.91|157.37|154.77|157.66|155.06|157.23|154.63|0
1641277800000|2022-01-04 06:30:00|157.3|154.7|157.65|155.05|157.65|155.05|157.23|154.63|0
1641278100000|2022-01-04 06:35:00|157.79|155.19|157.79|155.19|157.94|155.34|157.51|154.91|0
1641278400000|2022-01-04 06:40:00|157.93|155.33|157.86|155.26|158.22|155.62|157.79|155.19|0
1641278700000|2022-01-04 06:45:00|157.79|155.19|157.93|155.33|158.07|155.47|157.43|154.83|0
1641279000000|2022-01-04 06:50:00|157.78|155.18|157.92|155.32|158.21|155.61|157.64|155.04|0
1641279300000|2022-01-04 06:55:00|157.99|155.39|157.78|155.18|158.07|155.47|157.64|155.04|0
1641279600000|2022-01-04 07:00:00|157.49|154.89|156.64|154.04|157.49|154.89|156.35|153.75|0
1641279900000|2022-01-04 07:05:00|156.5|153.9|156.07|153.47|156.78|154.18|155.93|153.33|0
1641280200000|2022-01-04 07:10:00|156.14|153.54|156.77|154.17|156.92|154.32|155.93|153.33|0
1641280500000|2022-01-04 07:15:00|156.84|154.24|156.35|153.75|156.92|154.32|156.2|153.6|0
1641280800000|2022-01-04 07:20:00|156.2|153.6|156.2|153.6|156.34|153.74|155.92|153.32|0
1641281100000|2022-01-04 07:25:00|156.27|153.67|156.34|153.74|156.77|154.17|156.2|153.6|0
1641281400000|2022-01-04 07:30:00|156.41|153.81|157.05|154.45|157.19|154.59|156.41|153.81|0
1641281700000|2022-01-04 07:35:00|156.9|154.3|157.04|154.44|157.33|154.73|156.76|154.16|0
1641282000000|2022-01-04 07:40:00|156.9|154.3|157.75|155.15|157.75|155.15|156.9|154.3|0
1641282300000|2022-01-04 07:45:00|157.68|155.08|157.32|154.72|157.75|155.15|157.04|154.44|0
1641282600000|2022-01-04 07:50:00|157.18|154.58|157.74|155.14|158.03|155.43|157.18|154.58|0
1641282900000|2022-01-04 07:55:00|157.6|155|158.17|155.57|158.24|155.64|157.17|154.57|0
1641283200000|2022-01-04 08:00:00|158.31|155.71|157.45|154.85|158.31|155.71|156.74|154.14|0
1641283500000|2022-01-04 08:05:00|156.87|154.87|156.58|154.58|158.01|156.01|156.44|154.44|0
1641283800000|2022-01-04 08:10:00|156.51|154.51|155.87|153.87|156.58|154.58|155.73|153.73|0
1641284100000|2022-01-04 08:15:00|156.01|154.01|156.72|154.72|156.72|154.72|155.44|153.44|0
1641284400000|2022-01-04 08:20:00|156.64|154.64|157.28|155.28|157.43|155.43|156.29|154.29|0
1641284700000|2022-01-04 08:25:00|157.14|155.14|158.27|156.27|158.27|156.27|156.57|154.57|0
1641285000000|2022-01-04 08:30:00|158.41|156.41|158.26|156.26|158.55|156.55|157.48|155.48|0
1641285300000|2022-01-04 08:35:00|158.19|156.19|158.4|156.4|158.69|156.69|157.84|155.84|0
1641285600000|2022-01-04 08:40:00|158.54|156.54|157.27|155.27|159.11|157.11|157.27|155.27|0
1641285900000|2022-01-04 08:45:00|157.41|155.41|157.83|155.83|157.97|155.97|157.26|155.26|0
1641286200000|2022-01-04 08:50:00|157.76|155.76|157.61|155.61|157.97|155.97|157.12|155.12|0
1641286500000|2022-01-04 08:55:00|157.54|155.54|157.18|155.18|157.75|155.75|156.69|154.69|0
1641286800000|2022-01-04 09:00:00|157.11|155.11|157.54|155.54|157.68|155.68|156.97|154.97|0
1641287100000|2022-01-04 09:05:00|157.39|155.39|157.53|155.53|157.89|155.89|157.32|155.32|0
1641287400000|2022-01-04 09:10:00|157.67|155.67|157.95|155.95|158.1|156.1|157.53|155.53|0
1641287700000|2022-01-04 09:15:00|158.1|156.1|158.52|156.52|158.52|156.52|157.95|155.95|0
1641288000000|2022-01-04 09:20:00|158.38|156.38|157.67|155.67|158.52|156.52|157.1|155.1|0
1641288300000|2022-01-04 09:25:00|157.81|155.81|157.52|155.52|157.81|155.81|157.38|155.38|0
1641288600000|2022-01-04 09:30:00|157.45|155.45|156.95|154.95|157.66|155.66|156.95|154.95|0
1641288900000|2022-01-04 09:35:00|156.81|154.81|157.09|155.09|157.24|155.24|156.6|154.6|0
1641289200000|2022-01-04 09:40:00|157.16|155.16|157.8|155.8|157.8|155.8|156.81|154.81|0
1641289500000|2022-01-04 09:45:00|157.66|155.66|157.79|155.79|157.94|155.94|157.51|155.51|0
1641289800000|2022-01-04 09:50:00|157.94|155.94|157.93|155.93|158.22|156.22|157.93|155.93|0
1641290100000|2022-01-04 09:55:00|157.79|155.79|158.36|156.36|158.36|156.36|157.79|155.79|0
1641290400000|2022-01-04 10:00:00|158.5|156.5|159.21|157.21|159.21|157.21|158.5|156.5|0
1641290700000|2022-01-04 10:05:00|159.07|157.07|160.06|158.06|160.21|158.21|158.78|156.78|0
1641291000000|2022-01-04 10:10:00|159.92|157.92|161.06|159.06|161.78|159.78|159.92|157.92|0
1641291300000|2022-01-04 10:15:00|160.92|158.92|161.35|159.35|161.35|159.35|160.49|158.49|0
1641291600000|2022-01-04 10:20:00|161.49|159.49|162.64|160.64|162.79|160.79|161.2|159.2|0
1641291900000|2022-01-04 10:25:00|162.79|160.79|162.78|160.78|163.07|161.07|162.21|160.21|0
1641292200000|2022-01-04 10:30:00|162.85|160.85|163.21|161.21|163.36|161.36|162.49|160.49|0
1641292500000|2022-01-04 10:35:00|163.07|161.07|162.63|160.63|163.21|161.21|162.35|160.35|0
1641292800000|2022-01-04 10:40:00|162.78|160.78|163.21|161.21|163.21|161.21|162.49|160.49|0
1641293100000|2022-01-04 10:45:00|163.28|161.28|162.63|160.63|164.18|162.18|162.08|160.08|0
1641293400000|2022-01-04 10:50:00|162.77|160.77|161.9|159.9|162.92|160.92|161.9|159.9|0
1641293700000|2022-01-04 10:55:00|162.05|160.05|162.77|160.77|162.77|160.77|161.9|159.9|0
1641294000000|2022-01-04 11:00:00|162.62|160.62|163.49|161.49|164.07|162.07|161.9|159.9|0
1641294300000|2022-01-04 11:05:00|163.63|161.63|164.21|162.21|164.36|162.36|163.41|161.41|0
1641294600000|2022-01-04 11:10:00|164.5|162.5|164.35|162.35|164.79|162.79|164.06|162.06|0
1641294900000|2022-01-04 11:15:00|164.42|162.42|164.2|162.2|164.64|162.64|164.06|162.06|0
1641295200000|2022-01-04 11:20:00|164.35|162.35|165.03|163.03|165.46|163.46|164.06|162.06|0
1641295500000|2022-01-04 11:25:00|164.74|162.74|164.44|162.44|165.03|163.03|164.16|162.16|0
1641295800000|2022-01-04 11:30:00|164.37|162.37|164.01|162.01|164.73|162.73|164.01|162.01|0
1641296100000|2022-01-04 11:35:00|163.86|161.86|164.44|162.44|164.58|162.58|163.72|161.72|0
1641296400000|2022-01-04 11:40:00|164.51|162.51|164|162|164.51|162.51|163.86|161.86|0
1641296700000|2022-01-04 11:45:00|164.15|162.15|164.43|162.43|164.43|162.43|164|162|0
1641297000000|2022-01-04 11:50:00|164.58|162.58|164.72|162.72|164.72|162.72|164.43|162.43|0
1641297300000|2022-01-04 11:55:00|164.57|162.57|163.56|161.56|164.72|162.72|163.42|161.42|0
1641297600000|2022-01-04 12:00:00|163.42|161.42|163.12|161.12|163.7|161.7|163.12|161.12|0
1641297900000|2022-01-04 12:05:00|163.27|161.27|163.41|161.41|163.84|161.84|163.12|161.12|0
1641298200000|2022-01-04 12:10:00|163.26|161.26|162.69|160.69|163.84|161.84|162.69|160.69|0
1641298500000|2022-01-04 12:15:00|162.54|160.54|162.54|160.54|163.12|161.12|162.4|160.4|0
1641298800000|2022-01-04 12:20:00|162.61|160.61|160.96|158.96|162.83|160.83|160.82|158.82|0
1641299100000|2022-01-04 12:25:00|160.82|158.82|159.96|157.96|160.82|158.82|158.97|156.97|0
1641299400000|2022-01-04 12:30:00|159.82|157.82|161.24|159.24|161.24|159.24|159.39|157.39|0
1641299700000|2022-01-04 12:35:00|161.1|159.1|160.1|158.1|161.38|159.38|160.1|158.1|0
1641300000000|2022-01-04 12:40:00|160.24|158.24|160.66|158.66|161.23|159.23|159.95|157.95|0
1641300300000|2022-01-04 12:45:00|160.38|158.38|160.37|158.37|161.09|159.09|160.23|158.23|0
1641300600000|2022-01-04 12:50:00|160.23|158.23|160.09|158.09|160.52|158.52|159.66|157.66|0
1641300900000|2022-01-04 12:55:00|160.23|158.23|161.22|159.22|161.51|159.51|160.09|158.09|0
1641301200000|2022-01-04 13:00:00|161.15|159.15|160.94|158.94|161.51|159.51|160.65|158.65|0
1641301500000|2022-01-04 13:05:00|161.08|159.08|161.65|159.65|161.79|159.79|160.79|158.79|0
1641301800000|2022-01-04 13:10:00|161.5|159.5|162.5|160.5|162.5|160.5|161.43|159.43|0
1641302100000|2022-01-04 13:15:00|162.36|160.36|162.93|160.93|163.08|161.08|161.79|159.79|0
1641302400000|2022-01-04 13:20:00|162.79|160.79|163.94|161.94|164.52|162.52|162.79|160.79|0
1641302700000|2022-01-04 13:25:00|164.08|162.08|163.65|161.65|164.23|162.23|163|161|0
1641303000000|2022-01-04 13:30:00|163.57|161.57|162.92|160.92|163.93|161.93|162.78|160.78|0
1641303300000|2022-01-04 13:35:00|162.78|160.78|162.78|160.78|162.92|160.92|161.92|159.92|0
1641303600000|2022-01-04 13:40:00|162.63|160.63|162.92|160.92|163.21|161.21|162.34|160.34|0
1641303900000|2022-01-04 13:45:00|162.77|160.77|161.91|159.91|162.92|160.92|161.91|159.91|0
1641304200000|2022-01-04 13:50:00|162.05|160.05|163.27|161.27|163.34|161.34|162.05|160.05|0
1641304500000|2022-01-04 13:55:00|163.2|161.2|163.2|161.2|163.49|161.49|163.05|161.05|0
1641304800000|2022-01-04 14:00:00|163.34|161.34|161.76|159.76|163.77|161.77|161.76|159.76|0
1641305100000|2022-01-04 14:05:00|161.9|159.9|162.9|160.9|163.05|161.05|161.9|159.9|0
1641305400000|2022-01-04 14:10:00|162.83|160.83|163.47|161.47|164.05|162.05|162.76|160.76|0
1641305700000|2022-01-04 14:15:00|163.33|161.33|163.18|161.18|163.62|161.62|162.9|160.9|0
1641306000000|2022-01-04 14:20:00|163.33|161.33|163.61|161.61|163.61|161.61|163.18|161.18|0
1641306300000|2022-01-04 14:25:00|163.47|161.47|162.6|160.6|163.47|161.47|162.17|160.17|0
1641306600000|2022-01-04 14:30:00|162.74|160.74|164.33|162.33|164.62|162.62|161.17|159.17|0
1641306900000|2022-01-04 14:35:00|163.89|161.89|164.9|162.9|166.21|164.21|162.31|160.31|0
1641307200000|2022-01-04 14:40:00|165.05|163.05|166.16|164.16|167.47|165.47|164.76|162.76|0
1641307500000|2022-01-04 14:45:00|166.02|164.02|165.58|163.58|166.89|164.89|165.29|163.29|0
1641307800000|2022-01-04 14:50:00|165.29|163.29|166.59|164.59|166.73|164.73|163.71|161.71|0
1641308100000|2022-01-04 14:55:00|166.73|164.73|166.7|164.7|167.57|165.57|166.13|164.13|0
1641308400000|2022-01-04 15:00:00|166.63|164.63|164.4|162.4|166.7|164.7|162.82|160.82|0
1641308700000|2022-01-04 15:05:00|164.25|162.25|165.11|163.11|165.11|163.11|163.39|161.39|0
1641309000000|2022-01-04 15:10:00|164.97|162.97|163.82|161.82|165.97|163.97|162.96|160.96|0
1641309300000|2022-01-04 15:15:00|163.96|161.96|162.53|160.53|164.68|162.68|162.24|160.24|0
1641309600000|2022-01-04 15:20:00|162.96|160.96|163.81|161.81|165.03|163.03|161.96|159.96|0
1641309900000|2022-01-04 15:25:00|163.88|161.88|166.25|164.25|166.25|164.25|161.39|159.39|0
1641310200000|2022-01-04 15:30:00|166.39|164.39|163.37|161.37|167.26|165.26|163.3|161.3|0
1641310500000|2022-01-04 15:35:00|163.8|161.8|160.95|158.95|163.95|161.95|160.95|158.95|0
1641310800000|2022-01-04 15:40:00|161.24|159.24|158.27|156.27|162.51|160.51|157.84|155.84|0
1641311100000|2022-01-04 15:45:00|157.98|155.98|158.97|156.97|159.82|157.82|157.7|155.7|0
1641311400000|2022-01-04 15:50:00|159.11|157.11|157.13|155.13|159.53|157.53|156.71|154.71|0
1641311700000|2022-01-04 15:55:00|156.99|154.99|153.78|151.78|156.99|154.99|153.22|151.22|0
1641312000000|2022-01-04 16:00:00|153.64|151.64|146.36|144.36|153.92|151.92|145.95|143.95|0
1641312300000|2022-01-04 16:05:00|146.63|144.63|150.29|148.29|151.14|149.14|146.63|144.63|0
1641312600000|2022-01-04 16:10:00|150.57|148.57|150.84|148.84|151.12|149.12|148.65|146.65|0
1641312900000|2022-01-04 16:15:00|150.7|148.7|150.01|148.01|150.7|148.7|148.65|146.65|0
1641313200000|2022-01-04 16:20:00|150.15|148.15|148.78|146.78|150.15|148.15|146.88|144.88|0
1641313500000|2022-01-04 16:25:00|148.92|146.92|149.46|147.46|149.73|147.73|147.15|145.15|0
1641313800000|2022-01-04 16:30:00|149.32|147.32|152.07|150.07|152.07|150.07|149.05|147.05|0
1641314100000|2022-01-04 16:35:00|152.21|150.21|152.48|150.48|152.48|150.48|151.24|149.24|0
1641314400000|2022-01-04 16:40:00|152.34|150.34|152.89|150.89|152.89|150.89|151.1|149.1|0
1641314700000|2022-01-04 16:45:00|153.03|151.03|154.7|152.7|155.26|153.26|152.75|150.75|0
1641315000000|2022-01-04 16:50:00|154.56|152.56|154.55|152.55|154.84|152.84|153.44|151.44|0
1641315300000|2022-01-04 16:55:00|154.42|152.42|152.47|150.47|154.69|152.69|152.05|150.05|0
1641315600000|2022-01-04 17:00:00|152.4|150.4|151.5|149.5|153.02|151.02|151.09|149.09|0
1641315900000|2022-01-04 17:05:00|151.77|149.77|151.36|149.36|152.19|150.19|150.53|148.53|0
1641316200000|2022-01-04 17:10:00|151.49|149.49|153.57|151.57|153.71|151.71|151.36|149.36|0
1641316500000|2022-01-04 17:15:00|153.43|151.43|154.78|152.78|155.9|153.9|153.43|151.43|0
1641316800000|2022-01-04 17:20:00|154.64|152.64|153.23|151.23|155.05|153.05|153.23|151.23|0
1641317100000|2022-01-04 17:25:00|153.09|151.09|152.81|150.81|153.79|151.79|152.68|150.68|0
1641317400000|2022-01-04 17:30:00|152.67|150.67|151.98|149.98|152.67|150.67|151.15|149.15|0
1641317700000|2022-01-04 17:35:00|152.12|150.12|152.25|150.25|153.09|151.09|152.12|150.12|0
1641318000000|2022-01-04 17:40:00|152.39|150.39|151.28|149.28|152.53|150.53|151.15|149.15|0
1641318300000|2022-01-04 17:45:00|151.42|149.42|150.46|148.46|152.45|150.45|150.04|148.04|0
1641318600000|2022-01-04 17:50:00|150.73|148.73|149.9|147.9|151.28|149.28|149.36|147.36|0
1641318900000|2022-01-04 17:55:00|150.04|148.04|148.67|146.67|150.31|148.31|148.13|146.13|0
1641319200000|2022-01-04 18:00:00|148.53|146.53|149.49|147.49|149.76|147.76|147.72|145.72|0
1641319500000|2022-01-04 18:05:00|149.35|147.35|150.03|148.03|151.41|149.41|149.35|147.35|0
1641319800000|2022-01-04 18:10:00|150.31|148.31|149.34|147.34|150.31|148.31|149.07|147.07|0
1641320100000|2022-01-04 18:15:00|149.48|147.48|148.11|146.11|149.75|147.75|147.84|145.84|0
1641320400000|2022-01-04 18:20:00|147.98|145.98|148.79|146.79|149.07|147.07|147.57|145.57|0
1641320700000|2022-01-04 18:25:00|148.65|146.65|148.65|146.65|150.29|148.29|148.24|146.24|0
1641321000000|2022-01-04 18:30:00|148.51|146.51|144.86|142.86|148.65|146.65|144.73|142.73|0
1641321300000|2022-01-04 18:35:00|144.99|142.99|146.34|144.34|147.01|145.01|144.59|142.59|0
1641321600000|2022-01-04 18:40:00|146.07|144.07|146.33|144.33|146.87|144.87|145.53|143.53|0
1641321900000|2022-01-04 18:45:00|146.47|144.47|146.06|144.06|147.01|145.01|145.92|143.92|0
1641322200000|2022-01-04 18:50:00|145.92|143.92|144.31|142.31|145.92|143.92|143.37|141.37|0
1641322500000|2022-01-04 18:55:00|144.17|142.17|142.83|140.83|144.17|142.17|142.3|140.3|0
1641322800000|2022-01-04 19:00:00|142.57|140.57|145.78|143.78|145.78|143.78|142.57|140.57|0
1641323100000|2022-01-04 19:05:00|145.65|143.65|144.57|142.57|145.91|143.91|144.3|142.3|0
1641323400000|2022-01-04 19:10:00|144.43|142.43|146.58|144.58|146.58|144.58|144.03|142.03|0
1641323700000|2022-01-04 19:15:00|146.72|144.72|144.35|142.35|147.53|145.53|143.9|141.9|0
1641324000000|2022-01-04 19:20:00|144.21|142.21|143.26|141.26|144.76|142.76|143.13|141.13|0
1641324300000|2022-01-04 19:25:00|143.13|141.13|144.21|142.21|144.75|142.75|143.13|141.13|0
1641324600000|2022-01-04 19:30:00|144.34|142.34|146.38|144.38|148.03|146.03|144.07|142.07|0
1641324900000|2022-01-04 19:35:00|146.45|144.45|146.11|144.11|146.79|144.79|145.84|143.84|0
1641325200000|2022-01-04 19:40:00|146.24|144.24|148.44|146.44|148.58|146.58|146.11|144.11|0
1641325500000|2022-01-04 19:45:00|148.16|146.16|148.71|146.71|149.27|147.27|147.75|145.75|0
1641325800000|2022-01-04 19:50:00|148.99|146.99|149.26|147.26|149.82|147.82|148.43|146.43|0
1641326100000|2022-01-04 19:55:00|148.98|146.98|148.98|146.98|149.33|147.33|148.57|146.57|0
1641326400000|2022-01-04 20:00:00|149.12|147.12|150.5|148.5|150.64|148.64|148.98|146.98|0
1641326700000|2022-01-04 20:05:00|150.36|148.36|150.64|148.64|150.92|148.92|149.95|147.95|0
1641327000000|2022-01-04 20:10:00|150.78|148.78|151.61|149.61|152.03|150.03|150.78|148.78|0
1641327300000|2022-01-04 20:15:00|151.75|149.75|151.75|149.75|152.31|150.31|150.91|148.91|0
1641327600000|2022-01-04 20:20:00|151.89|149.89|153.01|151.01|153.85|151.85|151.89|149.89|0
1641327900000|2022-01-04 20:25:00|153.15|151.15|153.71|151.71|153.85|151.85|152.3|150.3|0
1641328200000|2022-01-04 20:30:00|153.85|151.85|152.58|150.58|153.85|151.85|151.88|149.88|0
1641328500000|2022-01-04 20:35:00|152.3|150.3|153.25|151.25|154.94|152.94|152.3|150.3|0
1641328800000|2022-01-04 20:40:00|153.39|151.39|154.79|152.79|155.36|153.36|152.97|150.97|0
1641329100000|2022-01-04 20:45:00|154.93|152.93|156.35|154.35|156.49|154.49|154.65|152.65|0
1641329400000|2022-01-04 20:50:00|155.78|153.78|153.8|151.8|158.05|156.05|153.8|151.8|0
1641329700000|2022-01-04 20:55:00|152.96|150.96|149.89|147.89|153.1|151.1|149.89|147.89|0
1641330000000|2022-01-04 21:00:00|150.31|148.31|149.61|147.61|150.86|148.86|149.06|147.06|0
1641330300000|2022-01-04 21:05:00|149.47|147.47|149.89|147.89|150.58|148.58|149.34|147.34|0
1641330600000|2022-01-04 21:10:00|149.75|147.75|149.19|147.19|149.88|147.88|148.78|146.78|0
1641330900000|2022-01-04 21:15:00|149.22|146.62|150.46|147.86|150.46|147.86|149.22|146.62|0
1641331200000|2022-01-04 21:20:00|150.73|148.13|150.73|148.13|150.87|148.27|150.45|147.85|0
1641331500000|2022-01-04 21:25:00|150.59|147.99|150.04|147.44|150.73|148.13|149.76|147.16|0
1641331800000|2022-01-04 21:30:00|149.9|147.3|149.48|146.88|150.17|147.57|149.2|146.6|0
1641332100000|2022-01-04 21:35:00|149.76|147.16|149.89|147.29|150.03|147.43|149.62|147.02|0
1641332400000|2022-01-04 21:40:00|150.03|147.43|150.3|147.7|150.44|147.84|150.03|147.43|0
1641332700000|2022-01-04 21:45:00|150.23|147.63|150.02|147.42|150.3|147.7|149.61|147.01|0
1641333000000|2022-01-04 21:50:00|149.88|147.28|149.88|147.28|149.88|147.28|149.74|147.14|0
1641333300000|2022-01-04 21:55:00|150.02|147.42|150.44|147.84|150.5|147.9|149.74|147.14|0
1641333600000|2022-01-04 22:00:00|150.29|147.69|150.05|147.45|150.29|147.69|150.05|147.45|0
1641333900000|2022-01-04 22:05:00|150.23|147.63|150.14|147.54|150.27|147.67|150.14|147.54|0
1641334200000|2022-01-04 22:10:00|150.1|147.5|150.08|147.48|150.14|147.54|150.04|147.44|0
1641334500000|2022-01-04 22:15:00|150|147.4|150.18|147.58|150.18|147.58|149.96|147.36|0
1641334800000|2022-01-04 22:20:00|150.1|147.5|150.3|147.7|150.36|147.76|150.1|147.5|0
1641335100000|2022-01-04 22:25:00|150.18|147.58|150.19|147.59|150.32|147.72|150.18|147.58|0
1641335400000|2022-01-04 22:30:00|150.21|147.61|150.03|147.43|150.3|147.7|150.03|147.43|0
1641335700000|2022-01-04 22:35:00|150.09|147.49|149.96|147.36|150.09|147.49|149.95|147.35|0
1641336000000|2022-01-04 22:40:00|150.02|147.42|149.96|147.36|150.02|147.42|149.95|147.35|0
1641336300000|2022-01-04 22:45:00|149.98|147.38|150|147.4|150.01|147.41|149.92|147.32|0
1641336600000|2022-01-04 22:50:00|149.98|147.38|150|147.4|150|147.4|149.98|147.38|0
1641336900000|2022-01-04 22:55:00|150.1|147.5|150|147.4|150.1|147.5|149.89|147.29|0
1641337200000|2022-01-04 23:00:00|150.18|147.58|150.11|147.51|150.74|148.14|149.84|147.24|0
1641337500000|2022-01-04 23:05:00|150.25|147.65|149.28|146.68|150.53|147.93|149.28|146.68|0
1641337800000|2022-01-04 23:10:00|149.56|146.96|149.62|147.02|149.97|147.37|149.42|146.82|0
1641338100000|2022-01-04 23:15:00|149.56|146.96|148.31|145.71|149.56|146.96|148.31|145.71|0
1641338400000|2022-01-04 23:20:00|148.45|145.85|147.62|145.02|148.45|145.85|147.49|144.89|0
1641338700000|2022-01-04 23:25:00|147.69|145.09|148.23|145.63|148.86|146.26|147.48|144.88|0
1641339000000|2022-01-04 23:30:00|148.03|145.43|147.89|145.29|148.03|145.43|147.34|144.74|0
1641339300000|2022-01-04 23:35:00|147.82|145.22|148.02|145.42|148.16|145.56|147.62|145.02|0
1641339600000|2022-01-04 23:40:00|147.89|145.29|147.61|145.01|148.16|145.56|147.34|144.74|0
1641339900000|2022-01-04 23:45:00|147.75|145.15|146.92|144.32|147.75|145.15|146.79|144.19|0
1641340200000|2022-01-04 23:50:00|146.99|144.39|147.33|144.73|147.61|145.01|146.92|144.32|0
1641340500000|2022-01-04 23:55:00|147.47|144.87|147.33|144.73|147.74|145.14|147.05|144.45|0
1641340800000|2022-01-05 00:00:00|147.46|144.86|146.64|144.04|147.87|145.27|146.1|143.5|0
1641341100000|2022-01-05 00:05:00|146.78|144.18|146.36|143.76|146.91|144.31|145.75|143.15|0
1641341400000|2022-01-05 00:10:00|146.5|143.9|146.7|144.1|146.91|144.31|145.95|143.35|0
1641341700000|2022-01-05 00:15:00|146.63|144.03|145.68|143.08|146.91|144.31|145.68|143.08|0
1641342000000|2022-01-05 00:20:00|145.81|143.21|146.63|144.03|146.76|144.16|145.54|142.94|0
1641342300000|2022-01-05 00:25:00|146.56|143.96|146.28|143.68|146.63|144.03|146.14|143.54|0
1641342600000|2022-01-05 00:30:00|146.35|143.75|145.94|143.34|146.35|143.75|145.46|142.86|0
1641342900000|2022-01-05 00:35:00|146.21|143.61|145.66|143.06|146.48|143.88|145.26|142.66|0
1641343200000|2022-01-05 00:40:00|145.73|143.13|145.93|143.33|146.07|143.47|145.53|142.93|0
1641343500000|2022-01-05 00:45:00|145.86|143.26|146.07|143.47|146.2|143.6|145.66|143.06|0
1641343800000|2022-01-05 00:50:00|145.93|143.33|146.47|143.87|146.61|144.01|145.93|143.33|0
1641344100000|2022-01-05 00:55:00|146.54|143.94|146.61|144.01|146.74|144.14|146.33|143.73|0
1641344400000|2022-01-05 01:00:00|146.74|144.14|146.74|144.14|147.02|144.42|146.47|143.87|0
1641344700000|2022-01-05 01:05:00|146.6|144|146.33|143.73|147.01|144.41|146.33|143.73|0
1641345000000|2022-01-05 01:10:00|146.19|143.59|147.42|144.82|147.42|144.82|145.92|143.32|0
1641345300000|2022-01-05 01:15:00|147.55|144.95|148.51|145.91|148.93|146.33|147.42|144.82|0
1641345600000|2022-01-05 01:20:00|148.37|145.77|148.1|145.5|148.51|145.91|147.69|145.09|0
1641345900000|2022-01-05 01:25:00|147.96|145.36|147.27|144.67|147.96|145.36|147.27|144.67|0
1641346200000|2022-01-05 01:30:00|147.13|144.53|145.36|142.76|147.13|144.53|144.95|142.35|0
1641346500000|2022-01-05 01:35:00|145.49|142.89|144.88|142.28|145.76|143.16|144.41|141.81|0
1641346800000|2022-01-05 01:40:00|144.81|142.21|144.54|141.94|145.08|142.48|144.13|141.53|0
1641347100000|2022-01-05 01:45:00|144.6|142|143.45|140.85|144.6|142|143.05|140.45|0
1641347400000|2022-01-05 01:50:00|143.32|140.72|143.99|141.39|144.4|141.8|143.32|140.72|0
1641347700000|2022-01-05 01:55:00|144.05|141.45|143.99|141.39|144.39|141.79|143.85|141.25|0
1641348000000|2022-01-05 02:00:00|144.12|141.52|143.98|141.38|144.93|142.33|143.98|141.38|0
1641348300000|2022-01-05 02:05:00|143.85|141.25|143.85|141.25|144.12|141.52|143.44|140.84|0
1641348600000|2022-01-05 02:10:00|144.12|141.52|144.52|141.92|144.93|142.33|143.98|141.38|0
1641348900000|2022-01-05 02:15:00|144.58|141.98|145.19|142.59|145.33|142.73|144.58|141.98|0
1641349200000|2022-01-05 02:20:00|145.12|142.52|144.78|142.18|145.12|142.52|144.65|142.05|0
1641349500000|2022-01-05 02:25:00|144.92|142.32|144.24|141.64|145.05|142.45|144.24|141.64|0
1641349800000|2022-01-05 02:30:00|144.1|141.5|144.51|141.91|144.78|142.18|143.7|141.1|0
1641350100000|2022-01-05 02:35:00|144.64|142.04|144.1|141.5|144.78|142.18|143.96|141.36|0
1641350400000|2022-01-05 02:40:00|143.96|141.36|143.69|141.09|143.96|141.36|143.56|140.96|0
1641350700000|2022-01-05 02:45:00|143.82|141.22|144.09|141.49|144.23|141.63|143.69|141.09|0
1641351000000|2022-01-05 02:50:00|144.23|141.63|144.22|141.62|144.5|141.9|144.09|141.49|0
1641351300000|2022-01-05 02:55:00|144.09|141.49|144.76|142.16|145.03|142.43|144.09|141.49|0
1641351600000|2022-01-05 03:00:00|144.9|142.3|144.89|142.29|145.17|142.57|144.62|142.02|0
1641351900000|2022-01-05 03:05:00|144.96|142.36|144.89|142.29|145.16|142.56|144.75|142.15|0
1641352200000|2022-01-05 03:10:00|144.75|142.15|144.07|141.47|144.89|142.29|143.94|141.34|0
1641352500000|2022-01-05 03:15:00|143.94|141.34|143.8|141.2|143.94|141.34|143.53|140.93|0
1641352800000|2022-01-05 03:20:00|143.67|141.07|144.07|141.47|144.34|141.74|143.53|140.93|0
1641353100000|2022-01-05 03:25:00|143.93|141.33|144.07|141.47|144.07|141.47|143.8|141.2|0
1641353400000|2022-01-05 03:30:00|143.99|141.39|144.06|141.46|144.34|141.74|143.66|141.06|0
1641353700000|2022-01-05 03:35:00|144.2|141.6|144.6|142|144.74|142.14|144.2|141.6|0
1641354000000|2022-01-05 03:40:00|144.46|141.86|144.73|142.13|144.73|142.13|144.46|141.86|0
1641354300000|2022-01-05 03:45:00|144.6|142|144.19|141.59|144.6|142|144.19|141.59|0
1641354600000|2022-01-05 03:50:00|144.05|141.45|144.66|142.06|144.73|142.13|144.05|141.45|0
1641354900000|2022-01-05 03:55:00|144.73|142.13|144.79|142.19|145|142.4|144.45|141.85|0
1641355200000|2022-01-05 04:00:00|144.72|142.12|144.86|142.26|145.13|142.53|144.72|142.12|0
1641355500000|2022-01-05 04:05:00|144.72|142.12|144.58|141.98|144.72|142.12|144.45|141.85|0
1641355800000|2022-01-05 04:10:00|144.72|142.12|144.58|141.98|144.72|142.12|144.58|141.98|0
1641356100000|2022-01-05 04:15:00|144.44|141.84|144.44|141.84|144.58|141.98|144.3|141.7|0
1641356400000|2022-01-05 04:20:00|144.57|141.97|144.71|142.11|144.71|142.11|144.44|141.84|0
1641356700000|2022-01-05 04:25:00|144.64|142.04|144.43|141.83|144.64|142.04|144.43|141.83|0
1641357000000|2022-01-05 04:30:00|144.3|141.7|144.02|141.42|144.3|141.7|143.89|141.29|0
1641357300000|2022-01-05 04:35:00|144.16|141.56|143.75|141.15|144.16|141.56|143.48|140.88|0
1641357600000|2022-01-05 04:40:00|143.89|141.29|144.02|141.42|144.15|141.55|143.88|141.28|0
1641357900000|2022-01-05 04:45:00|144.15|141.55|144.49|141.89|144.49|141.89|144.02|141.42|0
1641358200000|2022-01-05 04:50:00|144.42|141.82|144.15|141.55|144.56|141.96|144.01|141.41|0
1641358500000|2022-01-05 04:55:00|144.01|141.41|144.14|141.54|144.15|141.55|144.01|141.41|0
1641358800000|2022-01-05 05:00:00|144.28|141.68|143.74|141.14|144.34|141.74|143.33|140.73|0
1641359100000|2022-01-05 05:05:00|143.67|141.07|143.33|140.73|143.87|141.27|143.06|140.46|0
1641359400000|2022-01-05 05:10:00|143.46|140.86|144|141.4|144.14|141.54|143.33|140.73|0
1641359700000|2022-01-05 05:15:00|144.13|141.53|143.19|140.59|144.13|141.53|143.05|140.45|0
1641360000000|2022-01-05 05:20:00|143.32|140.72|142.38|139.78|143.32|140.72|142.24|139.64|0
1641360300000|2022-01-05 05:25:00|142.51|139.91|141.57|138.97|143.05|140.45|141.17|138.57|0
1641360600000|2022-01-05 05:30:00|141.7|139.1|141.7|139.1|142.37|139.77|141.63|139.03|0
1641360900000|2022-01-05 05:35:00|141.83|139.23|142.5|139.9|142.57|139.97|141.3|138.7|0
1641361200000|2022-01-05 05:40:00|142.43|139.83|142.23|139.63|142.77|140.17|142.23|139.63|0
1641361500000|2022-01-05 05:45:00|142.09|139.49|142.36|139.76|142.49|139.89|141.96|139.36|0
1641361800000|2022-01-05 05:50:00|142.29|139.69|142.22|139.62|142.36|139.76|141.96|139.36|0
1641362100000|2022-01-05 05:55:00|142.36|139.76|141.95|139.35|142.36|139.76|141.95|139.35|0
1641362400000|2022-01-05 06:00:00|141.82|139.22|142.22|139.62|142.22|139.62|141.82|139.22|0
1641362700000|2022-01-05 06:05:00|142.35|139.75|141.28|138.68|142.35|139.75|141.01|138.41|0
1641363000000|2022-01-05 06:10:00|141.34|138.74|142.27|139.67|142.35|139.75|141.34|138.74|0
1641363300000|2022-01-05 06:15:00|142.34|139.74|142.61|140.01|142.81|140.21|142.21|139.61|0
1641363600000|2022-01-05 06:20:00|142.74|140.14|143.15|140.55|143.15|140.55|142.74|140.14|0
1641363900000|2022-01-05 06:25:00|143.01|140.41|142.87|140.27|143.15|140.55|142.74|140.14|0
1641364200000|2022-01-05 06:30:00|142.74|140.14|142.6|140|142.94|140.34|142.33|139.73|0
1641364500000|2022-01-05 06:35:00|142.74|140.14|143|140.4|143.14|140.54|142.6|140|0
1641364800000|2022-01-05 06:40:00|143.14|140.54|144.62|142.02|144.62|142.02|143.13|140.53|0
1641365100000|2022-01-05 06:45:00|144.48|141.88|145.5|142.9|145.71|143.11|144.48|141.88|0
1641365400000|2022-01-05 06:50:00|145.57|142.97|145.29|142.69|145.7|143.1|145.16|142.56|0
1641365700000|2022-01-05 06:55:00|145.16|142.56|145.02|142.42|145.84|143.24|145.02|142.42|0
1641366000000|2022-01-05 07:00:00|145.22|142.62|145.42|142.82|145.56|142.96|144.34|141.74|0
1641366300000|2022-01-05 07:05:00|145.35|142.75|146.17|143.57|146.37|143.77|145.29|142.69|0
1641366600000|2022-01-05 07:10:00|146.1|143.5|145.96|143.36|146.37|143.77|145.69|143.09|0
1641366900000|2022-01-05 07:15:00|145.82|143.22|146.37|143.77|146.37|143.77|145.82|143.22|0
1641367200000|2022-01-05 07:20:00|146.3|143.7|145.55|142.95|146.37|143.77|145.55|142.95|0
1641367500000|2022-01-05 07:25:00|145.68|143.08|145.41|142.81|145.82|143.22|145.14|142.54|0
1641367800000|2022-01-05 07:30:00|145.27|142.67|146.08|143.48|146.09|143.49|145.13|142.53|0
1641368100000|2022-01-05 07:35:00|146.22|143.62|144.86|142.26|146.36|143.76|144.86|142.26|0
1641368400000|2022-01-05 07:40:00|144.99|142.39|145.94|143.34|146.08|143.48|144.86|142.26|0
1641368700000|2022-01-05 07:45:00|145.81|143.21|147.85|145.25|147.86|145.26|145.81|143.21|0
1641369000000|2022-01-05 07:50:00|147.99|145.39|147.71|145.11|148.27|145.67|147.3|144.7|0
1641369300000|2022-01-05 07:55:00|147.85|145.25|147.3|144.7|148.13|145.53|147.16|144.56|0
1641369600000|2022-01-05 08:00:00|147.57|144.97|145.32|142.72|149.09|146.49|145.32|142.72|0
1641369900000|2022-01-05 08:05:00|145.02|143.02|148.01|146.01|148.28|146.28|145.02|143.02|0
1641370200000|2022-01-05 08:10:00|147.87|145.87|148.55|146.55|149.24|147.24|147.18|145.18|0
1641370500000|2022-01-05 08:15:00|148.96|146.96|148.27|146.27|149.38|147.38|148.14|146.14|0
1641370800000|2022-01-05 08:20:00|148.14|146.14|148.68|146.68|148.68|146.68|146.77|144.77|0
1641371100000|2022-01-05 08:25:00|148.82|146.82|148.27|146.27|149.23|147.23|148.13|146.13|0
1641371400000|2022-01-05 08:30:00|148.33|146.33|147.58|145.58|149.37|147.37|147.58|145.58|0
1641371700000|2022-01-05 08:35:00|147.51|145.51|148.05|146.05|148.05|146.05|146.9|144.9|0
1641372000000|2022-01-05 08:40:00|147.99|145.99|147.98|145.98|148.95|146.95|147.85|145.85|0
1641372300000|2022-01-05 08:45:00|148.12|146.12|146.89|144.89|148.4|146.4|146.89|144.89|0
1641372600000|2022-01-05 08:50:00|147.02|145.02|147.02|145.02|147.43|145.43|146.75|144.75|0
1641372900000|2022-01-05 08:55:00|146.88|144.88|147.7|145.7|147.98|145.98|146.61|144.61|0
1641373200000|2022-01-05 09:00:00|147.84|145.84|148.25|146.25|148.8|146.8|147.29|145.29|0
1641373500000|2022-01-05 09:05:00|148.31|146.31|148.93|146.93|149.62|147.62|148.25|146.25|0
1641373800000|2022-01-05 09:10:00|149.07|147.07|150.44|148.44|150.58|148.58|148.52|146.52|0
1641374100000|2022-01-05 09:15:00|150.03|148.03|150.99|148.99|151.97|149.97|150.03|148.03|0
1641374400000|2022-01-05 09:20:00|151.13|149.13|151.13|149.13|151.83|149.83|150.71|148.71|0
1641374700000|2022-01-05 09:25:00|150.99|148.99|150.85|148.85|151.27|149.27|150.71|148.71|0
1641375000000|2022-01-05 09:30:00|150.92|148.92|150.57|148.57|150.99|148.99|150.36|148.36|0
1641375300000|2022-01-05 09:35:00|150.64|148.64|149.87|147.87|150.84|148.84|149.87|147.87|0
1641375600000|2022-01-05 09:40:00|149.8|147.8|150.56|148.56|150.98|148.98|149.6|147.6|0
1641375900000|2022-01-05 09:45:00|150.29|148.29|150.28|148.28|150.98|148.98|149.73|147.73|0
1641376200000|2022-01-05 09:50:00|150.35|148.35|150.48|148.48|150.62|148.62|150|148|0
1641376500000|2022-01-05 09:55:00|150.56|148.56|150.9|148.9|151.31|149.31|150.14|148.14|0
1641376800000|2022-01-05 10:00:00|151.11|149.11|151.8|149.8|152.36|150.36|150.69|148.69|0
1641377100000|2022-01-05 10:05:00|152.08|150.08|152.77|150.77|153.05|151.05|151.66|149.66|0
1641377400000|2022-01-05 10:10:00|152.91|150.91|151.65|149.65|153.05|151.05|151.24|149.24|0
1641377700000|2022-01-05 10:15:00|151.51|149.51|151.37|149.37|151.65|149.65|151.23|149.23|0
1641378000000|2022-01-05 10:20:00|151.51|149.51|151.23|149.23|151.79|149.79|150.95|148.95|0
1641378300000|2022-01-05 10:25:00|151.37|149.37|152.2|150.2|152.2|150.2|151.3|149.3|0
1641378600000|2022-01-05 10:30:00|152.62|150.62|151.22|149.22|152.9|150.9|150.81|148.81|0
1641378900000|2022-01-05 10:35:00|151.36|149.36|150.39|148.39|151.36|149.36|150.11|148.11|0
1641379200000|2022-01-05 10:40:00|150.53|148.53|149.83|147.83|150.66|148.66|149.7|147.7|0
1641379500000|2022-01-05 10:45:00|149.97|147.97|150.03|148.03|150.39|148.39|149.69|147.69|0
1641379800000|2022-01-05 10:50:00|150.11|148.11|149.69|147.69|150.45|148.45|149.41|147.41|0
1641380100000|2022-01-05 10:55:00|149.83|147.83|149.82|147.82|151.07|149.07|149.69|147.69|0
1641380400000|2022-01-05 11:00:00|149.69|147.69|148.86|146.86|150.1|148.1|148.86|146.86|0
1641380700000|2022-01-05 11:05:00|148.99|146.99|149.13|147.13|149.41|147.41|148.17|146.17|0
1641381000000|2022-01-05 11:10:00|149.06|147.06|149.81|147.81|149.95|147.95|148.58|146.58|0
1641381300000|2022-01-05 11:15:00|149.68|147.68|149.26|147.26|149.95|147.95|148.71|146.71|0
1641381600000|2022-01-05 11:20:00|149.12|147.12|148.43|146.43|149.54|147.54|148.43|146.43|0
1641381900000|2022-01-05 11:25:00|148.16|146.16|148.15|146.15|149.26|147.26|147.88|145.88|0
1641382200000|2022-01-05 11:30:00|148.02|146.02|148.01|146.01|148.56|146.56|148.01|146.01|0
1641382500000|2022-01-05 11:35:00|147.88|145.88|148.28|146.28|148.42|146.42|147.87|145.87|0
1641382800000|2022-01-05 11:40:00|148.42|146.42|148.97|146.97|149.11|147.11|148.28|146.28|0
1641383100000|2022-01-05 11:45:00|148.83|146.83|149.24|147.24|149.52|147.52|148.69|146.69|0
1641383400000|2022-01-05 11:50:00|149.52|147.52|149.38|147.38|149.65|147.65|148.55|146.55|0
1641383700000|2022-01-05 11:55:00|149.51|147.51|149.37|147.37|149.65|147.65|148.96|146.96|0
1641384000000|2022-01-05 12:00:00|149.1|147.1|149.09|147.09|149.92|147.92|148.96|146.96|0
1641384300000|2022-01-05 12:05:00|148.96|146.96|149.92|147.92|150.33|148.33|148.41|146.41|0
1641384600000|2022-01-05 12:10:00|150.06|148.06|150.33|148.33|150.61|148.61|149.78|147.78|0
1641384900000|2022-01-05 12:15:00|150.47|148.47|150.05|148.05|150.74|148.74|149.78|147.78|0
1641385200000|2022-01-05 12:20:00|150.12|148.12|148.81|146.81|150.19|148.19|148.81|146.81|0
1641385500000|2022-01-05 12:25:00|148.87|146.87|150.18|148.18|150.32|148.32|148.67|146.67|0
1641385800000|2022-01-05 12:30:00|150.04|148.04|149.49|147.49|150.39|148.39|149.35|147.35|0
1641386100000|2022-01-05 12:35:00|149.63|147.63|148.66|146.66|149.76|147.76|148.66|146.66|0
1641386400000|2022-01-05 12:40:00|148.52|146.52|148.38|146.38|148.66|146.66|148.11|146.11|0
1641386700000|2022-01-05 12:45:00|148.24|146.24|147.15|145.15|148.38|146.38|147.15|145.15|0
1641387000000|2022-01-05 12:50:00|147.28|145.28|147.42|145.42|147.56|145.56|147.14|145.14|0
1641387300000|2022-01-05 12:55:00|147.34|145.34|148.23|146.23|148.37|146.37|147.14|145.14|0
1641387600000|2022-01-05 13:00:00|148.51|146.51|148.37|146.37|149.06|147.06|148.23|146.23|0
1641387900000|2022-01-05 13:05:00|148.51|146.51|148.36|146.36|149.19|147.19|148.23|146.23|0
1641388200000|2022-01-05 13:10:00|148.23|146.23|147.27|145.27|148.23|146.23|147.13|145.13|0
1641388500000|2022-01-05 13:15:00|147.13|145.13|148.77|146.77|149.32|147.32|146.1|144.1|0
1641388800000|2022-01-05 13:20:00|148.63|146.63|148.83|146.83|149.04|147.04|148.08|146.08|0
1641389100000|2022-01-05 13:25:00|148.91|146.91|149.32|147.32|149.87|147.87|148.77|146.77|0
1641389400000|2022-01-05 13:30:00|149.45|147.45|149.45|147.45|149.87|147.87|148.63|146.63|0
1641389700000|2022-01-05 13:35:00|149.59|147.59|148.9|146.9|149.86|147.86|148.48|146.48|0
1641390000000|2022-01-05 13:40:00|148.76|146.76|149.03|147.03|149.44|147.44|148.48|146.48|0
1641390300000|2022-01-05 13:45:00|149.17|147.17|148.61|146.61|149.44|147.44|147.79|145.79|0
1641390600000|2022-01-05 13:50:00|148.34|146.34|150.19|148.19|150.19|148.19|148.06|146.06|0
1641390900000|2022-01-05 13:55:00|150.13|148.13|149.99|147.99|150.82|148.82|149.99|147.99|0
1641391200000|2022-01-05 14:00:00|150.12|148.12|148.6|146.6|150.68|148.68|148.6|146.6|0
1641391500000|2022-01-05 14:05:00|148.74|146.74|148.19|146.19|149.15|147.15|147.92|145.92|0
1641391800000|2022-01-05 14:10:00|148.33|146.33|150.11|148.11|150.12|148.12|148.33|146.33|0
1641392100000|2022-01-05 14:15:00|150.25|148.25|150.11|148.11|150.67|148.67|149.7|147.7|0
1641392400000|2022-01-05 14:20:00|149.97|147.97|150.38|148.38|150.39|148.39|149.42|147.42|0
1641392700000|2022-01-05 14:25:00|150.25|148.25|148.93|146.93|150.31|148.31|148.45|146.45|0
1641393000000|2022-01-05 14:30:00|149.41|147.41|144.63|142.63|151.49|149.49|144.63|142.63|0
1641393300000|2022-01-05 14:35:00|144.23|142.23|145.98|143.98|148.04|146.04|143.28|141.28|0
1641393600000|2022-01-05 14:40:00|145.85|143.85|147.07|145.07|150.37|148.37|145.44|143.44|0
1641393900000|2022-01-05 14:45:00|146.86|144.86|146.25|144.25|147.35|145.35|144.76|142.76|0
1641394200000|2022-01-05 14:50:00|146.11|144.11|146.48|144.48|150.23|148.23|145.57|143.57|0
1641394500000|2022-01-05 14:55:00|146.34|144.34|147.3|145.3|148.55|146.55|146.07|144.07|0
1641394800000|2022-01-05 15:00:00|147.16|145.16|145.31|143.31|148.54|146.54|144.83|142.83|0
1641395100000|2022-01-05 15:05:00|145.38|143.38|146.4|144.4|147.85|145.85|145.38|143.38|0
1641395400000|2022-01-05 15:10:00|146.61|144.61|145.78|143.78|147.57|145.57|145.51|143.51|0
1641395700000|2022-01-05 15:15:00|145.92|143.92|146.26|144.26|147.29|145.29|145.78|143.78|0
1641396000000|2022-01-05 15:20:00|146.33|144.33|148.53|146.53|149.08|147.08|146.33|144.33|0
1641396300000|2022-01-05 15:25:00|148.67|146.67|150.19|148.19|151.45|149.45|148.67|146.67|0
1641396600000|2022-01-05 15:30:00|149.91|147.91|146.73|144.73|150.05|148.05|146.46|144.46|0
1641396900000|2022-01-05 15:35:00|146.87|144.87|146.73|144.73|148.11|146.11|146.18|144.18|0
1641397200000|2022-01-05 15:40:00|146.86|144.86|147.41|145.41|147.96|145.96|146.59|144.59|0
1641397500000|2022-01-05 15:45:00|147.55|145.55|147.27|145.27|148.1|146.1|146.04|144.04|0
1641397800000|2022-01-05 15:50:00|147.13|145.13|147.41|145.41|147.54|145.54|145.76|143.76|0
1641398100000|2022-01-05 15:55:00|147.27|145.27|147.68|145.68|147.95|145.95|146.44|144.44|0
1641398400000|2022-01-05 16:00:00|147.82|145.82|145.75|143.75|148.23|146.23|145.75|143.75|0
1641398700000|2022-01-05 16:05:00|145.89|143.89|144.66|142.66|146.44|144.44|144.25|142.25|0
1641399000000|2022-01-05 16:10:00|144.79|142.79|145.61|143.61|145.61|143.61|143.29|141.29|0
1641399300000|2022-01-05 16:15:00|145.47|143.47|145.74|143.74|146.43|144.43|145.47|143.47|0
1641399600000|2022-01-05 16:20:00|145.67|143.67|145.74|143.74|146.84|144.84|145.19|143.19|0
1641399900000|2022-01-05 16:25:00|145.88|143.88|147.38|145.38|147.38|145.38|145.74|143.74|0
1641400200000|2022-01-05 16:30:00|147.25|145.25|144.78|142.78|147.52|145.52|144.5|142.5|0
1641400500000|2022-01-05 16:35:00|145.05|143.05|145.46|143.46|145.6|143.6|144.09|142.09|0
1641400800000|2022-01-05 16:40:00|145.32|143.32|142.73|140.73|145.59|143.59|142.46|140.46|0
1641401100000|2022-01-05 16:45:00|143|141|143|141|143.81|141.81|142.33|140.33|0
1641401400000|2022-01-05 16:50:00|143.14|141.14|142.59|140.59|143.54|141.54|142.32|140.32|0
1641401700000|2022-01-05 16:55:00|142.73|140.73|143.54|141.54|144.08|142.08|142.73|140.73|0
1641402000000|2022-01-05 17:00:00|143.4|141.4|145.17|143.17|145.17|143.17|142.72|140.72|0
1641402300000|2022-01-05 17:05:00|145.03|143.03|144.48|142.48|145.44|143.44|143.8|141.8|0
1641402600000|2022-01-05 17:10:00|144.35|142.35|145.3|143.3|145.3|143.3|144.35|142.35|0
1641402900000|2022-01-05 17:15:00|145.43|143.43|146.12|144.12|146.25|144.25|145.02|143.02|0
1641403200000|2022-01-05 17:20:00|145.98|143.98|146.25|144.25|146.66|144.66|145.43|143.43|0
1641403500000|2022-01-05 17:25:00|146.39|144.39|146.93|144.93|147.35|145.35|146.25|144.25|0
1641403800000|2022-01-05 17:30:00|146.8|144.8|145.15|143.15|146.93|144.93|144.74|142.74|0
1641404100000|2022-01-05 17:35:00|145.01|143.01|142.02|140.02|145.15|143.15|141.75|139.75|0
1641404400000|2022-01-05 17:40:00|142.16|140.16|141.62|139.62|142.97|140.97|140.94|138.94|0
1641404700000|2022-01-05 17:45:00|141.75|139.75|140.81|138.81|141.88|139.88|140.14|138.14|0
1641405000000|2022-01-05 17:50:00|140.94|138.94|141.47|139.47|141.61|139.61|140|138|0
1641405300000|2022-01-05 17:55:00|141.34|139.34|140.13|138.13|141.61|139.61|140|138|0
1641405600000|2022-01-05 18:00:00|140.26|138.26|140.39|138.39|140.66|138.66|139.33|137.33|0
1641405900000|2022-01-05 18:05:00|138.96|136.96|138.37|136.37|142.59|140.59|137.84|135.84|0
1641406200000|2022-01-05 18:10:00|138.24|136.24|138.37|136.37|138.77|136.77|137.04|135.04|0
1641406500000|2022-01-05 18:15:00|138.5|136.5|138.89|136.89|139.7|137.7|138.5|136.5|0
1641406800000|2022-01-05 18:20:00|139.03|137.03|140.09|138.09|140.76|138.76|139.03|137.03|0
1641407100000|2022-01-05 18:25:00|140.36|138.36|139.95|137.95|140.49|138.49|139.69|137.69|0
1641407400000|2022-01-05 18:30:00|139.82|137.82|140.15|138.15|141.29|139.29|139.82|137.82|0
1641407700000|2022-01-05 18:35:00|140.08|138.08|140.21|138.21|140.75|138.75|139.02|137.02|0
1641408000000|2022-01-05 18:40:00|140.08|138.08|140.21|138.21|141.15|139.15|139.81|137.81|0
1641408300000|2022-01-05 18:45:00|140.08|138.08|138.87|136.87|140.75|138.75|138.61|136.61|0
1641408600000|2022-01-05 18:50:00|139.14|137.14|139.4|137.4|139.81|137.81|138.74|136.74|0
1641408900000|2022-01-05 18:55:00|139.54|137.54|139.8|137.8|140.07|138.07|138.87|136.87|0
1641409200000|2022-01-05 19:00:00|139.73|137.73|136.75|134.75|145.47|143.47|136.75|134.75|0
1641409500000|2022-01-05 19:05:00|137.14|135.14|134.27|132.27|138.59|136.59|133.61|131.61|0
1641409800000|2022-01-05 19:10:00|134.53|132.53|130.79|128.79|134.66|132.66|128.82|126.82|0
1641410100000|2022-01-05 19:15:00|130.53|128.53|128.91|126.91|132.84|130.84|125.69|123.69|0
1641410400000|2022-01-05 19:20:00|128.79|126.79|129.04|127.04|130.94|128.94|127.9|125.9|0
1641410700000|2022-01-05 19:25:00|129.29|127.29|128.15|126.15|131.45|129.45|127.52|125.52|0
1641411000000|2022-01-05 19:30:00|128.27|126.27|124.15|122.15|130.56|128.56|124.03|122.03|0
1641411300000|2022-01-05 19:35:00|124.28|122.28|123.04|121.04|125.76|123.76|121.82|119.82|0
1641411600000|2022-01-05 19:40:00|122.55|120.55|119.85|117.85|122.55|120.55|118.66|116.66|0
1641411900000|2022-01-05 19:45:00|119.97|117.97|122.51|120.51|122.63|120.63|119.13|117.13|0
1641412200000|2022-01-05 19:50:00|122.63|120.63|121.2|119.2|124.09|122.09|119.26|117.26|0
1641412500000|2022-01-05 19:55:00|120.71|118.71|120.04|118.04|120.95|118.95|119.02|117.02|0
1641412800000|2022-01-05 20:00:00|119.98|117.98|115.79|113.79|119.98|117.98|115.79|113.79|0
1641413100000|2022-01-05 20:05:00|115.91|113.91|115.68|113.68|116.74|114.74|109.17|107.17|0
1641413400000|2022-01-05 20:10:00|115.57|113.57|116.73|114.73|117.91|115.91|114.63|112.63|0
1641413700000|2022-01-05 20:15:00|116.61|114.61|116.37|114.37|117.32|115.32|115.19|113.19|0
1641414000000|2022-01-05 20:20:00|116.07|114.07|115.66|113.66|117.08|115.08|114.25|112.25|0
1641414300000|2022-01-05 20:25:00|115.54|113.54|114.72|112.72|117.07|115.07|114.13|112.13|0
1641414600000|2022-01-05 20:30:00|114.13|112.13|114.36|112.36|116.49|114.49|113.09|111.09|0
1641414900000|2022-01-05 20:35:00|114.54|112.54|113.16|111.16|118.37|116.37|113.16|111.16|0
1641415200000|2022-01-05 20:40:00|113.39|111.39|113.53|111.53|115.76|113.76|112.68|110.68|0
1641415500000|2022-01-05 20:45:00|113.76|111.76|110.06|108.06|113.76|111.76|110.06|108.06|0
1641415800000|2022-01-05 20:50:00|109.03|107.03|110.88|108.88|113.07|111.07|109.03|107.03|0
1641416100000|2022-01-05 20:55:00|111|109|106.62|104.62|111.34|109.34|105.93|103.93|0
1641416400000|2022-01-05 21:00:00|106.74|104.74|106.07|104.07|107.52|105.52|105.51|103.51|0
1641416700000|2022-01-05 21:05:00|106.18|104.18|108.18|106.18|108.75|106.75|105.62|103.62|0
1641417000000|2022-01-05 21:10:00|108.3|106.3|109.42|107.42|109.53|107.53|107.85|105.85|0
1641417300000|2022-01-05 21:15:00|109.31|107.31|109.15|106.55|109.72|107.31|109.04|106.44|0
1641417600000|2022-01-05 21:20:00|109.38|106.78|108.7|106.1|109.43|106.83|108.47|105.87|0
1641417900000|2022-01-05 21:25:00|108.64|106.04|108.13|105.53|108.7|106.1|108.13|105.53|0
1641418200000|2022-01-05 21:30:00|108.25|105.65|108.13|105.53|108.36|105.76|108.13|105.53|0
1641418500000|2022-01-05 21:35:00|108.24|105.64|108.13|105.53|108.24|105.64|108.13|105.53|0
1641418800000|2022-01-05 21:40:00|108.24|105.64|107.23|104.63|108.24|105.64|107.23|104.63|0
1641419100000|2022-01-05 21:45:00|107.62|105.02|107|104.4|108.01|105.41|106.78|104.18|0
1641419400000|2022-01-05 21:50:00|107.12|104.52|106.78|104.18|107.67|105.07|106.67|104.07|0
1641419700000|2022-01-05 21:55:00|106.67|104.07|106.72|104.12|106.89|104.29|105.89|103.29|0
1641420000000|2022-01-05 22:00:00|106.7|104.1|106.46|103.86|106.7|104.1|106.46|103.86|0
1641420300000|2022-01-05 22:05:00|106.76|104.16|106.52|103.92|106.83|104.23|106.51|103.91|0
1641420600000|2022-01-05 22:10:00|105.7|103.1|105.59|102.99|106.02|103.42|105.59|102.99|0
1641420900000|2022-01-05 22:15:00|105.57|102.97|105.84|103.24|105.89|103.29|105.57|102.97|0
1641421200000|2022-01-05 22:20:00|105.83|103.23|105.87|103.27|105.95|103.35|105.79|103.19|0
1641421500000|2022-01-05 22:25:00|105.88|103.28|105.85|103.25|106.04|103.44|105.85|103.25|0
1641421800000|2022-01-05 22:30:00|105.88|103.28|105.72|103.12|105.9|103.3|105.72|103.12|0
1641422100000|2022-01-05 22:35:00|105.69|103.09|105.72|103.12|105.74|103.14|105.69|103.09|0
1641422400000|2022-01-05 22:40:00|105.69|103.09|105.66|103.06|105.69|103.09|105.62|103.02|0
1641422700000|2022-01-05 22:45:00|105.65|103.05|105.71|103.11|105.8|103.2|105.62|103.02|0
1641423000000|2022-01-05 22:50:00|105.8|103.2|105.77|103.17|105.98|103.38|105.77|103.17|0
1641423300000|2022-01-05 22:55:00|105.78|103.18|105.81|103.21|106.28|103.68|105.78|103.18|0
1641423600000|2022-01-05 23:00:00|106.41|103.81|104.26|101.66|106.81|104.21|104.26|101.66|0
1641423900000|2022-01-05 23:05:00|104.31|101.71|102.83|100.23|104.48|101.88|101.64|99.04|0
1641424200000|2022-01-05 23:10:00|103.05|100.45|105.12|102.52|105.12|102.52|102.83|100.23|0
1641424500000|2022-01-05 23:15:00|105.45|102.85|106.33|103.73|106.44|103.84|105.34|102.74|0
1641424800000|2022-01-05 23:20:00|106.22|103.62|107.65|105.05|107.77|105.17|106.11|103.51|0
1641425100000|2022-01-05 23:25:00|107.77|105.17|108.99|106.39|108.99|106.39|107.77|105.17|0
1641425400000|2022-01-05 23:30:00|109.11|106.51|109.33|106.73|109.78|107.18|108.77|106.17|0
1641425700000|2022-01-05 23:35:00|109.44|106.84|108.99|106.39|109.55|106.95|107.98|105.38|0
1641426000000|2022-01-05 23:40:00|109.1|106.5|109.37|106.77|109.49|106.89|108.31|105.71|0
1641426300000|2022-01-05 23:45:00|109.32|106.72|108.98|106.38|109.55|106.95|108.53|105.93|0
1641426600000|2022-01-05 23:50:00|109.03|106.43|109.31|106.71|109.54|106.94|108.98|106.38|0
1641426900000|2022-01-05 23:55:00|109.43|106.83|110.33|107.73|110.55|107.95|109.43|106.83|0
1641427200000|2022-01-06 00:00:00|110.21|107.61|111.06|108.46|111.06|108.46|110.21|107.61|0
1641427500000|2022-01-06 00:05:00|110.94|108.34|110.55|107.95|111.57|108.97|109.98|107.38|0
1641427800000|2022-01-06 00:10:00|110.66|108.06|111.79|109.19|111.85|109.25|110.66|108.06|0
1641428100000|2022-01-06 00:15:00|111.91|109.31|111.45|108.85|112.36|109.76|111.45|108.85|0
1641428400000|2022-01-06 00:20:00|111.33|108.73|110.42|107.82|111.79|109.19|110.36|107.76|0
1641428700000|2022-01-06 00:25:00|110.54|107.94|111.56|108.96|111.67|109.07|110.54|107.94|0
1641429000000|2022-01-06 00:30:00|111.44|108.84|111.55|108.95|112.35|109.75|111.21|108.61|0
1641429300000|2022-01-06 00:35:00|111.61|109.01|109.4|106.8|111.78|109.18|109.4|106.8|0
1641429600000|2022-01-06 00:40:00|109.51|106.91|108.39|105.79|109.51|106.91|108.39|105.79|0
1641429900000|2022-01-06 00:45:00|108.27|105.67|109.39|106.79|109.5|106.9|107.38|104.78|0
1641430200000|2022-01-06 00:50:00|109.5|106.9|110.4|107.8|110.63|108.03|109.33|106.73|0
1641430500000|2022-01-06 00:55:00|110.07|107.47|110.18|107.58|110.18|107.58|109.72|107.12|0
1641430800000|2022-01-06 01:00:00|110.29|107.69|110.74|108.14|110.97|108.37|108.82|106.22|0
1641431100000|2022-01-06 01:05:00|110.62|108.02|107.31|104.71|110.74|108.14|107.31|104.71|0
1641431400000|2022-01-06 01:10:00|107.25|104.65|107.58|104.98|108.25|105.65|106.2|103.6|0
1641431700000|2022-01-06 01:15:00|107.7|105.1|108.92|106.32|109.37|106.77|107.7|105.1|0
1641432000000|2022-01-06 01:20:00|109.04|106.44|109.37|106.77|109.37|106.77|108.64|106.04|0
1641432300000|2022-01-06 01:25:00|109.48|106.88|109.7|107.1|109.93|107.33|109.37|106.77|0
1641432600000|2022-01-06 01:30:00|109.59|106.99|112.09|109.49|112.2|109.6|108.69|106.09|0
1641432900000|2022-01-06 01:35:00|112.2|109.6|110.15|107.55|112.2|109.6|110.15|107.55|0
1641433200000|2022-01-06 01:40:00|110.26|107.66|110.83|108.23|110.88|108.28|109.47|106.87|0
1641433500000|2022-01-06 01:45:00|110.88|108.28|110.26|107.66|111.28|108.68|109.69|107.09|0
1641433800000|2022-01-06 01:50:00|110.31|107.71|110.99|108.39|111.28|108.68|110.31|107.71|0
1641434100000|2022-01-06 01:55:00|110.82|108.22|110.14|107.54|110.93|108.33|109.69|107.09|0
1641434400000|2022-01-06 02:00:00|110.42|107.82|109.4|106.8|110.42|107.82|108.56|105.96|0
1641434700000|2022-01-06 02:05:00|109.34|106.74|108.44|105.84|109.51|106.91|108.33|105.73|0
1641435000000|2022-01-06 02:10:00|108.33|105.73|109|106.4|109.79|107.19|108.33|105.73|0
1641435300000|2022-01-06 02:15:00|108.89|106.29|108.66|106.06|109|106.4|106.99|104.39|0
1641435600000|2022-01-06 02:20:00|108.77|106.17|108.26|105.66|108.94|106.34|107.76|105.16|0
1641435900000|2022-01-06 02:25:00|108.21|105.61|106.65|104.05|108.32|105.72|106.43|103.83|0
1641436200000|2022-01-06 02:30:00|106.54|103.94|107.98|105.38|108.09|105.49|106.43|103.83|0
1641436500000|2022-01-06 02:35:00|108.09|105.49|107.47|104.87|108.09|105.49|107.2|104.6|0
1641436800000|2022-01-06 02:40:00|107.42|104.82|106.2|103.6|107.42|104.82|105.65|103.05|0
1641437100000|2022-01-06 02:45:00|106.09|103.49|106.3|103.7|106.31|103.71|105.64|103.04|0
1641437400000|2022-01-06 02:50:00|106.25|103.65|106.74|104.14|106.75|104.15|106.08|103.48|0
1641437700000|2022-01-06 02:55:00|106.69|104.09|108.02|105.42|108.08|105.48|106.3|103.7|0
1641438000000|2022-01-06 03:00:00|108.08|105.48|107.96|105.36|108.3|105.7|107.63|105.03|0
1641438300000|2022-01-06 03:05:00|108.01|105.41|107.29|104.69|108.07|105.47|107.23|104.63|0
1641438600000|2022-01-06 03:10:00|107.18|104.58|105.74|103.14|107.18|104.58|104.97|102.37|0
1641438900000|2022-01-06 03:15:00|105.85|103.25|105.51|102.91|106.07|103.47|105.02|102.42|0
1641439200000|2022-01-06 03:20:00|105.4|102.8|106.17|103.57|106.39|103.79|105.07|102.47|0
1641439500000|2022-01-06 03:25:00|106.06|103.46|106.5|103.9|106.61|104.01|105.51|102.91|0
1641439800000|2022-01-06 03:30:00|106.39|103.79|105.94|103.34|106.39|103.79|105.45|102.85|0
1641440100000|2022-01-06 03:35:00|105.78|103.18|106.27|103.67|106.83|104.23|105.5|102.9|0
1641440400000|2022-01-06 03:40:00|106.21|103.61|103.31|100.71|106.21|103.61|103.31|100.71|0
1641440700000|2022-01-06 03:45:00|103.42|100.82|101.8|99.2|103.47|100.87|101.58|98.98|0
1641441000000|2022-01-06 03:50:00|101.9|99.3|100.19|97.59|102.17|99.57|100.19|97.59|0
1641441300000|2022-01-06 03:55:00|100.3|97.7|100.36|97.76|101.92|99.32|100.15|97.55|0
1641441600000|2022-01-06 04:00:00|100.57|97.97|100.36|97.76|101.1|98.5|100.25|97.65|0
1641441900000|2022-01-06 04:05:00|100.15|97.55|100.94|98.34|100.99|98.39|100.04|97.44|0
1641442200000|2022-01-06 04:10:00|100.67|98.07|100.78|98.18|100.88|98.28|100.25|97.65|0
1641442500000|2022-01-06 04:15:00|100.67|98.07|100.14|97.54|100.88|98.28|100.03|97.43|0
1641442800000|2022-01-06 04:20:00|100.19|97.59|100.03|97.43|100.88|98.28|100.03|97.43|0
1641443100000|2022-01-06 04:25:00|100.13|97.53|100.24|97.64|100.56|97.96|100.02|97.42|0
1641443400000|2022-01-06 04:30:00|100.34|97.74|100.13|97.53|100.39|97.79|100.02|97.42|0
1641443700000|2022-01-06 04:35:00|100.02|97.42|100.12|97.52|100.23|97.63|100.02|97.42|0
1641444000000|2022-01-06 04:40:00|100.23|97.63|98.8|96.2|100.23|97.63|97.91|95.31|0
1641444300000|2022-01-06 04:45:00|98.85|96.25|99.73|97.13|100.15|97.55|98.54|95.94|0
1641444600000|2022-01-06 04:50:00|99.84|97.24|100.04|97.44|100.68|98.08|99.73|97.13|0
1641444900000|2022-01-06 04:55:00|99.94|97.34|99.83|97.23|100.04|97.44|99.41|96.81|0
1641445200000|2022-01-06 05:00:00|99.72|97.12|99.41|96.81|99.93|97.33|99.41|96.81|0
1641445500000|2022-01-06 05:05:00|99.51|96.91|100.67|98.07|101.3|98.7|99.41|96.81|0
1641445800000|2022-01-06 05:10:00|100.77|98.17|100.77|98.17|100.87|98.27|99.82|97.22|0
1641446100000|2022-01-06 05:15:00|100.71|98.11|101.61|99.01|101.72|99.12|100.5|97.9|0
1641446400000|2022-01-06 05:20:00|101.51|98.91|101.71|99.11|101.77|99.17|101.03|98.43|0
1641446700000|2022-01-06 05:25:00|101.61|99.01|102.99|100.39|102.99|100.39|101.4|98.8|0
1641447000000|2022-01-06 05:30:00|102.88|100.28|102.08|99.48|102.88|100.28|102.08|99.48|0
1641447300000|2022-01-06 05:35:00|102.13|99.53|102.24|99.64|102.88|100.28|102.03|99.43|0
1641447600000|2022-01-06 05:40:00|102.13|99.53|102.23|99.63|102.45|99.85|101.6|99|0
1641447900000|2022-01-06 05:45:00|102.13|99.53|102.44|99.84|102.76|100.16|102.02|99.42|0
1641448200000|2022-01-06 05:50:00|102.55|99.95|101.38|98.78|102.55|99.95|101.38|98.78|0
1641448500000|2022-01-06 05:55:00|101.48|98.88|102.22|99.62|102.76|100.16|101.11|98.51|0
1641448800000|2022-01-06 06:00:00|102.27|99.67|101.95|99.35|102.44|99.84|100.74|98.14|0
1641449100000|2022-01-06 06:05:00|101.9|99.3|100.94|98.34|101.95|99.35|100.94|98.34|0
1641449400000|2022-01-06 06:10:00|101.05|98.45|100.1|97.5|101.37|98.77|100.1|97.5|0
1641449700000|2022-01-06 06:15:00|100.2|97.6|99.88|97.28|100.31|97.71|99.68|97.08|0
1641450000000|2022-01-06 06:20:00|99.78|97.18|100.93|98.33|100.93|98.33|99.67|97.07|0
1641450300000|2022-01-06 06:25:00|101.15|98.55|101.35|98.75|101.78|99.18|101.04|98.44|0
1641450600000|2022-01-06 06:30:00|101.51|98.91|101.25|98.65|101.78|99.18|101.25|98.65|0
1641450900000|2022-01-06 06:35:00|101.46|98.86|103.05|100.45|103.16|100.56|101.46|98.86|0
1641451200000|2022-01-06 06:40:00|102.95|100.35|103.26|100.66|103.26|100.66|102.62|100.02|0
1641451500000|2022-01-06 06:45:00|103.37|100.77|102.62|100.02|103.48|100.88|102.41|99.81|0
1641451800000|2022-01-06 06:50:00|102.51|99.91|102.3|99.7|102.67|100.07|101.87|99.27|0
1641452100000|2022-01-06 06:55:00|102.51|99.91|102.83|100.23|103.15|100.55|102.19|99.59|0
1641452400000|2022-01-06 07:00:00|102.93|100.33|105.36|102.76|105.41|102.81|102.56|99.96|0
1641452700000|2022-01-06 07:05:00|105.52|102.92|105.63|103.03|106.28|103.68|105.09|102.49|0
1641453000000|2022-01-06 07:10:00|105.52|102.92|104.87|102.27|105.95|103.35|104|101.4|0
1641453300000|2022-01-06 07:15:00|104.97|102.37|105.41|102.81|105.63|103.03|104.43|101.83|0
1641453600000|2022-01-06 07:20:00|105.52|102.92|107.39|104.79|107.39|104.79|105.52|102.92|0
1641453900000|2022-01-06 07:25:00|107.5|104.9|108.72|106.12|108.84|106.24|107.11|104.51|0
1641454200000|2022-01-06 07:30:00|108.84|106.24|106.28|103.68|109.4|106.8|106.28|103.68|0
1641454500000|2022-01-06 07:35:00|106.39|103.79|109.73|107.13|109.73|107.13|106.28|103.68|0
1641454800000|2022-01-06 07:40:00|109.61|107.01|108.88|106.28|110.06|107.46|108.6|106|0
1641455100000|2022-01-06 07:45:00|108.83|106.23|107.93|105.33|108.94|106.34|107.04|104.44|0
1641455400000|2022-01-06 07:50:00|108.04|105.44|106.38|103.78|108.04|105.44|105.61|103.01|0
1641455700000|2022-01-06 07:55:00|106.49|103.89|105.71|103.11|106.6|104|105.71|103.11|0
1641456000000|2022-01-06 08:00:00|105.93|103.33|108.81|106.21|108.87|106.27|105.38|102.78|0
1641456300000|2022-01-06 08:05:00|108.29|106.29|107.26|105.26|109.18|107.18|106.92|104.92|0
1641456600000|2022-01-06 08:10:00|107.2|105.2|106.14|104.14|108.04|106.04|105.59|103.59|0
1641456900000|2022-01-06 08:15:00|106.03|104.03|107.03|105.03|107.03|105.03|105.7|103.7|0
1641457200000|2022-01-06 08:20:00|106.81|104.81|103.81|101.81|107.36|105.36|102.89|100.89|0
1641457500000|2022-01-06 08:25:00|103.65|101.65|103.54|101.54|104.3|102.3|102.14|100.14|0
1641457800000|2022-01-06 08:30:00|103.43|101.43|103.43|101.43|104.42|102.42|102.78|100.78|0
1641458100000|2022-01-06 08:35:00|103.21|101.21|102.99|100.99|103.54|101.54|101.48|99.48|0
1641458400000|2022-01-06 08:40:00|103.1|101.1|102.99|100.99|104.3|102.3|102.78|100.78|0
1641458700000|2022-01-06 08:45:00|102.88|100.88|104.84|102.84|104.84|102.84|102.67|100.67|0
1641459000000|2022-01-06 08:50:00|104.78|102.78|105.61|103.61|105.61|103.61|103.09|101.09|0
1641459300000|2022-01-06 08:55:00|105.72|103.72|107.1|105.1|108.05|106.05|105.5|103.5|0
1641459600000|2022-01-06 09:00:00|107.27|105.27|104.5|102.5|107.6|105.6|104.18|102.18|0
1641459900000|2022-01-06 09:05:00|104.72|102.72|105.05|103.05|105.38|103.38|103.85|101.85|0
1641460200000|2022-01-06 09:10:00|105.16|103.16|105.71|103.71|106.04|104.04|104.94|102.94|0
1641460500000|2022-01-06 09:15:00|105.6|103.6|106.39|104.39|107.37|105.37|105.6|103.6|0
1641460800000|2022-01-06 09:20:00|106.33|104.33|106.61|104.61|106.94|104.94|105.61|103.61|0
1641461100000|2022-01-06 09:25:00|106.72|104.72|105.06|103.06|107.16|105.16|105.06|103.06|0
1641461400000|2022-01-06 09:30:00|104.95|102.95|103.63|101.63|105.5|103.5|103.63|101.63|0
1641461700000|2022-01-06 09:35:00|103.74|101.74|104.44|102.44|104.88|102.88|103.35|101.35|0
1641462000000|2022-01-06 09:40:00|104.5|102.5|104.39|102.39|104.72|102.72|103.4|101.4|0
1641462300000|2022-01-06 09:45:00|104.28|102.28|104.27|102.27|104.82|102.82|103.62|101.62|0
1641462600000|2022-01-06 09:50:00|104.44|102.44|104.71|102.71|105.81|103.81|104.05|102.05|0
1641462900000|2022-01-06 09:55:00|104.6|102.6|105.7|103.7|105.7|103.7|103.07|101.07|0
1641463200000|2022-01-06 10:00:00|105.92|103.92|105.92|103.92|106.25|104.25|105.14|103.14|0
1641463500000|2022-01-06 10:05:00|106.03|104.03|107.02|105.02|107.47|105.47|105.92|103.92|0
1641463800000|2022-01-06 10:10:00|106.91|104.91|107.8|105.8|108.03|106.03|106.91|104.91|0
1641464100000|2022-01-06 10:15:00|107.92|105.92|107.18|105.18|108.03|106.03|106.91|104.91|0
1641464400000|2022-01-06 10:20:00|107.24|105.24|109.03|107.03|109.37|107.37|107.24|105.24|0
1641464700000|2022-01-06 10:25:00|108.92|106.92|108.8|106.8|109.37|107.37|108.35|106.35|0
1641465000000|2022-01-06 10:30:00|108.75|106.75|109.31|107.31|109.93|107.93|108.52|106.52|0
1641465300000|2022-01-06 10:35:00|109.37|107.37|110.03|108.03|112.98|110.98|109.23|107.23|0
1641465600000|2022-01-06 10:40:00|109.91|107.91|107.31|105.31|110.48|108.48|106.42|104.42|0
1641465900000|2022-01-06 10:45:00|107.36|105.36|108.32|106.32|108.43|106.43|107.2|105.2|0
1641466200000|2022-01-06 10:50:00|108.21|106.21|107.08|105.08|108.88|106.88|106.86|104.86|0
1641466500000|2022-01-06 10:55:00|107.3|105.3|107.3|105.3|107.86|105.86|106.74|104.74|0
1641466800000|2022-01-06 11:00:00|107.41|105.41|108.54|106.54|108.87|106.87|106.91|104.91|0
1641467100000|2022-01-06 11:05:00|108.76|106.76|107.13|105.13|109.21|107.21|107.07|105.07|0
1641467400000|2022-01-06 11:10:00|107.07|105.07|106.67|104.67|107.41|105.41|106.4|104.4|0
1641467700000|2022-01-06 11:15:00|107.07|105.07|106.84|104.84|107.18|105.18|106.17|104.17|0
1641468000000|2022-01-06 11:20:00|106.95|104.95|105.72|103.72|107.29|105.29|105.61|103.61|0
1641468300000|2022-01-06 11:25:00|105.84|103.84|105.83|103.83|106.73|104.73|105.39|103.39|0
1641468600000|2022-01-06 11:30:00|105.89|103.89|106.94|104.94|107.28|105.28|105.39|103.39|0
1641468900000|2022-01-06 11:35:00|107.11|105.11|105.49|103.49|107.11|105.11|105.16|103.16|0
1641469200000|2022-01-06 11:40:00|105.38|103.38|105.6|103.6|106.72|104.72|105.05|103.05|0
1641469500000|2022-01-06 11:45:00|105.71|103.71|104.33|102.33|106.04|104.04|104.05|102.05|0
1641469800000|2022-01-06 11:50:00|104.16|102.16|106.04|104.04|106.04|104.04|104.16|102.16|0
1641470100000|2022-01-06 11:55:00|105.93|103.93|105.26|103.26|106.04|104.04|105.04|103.04|0
1641470400000|2022-01-06 12:00:00|105.04|103.04|106.87|104.87|107.49|105.49|105.04|103.04|0
1641470700000|2022-01-06 12:05:00|107.15|105.15|107.48|105.48|107.82|105.82|106.7|104.7|0
1641471000000|2022-01-06 12:10:00|107.59|105.59|107.7|105.7|108.04|106.04|107.26|105.26|0
1641471300000|2022-01-06 12:15:00|107.82|105.82|107.03|105.03|108.04|106.04|107.03|105.03|0
1641471600000|2022-01-06 12:20:00|107.08|105.08|105.35|103.35|107.14|105.14|104.91|102.91|0
1641471900000|2022-01-06 12:25:00|105.58|103.58|103.92|101.92|105.63|103.63|103.59|101.59|0
1641472200000|2022-01-06 12:30:00|103.81|101.81|104.08|102.08|105.13|103.13|103.7|101.7|0
1641472500000|2022-01-06 12:35:00|103.91|101.91|105.68|103.68|106.12|104.12|103.91|101.91|0
1641472800000|2022-01-06 12:40:00|105.57|103.57|104.02|102.02|105.68|103.68|103.91|101.91|0
1641473100000|2022-01-06 12:45:00|104.07|102.07|103.9|101.9|104.13|102.13|103.47|101.47|0
1641473400000|2022-01-06 12:50:00|103.96|101.96|104.89|102.89|105.22|103.22|103.79|101.79|0
1641473700000|2022-01-06 12:55:00|105|103|105.33|103.33|105.67|103.67|104.45|102.45|0
1641474000000|2022-01-06 13:00:00|105.11|103.11|105.22|103.22|106.11|104.11|104.34|102.34|0
1641474300000|2022-01-06 13:05:00|105.11|103.11|105.71|103.71|105.88|103.88|104.55|102.55|0
1641474600000|2022-01-06 13:10:00|105.77|103.77|106.43|104.43|106.66|104.66|105.32|103.32|0
1641474900000|2022-01-06 13:15:00|106.55|104.55|107.66|105.66|107.89|105.89|106.32|104.32|0
1641475200000|2022-01-06 13:20:00|107.77|105.77|106.54|104.54|108.22|106.22|106.43|104.43|0
1641475500000|2022-01-06 13:25:00|106.65|104.65|107.04|105.04|107.1|105.1|106.31|104.31|0
1641475800000|2022-01-06 13:30:00|107.15|105.15|105.53|103.53|107.54|105.54|105.2|103.2|0
1641476100000|2022-01-06 13:35:00|105.64|103.64|106.25|104.25|106.42|104.42|105.42|103.42|0
1641476400000|2022-01-06 13:40:00|106.08|104.08|106.53|104.53|106.75|104.75|105.19|103.19|0
1641476700000|2022-01-06 13:45:00|106.64|104.64|105.08|103.08|106.86|104.86|104.86|102.86|0
1641477000000|2022-01-06 13:50:00|104.97|102.97|105.96|103.96|105.96|103.96|104.53|102.53|0
1641477300000|2022-01-06 13:55:00|105.85|103.85|106.18|104.18|106.29|104.29|105.41|103.41|0
1641477600000|2022-01-06 14:00:00|105.96|103.96|106.51|104.51|106.52|104.52|105.52|103.52|0
1641477900000|2022-01-06 14:05:00|106.63|104.63|105.51|103.51|107.3|105.3|105.29|103.29|0
1641478200000|2022-01-06 14:10:00|105.73|103.73|106.4|104.4|106.4|104.4|104.84|102.84|0
1641478500000|2022-01-06 14:15:00|106.28|104.28|106.28|104.28|106.51|104.51|105.62|103.62|0
1641478800000|2022-01-06 14:20:00|106.39|104.39|107.28|105.28|107.4|105.4|106.28|104.28|0
1641479100000|2022-01-06 14:25:00|107.17|105.17|103.08|101.08|107.17|105.17|103.08|101.08|0
1641479400000|2022-01-06 14:30:00|103.4|101.4|108.4|106.4|108.85|106.85|103.18|101.18|0
1641479700000|2022-01-06 14:35:00|108.51|106.51|112.28|110.28|112.86|110.86|106.72|104.72|0
1641480000000|2022-01-06 14:40:00|112.51|110.51|112.39|110.39|114.72|112.72|110.56|108.56|0
1641480300000|2022-01-06 14:45:00|112.51|110.51|105.37|103.37|112.85|110.85|105.26|103.26|0
1641480600000|2022-01-06 14:50:00|105.71|103.71|102.67|100.67|108.42|106.42|102.67|100.67|0
1641480900000|2022-01-06 14:55:00|102.46|100.46|99.42|97.42|105.41|103.41|98.08|96.08|0
1641481200000|2022-01-06 15:00:00|99.31|97.31|96.77|94.77|101.29|99.29|96.72|94.72|0
1641481500000|2022-01-06 15:05:00|96.56|94.56|95.72|93.72|98.35|96.35|95|93|0
1641481800000|2022-01-06 15:10:00|95.41|93.41|97.13|95.13|97.4|95.4|93.35|91.35|0
1641482100000|2022-01-06 15:15:00|97.08|95.08|97.29|95.29|101.55|99.55|97.08|95.08|0
1641482400000|2022-01-06 15:20:00|97.39|95.39|101.55|99.55|101.55|99.55|96.97|94.97|0
1641482700000|2022-01-06 15:25:00|101.87|99.87|103.07|101.07|106.38|104.38|101.87|99.87|0
1641483000000|2022-01-06 15:30:00|102.52|100.52|106.34|104.34|107.94|105.94|102.52|100.52|0
1641483300000|2022-01-06 15:35:00|106.23|104.23|106.9|104.9|108.36|106.36|104.78|102.78|0
1641483600000|2022-01-06 15:40:00|107.23|105.23|105.55|103.55|107.8|105.8|104.55|102.55|0
1641483900000|2022-01-06 15:45:00|105.88|103.88|109.38|107.38|109.61|107.61|104.88|102.88|0
1641484200000|2022-01-06 15:50:00|109.15|107.15|106.1|104.1|109.27|107.27|105.55|103.55|0
1641484500000|2022-01-06 15:55:00|106.38|104.38|106.04|104.04|110.4|108.4|105.65|103.65|0
1641484800000|2022-01-06 16:00:00|105.99|103.99|104.43|102.43|107.56|105.56|103.44|101.44|0
1641485100000|2022-01-06 16:05:00|104.32|102.32|106.32|104.32|107.44|105.44|103.21|101.21|0
1641485400000|2022-01-06 16:10:00|106.37|104.37|108.23|106.23|109.48|107.48|106.31|104.31|0
1641485700000|2022-01-06 16:15:00|108.34|106.34|107.32|105.32|111.66|109.66|107.32|105.32|0
1641486000000|2022-01-06 16:20:00|107.66|105.66|107.88|105.88|108.11|106.11|105.64|103.64|0
1641486300000|2022-01-06 16:25:00|107.48|105.48|105.74|103.74|107.48|105.48|104.19|102.19|0
1641486600000|2022-01-06 16:30:00|105.86|103.86|104.08|102.08|106.64|104.64|102.98|100.98|0
1641486900000|2022-01-06 16:35:00|103.97|101.97|105.18|103.18|106.63|104.63|103.86|101.86|0
1641487200000|2022-01-06 16:40:00|105.07|103.07|104.62|102.62|106.3|104.3|103.19|101.19|0
1641487500000|2022-01-06 16:45:00|104.73|102.73|105.96|103.96|106.63|104.63|103.52|101.52|0
1641487800000|2022-01-06 16:50:00|106.07|104.07|107.98|105.98|108.09|106.09|104.73|102.73|0
1641488100000|2022-01-06 16:55:00|108.09|106.09|107.75|105.75|108.65|106.65|107.13|105.13|0
1641488400000|2022-01-06 17:00:00|107.97|105.97|106.73|104.73|108.09|106.09|106.51|104.51|0
1641488700000|2022-01-06 17:05:00|106.62|104.62|109.9|107.9|110.13|108.13|105.95|103.95|0
1641489000000|2022-01-06 17:10:00|109.79|107.79|108.19|106.19|109.9|107.9|107.96|105.96|0
1641489300000|2022-01-06 17:15:00|108.42|106.42|107.56|105.56|109.1|107.1|106.95|104.95|0
1641489600000|2022-01-06 17:20:00|107.73|105.73|108.86|106.86|110.48|108.48|106.94|104.94|0
1641489900000|2022-01-06 17:25:00|108.63|106.63|110.91|108.91|111.37|109.37|108.52|106.52|0
1641490200000|2022-01-06 17:30:00|110.96|108.96|110.9|108.9|111.71|109.71|109.42|107.42|0
1641490500000|2022-01-06 17:35:00|110.79|108.79|111.7|109.7|112.98|110.98|109.99|107.99|0
1641490800000|2022-01-06 17:40:00|111.93|109.93|115.66|113.66|115.89|113.89|111.36|109.36|0
1641491100000|2022-01-06 17:45:00|115.89|113.89|114.13|112.13|116.36|114.36|113.67|111.67|0
1641491400000|2022-01-06 17:50:00|114.01|112.01|112.04|110.04|114.01|112.01|111.7|109.7|0
1641491700000|2022-01-06 17:55:00|112.15|110.15|110.54|108.54|112.62|110.62|110.43|108.43|0
1641492000000|2022-01-06 18:00:00|110.89|108.89|111.11|109.11|111.57|109.57|109.4|107.4|0
1641492300000|2022-01-06 18:05:00|111.34|109.34|111.57|109.57|111.8|109.8|110.08|108.08|0
1641492600000|2022-01-06 18:10:00|111.45|109.45|111.68|109.68|112.49|110.49|110.88|108.88|0
1641492900000|2022-01-06 18:15:00|111.8|109.8|110.64|108.64|111.8|109.8|108.49|106.49|0
1641493200000|2022-01-06 18:20:00|110.7|108.7|107.36|105.36|110.99|108.99|107.02|105.02|0
1641493500000|2022-01-06 18:25:00|107.24|105.24|106.35|104.35|107.69|105.69|106.01|104.01|0
1641493800000|2022-01-06 18:30:00|106.46|104.46|106.79|104.79|107.13|105.13|105.45|103.45|0
1641494100000|2022-01-06 18:35:00|106.62|104.62|106.56|104.56|108.02|106.02|105.45|103.45|0
1641494400000|2022-01-06 18:40:00|106.34|104.34|107.12|105.12|107.46|105.46|105.67|103.67|0
1641494700000|2022-01-06 18:45:00|106.67|104.67|107.45|105.45|108.69|106.69|106.11|104.11|0
1641495000000|2022-01-06 18:50:00|107.34|105.34|107.79|105.79|108.01|106.01|106.11|104.11|0
1641495300000|2022-01-06 18:55:00|107.9|105.9|108.35|106.35|108.69|106.69|107|105|0
1641495600000|2022-01-06 19:00:00|108.23|106.23|105.66|103.66|108.8|106.8|105.66|103.66|0
1641495900000|2022-01-06 19:05:00|105.77|103.77|107.55|105.55|108|106|104.82|102.82|0
1641496200000|2022-01-06 19:10:00|107.78|105.78|106.09|104.09|110.73|108.73|106.09|104.09|0
1641496500000|2022-01-06 19:15:00|105.87|103.87|106.31|104.31|107.88|105.88|105.87|103.87|0
1641496800000|2022-01-06 19:20:00|106.54|104.54|106.42|104.42|106.98|104.98|105.2|103.2|0
1641497100000|2022-01-06 19:25:00|106.31|104.31|107.53|105.53|109.77|107.77|106.09|104.09|0
1641497400000|2022-01-06 19:30:00|107.75|105.75|108.31|106.31|109.22|107.22|106.86|104.86|0
1641497700000|2022-01-06 19:35:00|108.43|106.43|109.21|107.21|109.67|107.67|107.86|105.86|0
1641498000000|2022-01-06 19:40:00|109.1|107.1|108.76|106.76|109.66|107.66|107.86|105.86|0
1641498300000|2022-01-06 19:45:00|108.98|106.98|110.34|108.34|111.14|109.14|108.87|106.87|0
1641498600000|2022-01-06 19:50:00|110.45|108.45|109.86|107.86|110.68|108.68|108.38|106.38|0
1641498900000|2022-01-06 19:55:00|109.97|107.97|109.74|107.74|110.89|108.89|109.4|107.4|0
1641499200000|2022-01-06 20:00:00|109.97|107.97|112.49|110.49|112.61|110.61|109.97|107.97|0
1641499500000|2022-01-06 20:05:00|112.38|110.38|110.88|108.88|113.19|111.19|110.53|108.53|0
1641499800000|2022-01-06 20:10:00|110.99|108.99|109.39|107.39|111.79|109.79|109.16|107.16|0
1641500100000|2022-01-06 20:15:00|109.28|107.28|106.79|104.79|109.73|107.73|106.12|104.12|0
1641500400000|2022-01-06 20:20:00|107.13|105.13|105.79|103.79|107.58|105.58|105.12|103.12|0
1641500700000|2022-01-06 20:25:00|106.01|104.01|107.8|105.8|107.8|105.8|105.56|103.56|0
1641501000000|2022-01-06 20:30:00|107.68|105.68|105.11|103.11|108.25|106.25|104.67|102.67|0
1641501300000|2022-01-06 20:35:00|104.89|102.89|103.79|101.79|105.67|103.67|103.13|101.13|0
1641501600000|2022-01-06 20:40:00|104.12|102.12|104.66|102.66|105.33|103.33|102.69|100.69|0
1641501900000|2022-01-06 20:45:00|104.44|102.44|103.61|101.61|105.33|103.33|103.34|101.34|0
1641502200000|2022-01-06 20:50:00|103.94|101.94|103.28|101.28|105.48|103.48|103.17|101.17|0
1641502500000|2022-01-06 20:55:00|103.17|101.17|102.95|100.95|105.03|103.03|100.68|98.68|0
1641502800000|2022-01-06 21:00:00|102.73|100.73|103.94|101.94|103.94|101.94|102.41|100.41|0
1641503100000|2022-01-06 21:05:00|103.83|101.83|104.49|102.49|105.26|103.26|103.83|101.83|0
1641503400000|2022-01-06 21:10:00|104.6|102.6|104.82|102.82|105.7|103.7|103.82|101.82|0
1641503700000|2022-01-06 21:15:00|105|102.4|105.22|102.62|105.56|102.96|104.84|102.24|0
1641504000000|2022-01-06 21:20:00|105.17|102.57|105.66|103.06|105.66|103.06|105.17|102.57|0
1641504300000|2022-01-06 21:25:00|105.78|103.18|105.55|102.95|105.89|103.29|105.55|102.95|0
1641504600000|2022-01-06 21:30:00|105.66|103.06|105.1|102.5|105.77|103.17|104.99|102.39|0
1641504900000|2022-01-06 21:35:00|105.21|102.61|104.66|102.06|105.55|102.95|104.44|101.84|0
1641505200000|2022-01-06 21:40:00|104.6|102|105.76|103.16|105.99|103.39|104.6|102|0
1641505500000|2022-01-06 21:45:00|105.87|103.27|105.76|103.16|106.21|103.61|105.76|103.16|0
1641505800000|2022-01-06 21:50:00|105.87|103.27|106.43|103.83|106.54|103.94|105.87|103.27|0
1641506100000|2022-01-06 21:55:00|106.31|103.71|106.03|103.43|106.42|103.82|105.76|103.16|0
1641506400000|2022-01-06 22:00:00|106.1|103.5|106.32|103.72|106.32|103.72|106.01|103.41|0
1641506700000|2022-01-06 22:05:00|106.34|103.74|106.11|103.51|106.34|103.74|106.11|103.51|0
1641507000000|2022-01-06 22:10:00|106.09|103.49|106.28|103.68|106.3|103.7|106.09|103.49|0
1641507300000|2022-01-06 22:15:00|106.3|103.7|106.26|103.66|106.3|103.7|106.26|103.66|0
1641507600000|2022-01-06 22:20:00|106.3|103.7|106.29|103.69|106.3|103.7|106.29|103.69|0
1641507900000|2022-01-06 22:25:00|106.31|103.71|106.06|103.46|106.31|103.71|105.87|103.27|0
1641508200000|2022-01-06 22:30:00|106.09|103.49|106.09|103.49|106.09|103.49|106.09|103.49|0
1641508500000|2022-01-06 22:35:00|106.14|103.54|106.14|103.54|106.19|103.59|106.14|103.54|0
1641508800000|2022-01-06 22:40:00|106.1|103.5|106.13|103.53|106.14|103.54|106.1|103.5|0
1641509100000|2022-01-06 22:45:00|106.15|103.55|106.14|103.54|106.15|103.55|106.14|103.54|0
1641509400000|2022-01-06 22:50:00|106.16|103.56|106.21|103.61|106.24|103.64|106.16|103.56|0
1641509700000|2022-01-06 22:55:00|106.24|103.64|106.48|103.88|106.48|103.88|106.22|103.62|0
1641510000000|2022-01-06 23:00:00|107.78|105.18|107.5|104.9|108.23|105.63|107.39|104.79|0
1641510300000|2022-01-06 23:05:00|107.44|104.84|107.95|105.35|108.06|105.46|107.44|104.84|0
1641510600000|2022-01-06 23:10:00|108.06|105.46|107.49|104.89|108.17|105.57|107.49|104.89|0
1641510900000|2022-01-06 23:15:00|107.16|104.56|108.05|105.45|108.17|105.57|106.93|104.33|0
1641511200000|2022-01-06 23:20:00|108.17|105.57|107.6|105|108.39|105.79|107.49|104.89|0
1641511500000|2022-01-06 23:25:00|107.83|105.23|108.05|105.45|108.05|105.45|107.49|104.89|0
1641511800000|2022-01-06 23:30:00|108.16|105.56|108.1|105.5|108.61|106.01|107.6|105|0
1641512100000|2022-01-06 23:35:00|108.16|105.56|108.44|105.84|108.72|106.12|108.04|105.44|0
1641512400000|2022-01-06 23:40:00|108.49|105.89|108.04|105.44|108.61|106.01|107.93|105.33|0
1641512700000|2022-01-06 23:45:00|108.21|105.61|107.92|105.32|108.49|105.89|107.59|104.99|0
1641513000000|2022-01-06 23:50:00|108.04|105.44|108.48|105.88|108.6|106|107.92|105.32|0
1641513300000|2022-01-06 23:55:00|108.71|106.11|108.37|105.77|108.71|106.11|108.37|105.77|0
1641513600000|2022-01-07 00:00:00|108.48|105.88|109.21|106.61|109.73|107.13|107.92|105.32|0
1641513900000|2022-01-07 00:05:00|109.27|106.67|109.38|106.78|109.67|107.07|109.04|106.44|0
1641514200000|2022-01-07 00:10:00|109.44|106.84|110.18|107.58|110.41|107.81|108.81|106.21|0
1641514500000|2022-01-07 00:15:00|110.06|107.46|110.17|107.57|110.29|107.69|109.72|107.12|0
1641514800000|2022-01-07 00:20:00|110.06|107.46|109.94|107.34|110.17|107.57|109.6|107|0
1641515100000|2022-01-07 00:25:00|110|107.4|110.11|107.51|110.63|108.03|109.65|107.05|0
1641515400000|2022-01-07 00:30:00|110.17|107.57|110.51|107.91|110.74|108.14|109.88|107.28|0
1641515700000|2022-01-07 00:35:00|110.56|107.96|110.73|108.13|110.74|108.14|110.28|107.68|0
1641516000000|2022-01-07 00:40:00|110.62|108.02|110.5|107.9|110.96|108.36|110.5|107.9|0
1641516300000|2022-01-07 00:45:00|110.56|107.96|110.44|107.84|110.73|108.13|110.38|107.78|0
1641516600000|2022-01-07 00:50:00|110.5|107.9|110.27|107.67|110.5|107.9|110.04|107.44|0
1641516900000|2022-01-07 00:55:00|110.15|107.55|110.49|107.89|110.61|108.01|109.92|107.32|0
1641517200000|2022-01-07 01:00:00|110.55|107.95|111.06|108.46|111.06|108.46|110.15|107.55|0
1641517500000|2022-01-07 01:05:00|111.29|108.69|110.37|107.77|111.29|108.69|110.26|107.66|0
1641517800000|2022-01-07 01:10:00|110.43|107.83|110.19|107.59|110.6|108|109.91|107.31|0
1641518100000|2022-01-07 01:15:00|110.25|107.65|109.91|107.31|110.6|108|109.68|107.08|0
1641518400000|2022-01-07 01:20:00|109.79|107.19|110.02|107.42|110.25|107.65|109.79|107.19|0
1641518700000|2022-01-07 01:25:00|109.9|107.3|110.13|107.53|110.47|107.87|109.79|107.19|0
1641519000000|2022-01-07 01:30:00|110.24|107.64|110.7|108.1|110.93|108.33|110.01|107.41|0
1641519300000|2022-01-07 01:35:00|110.58|107.98|109.44|106.84|110.58|107.98|109.21|106.61|0
1641519600000|2022-01-07 01:40:00|109.38|106.78|108.98|106.38|109.78|107.18|108.75|106.15|0
1641519900000|2022-01-07 01:45:00|109.09|106.49|108.86|106.26|110|107.4|108.86|106.26|0
1641520200000|2022-01-07 01:50:00|108.75|106.15|108.97|106.37|109.43|106.83|108.64|106.04|0
1641520500000|2022-01-07 01:55:00|109.09|106.49|109.94|107.34|110|107.4|108.97|106.37|0
1641520800000|2022-01-07 02:00:00|109.77|107.17|107.39|104.79|109.77|107.17|107.27|104.67|0
1641521100000|2022-01-07 02:05:00|107.27|104.67|107.05|104.45|107.39|104.79|106.26|103.66|0
1641521400000|2022-01-07 02:10:00|106.93|104.33|107.27|104.67|107.72|105.12|106.93|104.33|0
1641521700000|2022-01-07 02:15:00|107.38|104.78|106.7|104.1|107.38|104.78|105.92|103.32|0
1641522000000|2022-01-07 02:20:00|106.59|103.99|107.71|105.11|107.99|105.39|106.53|103.93|0
1641522300000|2022-01-07 02:25:00|107.65|105.05|107.37|104.77|107.71|105.11|107.37|104.77|0
1641522600000|2022-01-07 02:30:00|107.26|104.66|106.75|104.15|107.6|105|106.36|103.76|0
1641522900000|2022-01-07 02:35:00|106.81|104.21|106.02|103.42|107.03|104.43|106.02|103.42|0
1641523200000|2022-01-07 02:40:00|106.13|103.53|106.69|104.09|106.8|104.2|106.13|103.53|0
1641523500000|2022-01-07 02:45:00|106.58|103.98|106.8|104.2|106.8|104.2|106.13|103.53|0
1641523800000|2022-01-07 02:50:00|106.91|104.31|107.63|105.03|107.75|105.15|106.91|104.31|0
1641524100000|2022-01-07 02:55:00|107.58|104.98|108.14|105.54|108.48|105.88|107.58|104.98|0
1641524400000|2022-01-07 03:00:00|108.25|105.65|107.91|105.31|108.36|105.76|107.69|105.09|0
1641524700000|2022-01-07 03:05:00|108.02|105.42|108.13|105.53|108.59|105.99|108.02|105.42|0
1641525000000|2022-01-07 03:10:00|108.02|105.42|107.91|105.31|108.25|105.65|107.8|105.2|0
1641525300000|2022-01-07 03:15:00|107.96|105.36|108.13|105.53|108.3|105.7|107.68|105.08|0
1641525600000|2022-01-07 03:20:00|108.35|105.75|109.94|107.34|110.06|107.46|108.13|105.53|0
1641525900000|2022-01-07 03:25:00|110|107.4|109.6|107|110.28|107.68|109.2|106.6|0
1641526200000|2022-01-07 03:30:00|109.71|107.11|108.57|105.97|109.71|107.11|108.46|105.86|0
1641526500000|2022-01-07 03:35:00|108.46|105.86|108.57|105.97|108.68|106.08|107.89|105.29|0
1641526800000|2022-01-07 03:40:00|108.45|105.85|108.45|105.85|108.68|106.08|108|105.4|0
1641527100000|2022-01-07 03:45:00|108.34|105.74|107.43|104.83|108.62|106.02|107.32|104.72|0
1641527400000|2022-01-07 03:50:00|107.55|104.95|107.43|104.83|107.94|105.34|107.15|104.55|0
1641527700000|2022-01-07 03:55:00|107.48|104.88|107.65|105.05|107.99|105.39|107.2|104.6|0
1641528000000|2022-01-07 04:00:00|107.76|105.16|107.48|104.88|107.76|105.16|107.2|104.6|0
1641528300000|2022-01-07 04:05:00|107.42|104.82|107.31|104.71|107.99|105.39|107.31|104.71|0
1641528600000|2022-01-07 04:10:00|107.25|104.65|107.53|104.93|107.64|105.04|107.08|104.48|0
1641528900000|2022-01-07 04:15:00|107.42|104.82|106.63|104.03|107.75|105.15|106.46|103.86|0
1641529200000|2022-01-07 04:20:00|106.74|104.14|106.62|104.02|106.96|104.36|106.29|103.69|0
1641529500000|2022-01-07 04:25:00|106.74|104.14|107.07|104.47|107.07|104.47|106.62|104.02|0
1641529800000|2022-01-07 04:30:00|107.01|104.41|107.07|104.47|107.18|104.58|106.62|104.02|0
1641530100000|2022-01-07 04:35:00|107.12|104.52|106.62|104.02|107.23|104.63|106.5|103.9|0
1641530400000|2022-01-07 04:40:00|106.73|104.13|107.06|104.46|107.06|104.46|106.39|103.79|0
1641530700000|2022-01-07 04:45:00|107.17|104.57|107.06|104.46|107.9|105.3|106.95|104.35|0
1641531000000|2022-01-07 04:50:00|106.95|104.35|107.56|104.96|107.73|105.13|106.95|104.35|0
1641531300000|2022-01-07 04:55:00|107.62|105.02|107.73|105.13|107.84|105.24|107.05|104.45|0
1641531600000|2022-01-07 05:00:00|107.84|105.24|108.29|105.69|108.29|105.69|107.5|104.9|0
1641531900000|2022-01-07 05:05:00|108.17|105.57|107.04|104.44|108.4|105.8|107.04|104.44|0
1641532200000|2022-01-07 05:10:00|106.82|104.22|106.93|104.33|107.1|104.5|105.59|102.99|0
1641532500000|2022-01-07 05:15:00|106.98|104.38|107.49|104.89|107.49|104.89|106.7|104.1|0
1641532800000|2022-01-07 05:20:00|107.43|104.83|107.26|104.66|107.43|104.83|106.92|104.32|0
1641533100000|2022-01-07 05:25:00|107.31|104.71|106.14|103.54|107.6|105|106.14|103.54|0
1641533400000|2022-01-07 05:30:00|106.25|103.65|106.36|103.76|106.81|104.21|105.91|103.31|0
1641533700000|2022-01-07 05:35:00|106.24|103.64|106.91|104.31|107.03|104.43|106.13|103.53|0
1641534000000|2022-01-07 05:40:00|106.8|104.2|106.35|103.75|106.8|104.2|106.24|103.64|0
1641534300000|2022-01-07 05:45:00|106.4|103.8|106.68|104.08|106.96|104.36|106.13|103.53|0
1641534600000|2022-01-07 05:50:00|106.79|104.19|107.07|104.47|107.13|104.53|106.46|103.86|0
1641534900000|2022-01-07 05:55:00|107.02|104.42|108.14|105.54|108.25|105.65|107.02|104.42|0
1641535200000|2022-01-07 06:00:00|108.03|105.43|107.23|104.63|108.25|105.65|107.12|104.52|0
1641535500000|2022-01-07 06:05:00|107.35|104.75|107.57|104.97|107.68|105.08|107.06|104.46|0
1641535800000|2022-01-07 06:10:00|107.51|104.91|107.34|104.74|107.57|104.97|107|104.4|0
1641536100000|2022-01-07 06:15:00|107.39|104.79|107.11|104.51|107.57|104.97|107|104.4|0
1641536400000|2022-01-07 06:20:00|107.22|104.62|107.11|104.51|107.45|104.85|106.89|104.29|0
1641536700000|2022-01-07 06:25:00|107.16|104.56|107.56|104.96|107.67|105.07|107.16|104.56|0
1641537000000|2022-01-07 06:30:00|107.61|105.01|108.91|106.31|108.91|106.31|107.44|104.84|0
1641537300000|2022-01-07 06:35:00|109.02|106.42|108.34|105.74|109.14|106.54|108.23|105.63|0
1641537600000|2022-01-07 06:40:00|108.23|105.63|107.77|105.17|108.68|106.08|107.77|105.17|0
1641537900000|2022-01-07 06:45:00|107.66|105.06|107.66|105.06|107.77|105.17|107.15|104.55|0
1641538200000|2022-01-07 06:50:00|107.54|104.94|106.92|104.32|107.65|105.05|106.87|104.27|0
1641538500000|2022-01-07 06:55:00|106.98|104.38|106.69|104.09|107.09|104.49|106.53|103.93|0
1641538800000|2022-01-07 07:00:00|107.09|104.49|105.41|102.81|107.2|104.6|105.02|102.42|0
1641539100000|2022-01-07 07:05:00|105.3|102.7|105.24|102.64|106.08|103.48|105.07|102.47|0
1641539400000|2022-01-07 07:10:00|105.18|102.58|104.96|102.36|105.29|102.69|104.63|102.03|0
1641539700000|2022-01-07 07:15:00|104.85|102.25|105.84|103.24|106.07|103.47|104.85|102.25|0
1641540000000|2022-01-07 07:20:00|106.07|103.47|105.84|103.24|106.4|103.8|105.73|103.13|0
1641540300000|2022-01-07 07:25:00|105.95|103.35|106.28|103.68|106.62|104.02|105.62|103.02|0
1641540600000|2022-01-07 07:30:00|106.17|103.57|106.09|103.49|106.76|104.16|105.61|103.01|0
1641540900000|2022-01-07 07:35:00|106.2|103.6|106.76|104.16|106.87|104.27|106.03|103.43|0
1641541200000|2022-01-07 07:40:00|106.64|104.04|106.42|103.82|106.76|104.16|106.09|103.49|0
1641541500000|2022-01-07 07:45:00|106.53|103.93|105.97|103.37|106.58|103.98|105.64|103.04|0
1641541800000|2022-01-07 07:50:00|106.02|103.42|105.74|103.14|106.19|103.59|105.63|103.03|0
1641542100000|2022-01-07 07:55:00|105.86|103.26|106.52|103.92|106.74|104.14|105.63|103.03|0
1641542400000|2022-01-07 08:00:00|106.08|103.48|103.48|100.88|106.74|104.14|103.31|100.71|0
1641542700000|2022-01-07 08:05:00|103.53|100.93|103.01|101.01|103.56|101.56|102.47|100.47|0
1641543000000|2022-01-07 08:10:00|102.9|100.9|104.99|102.99|104.99|102.99|102.9|100.9|0
1641543300000|2022-01-07 08:15:00|104.88|102.88|104.21|102.21|105.43|103.43|104.21|102.21|0
1641543600000|2022-01-07 08:20:00|104.27|102.27|104.76|102.76|104.99|102.99|104.21|102.21|0
1641543900000|2022-01-07 08:25:00|104.65|102.65|103.88|101.88|104.65|102.65|102.89|100.89|0
1641544200000|2022-01-07 08:30:00|103.82|101.82|101.26|99.26|103.82|101.82|100.18|98.18|0
1641544500000|2022-01-07 08:35:00|101.31|99.31|101.58|99.58|101.58|99.58|100.34|98.34|0
1641544800000|2022-01-07 08:40:00|101.47|99.47|99.85|97.85|101.58|99.58|99.64|97.64|0
1641545100000|2022-01-07 08:45:00|100.06|98.06|99.74|97.74|100.6|98.6|99.63|97.63|0
1641545400000|2022-01-07 08:50:00|99.79|97.79|100.38|98.38|101.03|99.03|99.74|97.74|0
1641545700000|2022-01-07 08:55:00|100.27|98.27|101.02|99.02|101.94|99.94|100.17|98.17|0
1641546000000|2022-01-07 09:00:00|100.86|98.86|100.96|98.96|101.24|99.24|100.11|98.11|0
1641546300000|2022-01-07 09:05:00|100.91|98.91|102.32|100.32|102.32|100.32|100.48|98.48|0
1641546600000|2022-01-07 09:10:00|102.43|100.43|103.85|101.85|104.07|102.07|102.21|100.21|0
1641546900000|2022-01-07 09:15:00|103.96|101.96|103.51|101.51|104.07|102.07|102.97|100.97|0
1641547200000|2022-01-07 09:20:00|103.62|101.62|104.28|102.28|104.28|102.28|103.62|101.62|0
1641547500000|2022-01-07 09:25:00|104.11|102.11|105.16|103.16|105.94|103.94|104.11|102.11|0
1641547800000|2022-01-07 09:30:00|105.27|103.27|106.61|104.61|106.61|104.61|105.16|103.16|0
1641548100000|2022-01-07 09:35:00|106.27|104.27|106.72|104.72|107.05|105.05|105.82|103.82|0
1641548400000|2022-01-07 09:40:00|106.49|104.49|106.49|104.49|107.39|105.39|106.38|104.38|0
1641548700000|2022-01-07 09:45:00|106.54|104.54|106.37|104.37|107.16|105.16|106.37|104.37|0
1641549000000|2022-01-07 09:50:00|106.49|104.49|105.81|103.81|106.6|104.6|105.81|103.81|0
1641549300000|2022-01-07 09:55:00|105.75|103.75|105.25|103.25|105.92|103.92|105.14|103.14|0
1641549600000|2022-01-07 10:00:00|105.36|103.36|105.36|103.36|105.48|103.48|104.04|102.04|0
1641549900000|2022-01-07 10:05:00|105.47|103.47|106.92|104.92|106.92|104.92|105.36|103.36|0
1641550200000|2022-01-07 10:10:00|106.81|104.81|107.14|105.14|107.37|105.37|106.7|104.7|0
1641550500000|2022-01-07 10:15:00|107.25|105.25|106.69|104.69|107.25|105.25|106.13|104.13|0
1641550800000|2022-01-07 10:20:00|106.8|104.8|107.19|105.19|107.25|105.25|106.8|104.8|0
1641551100000|2022-01-07 10:25:00|107.25|105.25|107.92|105.92|108.37|106.37|107.02|105.02|0
1641551400000|2022-01-07 10:30:00|108.03|106.03|108.48|106.48|108.82|106.82|107.81|105.81|0
1641551700000|2022-01-07 10:35:00|108.59|106.59|107.69|105.69|108.71|106.71|107.69|105.69|0
1641552000000|2022-01-07 10:40:00|107.57|105.57|108.25|106.25|108.59|106.59|107.57|105.57|0
1641552300000|2022-01-07 10:45:00|108.36|106.36|107.91|105.91|108.36|106.36|107.57|105.57|0
1641552600000|2022-01-07 10:50:00|108.02|106.02|108.35|106.35|108.75|106.75|107.79|105.79|0
1641552900000|2022-01-07 10:55:00|108.41|106.41|107.67|105.67|108.41|106.41|107.56|105.56|0
1641553200000|2022-01-07 11:00:00|107.9|105.9|107.11|105.11|107.9|105.9|106.66|104.66|0
1641553500000|2022-01-07 11:05:00|107.22|105.22|107.67|105.67|107.78|105.78|106.88|104.88|0
1641553800000|2022-01-07 11:10:00|107.78|105.78|106.99|104.99|108|106|106.54|104.54|0
1641554100000|2022-01-07 11:15:00|106.88|104.88|108.11|106.11|108.34|106.34|106.82|104.82|0
1641554400000|2022-01-07 11:20:00|108.17|106.17|108.33|106.33|108.68|106.68|108|106|0
1641554700000|2022-01-07 11:25:00|108.22|106.22|108.22|106.22|108.79|106.79|108.11|106.11|0
1641555000000|2022-01-07 11:30:00|108.33|106.33|108.55|106.55|108.67|106.67|107.59|105.59|0
1641555300000|2022-01-07 11:35:00|108.44|106.44|107.54|105.54|108.5|106.5|107.2|105.2|0
1641555600000|2022-01-07 11:40:00|107.42|105.42|107.65|105.65|108.1|106.1|107.2|105.2|0
1641555900000|2022-01-07 11:45:00|107.64|105.64|107.42|105.42|108.1|106.1|107.3|105.3|0
1641556200000|2022-01-07 11:50:00|107.53|105.53|107.19|105.19|107.64|105.64|106.85|104.85|0
1641556500000|2022-01-07 11:55:00|107.08|105.08|105.62|103.62|107.92|105.92|105.62|103.62|0
1641556800000|2022-01-07 12:00:00|105.84|103.84|107.74|105.74|108.08|106.08|105.84|103.84|0
1641557100000|2022-01-07 12:05:00|107.8|105.8|106.51|104.51|108.65|106.65|106.4|104.4|0
1641557400000|2022-01-07 12:10:00|106.45|104.45|106.39|104.39|106.51|104.51|105.84|103.84|0
1641557700000|2022-01-07 12:15:00|106.28|104.28|106.95|104.95|107.17|105.17|106.17|104.17|0
1641558000000|2022-01-07 12:20:00|106.67|104.67|106.16|104.16|106.72|104.72|105.83|103.83|0
1641558300000|2022-01-07 12:25:00|106.22|104.22|106.27|104.27|106.27|104.27|105.16|103.16|0
1641558600000|2022-01-07 12:30:00|106.16|104.16|106.71|104.71|106.94|104.94|106.05|104.05|0
1641558900000|2022-01-07 12:35:00|106.6|104.6|105.71|103.71|106.71|104.71|105.26|103.26|0
1641559200000|2022-01-07 12:40:00|105.6|103.6|105.31|103.31|105.93|103.93|104.6|102.6|0
1641559500000|2022-01-07 12:45:00|105.37|103.37|105.81|103.81|106.26|104.26|105.04|103.04|0
1641559800000|2022-01-07 12:50:00|105.7|103.7|105.81|103.81|106.37|104.37|105.7|103.7|0
1641560100000|2022-01-07 12:55:00|105.7|103.7|104.36|102.36|105.7|103.7|104.2|102.2|0
1641560400000|2022-01-07 13:00:00|104.48|102.48|104.69|102.69|105.53|103.53|104.25|102.25|0
1641560700000|2022-01-07 13:05:00|104.97|102.97|105.13|103.13|105.91|103.91|104.36|102.36|0
1641561000000|2022-01-07 13:10:00|104.91|102.91|104.47|102.47|105.35|103.35|104.41|102.41|0
1641561300000|2022-01-07 13:15:00|104.58|102.58|104.24|102.24|105.24|103.24|103.91|101.91|0
1641561600000|2022-01-07 13:20:00|104.13|102.13|104.35|102.35|104.68|102.68|103.69|101.69|0
1641561900000|2022-01-07 13:25:00|104.46|102.46|104.95|102.95|105.23|103.23|104.13|102.13|0
1641562200000|2022-01-07 13:30:00|104.68|102.68|102.15|100.15|108.99|106.99|101.39|99.39|0
1641562500000|2022-01-07 13:35:00|102.37|100.37|96.8|94.8|102.37|100.37|96.59|94.59|0
1641562800000|2022-01-07 13:40:00|96.59|94.59|98.27|96.27|98.49|96.49|95.75|93.75|0
1641563100000|2022-01-07 13:45:00|98.17|96.17|100.41|98.41|100.95|98.95|98.17|96.17|0
1641563400000|2022-01-07 13:50:00|100.19|98.19|97.63|95.63|100.41|98.41|96.89|94.89|0
1641563700000|2022-01-07 13:55:00|97.53|95.53|98.69|96.69|99.33|97.33|97.32|95.32|0
1641564000000|2022-01-07 14:00:00|98.8|96.8|99.54|97.54|100.4|98.4|98.8|96.8|0
1641564300000|2022-01-07 14:05:00|99.65|97.65|101.37|99.37|101.37|99.37|99.65|97.65|0
1641564600000|2022-01-07 14:10:00|101.48|99.48|101.8|99.8|101.8|99.8|99.75|97.75|0
1641564900000|2022-01-07 14:15:00|102.02|100.02|102.12|100.12|102.67|100.67|101.47|99.47|0
1641565200000|2022-01-07 14:20:00|102.23|100.23|102.01|100.01|102.56|100.56|101.58|99.58|0
1641565500000|2022-01-07 14:25:00|102.06|100.06|102.66|100.66|102.99|100.99|101.19|99.19|0
1641565800000|2022-01-07 14:30:00|102.88|100.88|98.28|96.28|104.09|102.09|98.17|96.17|0
1641566100000|2022-01-07 14:35:00|98.49|96.49|100.54|98.54|100.54|98.54|96.58|94.58|0
1641566400000|2022-01-07 14:40:00|100.26|98.26|104.6|102.6|104.93|102.93|98.81|96.81|0
1641566700000|2022-01-07 14:45:00|104.15|102.15|104.37|102.37|106.05|104.05|102.93|100.93|0
1641567000000|2022-01-07 14:50:00|103.93|101.93|105.15|103.15|105.82|103.82|103.04|101.04|0
1641567300000|2022-01-07 14:55:00|105.2|103.2|107.15|105.15|107.15|105.15|104.25|102.25|0
1641567600000|2022-01-07 15:00:00|107.48|105.48|101.43|99.43|107.48|105.48|101.43|99.43|0
1641567900000|2022-01-07 15:05:00|100.77|98.77|98.48|96.48|100.77|98.77|98.27|96.27|0
1641568200000|2022-01-07 15:10:00|98.38|96.38|98.91|96.91|100.43|98.43|97.41|95.41|0
1641568500000|2022-01-07 15:15:00|98.8|96.8|96.76|94.76|98.8|96.8|96.23|94.23|0
1641568800000|2022-01-07 15:20:00|96.44|94.44|95.97|93.97|98.74|96.74|95.81|93.81|0
1641569100000|2022-01-07 15:25:00|96.08|94.08|97.03|95.03|98.53|96.53|95.97|93.97|0
1641569400000|2022-01-07 15:30:00|96.39|94.39|96.39|94.39|98.09|96.09|95.76|93.76|0
1641569700000|2022-01-07 15:35:00|96.28|94.28|93.46|91.46|96.71|94.71|89.58|87.58|0
1641570000000|2022-01-07 15:40:00|93.56|91.56|92.32|90.32|95.97|93.97|91.91|89.91|0
1641570300000|2022-01-07 15:45:00|92.42|90.42|90.47|88.47|92.42|90.42|90.47|88.47|0
1641570600000|2022-01-07 15:50:00|90.37|88.37|89.42|87.42|90.78|88.78|85.38|83.38|0
1641570900000|2022-01-07 15:55:00|89.52|87.52|90.33|88.33|91.75|89.75|88.52|86.52|0
1641571200000|2022-01-07 16:00:00|89.52|87.52|90.02|88.02|91.96|89.96|89.02|87.02|0
1641571500000|2022-01-07 16:05:00|89.92|87.92|91.13|89.13|92.26|90.26|89.92|87.92|0
1641571800000|2022-01-07 16:10:00|91.24|89.24|90.22|88.22|91.44|89.44|89.61|87.61|0
1641572100000|2022-01-07 16:15:00|90.32|88.32|88.71|86.71|91.03|89.03|87.61|85.61|0
1641572400000|2022-01-07 16:20:00|88.81|86.81|92.15|90.15|92.76|90.76|88.71|86.71|0
1641572700000|2022-01-07 16:25:00|91.84|89.84|95.04|93.04|95.04|93.04|91.43|89.43|0
1641573000000|2022-01-07 16:30:00|94.73|92.73|92.92|90.92|94.73|92.73|92.2|90.2|0
1641573300000|2022-01-07 16:35:00|92.82|90.82|93.13|91.13|94.07|92.07|92.09|90.09|0
1641573600000|2022-01-07 16:40:00|93.34|91.34|93.65|91.65|94.7|92.7|92.92|90.92|0
1641573900000|2022-01-07 16:45:00|93.75|91.75|97.67|95.67|97.67|95.67|93.33|91.33|0
1641574200000|2022-01-07 16:50:00|97.78|95.78|100.88|98.88|103.83|101.83|97.24|95.24|0
1641574500000|2022-01-07 16:55:00|100.99|98.99|99.36|97.36|101.21|99.21|99.25|97.25|0
1641574800000|2022-01-07 17:00:00|99.57|97.57|97.74|95.74|100.01|98.01|97.63|95.63|0
1641575100000|2022-01-07 17:05:00|97.85|95.85|98.17|96.17|98.92|96.92|97.1|95.1|0
1641575400000|2022-01-07 17:10:00|98.49|96.49|100.15|98.15|100.26|98.26|98.38|96.38|0
1641575700000|2022-01-07 17:15:00|99.83|97.83|98.32|96.32|100.69|98.69|98.32|96.32|0
1641576000000|2022-01-07 17:20:00|98.11|96.11|97.36|95.36|98.11|96.11|96.94|94.94|0
1641576300000|2022-01-07 17:25:00|97.25|95.25|97.67|95.67|98.1|96.1|96.51|94.51|0
1641576600000|2022-01-07 17:30:00|97.78|95.78|97.14|95.14|97.78|95.78|96.51|94.51|0
1641576900000|2022-01-07 17:35:00|97.25|95.25|96.5|94.5|97.25|95.25|95.35|93.35|0
1641577200000|2022-01-07 17:40:00|96.4|94.4|96.71|94.71|97.56|95.56|96.19|94.19|0
1641577500000|2022-01-07 17:45:00|96.5|94.5|96.81|94.81|99.16|97.16|96.08|94.08|0
1641577800000|2022-01-07 17:50:00|96.92|94.92|97.87|95.87|98.3|96.3|96.6|94.6|0
1641578100000|2022-01-07 17:55:00|97.82|95.82|98.4|96.4|98.51|96.51|97.13|95.13|0
1641578400000|2022-01-07 18:00:00|98.51|96.51|97.6|95.6|99.04|97.04|96.59|94.59|0
1641578700000|2022-01-07 18:05:00|97.49|95.49|98.13|96.13|98.77|96.77|97.17|95.17|0
1641579000000|2022-01-07 18:10:00|98.24|96.24|98.66|96.66|98.88|96.88|98.02|96.02|0
1641579300000|2022-01-07 18:15:00|98.55|96.55|98.34|96.34|99.42|97.42|97.8|95.8|0
1641579600000|2022-01-07 18:20:00|98.44|96.44|97.26|95.26|98.77|96.77|97.16|95.16|0
1641579900000|2022-01-07 18:25:00|97.37|95.37|96.62|94.62|97.69|95.69|96.3|94.3|0
1641580200000|2022-01-07 18:30:00|96.52|94.52|97.31|95.31|97.31|95.31|96.14|94.14|0
1641580500000|2022-01-07 18:35:00|97.52|95.52|96.35|94.35|97.95|95.95|96.13|94.13|0
1641580800000|2022-01-07 18:40:00|96.13|94.13|96.66|94.66|96.98|94.98|95.71|93.71|0
1641581100000|2022-01-07 18:45:00|96.56|94.56|95.49|93.49|96.56|94.56|95.49|93.49|0
1641581400000|2022-01-07 18:50:00|95.39|93.39|95.59|93.59|96.34|94.34|94.12|92.12|0
1641581700000|2022-01-07 18:55:00|95.49|93.49|95.27|93.27|96.34|94.34|95.27|93.27|0
1641582000000|2022-01-07 19:00:00|95.38|93.38|95.69|93.69|96.33|94.33|95.27|93.27|0
1641582300000|2022-01-07 19:05:00|95.59|93.59|95.48|93.48|96.12|94.12|94.32|92.32|0
1641582600000|2022-01-07 19:10:00|95.37|93.37|95.37|93.37|96.33|94.33|95.26|93.26|0
1641582900000|2022-01-07 19:15:00|95.48|93.48|95.47|93.47|96|94|95.05|93.05|0
1641583200000|2022-01-07 19:20:00|95.37|93.37|93.06|91.06|95.37|93.37|93.06|91.06|0
1641583500000|2022-01-07 19:25:00|92.85|90.85|93.99|91.99|94.1|92.1|92.02|90.02|0
1641583800000|2022-01-07 19:30:00|93.78|91.78|93.78|91.78|94.31|92.31|93.26|91.26|0
1641584100000|2022-01-07 19:35:00|93.68|91.68|96.31|94.31|96.31|94.31|93.26|91.26|0
1641584400000|2022-01-07 19:40:00|95.99|93.99|95.93|93.93|96.78|94.78|94.97|92.97|0
1641584700000|2022-01-07 19:45:00|96.04|94.04|96.57|94.57|97.64|95.64|95.4|93.4|0
1641585000000|2022-01-07 19:50:00|96.67|94.67|97.53|95.53|97.96|95.96|95.93|93.93|0
1641585300000|2022-01-07 19:55:00|97.42|95.42|96.99|94.99|97.64|95.64|96.67|94.67|0
1641585600000|2022-01-07 20:00:00|97.2|95.2|97.04|95.04|98.06|96.06|96.29|94.29|0
1641585900000|2022-01-07 20:05:00|96.93|94.93|96.82|94.82|98.34|96.34|96.61|94.61|0
1641586200000|2022-01-07 20:10:00|96.93|94.93|94.79|92.79|96.93|94.93|94.58|92.58|0
1641586500000|2022-01-07 20:15:00|94.9|92.9|95.53|93.53|95.75|93.75|94.58|92.58|0
1641586800000|2022-01-07 20:20:00|95.64|93.64|94.25|92.25|95.96|93.96|94.25|92.25|0
1641587100000|2022-01-07 20:25:00|94.36|92.36|93.93|91.93|94.36|92.36|92.78|90.78|0
1641587400000|2022-01-07 20:30:00|94.04|92.04|94.04|92.04|96.17|94.17|92.99|90.99|0
1641587700000|2022-01-07 20:35:00|93.93|91.93|94.99|92.99|95.52|93.52|93.4|91.4|0
1641588000000|2022-01-07 20:40:00|95.09|93.09|93.4|91.4|95.62|93.62|92.98|90.98|0
1641588300000|2022-01-07 20:45:00|93.29|91.29|92.62|90.62|95.2|93.2|92.3|90.3|0
1641588600000|2022-01-07 20:50:00|92.72|90.72|90.58|88.58|93.67|91.67|90.42|88.42|0
1641588900000|2022-01-07 20:55:00|90.63|88.63|87.57|85.57|91.77|89.77|86.38|84.38|0
1641589200000|2022-01-07 21:00:00|87.47|85.47|89.31|87.31|89.31|87.31|87.47|85.47|0
1641589500000|2022-01-07 21:05:00|89.42|87.42|89.31|87.31|90.25|88.25|89.31|87.31|0
1641589800000|2022-01-07 21:10:00|89.41|87.41|87.66|85.66|89.41|87.41|87.56|85.56|0
1641801900000|2022-01-10 08:05:00|91.22|89.22|89.55|87.55|91.22|89.22|89.45|87.45|0
1641802200000|2022-01-10 08:10:00|89.34|87.34|88.46|86.46|90.33|88.33|88.1|86.1|0
1641802500000|2022-01-10 08:15:00|88.31|86.31|86.97|84.97|88.51|86.51|86.57|84.57|0
1641802800000|2022-01-10 08:20:00|86.92|84.92|87.12|85.12|87.43|85.43|85.55|83.55|0
1641803100000|2022-01-10 08:25:00|87.28|85.28|89.12|87.12|90.01|88.01|84.99|82.99|0
1641803400000|2022-01-10 08:30:00|89.02|87.02|85.87|83.87|89.02|87.02|85.82|83.82|0
1641803700000|2022-01-10 08:35:00|86.08|84.08|84.77|82.77|86.12|84.12|84.18|82.18|0
1641804000000|2022-01-10 08:40:00|84.72|82.72|85.39|83.39|85.39|83.39|82.56|80.56|0
1641804300000|2022-01-10 08:45:00|85.49|83.49|86.09|84.09|86.29|84.29|83.9|81.9|0
1641804600000|2022-01-10 08:50:00|85.89|83.89|86.25|84.25|87.47|85.47|84.89|82.89|0
1641804900000|2022-01-10 08:55:00|86.35|84.35|87.81|85.81|88.68|86.68|85.85|83.85|0
1641805200000|2022-01-10 09:00:00|87.86|85.86|87.45|85.45|89.08|87.08|87.45|85.45|0
1641805500000|2022-01-10 09:05:00|87.55|85.55|89.7|87.7|90.21|88.21|87.55|85.55|0
1641805800000|2022-01-10 09:10:00|89.08|87.08|89.08|87.08|90.21|88.21|88.92|86.92|0
1641806100000|2022-01-10 09:15:00|89.18|87.18|90.05|88.05|90.21|88.21|89.18|87.18|0
1641806400000|2022-01-10 09:20:00|90|88|90.62|88.62|90.83|88.83|90|88|0
1641806700000|2022-01-10 09:25:00|90.51|88.51|91.34|89.34|91.45|89.45|90.51|88.51|0
1641807000000|2022-01-10 09:30:00|91.39|89.39|90.51|88.51|91.97|89.97|90.51|88.51|0
1641807300000|2022-01-10 09:35:00|90.4|88.4|90.71|88.71|91.75|89.75|90.4|88.4|0
1641807600000|2022-01-10 09:40:00|90.76|88.76|91.75|89.75|91.75|89.75|90.61|88.61|0
1641807900000|2022-01-10 09:45:00|91.7|89.7|89.35|87.35|91.75|89.75|89.3|87.3|0
1641808200000|2022-01-10 09:50:00|89.41|87.41|89.66|87.66|89.87|87.87|88.99|86.99|0
1641808500000|2022-01-10 09:55:00|89.71|87.71|88.47|86.47|90.23|88.23|88.47|86.47|0
1641808800000|2022-01-10 10:00:00|88.52|86.52|88.78|86.78|88.78|86.78|87.55|85.55|0
1641809100000|2022-01-10 10:05:00|88.68|86.68|89.19|87.19|89.24|87.24|88.37|86.37|0
1641809400000|2022-01-10 10:10:00|89.08|87.08|90.95|88.95|91.05|89.05|89.08|87.08|0
1641809700000|2022-01-10 10:15:00|91.05|89.05|90.01|88.01|91.26|89.26|90.01|88.01|0
1641810000000|2022-01-10 10:20:00|90.11|88.11|88.46|86.46|90.42|88.42|88.15|86.15|0
1641810300000|2022-01-10 10:25:00|88.36|86.36|88.97|86.97|89.28|87.28|88.25|86.25|0
1641810600000|2022-01-10 10:30:00|88.92|86.92|89.17|87.17|89.17|87.17|88.25|86.25|0
1641810900000|2022-01-10 10:35:00|88.97|86.97|88.91|86.91|89.22|87.22|88.55|86.55|0
1641811200000|2022-01-10 10:40:00|88.96|86.96|86.92|84.92|89.07|87.07|86.72|84.72|0
1641811500000|2022-01-10 10:45:00|86.82|84.82|87.17|85.17|87.93|85.93|86.81|84.81|0
1641811800000|2022-01-10 10:50:00|87.32|85.32|86.41|84.41|87.83|85.83|86.15|84.15|0
1641812100000|2022-01-10 10:55:00|86.31|84.31|87.01|85.01|87.26|85.26|86.21|84.21|0
1641812400000|2022-01-10 11:00:00|86.91|84.91|85.85|83.85|87.52|85.52|85.74|83.74|0
1641812700000|2022-01-10 11:05:00|85.9|83.9|85.89|83.89|86.7|84.7|85.49|83.49|0
1641813000000|2022-01-10 11:10:00|85.99|83.99|85.79|83.79|86.29|84.29|85.64|83.64|0
1641813300000|2022-01-10 11:15:00|85.74|83.74|86.69|84.69|86.85|84.85|85.69|83.69|0
1641813600000|2022-01-10 11:20:00|86.64|84.64|85.28|83.28|87.1|85.1|85.08|83.08|0
1641813900000|2022-01-10 11:25:00|85.23|83.23|85.38|83.38|85.38|83.38|84.78|82.78|0
1641814200000|2022-01-10 11:30:00|85.28|83.28|85.28|83.28|86.48|84.48|85.28|83.28|0
1641814500000|2022-01-10 11:35:00|85.38|83.38|84.38|82.38|85.73|83.73|84.18|82.18|0
1641814800000|2022-01-10 11:40:00|84.48|82.48|84.67|82.67|84.87|82.87|83.39|81.39|0
1641815100000|2022-01-10 11:45:00|84.87|82.87|85.42|83.42|85.57|83.57|84.87|82.87|0
1641815400000|2022-01-10 11:50:00|85.47|83.47|85.61|83.61|86.27|84.27|85.27|83.27|0
1641815700000|2022-01-10 11:55:00|85.67|83.67|85.96|83.96|86.32|84.32|85.66|83.66|0
1641816000000|2022-01-10 12:00:00|86.06|84.06|85.36|83.36|86.62|84.62|85.36|83.36|0
1641816300000|2022-01-10 12:05:00|85.46|83.46|84.56|82.56|86.26|84.26|84.46|82.46|0
1641816600000|2022-01-10 12:10:00|84.76|82.76|83.27|81.27|85.16|83.16|82.82|80.82|0
1641816900000|2022-01-10 12:15:00|83.17|81.17|81.8|79.8|83.17|81.17|81.6|79.6|0
1641817200000|2022-01-10 12:20:00|81.75|79.75|82.48|80.48|82.58|80.58|81.7|79.7|0
1641817500000|2022-01-10 12:25:00|82.38|80.38|81.99|79.99|82.67|80.67|81.4|79.4|0
1641817800000|2022-01-10 12:30:00|81.94|79.94|78.53|76.53|82.18|80.18|78.43|76.43|0
1641818100000|2022-01-10 12:35:00|78.62|76.62|79.73|77.73|80.31|78.31|75.48|73.48|0
1641818400000|2022-01-10 12:40:00|79.64|77.64|80.11|78.11|80.4|78.4|79.45|77.45|0
1641818700000|2022-01-10 12:45:00|80.02|78.02|79.16|77.16|80.21|78.21|78.88|76.88|0
1641819000000|2022-01-10 12:50:00|79.06|77.06|77.56|75.56|79.06|77.06|77.37|75.37|0
1641819300000|2022-01-10 12:55:00|77.65|75.65|75.79|73.79|77.93|75.93|75.7|73.7|0
1641819600000|2022-01-10 13:00:00|75.84|73.84|77.08|75.08|77.08|75.08|75.33|73.33|0
1641819900000|2022-01-10 13:05:00|77.04|75.04|77.17|75.17|77.83|75.83|76.53|74.53|0
1641820200000|2022-01-10 13:10:00|76.99|74.99|77.73|75.73|77.82|75.82|76.52|74.52|0
1641820500000|2022-01-10 13:15:00|77.64|75.64|77.73|75.73|77.92|75.92|77.08|75.08|0
1641820800000|2022-01-10 13:20:00|77.54|75.54|77.44|75.44|78.48|76.48|77.44|75.44|0
1641821100000|2022-01-10 13:25:00|77.35|75.35|77.63|75.63|77.91|75.91|77.07|75.07|0
1641821400000|2022-01-10 13:30:00|77.72|75.72|77.35|75.35|78.28|76.28|76.42|74.42|0
1641821700000|2022-01-10 13:35:00|77.16|75.16|78.56|76.56|78.56|76.56|76.69|74.69|0
1641822000000|2022-01-10 13:40:00|78.37|76.37|77.53|75.53|78.75|76.75|77.53|75.53|0
1641822300000|2022-01-10 13:45:00|77.43|75.43|77.24|75.24|77.81|75.81|77.24|75.24|0
1641822600000|2022-01-10 13:50:00|77.34|75.34|76.04|74.04|78.08|76.08|75.94|73.94|0
1641822900000|2022-01-10 13:55:00|76.13|74.13|76.4|74.4|76.5|74.5|75.85|73.85|0
1641823200000|2022-01-10 14:00:00|76.5|74.5|77.05|75.05|77.05|75.05|76.26|74.26|0
1641823500000|2022-01-10 14:05:00|77.14|75.14|77.05|75.05|77.79|75.79|76.77|74.77|0
1641823800000|2022-01-10 14:10:00|76.95|74.95|76.02|74.02|77.05|75.05|76.02|74.02|0
1641824100000|2022-01-10 14:15:00|76.12|74.12|75.75|73.75|76.39|74.39|74.65|72.65|0
1641824400000|2022-01-10 14:20:00|75.84|73.84|74.65|72.65|76.67|74.67|74.65|72.65|0
1641824700000|2022-01-10 14:25:00|74.74|72.74|75.37|73.37|76.66|74.66|74.74|72.74|0
1641825000000|2022-01-10 14:30:00|75.56|73.56|71.77|69.77|76.48|74.48|71.33|69.33|0
1641825300000|2022-01-10 14:35:00|71.68|69.68|70.88|68.88|71.77|69.77|69.58|67.58|0
1641825600000|2022-01-10 14:40:00|71.32|69.32|69.25|67.25|71.85|69.85|64.55|62.55|0
1641825900000|2022-01-10 14:45:00|69.16|67.16|66.31|64.31|69.16|67.16|65.68|63.68|0
1641826200000|2022-01-10 14:50:00|66.44|64.44|64.77|62.77|67.62|65.62|64.36|62.36|0
1641826500000|2022-01-10 14:55:00|64.69|62.69|64.55|62.55|65.18|63.18|61.47|59.47|0
1641826800000|2022-01-10 15:00:00|64.63|62.63|61.73|59.73|65.18|63.18|61.65|59.65|0
1641827100000|2022-01-10 15:05:00|61.89|59.89|64.79|62.79|65.29|63.29|61.49|59.49|0
1641827400000|2022-01-10 15:10:00|64.63|62.63|59.91|57.91|64.63|62.63|59.68|57.68|0
1641827700000|2022-01-10 15:15:00|59.83|57.83|57.91|55.91|61.39|59.39|55.78|53.78|0
1641828000000|2022-01-10 15:20:00|58.07|56.07|59.45|57.45|59.84|57.84|58.07|56.07|0
1641828300000|2022-01-10 15:25:00|59.29|57.29|59.29|57.29|60.54|58.54|58.52|56.52|0
1641828600000|2022-01-10 15:30:00|59.53|57.53|59.29|57.29|61.18|59.18|58.67|56.67|0
1641828900000|2022-01-10 15:35:00|59.06|57.06|58.44|56.44|59.6|57.6|57.82|55.82|0
1641829200000|2022-01-10 15:40:00|58.51|56.51|56.99|54.99|59.2|57.2|56.39|54.39|0
1641829500000|2022-01-10 15:45:00|57.07|55.07|56.85|54.85|59.12|57.12|56.18|54.18|0
1641829800000|2022-01-10 15:50:00|56.77|54.77|58.81|56.81|59.5|57.5|56.25|54.25|0
1641830100000|2022-01-10 15:55:00|59.04|57.04|59.5|57.5|60.12|58.12|57.37|55.37|0
1641830400000|2022-01-10 16:00:00|59.19|57.19|59.73|57.73|59.96|57.96|57.51|55.51|0
1641830700000|2022-01-10 16:05:00|59.42|57.42|61.61|59.61|61.69|59.69|59.34|57.34|0
1641831000000|2022-01-10 16:10:00|61.84|59.84|63.36|61.36|63.85|61.85|61.05|59.05|0
1641831300000|2022-01-10 16:15:00|63.2|61.2|65.07|63.07|65.49|63.49|62.16|60.16|0
1641831600000|2022-01-10 16:20:00|64.99|62.99|65.31|63.31|69.45|67.45|64.17|62.17|0
1641831900000|2022-01-10 16:25:00|65.23|63.23|66.22|64.22|66.56|64.56|64.56|62.56|0
1641832200000|2022-01-10 16:30:00|66.06|64.06|63.66|61.66|66.06|64.06|63.33|61.33|0
1641832500000|2022-01-10 16:35:00|63.41|61.41|62.12|60.12|63.9|61.9|61.72|59.72|0
1641832800000|2022-01-10 16:40:00|62.04|60.04|61.96|59.96|62.04|60.04|60.77|58.77|0
1641833100000|2022-01-10 16:45:00|62.04|60.04|62.44|60.44|63.08|61.08|61.32|59.32|0
1641833400000|2022-01-10 16:50:00|61.96|59.96|61.71|59.71|63|61|61.16|59.16|0
1641833700000|2022-01-10 16:55:00|61.63|59.63|64.22|62.22|64.38|62.38|61.24|59.24|0
1641834000000|2022-01-10 17:00:00|64.05|62.05|61.39|59.39|64.13|62.13|61.31|59.31|0
1641834300000|2022-01-10 17:05:00|61.47|59.47|59.66|57.66|61.79|59.79|59.58|57.58|0
1641834600000|2022-01-10 17:10:00|59.74|57.74|61.62|59.62|61.86|59.86|59.74|57.74|0
1641834900000|2022-01-10 17:15:00|61.54|59.54|60.2|58.2|61.78|59.78|60.04|58.04|0
1641835200000|2022-01-10 17:20:00|60.12|58.12|60.35|58.35|60.75|58.75|59.88|57.88|0
1641835500000|2022-01-10 17:25:00|60.43|58.43|60.51|58.51|61.3|59.3|59.96|57.96|0
1641835800000|2022-01-10 17:30:00|60.43|58.43|59.96|57.96|60.74|58.74|59.33|57.33|0
1641836100000|2022-01-10 17:35:00|60.03|58.03|59.72|57.72|60.74|58.74|59.64|57.64|0
1641836400000|2022-01-10 17:40:00|59.8|57.8|60.5|58.5|62.57|60.57|59.49|57.49|0
1641836700000|2022-01-10 17:45:00|60.58|58.58|60.98|58.98|62.6|60.6|60.42|58.42|0
1641837000000|2022-01-10 17:50:00|61.06|59.06|64.94|62.94|66.27|64.27|60.43|58.43|0
1641837300000|2022-01-10 17:55:00|64.89|62.89|63.33|61.33|64.89|62.89|62.89|60.89|0
1641837600000|2022-01-10 18:00:00|63.3|61.3|64.11|62.11|65.43|63.43|62.89|60.89|0
1641837900000|2022-01-10 18:05:00|64.03|62.03|65.01|63.01|65.88|63.88|63.94|61.94|0
1641838200000|2022-01-10 18:10:00|65.18|63.18|65.92|63.92|66.18|64.18|64.52|62.52|0
1641838500000|2022-01-10 18:15:00|66.17|64.17|66.76|64.76|66.76|64.76|65.42|63.42|0
1641838800000|2022-01-10 18:20:00|66.68|64.68|68.81|66.81|71.08|69.08|65.17|63.17|0
1641839100000|2022-01-10 18:25:00|68.9|66.9|67.02|65.02|68.9|66.9|66.77|64.77|0
1641839400000|2022-01-10 18:30:00|67.11|65.11|66.51|64.51|68.3|66.3|65.84|63.84|0
1641839700000|2022-01-10 18:35:00|66.6|64.6|65.92|63.92|67.44|65.44|65.92|63.92|0
1641840000000|2022-01-10 18:40:00|66.09|64.09|69.33|67.33|69.42|67.42|65.92|63.92|0
1641840300000|2022-01-10 18:45:00|69.24|67.24|69.38|67.38|69.73|67.73|67.48|65.48|0
1641840600000|2022-01-10 18:50:00|69.47|67.47|71.41|69.41|71.85|69.85|69.38|67.38|0
1641840900000|2022-01-10 18:55:00|71.5|69.5|71.05|69.05|72.03|70.03|69.12|67.12|0
1641841200000|2022-01-10 19:00:00|70.96|68.96|73.56|71.56|73.56|71.56|70.6|68.6|0
1641841500000|2022-01-10 19:05:00|73.51|71.51|74.02|72.02|74.11|72.11|71.84|69.84|0
1641841800000|2022-01-10 19:10:00|73.93|71.93|73.01|71.01|74.11|72.11|72.29|70.29|0
1641842100000|2022-01-10 19:15:00|72.65|70.65|73.74|71.74|75.31|73.31|72.65|70.65|0
1641842400000|2022-01-10 19:20:00|73.47|71.47|73.65|71.65|74.66|72.66|73.19|71.19|0
1641842700000|2022-01-10 19:25:00|73.74|71.74|74.38|72.38|74.84|72.84|73.01|71.01|0
1641843000000|2022-01-10 19:30:00|74.29|72.29|75.3|73.3|75.3|73.3|73.37|71.37|0
1641843300000|2022-01-10 19:35:00|75.58|73.58|74.83|72.83|76.42|74.42|74.56|72.56|0
1641843600000|2022-01-10 19:40:00|74.93|72.93|73.82|71.82|76.98|74.98|73.82|71.82|0
1641843900000|2022-01-10 19:45:00|74|72|74.32|72.32|74.92|72.92|73.91|71.91|0
1641844200000|2022-01-10 19:50:00|74.37|72.37|71.19|69.19|74.55|72.55|70.83|68.83|0
1641844500000|2022-01-10 19:55:00|71.1|69.1|73.72|71.72|74.36|72.36|70.74|68.74|0
1641844800000|2022-01-10 20:00:00|73.81|71.81|72.53|70.53|75.66|73.66|72.44|70.44|0
1641845100000|2022-01-10 20:05:00|72.89|70.89|70.46|68.46|72.98|70.98|68.97|66.97|0
1641845400000|2022-01-10 20:10:00|70.64|68.64|70.52|68.52|74.68|72.68|70.48|68.48|0
1641845700000|2022-01-10 20:15:00|71.01|69.01|71.99|69.99|73.44|71.44|69.51|67.51|0
1641846000000|2022-01-10 20:20:00|71.36|69.36|72.71|70.71|72.89|70.89|70.92|68.92|0
1641846300000|2022-01-10 20:25:00|72.53|70.53|73.07|71.07|73.71|71.71|72.17|70.17|0
1641846600000|2022-01-10 20:30:00|72.89|70.89|74.81|72.81|74.99|72.99|71.45|69.45|0
1641846900000|2022-01-10 20:35:00|74.99|72.99|74.44|72.44|75.92|73.92|73.52|71.52|0
1641847200000|2022-01-10 20:40:00|74.8|72.8|75.08|73.08|77.61|75.61|73.52|71.52|0
1641847500000|2022-01-10 20:45:00|74.8|72.8|77.42|75.42|78.46|76.46|74.8|72.8|0
1641847800000|2022-01-10 20:50:00|76.85|74.85|79.42|77.42|80.19|78.19|76.85|74.85|0
1641848100000|2022-01-10 20:55:00|79.22|77.22|83.42|81.42|84.72|82.72|79.22|77.22|0
1641848400000|2022-01-10 21:00:00|83.03|81.03|81.35|79.35|88.69|86.69|81.26|79.26|0
1641848700000|2022-01-10 21:05:00|81.45|79.45|81.75|79.75|82.15|80.15|81.25|79.25|0
1641849000000|2022-01-10 21:10:00|81.65|79.65|81.45|79.45|81.85|79.85|81.15|79.15|0
1641849300000|2022-01-10 21:15:00|81.35|79.35|82.34|79.74|82.54|79.94|81.35|78.95|0
1641849600000|2022-01-10 21:20:00|82.44|79.84|82.74|80.14|83.04|80.44|82.34|79.74|0
1641849900000|2022-01-10 21:25:00|82.64|80.04|82.53|79.93|82.83|80.23|82.33|79.73|0
1641850200000|2022-01-10 21:30:00|82.63|80.03|82.23|79.63|82.73|80.13|82.03|79.43|0
1641850500000|2022-01-10 21:35:00|82.33|79.73|83.13|80.53|83.13|80.53|82.33|79.73|0
1641850800000|2022-01-10 21:40:00|83.03|80.43|82.72|80.12|83.13|80.53|82.72|80.12|0
1641851100000|2022-01-10 21:45:00|82.92|80.32|81.92|79.32|83.02|80.42|81.92|79.32|0
1641851400000|2022-01-10 21:50:00|81.82|79.22|81.53|78.93|82.32|79.72|81.53|78.93|0
1641851700000|2022-01-10 21:55:00|81.52|78.92|81.97|79.37|81.97|79.37|81.13|78.53|0
1641852000000|2022-01-10 22:00:00|81.95|79.35|82.19|79.59|82.19|79.59|81.72|79.12|0
1641852300000|2022-01-10 22:05:00|82.21|79.61|81.93|79.33|82.21|79.61|81.92|79.32|0
1641852600000|2022-01-10 22:10:00|81.9|79.3|81.9|79.3|81.9|79.3|81.82|79.22|0
1641852900000|2022-01-10 22:15:00|81.93|79.33|82.23|79.63|82.23|79.63|81.9|79.3|0
1641853200000|2022-01-10 22:20:00|82.24|79.64|82.28|79.68|82.29|79.69|82.23|79.63|0
1641853500000|2022-01-10 22:25:00|82.23|79.63|82.4|79.8|82.6|80|82.21|79.61|0
1641853800000|2022-01-10 22:30:00|82.41|79.81|82.33|79.73|82.41|79.81|82.29|79.69|0
1641854100000|2022-01-10 22:35:00|82.31|79.71|82.39|79.79|82.39|79.79|82.31|79.71|0
1641854400000|2022-01-10 22:40:00|82.43|79.83|82.49|79.89|82.49|79.89|82.43|79.83|0
1641854700000|2022-01-10 22:45:00|82.46|79.86|82.54|79.94|82.68|80.08|82.46|79.86|0
1641855000000|2022-01-10 22:50:00|82.59|79.99|82.75|80.15|82.89|80.29|82.54|79.94|0
1641855300000|2022-01-10 22:55:00|82.66|80.06|82.74|80.14|82.75|80.15|82.39|79.79|0
1641855600000|2022-01-10 23:00:00|82.73|80.13|82.28|79.68|82.83|80.23|81.68|79.08|0
1641855900000|2022-01-10 23:05:00|82.38|79.78|81.68|79.08|82.77|80.17|81.19|78.59|0
1641856200000|2022-01-10 23:10:00|81.78|79.18|82.97|80.37|83.17|80.57|81.78|79.18|0
1641856500000|2022-01-10 23:15:00|83.07|80.47|83.07|80.47|83.27|80.67|82.72|80.12|0
1641856800000|2022-01-10 23:20:00|83.17|80.57|84.27|81.67|84.32|81.72|83.17|80.57|0
1641857100000|2022-01-10 23:25:00|84.12|81.52|83.4|80.8|84.12|81.52|82.69|80.09|0
1641857400000|2022-01-10 23:30:00|83.19|80.59|82.59|79.99|83.5|80.9|82.59|79.99|0
1641857700000|2022-01-10 23:35:00|82.69|80.09|82.23|79.63|82.99|80.39|82.23|79.63|0
1641858000000|2022-01-10 23:40:00|82.18|79.58|83.18|80.58|83.39|80.79|82.08|79.48|0
1641858300000|2022-01-10 23:45:00|83.39|80.79|82.68|80.08|83.39|80.79|82.48|79.88|0
1641858600000|2022-01-10 23:50:00|82.73|80.13|82.22|79.62|82.78|80.18|82.18|79.58|0
1641858900000|2022-01-10 23:55:00|82.18|79.58|82.27|79.67|82.68|80.08|82.17|79.57|0
1641859200000|2022-01-11 00:00:00|82.17|79.57|83.07|80.47|83.17|80.57|82.17|79.57|0
1641859500000|2022-01-11 00:05:00|83.17|80.57|82.87|80.27|83.58|80.98|82.47|79.87|0
1641859800000|2022-01-11 00:10:00|82.82|80.22|83.57|80.97|83.77|81.17|82.77|80.17|0
1641860100000|2022-01-11 00:15:00|83.47|80.87|80.67|78.07|83.47|80.87|80.57|77.97|0
1641860400000|2022-01-11 00:20:00|80.57|77.97|79.49|76.89|81.17|78.57|79.39|76.79|0
1641860700000|2022-01-11 00:25:00|79.59|76.99|79.68|77.08|80.67|78.07|79.59|76.99|0
1641861000000|2022-01-11 00:30:00|79.63|77.03|79.78|77.18|79.93|77.33|79.29|76.69|0
1641861300000|2022-01-11 00:35:00|79.63|77.03|80.96|78.36|80.96|78.36|79.58|76.98|0
1641861600000|2022-01-11 00:40:00|81|78.4|81.89|79.29|81.95|79.35|80.76|78.16|0
1641861900000|2022-01-11 00:45:00|81.85|79.25|81.64|79.04|82.45|79.85|81.64|79.04|0
1641862200000|2022-01-11 00:50:00|81.59|78.99|82.54|79.94|82.54|79.94|81.35|78.75|0
1641862500000|2022-01-11 00:55:00|82.59|79.99|82.74|80.14|83.04|80.44|82.59|79.99|0
1641862800000|2022-01-11 01:00:00|82.84|80.24|82.23|79.63|83.04|80.44|81.84|79.24|0
1641863100000|2022-01-11 01:05:00|82.28|79.68|82.03|79.43|82.73|80.13|82.03|79.43|0
1641863400000|2022-01-11 01:10:00|81.93|79.33|80.05|77.45|82.03|79.43|79.95|77.35|0
1641863700000|2022-01-11 01:15:00|79.85|77.25|81.33|78.73|81.53|78.93|78.39|75.79|0
1641864000000|2022-01-11 01:20:00|81.43|78.83|80.58|77.98|81.67|79.07|80.54|77.94|0
1641864300000|2022-01-11 01:25:00|80.93|78.33|81.03|78.43|81.23|78.63|80.73|78.13|0
1641864600000|2022-01-11 01:30:00|80.97|78.37|79.55|76.95|81.52|78.92|79.26|76.66|0
1641864900000|2022-01-11 01:35:00|79.65|77.05|80.72|78.12|81.36|78.76|79.65|77.05|0
1641865200000|2022-01-11 01:40:00|80.62|78.02|80.42|77.82|80.92|78.32|80.13|77.53|0
1641865500000|2022-01-11 01:45:00|80.33|77.73|79.88|77.28|80.77|78.17|79.64|77.04|0
1641865800000|2022-01-11 01:50:00|79.49|76.89|78.47|75.87|80.42|77.82|78.27|75.67|0
1641866100000|2022-01-11 01:55:00|78.37|75.77|79.24|76.64|79.63|77.03|78.37|75.77|0
1641866400000|2022-01-11 02:00:00|79.19|76.59|79.14|76.54|79.53|76.93|78.95|76.35|0
1641866700000|2022-01-11 02:05:00|78.99|76.39|81|78.4|81.2|78.6|78.99|76.39|0
1641867000000|2022-01-11 02:10:00|80.9|78.3|82.29|79.69|82.39|79.79|80.9|78.3|0
1641867300000|2022-01-11 02:15:00|82.34|79.74|82.09|79.49|82.49|79.89|81.89|79.29|0
1641867600000|2022-01-11 02:20:00|82.19|79.59|83.29|80.69|83.39|80.79|82.09|79.49|0
1641867900000|2022-01-11 02:25:00|83.19|80.59|82.89|80.29|83.49|80.89|82.89|80.29|0
1641868200000|2022-01-11 02:30:00|82.93|80.33|82.38|79.78|83.19|80.59|82.38|79.78|0
1641868500000|2022-01-11 02:35:00|82.33|79.73|82.38|79.78|82.43|79.83|81.88|79.28|0
1641868800000|2022-01-11 02:40:00|82.33|79.73|82.02|79.42|82.43|79.83|81.83|79.23|0
1641869100000|2022-01-11 02:45:00|81.98|79.38|82.47|79.87|82.98|80.38|81.98|79.38|0
1641869400000|2022-01-11 02:50:00|82.42|79.82|82.97|80.37|83.27|80.67|82.07|79.47|0
1641869700000|2022-01-11 02:55:00|83.02|80.42|83.27|80.67|83.57|80.97|82.97|80.37|0
1641870000000|2022-01-11 03:00:00|83.17|80.57|82.86|80.26|83.47|80.87|82.76|80.16|0
1641870300000|2022-01-11 03:05:00|82.81|80.21|82.56|79.96|83.06|80.46|82.56|79.96|0
1641870600000|2022-01-11 03:10:00|82.76|80.16|82.26|79.66|82.86|80.26|82.06|79.46|0
1641870900000|2022-01-11 03:15:00|82.36|79.76|83.26|80.66|83.26|80.66|82.26|79.66|0
1641871200000|2022-01-11 03:20:00|83.36|80.76|83.26|80.66|83.46|80.86|83.06|80.46|0
1641871500000|2022-01-11 03:25:00|83.36|80.76|82.95|80.35|83.46|80.86|82.9|80.3|0
1641871800000|2022-01-11 03:30:00|82.85|80.25|83.05|80.45|83.25|80.65|82.85|80.25|0
1641872100000|2022-01-11 03:35:00|82.95|80.35|82.74|80.14|83.15|80.55|82.54|79.94|0
1641872400000|2022-01-11 03:40:00|82.79|80.19|82.94|80.34|83.14|80.54|82.64|80.04|0
1641872700000|2022-01-11 03:45:00|82.84|80.24|82.74|80.14|82.84|80.24|82.24|79.64|0
1641873000000|2022-01-11 03:50:00|82.68|80.08|81.34|78.74|82.74|80.14|81.34|78.74|0
1641873300000|2022-01-11 03:55:00|81.24|78.64|81.63|79.03|81.83|79.23|81.24|78.64|0
1641873600000|2022-01-11 04:00:00|81.68|79.08|81.53|78.93|81.78|79.18|81.33|78.73|0
1641873900000|2022-01-11 04:05:00|81.58|78.98|81.03|78.43|81.73|79.13|81.03|78.43|0
1641874200000|2022-01-11 04:10:00|80.73|78.13|80.14|77.54|80.93|78.33|80.09|77.49|0
1641874500000|2022-01-11 04:15:00|80.24|77.64|80.73|78.13|81.03|78.43|80.24|77.64|0
1641874800000|2022-01-11 04:20:00|80.63|78.03|80.13|77.53|80.83|78.23|80.04|77.44|0
1641875100000|2022-01-11 04:25:00|80.18|77.58|80.13|77.53|80.33|77.73|80.03|77.43|0
1641875400000|2022-01-11 04:30:00|80.23|77.63|80.03|77.43|80.23|77.63|79.93|77.33|0
1641875700000|2022-01-11 04:35:00|79.93|77.33|80.32|77.72|80.32|77.72|79.25|76.65|0
1641876000000|2022-01-11 04:40:00|80.42|77.82|80.81|78.21|81.11|78.51|80.42|77.82|0
1641876300000|2022-01-11 04:45:00|80.71|78.11|80.91|78.31|80.91|78.31|80.61|78.01|0
1641876600000|2022-01-11 04:50:00|80.86|78.26|80.9|78.3|81.2|78.6|80.81|78.21|0
1641876900000|2022-01-11 04:55:00|80.81|78.21|80.61|78.01|80.9|78.3|80.31|77.71|0
1641877200000|2022-01-11 05:00:00|80.51|77.91|81.2|78.6|81.49|78.89|80.21|77.61|0
1641877500000|2022-01-11 05:05:00|81.1|78.5|80.8|78.2|81.69|79.09|80.8|78.2|0
1641877800000|2022-01-11 05:10:00|80.6|78|80.35|77.75|80.7|78.1|80.2|77.6|0
1641878100000|2022-01-11 05:15:00|80.2|77.6|79.9|77.3|80.6|78|79.71|77.11|0
1641878400000|2022-01-11 05:20:00|80.05|77.45|79.71|77.11|80.2|77.6|79.71|77.11|0
1641878700000|2022-01-11 05:25:00|79.65|77.05|80.29|77.69|80.99|78.39|79.61|77.01|0
1641879000000|2022-01-11 05:30:00|80.19|77.59|80.43|77.83|80.78|78.18|80.19|77.59|0
1641879300000|2022-01-11 05:35:00|80.73|78.13|79.89|77.29|81.18|78.58|79.79|77.19|0
1641879600000|2022-01-11 05:40:00|79.94|77.34|80.18|77.58|80.38|77.78|79.79|77.19|0
1641879900000|2022-01-11 05:45:00|80.09|77.49|79.59|76.99|80.13|77.53|79.5|76.9|0
1641880200000|2022-01-11 05:50:00|80.36|77.76|80.65|78.05|81.24|78.64|80.36|77.76|0
1641880500000|2022-01-11 05:55:00|80.75|78.15|81.18|78.58|81.34|78.74|80.69|78.09|0
1641880800000|2022-01-11 06:00:00|81.34|78.74|80.3|77.7|81.73|79.13|80.05|77.45|0
1641881100000|2022-01-11 06:05:00|80.25|77.65|80.15|77.55|80.64|78.04|79.86|77.26|0
1641881400000|2022-01-11 06:10:00|80.1|77.5|80.54|77.94|80.64|78.04|79.76|77.16|0
1641881700000|2022-01-11 06:15:00|80.49|77.89|80.34|77.74|80.64|78.04|80.14|77.54|0
1641882000000|2022-01-11 06:20:00|80.44|77.84|80.24|77.64|80.73|78.13|80.14|77.54|0
1641882300000|2022-01-11 06:25:00|80.28|77.68|79.36|76.76|80.34|77.74|79.36|76.76|0
1641882600000|2022-01-11 06:30:00|79.45|76.85|80.23|77.63|80.53|77.93|79.26|76.66|0
1641882900000|2022-01-11 06:35:00|80.33|77.73|79.79|77.19|80.92|78.32|79.79|77.19|0
1641883200000|2022-01-11 06:40:00|79.74|77.14|79.15|76.55|79.93|77.33|79.15|76.55|0
1641883500000|2022-01-11 06:45:00|79.2|76.6|79.34|76.74|79.64|77.04|79.05|76.45|0
1641883800000|2022-01-11 06:50:00|79.29|76.69|78.66|76.06|79.34|76.74|78.18|75.58|0
1641884100000|2022-01-11 06:55:00|78.76|76.16|80.12|77.52|80.12|77.52|78.76|76.16|0
1641884400000|2022-01-11 07:00:00|80.41|77.81|79.58|76.98|80.71|78.11|79.19|76.59|0
1641884700000|2022-01-11 07:05:00|79.63|77.03|80.7|78.1|80.7|78.1|79.24|76.64|0
1641885000000|2022-01-11 07:10:00|80.6|78|80.6|78|80.8|78.2|79.96|77.36|0
1641885300000|2022-01-11 07:15:00|80.65|78.05|81.98|79.38|82.08|79.48|80.6|78|0
1641885600000|2022-01-11 07:20:00|82.13|79.53|81.73|79.13|82.38|79.78|81.48|78.88|0
1641885900000|2022-01-11 07:25:00|81.68|79.08|82.47|79.87|82.77|80.17|81.68|79.08|0
1641886200000|2022-01-11 07:30:00|82.62|80.02|82.67|80.07|82.77|80.17|81.87|79.27|0
1641886500000|2022-01-11 07:35:00|82.57|79.97|81.77|79.17|82.57|79.97|81.57|78.97|0
1641886800000|2022-01-11 07:40:00|81.72|79.12|81.97|79.37|82.27|79.67|81.72|79.12|0
1641887100000|2022-01-11 07:45:00|82.07|79.47|82.46|79.86|82.86|80.26|81.47|78.87|0
1641887400000|2022-01-11 07:50:00|82.56|79.96|82.76|80.16|82.96|80.36|82.16|79.56|0
1641887700000|2022-01-11 07:55:00|82.66|80.06|82.86|80.26|83.16|80.56|82.46|79.86|0
1641888000000|2022-01-11 08:00:00|83.06|80.46|83.96|81.36|83.96|81.36|82.66|80.06|0
1641888300000|2022-01-11 08:05:00|83.61|81.61|81.95|79.95|85.08|83.08|81.85|79.85|0
1641888600000|2022-01-11 08:10:00|82.15|80.15|81.35|79.35|82.15|80.15|80.76|78.76|0
1641888900000|2022-01-11 08:15:00|81.45|79.45|81.05|79.05|81.8|79.8|80.56|78.56|0
1641889200000|2022-01-11 08:20:00|81.15|79.15|82.24|80.24|83.14|81.14|81.1|79.1|0
1641889500000|2022-01-11 08:25:00|82.14|80.14|81.24|79.24|82.19|80.19|80.65|78.65|0
1641889800000|2022-01-11 08:30:00|80.75|78.75|78.98|76.98|80.85|78.85|78.88|76.88|0
1641890100000|2022-01-11 08:35:00|79.08|77.08|80.64|78.64|80.94|78.94|79.03|77.03|0
1641890400000|2022-01-11 08:40:00|80.84|78.84|82.13|80.13|82.43|80.43|80.54|78.54|0
1641890700000|2022-01-11 08:45:00|82.23|80.23|82.33|80.33|82.83|80.83|81.43|79.43|0
1641891000000|2022-01-11 08:50:00|82.23|80.23|82.32|80.32|82.93|80.93|81.63|79.63|0
1641891300000|2022-01-11 08:55:00|82.42|80.42|83.12|81.12|83.22|81.22|81.62|79.62|0
1641891600000|2022-01-11 09:00:00|83.22|81.22|84.43|82.43|84.74|82.74|83.02|81.02|0
1641891900000|2022-01-11 09:05:00|84.54|82.54|84.48|82.48|84.74|82.74|83.72|81.72|0
1641892200000|2022-01-11 09:10:00|84.53|82.53|85.76|83.76|85.96|83.96|83.87|81.87|0
1641892500000|2022-01-11 09:15:00|85.55|83.55|87.1|85.1|87.31|85.31|85.14|83.14|0
1641892800000|2022-01-11 09:20:00|87.2|85.2|88.35|86.35|88.66|86.66|86.79|84.79|0
1641893100000|2022-01-11 09:25:00|88.24|86.24|88.29|86.29|88.66|86.66|87.82|85.82|0
1641893400000|2022-01-11 09:30:00|88.34|86.34|89.39|87.39|89.92|87.92|88.34|86.34|0
1641893700000|2022-01-11 09:35:00|89.29|87.29|91.95|89.95|94.4|92.4|89.08|87.08|0
1641894000000|2022-01-11 09:40:00|91.84|89.84|92.16|90.16|92.27|90.27|91.42|89.42|0
1641894300000|2022-01-11 09:45:00|92.05|90.05|92.85|90.85|93.12|91.12|91.73|89.73|0
1641894600000|2022-01-11 09:50:00|92.8|90.8|92.58|90.58|93.01|91.01|92.37|90.37|0
1641894900000|2022-01-11 09:55:00|92.69|90.69|91.62|89.62|92.8|90.8|91.3|89.3|0
1641895200000|2022-01-11 10:00:00|91.83|89.83|92.58|90.58|92.58|90.58|91.09|89.09|0
1641895500000|2022-01-11 10:05:00|92.47|90.47|92.47|90.47|93.65|91.65|92.25|90.25|0
1641895800000|2022-01-11 10:10:00|92.25|90.25|91.87|89.87|92.41|90.41|91.45|89.45|0
1641896100000|2022-01-11 10:15:00|91.82|89.82|91.82|89.82|92.03|90.03|91.18|89.18|0
1641896400000|2022-01-11 10:20:00|91.92|89.92|91.12|89.12|92.03|90.03|90.44|88.44|0
1641896700000|2022-01-11 10:25:00|91.18|89.18|90.43|88.43|91.65|89.65|90.43|88.43|0
1641897000000|2022-01-11 10:30:00|90.49|88.49|90.85|88.85|91.07|89.07|90.43|88.43|0
1641897300000|2022-01-11 10:35:00|90.8|88.8|91.17|89.17|91.7|89.7|90.75|88.75|0
1641897600000|2022-01-11 10:40:00|91.06|89.06|91.64|89.64|91.8|89.8|91.01|89.01|0
1641897900000|2022-01-11 10:45:00|91.7|89.7|91.85|89.85|92.23|90.23|91.48|89.48|0
1641898200000|2022-01-11 10:50:00|91.91|89.91|91.9|89.9|91.91|89.91|90.95|88.95|0
1641898500000|2022-01-11 10:55:00|92.01|90.01|90.94|88.94|92.01|90.01|90.73|88.73|0
1641898800000|2022-01-11 11:00:00|91.05|89.05|89.36|87.36|91.05|89.05|89.36|87.36|0
1641899100000|2022-01-11 11:05:00|89.47|87.47|89.36|87.36|89.68|87.68|88.32|86.32|0
1641899400000|2022-01-11 11:10:00|89.46|87.46|88.73|86.73|89.78|87.78|88.63|86.63|0
1641899700000|2022-01-11 11:15:00|88.83|86.83|89.04|87.04|89.56|87.56|88.73|86.73|0
1641900000000|2022-01-11 11:20:00|89.14|87.14|89.25|87.25|89.25|87.25|88.73|86.73|0
1641900300000|2022-01-11 11:25:00|89.14|87.14|88.62|86.62|89.25|87.25|88.51|86.51|0
1641900600000|2022-01-11 11:30:00|88.72|86.72|89.55|87.55|89.87|87.87|88.51|86.51|0
1641900900000|2022-01-11 11:35:00|89.6|87.6|90.08|88.08|90.18|88.18|89.29|87.29|0
1641901200000|2022-01-11 11:40:00|89.86|87.86|90.28|88.28|90.28|88.28|89.86|87.86|0
1641901500000|2022-01-11 11:45:00|90.07|88.07|89.96|87.96|90.39|88.39|89.96|87.96|0
1641901800000|2022-01-11 11:50:00|89.91|87.91|90.91|88.91|91.02|89.02|89.86|87.86|0
1641902100000|2022-01-11 11:55:00|90.8|88.8|88.91|86.91|90.91|88.91|88.91|86.91|0
1641902400000|2022-01-11 12:00:00|88.49|86.49|89.22|87.22|89.54|87.54|88.29|86.29|0
1641902700000|2022-01-11 12:05:00|89.33|87.33|89.43|87.43|89.95|87.95|89.01|87.01|0
1641903000000|2022-01-11 12:10:00|89.32|87.32|89.21|87.21|89.74|87.74|88.59|86.59|0
1641903300000|2022-01-11 12:15:00|89.11|87.11|88.69|86.69|89.42|87.42|88.59|86.59|0
1641903600000|2022-01-11 12:20:00|88.79|86.79|89.21|87.21|89.52|87.52|88.79|86.79|0
1641903900000|2022-01-11 12:25:00|89.31|87.31|89.41|87.41|89.41|87.41|88.79|86.79|0
1641904200000|2022-01-11 12:30:00|89.52|87.52|88.99|86.99|89.52|87.52|88.47|86.47|0
1641904500000|2022-01-11 12:35:00|89.2|87.2|89.09|87.09|89.41|87.41|88.78|86.78|0
1641904800000|2022-01-11 12:40:00|88.99|86.99|88.83|86.83|89.3|87.3|88.78|86.78|0
1641905100000|2022-01-11 12:45:00|88.78|86.78|87.84|85.84|88.88|86.88|87.43|85.43|0
1641905400000|2022-01-11 12:50:00|87.94|85.94|87.73|85.73|88.67|86.67|87.68|85.68|0
1641905700000|2022-01-11 12:55:00|87.63|85.63|86.09|84.09|88.04|86.04|85.88|83.88|0
1641906000000|2022-01-11 13:00:00|86.24|84.24|87.11|85.11|87.62|85.62|85.42|83.42|0
1641906300000|2022-01-11 13:05:00|87.01|85.01|87.31|85.31|87.93|85.93|86.9|84.9|0
1641906600000|2022-01-11 13:10:00|87.21|85.21|86.9|84.9|87.41|85.41|86.59|84.59|0
1641906900000|2022-01-11 13:15:00|87|85|87.31|85.31|87.41|85.41|87|85|0
1641907200000|2022-01-11 13:20:00|87.2|85.2|86.89|84.89|87.2|85.2|86.58|84.58|0
1641907500000|2022-01-11 13:25:00|86.99|84.99|86.37|84.37|87.4|85.4|86.27|84.27|0
1641907800000|2022-01-11 13:30:00|86.42|84.42|87.19|85.19|87.81|85.81|86.37|84.37|0
1641908100000|2022-01-11 13:35:00|87.09|85.09|84.84|82.84|87.09|85.09|84.54|82.54|0
1641908400000|2022-01-11 13:40:00|84.94|82.94|83.73|81.73|85.04|83.04|83.03|81.03|0
1641908700000|2022-01-11 13:45:00|83.63|81.63|84.84|82.84|85.45|83.45|83.63|81.63|0
1641909000000|2022-01-11 13:50:00|84.74|82.74|83.28|81.28|84.74|82.74|82.84|80.84|0
1641909300000|2022-01-11 13:55:00|83.33|81.33|82.93|80.93|83.73|81.73|82.83|80.83|0
1641909600000|2022-01-11 14:00:00|82.98|80.98|81.64|79.64|83.13|81.13|81.55|79.55|0
1641909900000|2022-01-11 14:05:00|81.69|79.69|82.53|80.53|82.53|80.53|81.35|79.35|0
1641910200000|2022-01-11 14:10:00|82.33|80.33|82.43|80.43|82.63|80.63|81.59|79.59|0
1641910500000|2022-01-11 14:15:00|82.28|80.28|81.63|79.63|82.43|80.43|81.14|79.14|0
1641910800000|2022-01-11 14:20:00|81.58|79.58|82.62|80.62|82.62|80.62|81.53|79.53|0
1641911100000|2022-01-11 14:25:00|82.72|80.72|82.02|80.02|83.11|81.11|81.73|79.73|0
1641911400000|2022-01-11 14:30:00|82.12|80.12|77.39|75.39|82.42|80.42|72.98|70.98|0
1641911700000|2022-01-11 14:35:00|77.48|75.48|76.82|74.82|79.68|77.68|76.72|74.72|0
1641912000000|2022-01-11 14:40:00|76.91|74.91|73.66|71.66|76.91|74.91|71.3|69.3|0
1641912300000|2022-01-11 14:45:00|73.56|71.56|72.56|70.56|74.3|72.3|71.3|69.3|0
1641912600000|2022-01-11 14:50:00|72.11|70.11|71.93|69.93|76.62|74.62|71.3|69.3|0
1641912900000|2022-01-11 14:55:00|71.65|69.65|72.28|70.28|73.57|71.57|69.69|67.69|0
1641913200000|2022-01-11 15:00:00|72.47|70.47|77.02|75.02|77.3|75.3|71.65|69.65|0
1641913500000|2022-01-11 15:05:00|77.11|75.11|75.87|73.87|80.33|78.33|75.58|73.58|0
1641913800000|2022-01-11 15:10:00|75.77|73.77|76.15|74.15|78.05|76.05|75.77|73.77|0
1641914100000|2022-01-11 15:15:00|75.77|73.77|77.09|75.09|77.67|75.67|74.18|72.18|0
1641914400000|2022-01-11 15:20:00|76.52|74.52|75.57|73.57|78.05|76.05|75.57|73.57|0
1641914700000|2022-01-11 15:25:00|76.05|74.05|76.33|74.33|77.37|75.37|74.54|72.54|0
1641915000000|2022-01-11 15:30:00|76.42|74.42|73.52|71.52|79.69|77.69|73.43|71.43|0
1641915300000|2022-01-11 15:35:00|73.8|71.8|73.98|71.98|74.91|72.91|72.97|70.97|0
1641915600000|2022-01-11 15:40:00|73.89|71.89|70.03|68.03|73.89|71.89|67.3|65.3|0
1641915900000|2022-01-11 15:45:00|69.58|67.58|71.48|69.48|73.21|71.21|69.58|67.58|0
1641916200000|2022-01-11 15:50:00|71.21|69.21|72.29|70.29|72.57|70.57|70.13|68.13|0
1641916500000|2022-01-11 15:55:00|72.48|70.48|73.58|71.58|74.13|72.13|71.66|69.66|0
1641916800000|2022-01-11 16:00:00|73.67|71.67|77.43|75.43|78.68|76.68|73.39|71.39|0
1641917100000|2022-01-11 16:05:00|77.33|75.33|77.06|75.06|79.81|77.81|76.97|74.97|0
1641917400000|2022-01-11 16:10:00|77.44|75.44|81.43|79.43|82.03|80.03|77.44|75.44|0
1641917700000|2022-01-11 16:15:00|81.53|79.53|85.35|83.35|85.96|83.96|81.03|79.03|0
1641918000000|2022-01-11 16:20:00|85.65|83.65|84.94|82.94|86.78|84.78|83.32|81.32|0
1641918300000|2022-01-11 16:25:00|85.04|83.04|84.57|82.57|89.1|87.1|83.35|81.35|0
1641918600000|2022-01-11 16:30:00|84.67|82.67|83.85|81.85|84.67|82.67|83.24|81.24|0
1641918900000|2022-01-11 16:35:00|84.15|82.15|87.14|85.14|87.46|85.46|84.15|82.15|0
1641919200000|2022-01-11 16:40:00|87.25|85.25|89.03|87.03|90.84|88.84|87.04|85.04|0
1641919500000|2022-01-11 16:45:00|89.14|87.14|86.3|84.3|89.4|87.4|85.89|83.89|0
1641919800000|2022-01-11 16:50:00|86.61|84.61|88.07|86.07|88.92|86.92|86.61|84.61|0
1641920100000|2022-01-11 16:55:00|88.18|86.18|88.81|86.81|88.91|86.91|87.45|85.45|0
1641920400000|2022-01-11 17:00:00|89.02|87.02|90.19|88.19|90.65|88.65|87.96|85.96|0
1641920700000|2022-01-11 17:05:00|90.41|88.41|90.84|88.84|90.95|88.95|89.67|87.67|0
1641921000000|2022-01-11 17:10:00|90.94|88.94|91.15|89.15|91.15|89.15|89.72|87.72|0
1641921300000|2022-01-11 17:15:00|91.05|89.05|90.62|88.62|91.58|89.58|89.56|87.56|0
1641921600000|2022-01-11 17:20:00|90.72|88.72|90.19|88.19|90.94|88.94|89.77|87.77|0
1641921900000|2022-01-11 17:25:00|90.3|88.3|86.94|84.94|90.3|88.3|86.32|84.32|0
1641922200000|2022-01-11 17:30:00|87.04|85.04|87.77|85.77|88.81|86.81|86.42|84.42|0
1641922500000|2022-01-11 17:35:00|87.87|85.87|88.49|86.49|89.55|87.55|87.56|85.56|0
1641922800000|2022-01-11 17:40:00|88.6|86.6|89.65|87.65|89.75|87.75|88.18|86.18|0
1641923100000|2022-01-11 17:45:00|89.54|87.54|89.12|87.12|89.86|87.86|88.91|86.91|0
1641923400000|2022-01-11 17:50:00|89.33|87.33|91.02|89.02|91.02|89.02|89.01|87.01|0
1641923700000|2022-01-11 17:55:00|90.92|88.92|90.91|88.91|91.23|89.23|89.96|87.96|0
1641924000000|2022-01-11 18:00:00|90.81|88.81|89.74|87.74|90.81|88.81|88.38|86.38|0
1641924300000|2022-01-11 18:05:00|89.85|87.85|88.37|86.37|89.85|87.85|87.64|85.64|0
1641924600000|2022-01-11 18:10:00|88.48|86.48|90.16|88.16|90.48|88.48|88.48|86.48|0
1641924900000|2022-01-11 18:15:00|90.05|88.05|91.76|89.76|91.76|89.76|89.95|87.95|0
1641925200000|2022-01-11 18:20:00|91.65|89.65|91.8|89.8|93.05|91.05|90.51|88.51|0
1641925500000|2022-01-11 18:25:00|91.7|89.7|90.51|88.51|91.7|89.7|90.4|88.4|0
1641925800000|2022-01-11 18:30:00|90.62|88.62|90.93|88.93|91.37|89.37|90.19|88.19|0
1641926100000|2022-01-11 18:35:00|91.04|89.04|91.15|89.15|91.36|89.36|90.61|88.61|0
1641926400000|2022-01-11 18:40:00|91.25|89.25|91.36|89.36|91.58|89.58|90.82|88.82|0
1641926700000|2022-01-11 18:45:00|91.25|89.25|90.93|88.93|92.66|90.66|90.71|88.71|0
1641927000000|2022-01-11 18:50:00|91.03|89.03|91.51|89.51|91.89|89.89|91.03|89.03|0
1641927300000|2022-01-11 18:55:00|91.68|89.68|92.32|90.32|92.43|90.43|91.46|89.46|0
1641927600000|2022-01-11 19:00:00|92.22|90.22|91.24|89.24|92.43|90.43|90.92|88.92|0
1641927900000|2022-01-11 19:05:00|91.35|89.35|89.84|87.84|91.67|89.67|89.1|87.1|0
1641928200000|2022-01-11 19:10:00|90.06|88.06|90.53|88.53|90.8|88.8|89.52|87.52|0
1641928500000|2022-01-11 19:15:00|90.48|88.48|91.12|89.12|91.23|89.23|90.16|88.16|0
1641928800000|2022-01-11 19:20:00|91.01|89.01|91.12|89.12|91.23|89.23|90.16|88.16|0
1641929100000|2022-01-11 19:25:00|91.23|89.23|91.87|89.87|91.98|89.98|90.69|88.69|0
1641929400000|2022-01-11 19:30:00|91.76|89.76|91.22|89.22|91.76|89.76|90.47|88.47|0
1641929700000|2022-01-11 19:35:00|91.11|89.11|92.74|90.74|93.06|91.06|90.58|88.58|0
1641930000000|2022-01-11 19:40:00|92.63|90.63|93.17|91.17|93.28|91.28|92.41|90.41|0
1641930300000|2022-01-11 19:45:00|93.28|91.28|94.21|92.21|94.37|92.37|93.17|91.17|0
1641930600000|2022-01-11 19:50:00|94.15|92.15|94.59|92.59|94.92|92.92|93.49|91.49|0
1641930900000|2022-01-11 19:55:00|94.7|92.7|94.15|92.15|96.25|94.25|94.04|92.04|0
1641931200000|2022-01-11 20:00:00|94.26|92.26|95.25|93.25|95.69|93.69|94.15|92.15|0
1641931500000|2022-01-11 20:05:00|95.36|93.36|96.36|94.36|97.37|95.37|95.25|93.25|0
1641931800000|2022-01-11 20:10:00|96.47|94.47|96.24|94.24|96.47|94.47|95.24|93.24|0
1641932100000|2022-01-11 20:15:00|96.35|94.35|95.91|93.91|97.25|95.25|95.68|93.68|0
1641932400000|2022-01-11 20:20:00|96.02|94.02|97.65|95.65|99.91|97.91|95.91|93.91|0
1641932700000|2022-01-11 20:25:00|97.77|95.77|98.21|96.21|98.77|96.77|97.1|95.1|0
1641933000000|2022-01-11 20:30:00|98.1|96.1|97.76|95.76|99.34|97.34|97.42|95.42|0
1641933300000|2022-01-11 20:35:00|97.65|95.65|96.42|94.42|98.21|96.21|96.42|94.42|0
1641933600000|2022-01-11 20:40:00|96.31|94.31|97.31|95.31|97.42|95.42|95.76|93.76|0
1641933900000|2022-01-11 20:45:00|97.2|95.2|96.86|94.86|97.75|95.75|96.64|94.64|0
1641934200000|2022-01-11 20:50:00|96.75|94.75|96.3|94.3|96.75|94.75|94.43|92.43|0
1641934500000|2022-01-11 20:55:00|96.41|94.41|100|98|100.22|98.22|96.41|94.41|0
1641934800000|2022-01-11 21:00:00|99.88|97.88|99.99|97.99|100.79|98.79|99.77|97.77|0
1641935100000|2022-01-11 21:05:00|100.11|98.11|99.88|97.88|100.33|98.33|99.65|97.65|0
1641935400000|2022-01-11 21:10:00|99.76|97.76|99.53|97.53|99.88|97.88|99.2|97.2|0
1641935700000|2022-01-11 21:15:00|99.5|96.9|99.49|96.89|99.83|97.23|99.38|96.78|0
1641936000000|2022-01-11 21:20:00|99.55|96.95|99.49|96.89|99.94|97.34|99.49|96.89|0
1641936300000|2022-01-11 21:25:00|99.38|96.78|99.6|97|99.6|97|99.37|96.77|0
1641936600000|2022-01-11 21:30:00|99.71|97.11|99.71|97.11|99.71|97.11|99.6|97|0
1641936900000|2022-01-11 21:35:00|99.76|97.16|99.82|97.22|99.82|97.22|99.71|97.11|0
1641937200000|2022-01-11 21:40:00|99.71|97.11|100.16|97.56|100.16|97.56|99.71|97.11|0
1641937500000|2022-01-11 21:45:00|100.15|97.55|99.7|97.1|100.27|97.67|99.7|97.1|0
1641937800000|2022-01-11 21:50:00|99.81|97.21|99.7|97.1|99.92|97.32|99.7|97.1|0
1641938100000|2022-01-11 21:55:00|99.69|97.09|99.63|97.03|99.81|97.21|99.63|97.03|0
1641938400000|2022-01-11 22:00:00|99.72|97.12|99.62|97.02|99.85|97.25|99.62|97.02|0
1641938700000|2022-01-11 22:05:00|99.57|96.97|99.63|97.03|99.7|97.1|99.42|96.82|0
1641939000000|2022-01-11 22:10:00|99.52|96.92|99.56|96.96|99.56|96.96|99.51|96.91|0
1641939300000|2022-01-11 22:15:00|99.54|96.94|99.81|97.21|99.97|97.37|99.52|96.92|0
1641939600000|2022-01-11 22:20:00|99.79|97.19|99.79|97.19|99.79|97.19|99.76|97.16|0
1641939900000|2022-01-11 22:25:00|99.77|97.17|99.93|97.33|99.95|97.35|99.77|97.17|0
1641940200000|2022-01-11 22:30:00|100.06|97.46|99.85|97.25|100.06|97.46|99.83|97.23|0
1641940500000|2022-01-11 22:35:00|99.86|97.26|99.83|97.23|99.86|97.26|99.83|97.23|0
1641940800000|2022-01-11 22:40:00|99.81|97.21|99.81|97.21|99.81|97.21|99.79|97.19|0
1641941100000|2022-01-11 22:45:00|99.8|97.2|99.8|97.2|99.8|97.2|99.8|97.2|0
1641941400000|2022-01-11 22:50:00|99.82|97.22|99.8|97.2|99.82|97.22|99.8|97.2|0
1641941700000|2022-01-11 22:55:00|99.72|97.12|99.8|97.2|99.88|97.28|99.72|97.12|0
1641942000000|2022-01-11 23:00:00|99.94|97.34|100.33|97.73|100.33|97.73|99.37|96.77|0
1641942300000|2022-01-11 23:05:00|100.22|97.62|100.27|97.67|101.01|98.41|100.1|97.5|0
1641942600000|2022-01-11 23:10:00|100.33|97.73|99.87|97.27|100.44|97.84|99.76|97.16|0
1641942900000|2022-01-11 23:15:00|99.93|97.33|99.42|96.82|99.99|97.39|99.19|96.59|0
1641943200000|2022-01-11 23:20:00|99.47|96.87|99.3|96.7|99.64|97.04|99.08|96.48|0
1641943500000|2022-01-11 23:25:00|99.19|96.59|99.3|96.7|99.41|96.81|99.19|96.59|0
1641943800000|2022-01-11 23:30:00|99.35|96.75|99.75|97.15|99.75|97.15|99.35|96.75|0
1641944100000|2022-01-11 23:35:00|99.63|97.03|99.18|96.58|99.75|97.15|98.95|96.35|0
1641944400000|2022-01-11 23:40:00|99.29|96.69|99.63|97.03|99.85|97.25|99.06|96.46|0
1641944700000|2022-01-11 23:45:00|99.51|96.91|99.17|96.57|99.85|97.25|98.95|96.35|0
1641945000000|2022-01-11 23:50:00|99.11|96.51|99.17|96.57|99.29|96.69|98.95|96.35|0
1641945300000|2022-01-11 23:55:00|99.11|96.51|99.39|96.79|99.62|97.02|99|96.4|0
1641945600000|2022-01-12 00:00:00|99.28|96.68|99.22|96.62|99.73|97.13|99.05|96.45|0
1641945900000|2022-01-12 00:05:00|99.28|96.68|99.61|97.01|99.84|97.24|99.16|96.56|0
1641946200000|2022-01-12 00:10:00|99.5|96.9|99.38|96.78|99.5|96.9|99.05|96.45|0
1641946500000|2022-01-12 00:15:00|99.5|96.9|99.83|97.23|100.17|97.57|99.5|96.9|0
1641946800000|2022-01-12 00:20:00|99.95|97.35|100.45|97.85|100.62|98.02|99.72|97.12|0
1641947100000|2022-01-12 00:25:00|100.4|97.8|100.96|98.36|101.31|98.71|100.4|97.8|0
1641947400000|2022-01-12 00:30:00|101.19|98.59|101.3|98.7|101.87|99.27|100.96|98.36|0
1641947700000|2022-01-12 00:35:00|101.42|98.82|101.3|98.7|101.76|99.16|101.07|98.47|0
1641948000000|2022-01-12 00:40:00|101.41|98.81|101.29|98.69|101.87|99.27|101.29|98.69|0
1641948300000|2022-01-12 00:45:00|101.18|98.58|101.29|98.69|101.41|98.81|101.01|98.41|0
1641948600000|2022-01-12 00:50:00|101.18|98.58|100.89|98.29|101.29|98.69|100.83|98.23|0
1641948900000|2022-01-12 00:55:00|100.83|98.23|100.49|97.89|100.94|98.34|100.49|97.89|0
1641949200000|2022-01-12 01:00:00|100.37|97.77|100.26|97.66|100.6|98|99.92|97.32|0
1641949500000|2022-01-12 01:05:00|100.37|97.77|100.37|97.77|100.6|98|99.92|97.32|0
1641949800000|2022-01-12 01:10:00|100.48|97.88|100.02|97.42|100.71|98.11|99.8|97.2|0
1641950100000|2022-01-12 01:15:00|99.91|97.31|98.89|96.29|99.91|97.31|98.89|96.29|0
1641950400000|2022-01-12 01:20:00|98.83|96.23|99.23|96.63|99.34|96.74|98.83|96.23|0
1641950700000|2022-01-12 01:25:00|99.11|96.51|99.28|96.68|99.45|96.85|99.11|96.51|0
1641951000000|2022-01-12 01:30:00|99.34|96.74|98.99|96.39|99.62|97.02|98.99|96.39|0
1641951300000|2022-01-12 01:35:00|99.05|96.45|99.44|96.84|99.56|96.96|98.99|96.39|0
1641951600000|2022-01-12 01:40:00|99.5|96.9|98.82|96.22|100.12|97.52|98.76|96.16|0
1641951900000|2022-01-12 01:45:00|98.76|96.16|97.98|95.38|99.21|96.61|97.31|94.71|0
1641952200000|2022-01-12 01:50:00|98.09|95.49|98.25|95.65|98.42|95.82|97.75|95.15|0
1641952500000|2022-01-12 01:55:00|98.2|95.6|98.87|96.27|99.09|96.49|97.97|95.37|0
1641952800000|2022-01-12 02:00:00|98.98|96.38|100.56|97.96|100.56|97.96|98.87|96.27|0
1641953100000|2022-01-12 02:05:00|100.67|98.07|99.76|97.16|100.67|98.07|99.7|97.1|0
1641953400000|2022-01-12 02:10:00|99.88|97.28|100.1|97.5|100.33|97.73|99.59|96.99|0
1641953700000|2022-01-12 02:15:00|99.99|97.39|100.44|97.84|100.44|97.84|99.87|97.27|0
1641954000000|2022-01-12 02:20:00|100.49|97.89|100.89|98.29|100.89|98.29|100.44|97.84|0
1641954300000|2022-01-12 02:25:00|100.78|98.18|100.89|98.29|101|98.4|100.55|97.95|0
1641954600000|2022-01-12 02:30:00|101|98.4|100.54|97.94|101|98.4|100.09|97.49|0
1641954900000|2022-01-12 02:35:00|100.43|97.83|100.42|97.82|100.65|98.05|100.31|97.71|0
1641955200000|2022-01-12 02:40:00|100.37|97.77|100.19|97.59|100.54|97.94|100.19|97.59|0
1641955500000|2022-01-12 02:45:00|100.31|97.71|100.19|97.59|100.31|97.71|99.97|97.37|0
1641955800000|2022-01-12 02:50:00|100.13|97.53|100.24|97.64|100.3|97.7|99.74|97.14|0
1641956100000|2022-01-12 02:55:00|100.3|97.7|100.53|97.93|100.76|98.16|100.24|97.64|0
1641956400000|2022-01-12 03:00:00|100.41|97.81|100.64|98.04|100.87|98.27|100.41|97.81|0
1641956700000|2022-01-12 03:05:00|100.69|98.09|100.75|98.15|100.86|98.26|100.52|97.92|0
1641957000000|2022-01-12 03:10:00|100.63|98.03|100.4|97.8|100.86|98.26|100.4|97.8|0
1641957300000|2022-01-12 03:15:00|100.34|97.74|100.63|98.03|100.74|98.14|100.34|97.74|0
1641957600000|2022-01-12 03:20:00|100.74|98.14|100.56|97.96|100.85|98.25|100.4|97.8|0
1641957900000|2022-01-12 03:25:00|100.51|97.91|100.62|98.02|100.96|98.36|100.51|97.91|0
1641958200000|2022-01-12 03:30:00|100.79|98.19|101.07|98.47|101.42|98.82|100.79|98.19|0
1641958500000|2022-01-12 03:35:00|101.13|98.53|101.19|98.59|101.53|98.93|100.96|98.36|0
1641958800000|2022-01-12 03:40:00|101.18|98.58|100.95|98.35|101.3|98.7|100.95|98.35|0
1641959100000|2022-01-12 03:45:00|101.01|98.41|100.84|98.24|101.07|98.47|100.72|98.12|0
1641959400000|2022-01-12 03:50:00|100.95|98.35|101.29|98.69|101.29|98.69|100.95|98.35|0
1641959700000|2022-01-12 03:55:00|101.4|98.8|101.4|98.8|101.4|98.8|101.17|98.57|0
1641960000000|2022-01-12 04:00:00|101.52|98.92|101.68|99.08|101.74|99.14|101.28|98.68|0
1641960300000|2022-01-12 04:05:00|101.74|99.14|101.74|99.14|101.74|99.14|101.51|98.91|0
1641960600000|2022-01-12 04:10:00|101.62|99.02|101.62|99.02|101.74|99.14|101.51|98.91|0
1641960900000|2022-01-12 04:15:00|101.51|98.91|101.39|98.79|101.51|98.91|101.27|98.67|0
1641961200000|2022-01-12 04:20:00|101.33|98.73|101.16|98.56|101.39|98.79|101.16|98.56|0
1641961500000|2022-01-12 04:25:00|101.15|98.55|101.04|98.44|101.15|98.55|100.81|98.21|0
1641961800000|2022-01-12 04:30:00|100.92|98.32|100.92|98.32|101.15|98.55|100.92|98.32|0
1641962100000|2022-01-12 04:35:00|101.04|98.44|100.92|98.32|101.04|98.44|100.81|98.21|0
1641962400000|2022-01-12 04:40:00|101.03|98.43|101.37|98.77|101.49|98.89|101.03|98.43|0
1641962700000|2022-01-12 04:45:00|101.49|98.89|101.26|98.66|101.49|98.89|101.26|98.66|0
1641963000000|2022-01-12 04:50:00|101.25|98.65|101.14|98.54|101.48|98.88|101.14|98.54|0
1641963300000|2022-01-12 04:55:00|101.19|98.59|101.25|98.65|101.36|98.76|101.02|98.42|0
1641963600000|2022-01-12 05:00:00|101.36|98.76|101.47|98.87|101.59|98.99|101.19|98.59|0
1641963900000|2022-01-12 05:05:00|101.59|98.99|101.59|98.99|101.7|99.1|101.36|98.76|0
1641964200000|2022-01-12 05:10:00|101.7|99.1|101.81|99.21|102.27|99.67|101.7|99.1|0
1641964500000|2022-01-12 05:15:00|101.7|99.1|101.35|98.75|101.81|99.21|101.35|98.75|0
1641964800000|2022-01-12 05:20:00|101.47|98.87|101.69|99.09|101.81|99.21|101.46|98.86|0
1641965100000|2022-01-12 05:25:00|101.81|99.21|101.8|99.2|101.81|99.21|101.35|98.75|0
1641965400000|2022-01-12 05:30:00|101.92|99.32|101.57|98.97|101.92|99.32|101.57|98.97|0
1641965700000|2022-01-12 05:35:00|101.69|99.09|102.43|99.83|102.72|100.12|101.68|99.08|0
1641966000000|2022-01-12 05:40:00|102.49|99.89|103.29|100.69|103.29|100.69|102.49|99.89|0
1641966300000|2022-01-12 05:45:00|103.41|100.81|103.52|100.92|103.52|100.92|102.94|100.34|0
1641966600000|2022-01-12 05:50:00|103.4|100.8|103.87|101.27|104.22|101.62|103.29|100.69|0
1641966900000|2022-01-12 05:55:00|103.07|100.47|103.77|101.17|103.89|101.29|102.96|100.36|0
1641967200000|2022-01-12 06:00:00|103.65|101.05|105.17|102.57|105.17|102.57|103.59|100.99|0
1641967500000|2022-01-12 06:05:00|105.05|102.45|104.23|101.63|105.05|102.45|104|101.4|0
1641967800000|2022-01-12 06:10:00|104.29|101.69|104.11|101.51|104.46|101.86|103.88|101.28|0
1641968100000|2022-01-12 06:15:00|104.05|101.45|102.94|100.34|104.11|101.51|102.94|100.34|0
1641968400000|2022-01-12 06:20:00|103|100.4|103.05|100.45|103.29|100.69|102.82|100.22|0
1641968700000|2022-01-12 06:25:00|102.94|100.34|102.7|100.1|103.29|100.69|102.36|99.76|0
1641969000000|2022-01-12 06:30:00|102.64|100.04|102.93|100.33|102.93|100.33|102.47|99.87|0
1641969300000|2022-01-12 06:35:00|102.82|100.22|102.87|100.27|102.93|100.33|102.52|99.92|0
1641969600000|2022-01-12 06:40:00|102.81|100.21|103.16|100.56|103.33|100.73|102.7|100.1|0
1641969900000|2022-01-12 06:45:00|103.27|100.67|102.69|100.09|103.27|100.67|102.69|100.09|0
1641970200000|2022-01-12 06:50:00|102.57|99.97|102.22|99.62|102.69|100.09|102.11|99.51|0
1641970500000|2022-01-12 06:55:00|102.28|99.68|101.93|99.33|102.28|99.68|101.88|99.28|0
1641970800000|2022-01-12 07:00:00|101.41|98.81|101.53|98.93|101.64|99.04|100.84|98.24|0
1641971100000|2022-01-12 07:05:00|101.47|98.87|101.35|98.75|101.99|99.39|101.3|98.7|0
1641971400000|2022-01-12 07:10:00|101.29|98.69|101.58|98.98|101.81|99.21|101.06|98.46|0
1641971700000|2022-01-12 07:15:00|101.52|98.92|102.21|99.61|102.21|99.61|101.52|98.92|0
1641972000000|2022-01-12 07:20:00|102.32|99.72|102.09|99.49|102.67|100.07|101.98|99.38|0
1641972300000|2022-01-12 07:25:00|102.21|99.61|101.4|98.8|102.21|99.61|100.82|98.22|0
1641972600000|2022-01-12 07:30:00|101.34|98.74|102.43|99.83|102.66|100.06|101.34|98.74|0
1641972900000|2022-01-12 07:35:00|102.37|99.77|104.2|101.6|105.55|102.95|102.02|99.42|0
1641973200000|2022-01-12 07:40:00|104.08|101.48|104.02|101.42|104.2|101.6|103.38|100.78|0
1641973500000|2022-01-12 07:45:00|104.08|101.48|103.96|101.36|104.31|101.71|103.61|101.01|0
1641973800000|2022-01-12 07:50:00|104.01|101.41|102.56|99.96|104.19|101.59|102.56|99.96|0
1641974100000|2022-01-12 07:55:00|102.62|100.02|102.45|99.85|102.62|100.02|101.87|99.27|0
1641974400000|2022-01-12 08:00:00|102.56|99.96|101.98|99.38|103.14|100.54|101.52|98.92|0
1641974700000|2022-01-12 08:05:00|101.34|99.34|101.45|99.45|101.8|99.8|100.77|98.77|0
1641975000000|2022-01-12 08:10:00|101.33|99.33|101.22|99.22|102.25|100.25|101.1|99.1|0
1641975300000|2022-01-12 08:15:00|101.33|99.33|100.41|98.41|101.45|99.45|99.96|97.96|0
1641975600000|2022-01-12 08:20:00|100.53|98.53|100.87|98.87|101.79|99.79|100.07|98.07|0
1641975900000|2022-01-12 08:25:00|100.75|98.75|97.86|95.86|100.81|98.81|97.81|95.81|0
1641976200000|2022-01-12 08:30:00|97.92|95.92|97.8|95.8|98.71|96.71|97.36|95.36|0
1641976500000|2022-01-12 08:35:00|97.69|95.69|97.02|95.02|98.03|96.03|95.91|93.91|0
1641976800000|2022-01-12 08:40:00|96.57|94.57|95.35|93.35|96.91|94.91|95.13|93.13|0
1641977100000|2022-01-12 08:45:00|95.46|93.46|95.46|93.46|96.18|94.18|95.24|93.24|0
1641977400000|2022-01-12 08:50:00|95.35|93.35|96.56|94.56|97.23|95.23|94.91|92.91|0
1641977700000|2022-01-12 08:55:00|96.68|94.68|95.63|93.63|96.79|94.79|93.44|91.44|0
1641978000000|2022-01-12 09:00:00|95.52|93.52|98.3|96.3|98.3|96.3|95.35|93.35|0
1641978300000|2022-01-12 09:05:00|98.19|96.19|98.07|96.07|98.64|96.64|97.85|95.85|0
1641978600000|2022-01-12 09:10:00|98.18|96.18|97.4|95.4|98.46|96.46|97.17|95.17|0
1641978900000|2022-01-12 09:15:00|97.51|95.51|98.29|96.29|98.4|96.4|97.28|95.28|0
1641979200000|2022-01-12 09:20:00|98.4|96.4|99.76|97.76|99.76|97.76|98.07|96.07|0
1641979500000|2022-01-12 09:25:00|99.87|97.87|101.12|99.12|101.12|99.12|99.87|97.87|0
1641979800000|2022-01-12 09:30:00|101.24|99.24|99.98|97.98|101.24|99.24|99.52|97.52|0
1641980100000|2022-01-12 09:35:00|99.86|97.86|99.63|97.63|100.32|98.32|99.29|97.29|0
1641980400000|2022-01-12 09:40:00|99.52|97.52|100.2|98.2|100.31|98.31|99.52|97.52|0
1641980700000|2022-01-12 09:45:00|100.09|98.09|100.77|98.77|100.88|98.88|99.86|97.86|0
1641981000000|2022-01-12 09:50:00|100.88|98.88|101.91|99.91|101.91|99.91|100.65|98.65|0
1641981300000|2022-01-12 09:55:00|101.8|99.8|101.68|99.68|101.91|99.91|100.99|98.99|0
1641981600000|2022-01-12 10:00:00|101.91|99.91|101.5|99.5|102.37|100.37|101.5|99.5|0
1641981900000|2022-01-12 10:05:00|101.44|99.44|100.53|98.53|101.67|99.67|100.3|98.3|0
1641982200000|2022-01-12 10:10:00|100.64|98.64|100.75|98.75|101.09|99.09|100.01|98.01|0
1641982500000|2022-01-12 10:15:00|100.87|98.87|100.52|98.52|101.55|99.55|100.52|98.52|0
1641982800000|2022-01-12 10:20:00|100.57|98.57|101.78|99.78|101.78|99.78|100.29|98.29|0
1641983100000|2022-01-12 10:25:00|101.89|99.89|101.2|99.2|102.12|100.12|101.08|99.08|0
1641983400000|2022-01-12 10:30:00|100.97|98.97|99.83|97.83|101.43|99.43|99.71|97.71|0
1641983700000|2022-01-12 10:35:00|99.71|97.71|100.74|98.74|100.79|98.79|99.71|97.71|0
1641984000000|2022-01-12 10:40:00|100.62|98.62|101.08|99.08|101.08|99.08|100.56|98.56|0
1641984300000|2022-01-12 10:45:00|101.19|99.19|102.34|100.34|102.34|100.34|101.19|99.19|0
1641984600000|2022-01-12 10:50:00|102.22|100.22|102.1|100.1|102.57|100.57|101.64|99.64|0
1641984900000|2022-01-12 10:55:00|101.99|99.99|102.33|100.33|102.68|100.68|101.87|99.87|0
1641985200000|2022-01-12 11:00:00|102.45|100.45|102.79|100.79|103.49|101.49|102.45|100.45|0
1641985500000|2022-01-12 11:05:00|102.73|100.73|102.09|100.09|103.37|101.37|101.98|99.98|0
1641985800000|2022-01-12 11:10:00|102.21|100.21|101.98|99.98|102.21|100.21|101.52|99.52|0
1641986100000|2022-01-12 11:15:00|102.09|100.09|101.51|99.51|102.44|100.44|101.51|99.51|0
1641986400000|2022-01-12 11:20:00|101.63|99.63|102.55|100.55|102.55|100.55|101.51|99.51|0
1641986700000|2022-01-12 11:25:00|102.43|100.43|101.74|99.74|102.66|100.66|101.51|99.51|0
1641987000000|2022-01-12 11:30:00|101.85|99.85|101.85|99.85|102.31|100.31|101.5|99.5|0
1641987300000|2022-01-12 11:35:00|101.96|99.96|101.96|99.96|102.31|100.31|101.79|99.79|0
1641987600000|2022-01-12 11:40:00|101.84|99.84|101.73|99.73|101.96|99.96|101.5|99.5|0
1641987900000|2022-01-12 11:45:00|101.61|99.61|102.65|100.65|103.05|101.05|101.61|99.61|0
1641988200000|2022-01-12 11:50:00|102.41|100.41|101.55|99.55|104.02|102.02|101.31|99.31|0
1641988500000|2022-01-12 11:55:00|101.43|99.43|100.05|98.05|101.55|99.55|100.05|98.05|0
1641988800000|2022-01-12 12:00:00|100.17|98.17|100.74|98.74|100.97|98.97|99.48|97.48|0
1641989100000|2022-01-12 12:05:00|100.85|98.85|99.02|97.02|100.97|98.97|99.02|97.02|0
1641989400000|2022-01-12 12:10:00|99.14|97.14|99.02|97.02|99.7|97.7|98.79|96.79|0
1641989700000|2022-01-12 12:15:00|99.07|97.07|98.9|96.9|99.81|97.81|98.9|96.9|0
1641990000000|2022-01-12 12:20:00|99.02|97.02|100.38|98.38|100.38|98.38|98.79|96.79|0
1641990300000|2022-01-12 12:25:00|100.27|98.27|100.15|98.15|100.72|98.72|99.81|97.81|0
1641990600000|2022-01-12 12:30:00|100.2|98.2|101.41|99.41|101.64|99.64|100.2|98.2|0
1641990900000|2022-01-12 12:35:00|101.52|99.52|101.41|99.41|102.1|100.1|101.18|99.18|0
1641991200000|2022-01-12 12:40:00|101.29|99.29|100.83|98.83|101.75|99.75|100.83|98.83|0
1641991500000|2022-01-12 12:45:00|100.94|98.94|100.48|98.48|100.94|98.94|100.02|98.02|0
1641991800000|2022-01-12 12:50:00|100.37|98.37|100.48|98.48|100.53|98.53|99.51|97.51|0
1641992100000|2022-01-12 12:55:00|100.59|98.59|100.47|98.47|100.93|98.93|100.25|98.25|0
1641992400000|2022-01-12 13:00:00|100.59|98.59|101.62|99.62|101.62|99.62|100.47|98.47|0
1641992700000|2022-01-12 13:05:00|101.56|99.56|100.47|98.47|102.08|100.08|100.12|98.12|0
1641993000000|2022-01-12 13:10:00|100.58|98.58|101.27|99.27|101.73|99.73|100.24|98.24|0
1641993300000|2022-01-12 13:15:00|101.5|99.5|102.88|100.88|103.12|101.12|101.5|99.5|0
1641993600000|2022-01-12 13:20:00|103|101|103.93|101.93|103.93|101.93|102.19|100.19|0
1641993900000|2022-01-12 13:25:00|103.81|101.81|103.17|101.17|104.64|102.64|102.53|100.53|0
1641994200000|2022-01-12 13:30:00|102.24|100.24|105.98|103.98|107|105|101.03|99.03|0
1641994500000|2022-01-12 13:35:00|106.4|104.4|108.43|106.43|110.24|108.24|106.16|104.16|0
1641994800000|2022-01-12 13:40:00|108.67|106.67|109.15|107.15|109.52|107.52|108.07|106.07|0
1641995100000|2022-01-12 13:45:00|108.91|106.91|106.99|104.99|108.91|106.91|105.8|103.8|0
1641995400000|2022-01-12 13:50:00|107.11|105.11|108.54|106.54|108.66|106.66|105.92|103.92|0
1641995700000|2022-01-12 13:55:00|108.66|106.66|109.5|107.5|109.75|107.75|107.46|105.46|0
1641996000000|2022-01-12 14:00:00|109.62|107.62|109.02|107.02|109.74|107.74|108.54|106.54|0
1641996300000|2022-01-12 14:05:00|109.14|107.14|108.89|106.89|109.26|107.26|107.69|105.69|0
1641996600000|2022-01-12 14:10:00|109.01|107.01|107.15|105.15|109.26|107.26|106.97|104.97|0
1641996900000|2022-01-12 14:15:00|107.33|105.33|106.14|104.14|107.57|105.57|105.9|103.9|0
1641997200000|2022-01-12 14:20:00|106.25|104.25|107.56|105.56|108.16|106.16|106.02|104.02|0
1641997500000|2022-01-12 14:25:00|107.68|105.68|107.2|105.2|108.04|106.04|106.61|104.61|0
1641997800000|2022-01-12 14:30:00|107.08|105.08|109.91|107.91|114|112|106.37|104.37|0
1641998100000|2022-01-12 14:35:00|108.69|106.69|108.63|106.63|108.87|106.87|105.06|103.06|0
1641998400000|2022-01-12 14:40:00|109.6|107.6|105.53|103.53|109.6|107.6|103.82|101.82|0
1641998700000|2022-01-12 14:45:00|105.76|103.76|107.55|105.55|108.39|106.39|105.41|103.41|0
1641999000000|2022-01-12 14:50:00|108.03|106.03|110.44|108.44|111.42|109.42|107.07|105.07|0
1641999300000|2022-01-12 14:55:00|110.32|108.32|111.78|109.78|112.02|110.02|108.74|106.74|0
1641999600000|2022-01-12 15:00:00|112.02|110.02|111.16|109.16|113.38|111.38|110.19|108.19|0
1641999900000|2022-01-12 15:05:00|111.04|109.04|113.62|111.62|113.75|111.75|109.22|107.22|0
1642000200000|2022-01-12 15:10:00|113.99|111.99|113.99|111.99|114.74|112.74|112.75|110.75|0
1642000500000|2022-01-12 15:15:00|114.11|112.11|113.49|111.49|114.11|112.11|111.89|109.89|0
1642000800000|2022-01-12 15:20:00|113.37|111.37|112.13|110.13|114.11|112.11|111.52|109.52|0
1642001100000|2022-01-12 15:25:00|112.25|110.25|110.42|108.42|112.25|110.25|110.35|108.35|0
1642001400000|2022-01-12 15:30:00|110.66|108.66|108.36|106.36|111.27|109.27|106.33|104.33|0
1642001700000|2022-01-12 15:35:00|108.48|106.48|103.96|101.96|109.56|107.56|103.96|101.96|0
1642002000000|2022-01-12 15:40:00|103.85|101.85|103.47|101.47|105.73|103.73|99.96|97.96|0
1642002300000|2022-01-12 15:45:00|103.35|101.35|102.54|100.54|105.57|103.57|102.42|100.42|0
1642002600000|2022-01-12 15:50:00|102.65|100.65|102.42|100.42|103.23|101.23|100.92|98.92|0
1642002900000|2022-01-12 15:55:00|102.07|100.07|103.69|101.69|104.86|102.86|101.04|99.04|0
1642003200000|2022-01-12 16:00:00|103.81|101.81|102.53|100.53|105.92|103.92|102.3|100.3|0
1642003500000|2022-01-12 16:05:00|102.41|100.41|99.55|97.55|103.45|101.45|97.07|95.07|0
1642003800000|2022-01-12 16:10:00|99.89|97.89|98.3|96.3|100.68|98.68|98.07|96.07|0
1642004100000|2022-01-12 16:15:00|97.63|95.63|98.8|96.8|99.77|97.77|95.73|93.73|0
1642004400000|2022-01-12 16:20:00|98.52|96.52|99.65|97.65|99.77|97.77|97.28|95.28|0
1642004700000|2022-01-12 16:25:00|99.2|97.2|101.87|99.87|102.86|100.86|99.08|97.08|0
1642005000000|2022-01-12 16:30:00|101.82|99.82|104.14|102.14|104.96|102.96|101.82|99.82|0
1642005300000|2022-01-12 16:35:00|104.02|102.02|104.48|102.48|105.78|103.78|103.78|101.78|0
1642005600000|2022-01-12 16:40:00|104.72|102.72|104.25|102.25|107.2|105.2|104.25|102.25|0
1642005900000|2022-01-12 16:45:00|104.36|102.36|104.01|102.01|105.89|103.89|103.89|101.89|0
1642006200000|2022-01-12 16:50:00|103.89|101.89|105.88|103.88|106.12|104.12|103.78|101.78|0
1642006500000|2022-01-12 16:55:00|106|104|104.82|102.82|106|104|103.42|101.42|0
1642006800000|2022-01-12 17:00:00|104.94|102.94|105.17|103.17|106|104|104.12|102.12|0
1642007100000|2022-01-12 17:05:00|104.94|102.94|102.66|100.66|105.05|103.05|101.45|99.45|0
1642007400000|2022-01-12 17:10:00|102.72|100.72|102.48|100.48|103.53|101.53|101.56|99.56|0
1642007700000|2022-01-12 17:15:00|102.37|100.37|104.34|102.34|104.93|102.93|101.91|99.91|0
1642008000000|2022-01-12 17:20:00|104.46|102.46|104.69|102.69|105.04|103.04|103.76|101.76|0
1642008300000|2022-01-12 17:25:00|104.57|102.57|104.45|102.45|105.98|103.98|104.33|102.33|0
1642008600000|2022-01-12 17:30:00|104.69|102.69|104.92|102.92|105.51|103.51|104.22|102.22|0
1642008900000|2022-01-12 17:35:00|105.03|103.03|105.2|103.2|107.28|105.28|105.03|103.03|0
1642009200000|2022-01-12 17:40:00|105.27|103.27|105.5|103.5|106.21|104.21|104.91|102.91|0
1642009500000|2022-01-12 17:45:00|105.62|103.62|105.85|103.85|106.21|104.21|104.44|102.44|0
1642009800000|2022-01-12 17:50:00|106.09|104.09|108.1|106.1|108.1|106.1|105.85|103.85|0
1642010100000|2022-01-12 17:55:00|107.98|105.98|108.22|106.22|108.94|106.94|107.86|105.86|0
1642010400000|2022-01-12 18:00:00|108.34|106.34|107.62|105.62|108.46|106.46|106.43|104.43|0
1642010700000|2022-01-12 18:05:00|107.5|105.5|107.26|105.26|107.74|105.74|106.79|104.79|0
1642011000000|2022-01-12 18:10:00|107.38|105.38|105.36|103.36|108.09|106.09|104.66|102.66|0
1642011300000|2022-01-12 18:15:00|105.24|103.24|105.01|103.01|105.24|103.24|103.72|101.72|0
1642011600000|2022-01-12 18:20:00|104.94|102.94|104.3|102.3|104.94|102.94|103.83|101.83|0
1642011900000|2022-01-12 18:25:00|104.12|102.12|104.18|102.18|105.94|103.94|103.48|101.48|0
1642012200000|2022-01-12 18:30:00|104.06|102.06|105|103|105.35|103.35|102.9|100.9|0
1642012500000|2022-01-12 18:35:00|104.88|102.88|103.59|101.59|104.88|102.88|102.78|100.78|0
1642012800000|2022-01-12 18:40:00|103.71|101.71|104.17|102.17|104.87|102.87|103.47|101.47|0
1642013100000|2022-01-12 18:45:00|104.29|102.29|103.7|101.7|105.11|103.11|103.59|101.59|0
1642013400000|2022-01-12 18:50:00|103.58|101.58|102.07|100.07|103.82|101.82|101.04|99.04|0
1642013700000|2022-01-12 18:55:00|101.96|99.96|101.78|99.78|102.77|100.77|101.49|99.49|0
1642014000000|2022-01-12 19:00:00|101.49|99.49|100.23|98.23|101.95|99.95|99.1|97.1|0
1642014300000|2022-01-12 19:05:00|99.78|97.78|100.46|98.46|101.6|99.6|99.55|97.55|0
1642014600000|2022-01-12 19:10:00|100.57|98.57|102.18|100.18|102.41|100.41|100|98|0
1642014900000|2022-01-12 19:15:00|102.29|100.29|102.52|100.52|102.98|100.98|101.83|99.83|0
1642015200000|2022-01-12 19:20:00|102.29|100.29|104.5|102.5|104.5|102.5|102.29|100.29|0
1642015500000|2022-01-12 19:25:00|104.38|102.38|105.31|103.31|105.55|103.55|104.14|102.14|0
1642015800000|2022-01-12 19:30:00|105.43|103.43|103.09|101.09|105.55|103.55|102.51|100.51|0
1642016100000|2022-01-12 19:35:00|103.15|101.15|104.13|102.13|104.37|102.37|102.74|100.74|0
1642016400000|2022-01-12 19:40:00|104.02|102.02|101.7|99.7|104.02|102.02|101.7|99.7|0
1642016700000|2022-01-12 19:45:00|101.81|99.81|103.43|101.43|103.55|101.55|101.46|99.46|0
1642017000000|2022-01-12 19:50:00|103.31|101.31|104.36|102.36|104.48|102.48|103.25|101.25|0
1642017300000|2022-01-12 19:55:00|104.24|102.24|104.24|102.24|105.3|103.3|104.12|102.12|0
1642017600000|2022-01-12 20:00:00|104.47|102.47|102.14|100.14|105.06|103.06|100.77|98.77|0
1642017900000|2022-01-12 20:05:00|102.26|100.26|100.99|98.99|102.38|100.38|100.76|98.76|0
1642018200000|2022-01-12 20:10:00|101.11|99.11|103.06|101.06|103.06|101.06|100.99|98.99|0
1642018500000|2022-01-12 20:15:00|103.18|101.18|102.37|100.37|103.88|101.88|102.37|100.37|0
1642018800000|2022-01-12 20:20:00|102.6|100.6|102.36|100.36|103.64|101.64|102.13|100.13|0
1642019100000|2022-01-12 20:25:00|102.25|100.25|102.59|100.59|102.71|100.71|100.75|98.75|0
1642019400000|2022-01-12 20:30:00|102.24|100.24|100.99|98.99|103.17|101.17|100.76|98.76|0
1642019700000|2022-01-12 20:35:00|100.88|98.88|100.41|98.41|101.91|99.91|100.07|98.07|0
1642020000000|2022-01-12 20:40:00|100.53|98.53|103.07|101.07|103.3|101.3|100.18|98.18|0
1642020300000|2022-01-12 20:45:00|103.19|101.19|101.95|99.95|105.3|103.3|101.84|99.84|0
1642020600000|2022-01-12 20:50:00|102.07|100.07|104.42|102.42|105.49|103.49|101.95|99.95|0
1642020900000|2022-01-12 20:55:00|104.18|102.18|102.89|100.89|105.02|103.02|101.02|99.02|0
1642021200000|2022-01-12 21:00:00|103.12|101.12|104.66|102.66|105.37|103.37|103.12|101.12|0
1642021500000|2022-01-12 21:05:00|104.77|102.77|105.6|103.6|105.6|103.6|104.77|102.77|0
1642021800000|2022-01-12 21:10:00|105.48|103.48|105.24|103.24|105.84|103.84|105.24|103.24|0
1642022100000|2022-01-12 21:15:00|105.12|103.12|106.37|103.77|106.37|103.77|105.12|102.94|0
1642022400000|2022-01-12 21:20:00|106.25|103.65|106.01|103.41|106.25|103.65|105.42|102.82|0
1642022700000|2022-01-12 21:25:00|106.13|103.53|106.12|103.52|106.25|103.65|106.01|103.41|0
1642023000000|2022-01-12 21:30:00|106.01|103.41|105.53|102.93|106.01|103.41|105.29|102.69|0
1642023300000|2022-01-12 21:35:00|105.41|102.81|104.93|102.33|105.41|102.81|104.82|102.22|0
1642023600000|2022-01-12 21:40:00|104.99|102.39|104.81|102.21|105.05|102.45|104.81|102.21|0
1642023900000|2022-01-12 21:45:00|104.93|102.33|104.93|102.33|104.93|102.33|104.81|102.21|0
1642024200000|2022-01-12 21:50:00|105.05|102.45|104.81|102.21|105.16|102.56|104.81|102.21|0
1642024500000|2022-01-12 21:55:00|104.69|102.09|104.15|101.55|104.69|102.09|103.68|101.08|0
1642024800000|2022-01-12 22:00:00|104.11|101.51|103.98|101.38|104.41|101.81|103.98|101.38|0
1642025100000|2022-01-12 22:05:00|104.04|101.44|104.01|101.41|104.05|101.45|103.98|101.38|0
1642025400000|2022-01-12 22:10:00|104.1|101.5|104.06|101.46|104.15|101.55|104.01|101.41|0
1642025700000|2022-01-12 22:15:00|104.1|101.5|104.15|101.55|104.2|101.6|104.05|101.45|0
1642026000000|2022-01-12 22:20:00|104.11|101.51|104.16|101.56|104.16|101.56|104.11|101.51|0
1642026300000|2022-01-12 22:25:00|104.15|101.55|104.05|101.45|104.16|101.56|104|101.4|0
1642026600000|2022-01-12 22:30:00|104.04|101.44|104.02|101.42|104.09|101.49|104|101.4|0
1642026900000|2022-01-12 22:35:00|103.98|101.38|103.91|101.31|103.98|101.38|103.91|101.31|0
1642027200000|2022-01-12 22:40:00|103.93|101.33|103.96|101.36|103.99|101.39|103.91|101.31|0
1642027500000|2022-01-12 22:45:00|103.94|101.34|103.96|101.36|103.98|101.38|103.94|101.34|0
1642027800000|2022-01-12 22:50:00|103.97|101.37|103.95|101.35|103.99|101.39|103.95|101.35|0
1642028100000|2022-01-12 22:55:00|103.97|101.37|103.93|101.33|104|101.4|103.93|101.33|0
1642028400000|2022-01-12 23:00:00|104.23|101.63|104.35|101.75|104.58|101.98|103.59|100.99|0
1642028700000|2022-01-12 23:05:00|104.29|101.69|103.93|101.33|104.29|101.69|103.7|101.1|0
1642029000000|2022-01-12 23:10:00|104.05|101.45|103.81|101.21|104.05|101.45|103.58|100.98|0
1642029300000|2022-01-12 23:15:00|103.7|101.1|103.93|101.33|103.93|101.33|103.58|100.98|0
1642029600000|2022-01-12 23:20:00|103.98|101.38|104.51|101.91|104.57|101.97|103.98|101.38|0
1642029900000|2022-01-12 23:25:00|104.57|101.97|103.74|101.14|104.63|102.03|103.57|100.97|0
1642030200000|2022-01-12 23:30:00|103.92|101.32|103.92|101.32|104.39|101.79|103.68|101.08|0
1642030500000|2022-01-12 23:35:00|104.04|101.44|104.27|101.67|104.74|102.14|103.8|101.2|0
1642030800000|2022-01-12 23:40:00|104.32|101.72|103.56|100.96|104.5|101.9|103.33|100.73|0
1642031100000|2022-01-12 23:45:00|103.68|101.08|103.32|100.72|104.26|101.66|103.32|100.72|0
1642031400000|2022-01-12 23:50:00|103.21|100.61|102.85|100.25|103.44|100.84|102.62|100.02|0
1642031700000|2022-01-12 23:55:00|102.97|100.37|103.55|100.95|103.67|101.07|102.91|100.31|0
1642032000000|2022-01-13 00:00:00|103.67|101.07|103.08|100.48|103.67|101.07|102.73|100.13|0
1642032300000|2022-01-13 00:05:00|102.96|100.36|102.38|99.78|103.55|100.95|102.38|99.78|0
1642032600000|2022-01-13 00:10:00|102.43|99.83|101.73|99.13|102.49|99.89|101.62|99.02|0
1642032900000|2022-01-13 00:15:00|101.68|99.08|102.02|99.42|102.14|99.54|101.44|98.84|0
1642033200000|2022-01-13 00:20:00|101.96|99.36|102.37|99.77|102.72|100.12|101.79|99.19|0
1642033500000|2022-01-13 00:25:00|102.31|99.71|102.25|99.65|102.72|100.12|102.02|99.42|0
1642033800000|2022-01-13 00:30:00|102.19|99.59|103.41|100.81|103.53|100.93|102.19|99.59|0
1642034100000|2022-01-13 00:35:00|103.53|100.93|103.17|100.57|103.53|100.93|103.06|100.46|0
1642034400000|2022-01-13 00:40:00|103.29|100.69|102.82|100.22|103.52|100.92|102.82|100.22|0
1642034700000|2022-01-13 00:45:00|102.94|100.34|102.93|100.33|103.4|100.8|102.93|100.33|0
1642035000000|2022-01-13 00:50:00|102.82|100.22|102.81|100.21|102.82|100.22|102.47|99.87|0
1642035300000|2022-01-13 00:55:00|102.75|100.15|102.23|99.63|102.81|100.21|102.23|99.63|0
1642035600000|2022-01-13 01:00:00|102.35|99.75|103.04|100.44|103.04|100.44|102.23|99.63|0
1642035900000|2022-01-13 01:05:00|102.93|100.33|103.62|101.02|103.98|101.38|102.93|100.33|0
1642036200000|2022-01-13 01:10:00|103.56|100.96|103.39|100.79|103.74|101.14|103.27|100.67|0
1642036500000|2022-01-13 01:15:00|103.27|100.67|102.1|99.5|103.5|100.9|102.1|99.5|0
1642036800000|2022-01-13 01:20:00|101.98|99.38|102.1|99.5|102.57|99.97|101.87|99.27|0
1642037100000|2022-01-13 01:25:00|102.04|99.44|102.21|99.61|102.44|99.84|101.8|99.2|0
1642037400000|2022-01-13 01:30:00|102.27|99.67|101.45|98.85|102.44|99.84|101.4|98.8|0
1642037700000|2022-01-13 01:35:00|101.51|98.91|101.74|99.14|102.26|99.66|101.05|98.45|0
1642038000000|2022-01-13 01:40:00|101.05|98.45|102.62|100.02|102.62|100.02|100.7|98.1|0
1642038300000|2022-01-13 01:45:00|102.5|99.9|101.81|99.21|102.62|100.02|101.58|98.98|0
1642038600000|2022-01-13 01:50:00|101.69|99.09|101|98.4|101.81|99.21|100.77|98.17|0
1642038900000|2022-01-13 01:55:00|100.54|97.94|98.84|96.24|100.77|98.17|98.22|95.62|0
1642039200000|2022-01-13 02:00:00|98.95|96.35|99.97|97.37|100.08|97.48|98.95|96.35|0
1642039500000|2022-01-13 02:05:00|99.91|97.31|99.96|97.36|100.08|97.48|99.74|97.14|0
1642039800000|2022-01-13 02:10:00|99.85|97.25|100.76|98.16|100.76|98.16|99.85|97.25|0
1642040100000|2022-01-13 02:15:00|100.87|98.27|100.64|98.04|101.33|98.73|100.41|97.81|0
1642040400000|2022-01-13 02:20:00|100.7|98.1|100.87|98.27|100.87|98.27|100.18|97.58|0
1642040700000|2022-01-13 02:25:00|100.75|98.15|101.03|98.43|101.21|98.61|100.75|98.15|0
1642041000000|2022-01-13 02:30:00|101.09|98.49|100.97|98.37|101.55|98.95|100.97|98.37|0
1642041300000|2022-01-13 02:35:00|101.09|98.49|101.43|98.83|101.55|98.95|100.97|98.37|0
1642041600000|2022-01-13 02:40:00|101.54|98.94|101.43|98.83|101.54|98.94|101.31|98.71|0
1642041900000|2022-01-13 02:45:00|101.37|98.77|101.65|99.05|102.05|99.45|101.31|98.71|0
1642042200000|2022-01-13 02:50:00|101.54|98.94|100.62|98.02|101.65|99.05|100.62|98.02|0
1642042500000|2022-01-13 02:55:00|100.73|98.13|100.96|98.36|101.3|98.7|100.73|98.13|0
1642042800000|2022-01-13 03:00:00|100.84|98.24|100.38|97.78|100.96|98.36|99.93|97.33|0
1642043100000|2022-01-13 03:05:00|100.27|97.67|99.7|97.1|100.38|97.78|99.25|96.65|0
1642043400000|2022-01-13 03:10:00|99.81|97.21|99.7|97.1|100.04|97.44|99.24|96.64|0
1642043700000|2022-01-13 03:15:00|99.58|96.98|99.92|97.32|100.03|97.43|99.47|96.87|0
1642044000000|2022-01-13 03:20:00|100.03|97.43|99.69|97.09|100.26|97.66|99.69|97.09|0
1642044300000|2022-01-13 03:25:00|99.74|97.14|98.56|95.96|99.92|97.32|98.44|95.84|0
1642044600000|2022-01-13 03:30:00|98.67|96.07|99.68|97.08|99.8|97.2|98.67|96.07|0
1642044900000|2022-01-13 03:35:00|99.74|97.14|99.57|96.97|99.8|97.2|99.23|96.63|0
1642045200000|2022-01-13 03:40:00|99.68|97.08|99.56|96.96|99.91|97.31|99.28|96.68|0
1642045500000|2022-01-13 03:45:00|99.5|96.9|99.67|97.07|99.79|97.19|99.33|96.73|0
1642045800000|2022-01-13 03:50:00|99.61|97.01|99.9|97.3|99.95|97.35|99.22|96.62|0
1642046100000|2022-01-13 03:55:00|100.01|97.41|100.24|97.64|100.24|97.64|99.78|97.18|0
1642046400000|2022-01-13 04:00:00|100.35|97.75|100.57|97.97|100.8|98.2|100.24|97.64|0
1642046700000|2022-01-13 04:05:00|100.8|98.2|100.91|98.31|101.15|98.55|100.8|98.2|0
1642047000000|2022-01-13 04:10:00|100.8|98.2|100.68|98.08|100.85|98.25|100.57|97.97|0
1642047300000|2022-01-13 04:15:00|100.8|98.2|100.91|98.31|101.37|98.77|100.79|98.19|0
1642047600000|2022-01-13 04:20:00|101.02|98.42|101.07|98.47|101.08|98.48|100.91|98.31|0
1642047900000|2022-01-13 04:25:00|101.02|98.42|101.25|98.65|101.25|98.65|100.9|98.3|0
1642048200000|2022-01-13 04:30:00|101.13|98.53|100.33|97.73|101.13|98.53|100.33|97.73|0
1642048500000|2022-01-13 04:35:00|100.38|97.78|100.67|98.07|100.78|98.18|100.33|97.73|0
1642048800000|2022-01-13 04:40:00|100.72|98.12|100.78|98.18|100.89|98.29|100.66|98.06|0
1642049100000|2022-01-13 04:45:00|100.66|98.06|100.89|98.29|101|98.4|100.55|97.95|0
1642049400000|2022-01-13 04:50:00|101|98.4|101.11|98.51|101.35|98.75|101|98.4|0
1642049700000|2022-01-13 04:55:00|101.23|98.63|101|98.4|101.46|98.86|101|98.4|0
1642050000000|2022-01-13 05:00:00|101.11|98.51|101.57|98.97|101.68|99.08|101|98.4|0
1642050300000|2022-01-13 05:05:00|101.62|99.02|100.65|98.05|101.62|99.02|100.42|97.82|0
1642050600000|2022-01-13 05:10:00|100.53|97.93|99.73|97.13|100.65|98.05|99.73|97.13|0
1642050900000|2022-01-13 05:15:00|99.62|97.02|99.44|96.84|100.07|97.47|99.28|96.68|0
1642051200000|2022-01-13 05:20:00|99.39|96.79|99.61|97.01|99.61|97.01|99.27|96.67|0
1642051500000|2022-01-13 05:25:00|99.67|97.07|99.32|96.72|99.73|97.13|99.16|96.56|0
1642051800000|2022-01-13 05:30:00|99.38|96.78|99.27|96.67|99.61|97.01|98.93|96.33|0
1642052100000|2022-01-13 05:35:00|99.32|96.72|99.49|96.89|99.95|97.35|99.32|96.72|0
1642052400000|2022-01-13 05:40:00|99.6|97|99.15|96.55|99.6|97|98.81|96.21|0
1642052700000|2022-01-13 05:45:00|99.03|96.43|99.26|96.66|99.48|96.88|98.69|96.09|0
1642053000000|2022-01-13 05:50:00|99.31|96.71|99.94|97.34|100.16|97.56|99.14|96.54|0
1642053300000|2022-01-13 05:55:00|99.82|97.22|99.25|96.65|99.82|97.22|98.91|96.31|0
1642053600000|2022-01-13 06:00:00|99.59|96.99|99.59|96.99|100.1|97.5|98.85|96.25|0
1642053900000|2022-01-13 06:05:00|99.64|97.04|100.61|98.01|100.95|98.35|99.64|97.04|0
1642054200000|2022-01-13 06:10:00|100.5|97.9|101.06|98.46|101.53|98.93|100.5|97.9|0
1642054500000|2022-01-13 06:15:00|101|98.4|101.86|99.26|101.98|99.38|100.89|98.29|0
1642054800000|2022-01-13 06:20:00|101.92|99.32|103.43|100.83|103.6|101|101.69|99.09|0
1642055100000|2022-01-13 06:25:00|103.32|100.72|103.08|100.48|103.43|100.83|102.74|100.14|0
1642055400000|2022-01-13 06:30:00|102.97|100.37|103.77|101.17|103.89|101.29|102.74|100.14|0
1642055700000|2022-01-13 06:35:00|103.89|101.29|103.59|100.99|103.89|101.29|103.42|100.82|0
1642056000000|2022-01-13 06:40:00|103.65|101.05|102.84|100.24|103.65|101.05|102.73|100.13|0
1642056300000|2022-01-13 06:45:00|102.9|100.3|102.61|100.01|102.96|100.36|102.5|99.9|0
1642056600000|2022-01-13 06:50:00|102.73|100.13|101.69|99.09|102.73|100.13|101.63|99.03|0
1642056900000|2022-01-13 06:55:00|101.81|99.21|102.03|99.43|102.26|99.66|101.69|99.09|0
1642057200000|2022-01-13 07:00:00|101.8|99.2|100.66|98.06|102.26|99.66|100.43|97.83|0
1642057500000|2022-01-13 07:05:00|100.77|98.17|101.23|98.63|101.23|98.63|100.09|97.49|0
1642057800000|2022-01-13 07:10:00|101|98.4|101.11|98.51|101.45|98.85|100.66|98.06|0
1642058100000|2022-01-13 07:15:00|101|98.4|100.77|98.17|101.56|98.96|100.54|97.94|0
1642058400000|2022-01-13 07:20:00|100.88|98.28|100.65|98.05|101.1|98.5|100.54|97.94|0
1642058700000|2022-01-13 07:25:00|100.76|98.16|98.48|95.88|101.33|98.73|97.92|95.32|0
1642059000000|2022-01-13 07:30:00|98.37|95.77|98.7|96.1|98.93|96.33|98.37|95.77|0
1642059300000|2022-01-13 07:35:00|98.82|96.22|98.93|96.33|98.93|96.33|97.91|95.31|0
1642059600000|2022-01-13 07:40:00|98.98|96.38|98.36|95.76|99.16|96.56|98.36|95.76|0
1642059900000|2022-01-13 07:45:00|98.25|95.65|98.7|96.1|98.92|96.32|98.24|95.64|0
1642060200000|2022-01-13 07:50:00|98.58|95.98|98.47|95.87|98.81|96.21|98.47|95.87|0
1642060500000|2022-01-13 07:55:00|98.35|95.75|99.2|96.6|99.37|96.77|98.24|95.64|0
1642060800000|2022-01-13 08:00:00|99.26|96.66|99.71|97.11|100.11|97.51|98.58|95.98|0
1642061100000|2022-01-13 08:05:00|99.41|97.41|100.95|98.95|101.01|99.01|99.12|97.12|0
1642061400000|2022-01-13 08:10:00|101.07|99.07|102.05|100.05|102.4|100.4|101.01|99.01|0
1642061700000|2022-01-13 08:15:00|102.28|100.28|101.87|99.87|102.87|100.87|101.35|99.35|0
1642062000000|2022-01-13 08:20:00|101.82|99.82|103.45|101.45|103.45|101.45|101.59|99.59|0
1642062300000|2022-01-13 08:25:00|103.56|101.56|104.26|102.26|104.38|102.38|102.86|100.86|0
1642062600000|2022-01-13 08:30:00|104.38|102.38|104.03|102.03|105.33|103.33|103.91|101.91|0
1642062900000|2022-01-13 08:35:00|103.96|101.96|103.2|101.2|103.96|101.96|102.85|100.85|0
1642063200000|2022-01-13 08:40:00|103.14|101.14|103.78|101.78|103.96|101.96|102.97|100.97|0
1642063500000|2022-01-13 08:45:00|103.67|101.67|103.37|101.37|104.37|102.37|103.31|101.31|0
1642063800000|2022-01-13 08:50:00|103.49|101.49|102.26|100.26|103.55|101.55|102.26|100.26|0
1642064100000|2022-01-13 08:55:00|102.14|100.14|102.26|100.26|102.72|100.72|102.02|100.02|0
1642064400000|2022-01-13 09:00:00|102.37|100.37|101.21|99.21|102.66|100.66|100.86|98.86|0
1642064700000|2022-01-13 09:05:00|101.56|99.56|101.96|99.96|102.13|100.13|101.21|99.21|0
1642065000000|2022-01-13 09:10:00|101.55|99.55|101.14|99.14|101.84|99.84|100.97|98.97|0
1642065300000|2022-01-13 09:15:00|100.74|98.74|101.32|99.32|101.32|99.32|100.51|98.51|0
1642065600000|2022-01-13 09:20:00|101.2|99.2|101.89|99.89|102.13|100.13|101.2|99.2|0
1642065900000|2022-01-13 09:25:00|101.83|99.83|102.47|100.47|102.59|100.59|101.66|99.66|0
1642066200000|2022-01-13 09:30:00|102.53|100.53|102.64|100.64|102.82|100.82|102.35|100.35|0
1642066500000|2022-01-13 09:35:00|102.52|100.52|102.81|100.81|102.93|100.93|102.4|100.4|0
1642066800000|2022-01-13 09:40:00|102.7|100.7|102.93|100.93|103.16|101.16|102.46|100.46|0
1642067100000|2022-01-13 09:45:00|102.87|100.87|102.11|100.11|102.93|100.93|101.99|99.99|0
1642067400000|2022-01-13 09:50:00|101.88|99.88|102.63|100.63|102.98|100.98|101.88|99.88|0
1642067700000|2022-01-13 09:55:00|102.57|100.57|103.15|101.15|103.15|101.15|102.22|100.22|0
1642068000000|2022-01-13 10:00:00|103.27|101.27|103.03|101.03|103.5|101.5|102.91|100.91|0
1642068300000|2022-01-13 10:05:00|102.91|100.91|103.5|101.5|103.62|101.62|102.91|100.91|0
1642068600000|2022-01-13 10:10:00|103.38|101.38|103.38|101.38|103.79|101.79|103.38|101.38|0
1642068900000|2022-01-13 10:15:00|103.26|101.26|103.96|101.96|103.96|101.96|103.26|101.26|0
1642069200000|2022-01-13 10:20:00|103.84|101.84|103.84|101.84|104.31|102.31|103.49|101.49|0
1642069500000|2022-01-13 10:25:00|103.78|101.78|104.54|102.54|105.02|103.02|103.72|101.72|0
1642069800000|2022-01-13 10:30:00|104.42|102.42|104.77|102.77|105.37|103.37|104.31|102.31|0
1642070100000|2022-01-13 10:35:00|104.66|102.66|104.77|102.77|105.01|103.01|104.54|102.54|0
1642070400000|2022-01-13 10:40:00|104.89|102.89|105.36|103.36|105.6|103.6|104.77|102.77|0
1642070700000|2022-01-13 10:45:00|105.48|103.48|104.88|102.88|105.72|103.72|104.88|102.88|0
1642071000000|2022-01-13 10:50:00|105|103|104.41|102.41|105|103|104.06|102.06|0
1642071300000|2022-01-13 10:55:00|104.29|102.29|104.52|102.52|104.76|102.76|104.17|102.17|0
1642071600000|2022-01-13 11:00:00|104.76|102.76|105.47|103.47|105.47|103.47|104.52|102.52|0
1642071900000|2022-01-13 11:05:00|105.35|103.35|105.34|103.34|105.4|103.4|104.87|102.87|0
1642072200000|2022-01-13 11:10:00|105.46|103.46|105.34|103.34|105.82|103.82|105.1|103.1|0
1642072500000|2022-01-13 11:15:00|105.22|103.22|104.75|102.75|106.05|104.05|104.75|102.75|0
1642072800000|2022-01-13 11:20:00|104.51|102.51|104.15|102.15|104.86|102.86|104.15|102.15|0
1642073100000|2022-01-13 11:25:00|104.04|102.04|103.33|101.33|104.04|102.04|103.21|101.21|0
1642073400000|2022-01-13 11:30:00|103.45|101.45|103.91|101.91|104.15|102.15|103.33|101.33|0
1642073700000|2022-01-13 11:35:00|103.79|101.79|103.91|101.91|104.14|102.14|103.56|101.56|0
1642074000000|2022-01-13 11:40:00|103.79|101.79|103.79|101.79|104.03|102.03|103.55|101.55|0
1642074300000|2022-01-13 11:45:00|103.91|101.91|103.67|101.67|104.02|102.02|103.43|101.43|0
1642074600000|2022-01-13 11:50:00|103.61|101.61|103.2|101.2|103.78|101.78|103.08|101.08|0
1642074900000|2022-01-13 11:55:00|103.08|101.08|102.38|100.38|103.19|101.19|102.26|100.26|0
1642075200000|2022-01-13 12:00:00|102.26|100.26|103.07|101.07|103.78|101.78|102.26|100.26|0
1642075500000|2022-01-13 12:05:00|102.96|100.96|103.85|101.85|105.31|103.31|102.6|100.6|0
1642075800000|2022-01-13 12:10:00|103.73|101.73|104.49|102.49|104.79|102.79|103.73|101.73|0
1642076100000|2022-01-13 12:15:00|104.44|102.44|104.14|102.14|104.44|102.44|103.85|101.85|0
1642076400000|2022-01-13 12:20:00|104.08|102.08|104.55|102.55|104.67|102.67|103.26|101.26|0
1642076700000|2022-01-13 12:25:00|104.6|102.6|104.9|102.9|104.9|102.9|104.55|102.55|0
1642077000000|2022-01-13 12:30:00|104.78|102.78|104.9|102.9|104.9|102.9|104.07|102.07|0
1642077300000|2022-01-13 12:35:00|104.78|102.78|104.77|102.77|105.01|103.01|104.42|102.42|0
1642077600000|2022-01-13 12:40:00|104.66|102.66|105.36|103.36|105.48|103.48|104.66|102.66|0
1642077900000|2022-01-13 12:45:00|105.42|103.42|105.36|103.36|105.6|103.6|105.24|103.24|0
1642078200000|2022-01-13 12:50:00|105.48|103.48|104.65|102.65|105.48|103.48|104.53|102.53|0
1642078500000|2022-01-13 12:55:00|104.53|102.53|104.88|102.88|105.17|103.17|104.53|102.53|0
1642078800000|2022-01-13 13:00:00|104.76|102.76|104.17|102.17|105.35|103.35|103.82|101.82|0
1642079100000|2022-01-13 13:05:00|104.29|102.29|103.93|101.93|104.52|102.52|103.58|101.58|0
1642079400000|2022-01-13 13:10:00|104.05|102.05|104.75|102.75|104.75|102.75|103.81|101.81|0
1642079700000|2022-01-13 13:15:00|104.63|102.63|104.98|102.98|105.34|103.34|104.4|102.4|0
1642080000000|2022-01-13 13:20:00|105.1|103.1|105.34|103.34|105.69|103.69|104.75|102.75|0
1642080300000|2022-01-13 13:25:00|105.45|103.45|105.1|103.1|105.69|103.69|105.1|103.1|0
1642080600000|2022-01-13 13:30:00|104.98|102.98|107.96|105.96|108.44|106.44|104.68|102.68|0
1642080900000|2022-01-13 13:35:00|107.72|105.72|107.11|105.11|109.16|107.16|106.75|104.75|0
1642081200000|2022-01-13 13:40:00|107.23|105.23|106.99|104.99|107.23|105.23|106.51|104.51|0
1642081500000|2022-01-13 13:45:00|107.11|105.11|107.35|105.35|107.83|105.83|106.99|104.99|0
1642081800000|2022-01-13 13:50:00|107.47|105.47|108.54|106.54|108.55|106.55|107.35|105.35|0
1642082100000|2022-01-13 13:55:00|108.42|106.42|108.3|106.3|109.03|107.03|107.82|105.82|0
1642082400000|2022-01-13 14:00:00|108.42|106.42|108.78|106.78|108.78|106.78|108.18|106.18|0
1642082700000|2022-01-13 14:05:00|108.9|106.9|109.62|107.62|109.62|107.62|108.78|106.78|0
1642083000000|2022-01-13 14:10:00|109.75|107.75|108.89|106.89|109.99|107.99|108.53|106.53|0
1642083300000|2022-01-13 14:15:00|108.77|106.77|108.29|106.29|109.14|107.14|108.17|106.17|0
1642083600000|2022-01-13 14:20:00|108.41|106.41|108.77|106.77|109.13|107.13|108.29|106.29|0
1642083900000|2022-01-13 14:25:00|108.89|106.89|109.25|107.25|109.49|107.49|108.89|106.89|0
1642084200000|2022-01-13 14:30:00|110.16|108.16|108.52|106.52|111.44|109.44|107.8|105.8|0
1642084500000|2022-01-13 14:35:00|108.4|106.4|111.74|109.74|111.86|109.86|107.86|105.86|0
1642084800000|2022-01-13 14:40:00|112.1|110.1|110.51|108.51|112.6|110.6|108.46|106.46|0
1642085100000|2022-01-13 14:45:00|110.76|108.76|110.63|108.63|111|109|109.3|107.3|0
1642085400000|2022-01-13 14:50:00|110.75|108.75|110.26|108.26|111.24|109.24|109.05|107.05|0
1642085700000|2022-01-13 14:55:00|110.14|108.14|110.5|108.5|113.2|111.2|110.14|108.14|0
1642086000000|2022-01-13 15:00:00|110.75|108.75|107.85|105.85|111.48|109.48|107.73|105.73|0
1642086300000|2022-01-13 15:05:00|107.97|105.97|107.01|105.01|108.45|106.45|106.65|104.65|0
1642086600000|2022-01-13 15:10:00|106.77|104.77|105.11|103.11|106.77|104.77|104.99|102.99|0
1642086900000|2022-01-13 15:15:00|104.87|102.87|102.76|100.76|105.46|103.46|102.01|100.01|0
1642087200000|2022-01-13 15:20:00|103.11|101.11|104.04|102.04|104.4|102.4|102.88|100.88|0
1642087500000|2022-01-13 15:25:00|103.81|101.81|104.98|102.98|104.98|102.98|102.41|100.41|0
1642087800000|2022-01-13 15:30:00|104.86|102.86|102.41|100.41|106.04|104.04|101.48|99.48|0
1642088100000|2022-01-13 15:35:00|102.64|100.64|102.17|100.17|103.45|101.45|101.13|99.13|0
1642088400000|2022-01-13 15:40:00|102.29|100.29|101.36|99.36|103.33|101.33|101.25|99.25|0
1642088700000|2022-01-13 15:45:00|101.59|99.59|101.7|99.7|103.45|101.45|100.44|98.44|0
1642089000000|2022-01-13 15:50:00|101.59|99.59|97.38|95.38|101.59|99.59|93.49|91.49|0
1642089300000|2022-01-13 15:55:00|97.71|95.71|99.52|97.52|100.09|98.09|97.71|95.71|0
1642089600000|2022-01-13 16:00:00|99.18|97.18|99.29|97.29|101.24|99.24|97.37|95.37|0
1642089900000|2022-01-13 16:05:00|99.18|97.18|99.97|97.97|101.23|99.23|98.61|96.61|0
1642090200000|2022-01-13 16:10:00|99.86|97.86|97.7|95.7|99.86|97.86|97.25|95.25|0
1642090500000|2022-01-13 16:15:00|97.81|95.81|98.04|96.04|99.62|97.62|97.59|95.59|0
1642090800000|2022-01-13 16:20:00|98.15|96.15|102.14|100.14|102.38|100.38|97.81|95.81|0
1642091100000|2022-01-13 16:25:00|102.26|100.26|104.12|102.12|104.59|102.59|101.91|99.91|0
1642091400000|2022-01-13 16:30:00|104|102|103.77|101.77|104.71|102.71|102.83|100.83|0
1642091700000|2022-01-13 16:35:00|103.65|101.65|105.41|103.41|105.53|103.53|103.65|101.65|0
1642092000000|2022-01-13 16:40:00|105.29|103.29|104.93|102.93|105.76|103.76|104.7|102.7|0
1642092300000|2022-01-13 16:45:00|105.05|103.05|103.75|101.75|107.84|105.84|103.64|101.64|0
1642092600000|2022-01-13 16:50:00|103.64|101.64|104.57|102.57|104.69|102.69|102.47|100.47|0
1642092900000|2022-01-13 16:55:00|104.45|102.45|103.28|101.28|104.45|102.45|103.05|101.05|0
1642093200000|2022-01-13 17:00:00|103.16|101.16|99.01|97.01|103.16|101.16|98.67|96.67|0
1642093500000|2022-01-13 17:05:00|98.78|96.78|99.69|97.69|100.15|98.15|98.44|96.44|0
1642093800000|2022-01-13 17:10:00|99.81|97.81|96.97|94.97|99.81|97.81|96.97|94.97|0
1642094100000|2022-01-13 17:15:00|96.86|94.86|91.29|89.29|96.86|94.86|87.85|85.85|0
1642094400000|2022-01-13 17:20:00|90.97|88.97|89.47|87.47|90.97|88.97|87.15|85.15|0
1642094700000|2022-01-13 17:25:00|89.57|87.57|89.36|87.36|90.75|88.75|88.72|86.72|0
1642095000000|2022-01-13 17:30:00|88.83|86.83|91.18|89.18|91.28|89.28|87.04|85.04|0
1642095300000|2022-01-13 17:35:00|91.07|89.07|91.5|89.5|92.69|90.69|89.67|87.67|0
1642095600000|2022-01-13 17:40:00|91.71|89.71|89.14|87.14|91.71|89.71|89.14|87.14|0
1642095900000|2022-01-13 17:45:00|89.24|87.24|86.72|84.72|90.63|88.63|85.99|83.99|0
1642096200000|2022-01-13 17:50:00|86.51|84.51|87.68|85.68|89.48|87.48|85.6|83.6|0
1642096500000|2022-01-13 17:55:00|87.89|85.89|89.47|87.47|89.47|87.47|87.37|85.37|0
1642096800000|2022-01-13 18:00:00|89.36|87.36|90|88|90.42|88.42|86.79|84.79|0
1642097100000|2022-01-13 18:05:00|89.57|87.57|91.71|89.71|92.9|90.9|89.46|87.46|0
1642097400000|2022-01-13 18:10:00|91.6|89.6|91.06|89.06|92.36|90.36|89.94|87.94|0
1642097700000|2022-01-13 18:15:00|91.27|89.27|91.16|89.16|92.68|90.68|90.41|88.41|0
1642098000000|2022-01-13 18:20:00|91.27|89.27|93.55|91.55|94.42|92.42|90.52|88.52|0
1642098300000|2022-01-13 18:25:00|93.65|91.65|93|91|94.31|92.31|91.16|89.16|0
1642098600000|2022-01-13 18:30:00|92.78|90.78|91.37|89.37|92.78|90.78|91.15|89.15|0
1642098900000|2022-01-13 18:35:00|91.48|89.48|91.91|89.91|92.45|90.45|89.97|87.97|0
1642099200000|2022-01-13 18:40:00|91.69|89.69|90.5|88.5|91.69|89.69|90.08|88.08|0
1642099500000|2022-01-13 18:45:00|90.61|88.61|91.9|89.9|92.23|90.23|90.4|88.4|0
1642099800000|2022-01-13 18:50:00|91.79|89.79|92|90|92.22|90.22|90.93|88.93|0
1642100100000|2022-01-13 18:55:00|92.11|90.11|93.63|91.63|93.74|91.74|91.79|89.79|0
1642100400000|2022-01-13 19:00:00|93.52|91.52|94.95|92.95|95.95|93.95|92.87|90.87|0
1642100700000|2022-01-13 19:05:00|95.06|93.06|92.16|90.16|95.17|93.17|91.29|89.29|0
1642101000000|2022-01-13 19:10:00|92.06|90.06|90.97|88.97|92.61|90.61|90.87|88.87|0
1642101300000|2022-01-13 19:15:00|91.19|89.19|88.4|86.4|91.52|89.52|87.34|85.34|0
1642101600000|2022-01-13 19:20:00|88.5|86.5|88.5|86.5|89.03|87.03|87.44|85.44|0
1642101900000|2022-01-13 19:25:00|88.34|86.34|86.85|84.85|88.61|86.61|86.06|84.06|0
1642102200000|2022-01-13 19:30:00|86.64|84.64|86.95|84.95|87.17|85.17|84.77|82.77|0
1642102500000|2022-01-13 19:35:00|87.06|85.06|84.25|82.25|87.27|85.27|84.25|82.25|0
1642102800000|2022-01-13 19:40:00|84.35|82.35|86.28|84.28|86.7|84.7|84.14|82.14|0
1642103100000|2022-01-13 19:45:00|86.18|84.18|84.93|82.93|87.01|85.01|84.83|82.83|0
1642103400000|2022-01-13 19:50:00|85.03|83.03|86.28|84.28|86.59|84.59|84.52|82.52|0
1642103700000|2022-01-13 19:55:00|86.17|84.17|86.8|84.8|87.74|85.74|86.17|84.17|0
1642104000000|2022-01-13 20:00:00|86.27|84.27|82.36|80.36|86.27|84.27|81.66|79.66|0
1642104300000|2022-01-13 20:05:00|82.77|80.77|82.04|80.04|83.79|81.79|79.9|77.9|0
1642104600000|2022-01-13 20:10:00|81.94|79.94|81.24|79.24|82.35|80.35|79.94|77.94|0
1642104900000|2022-01-13 20:15:00|81.14|79.14|82.24|80.24|83.15|81.15|80.24|78.24|0
1642105200000|2022-01-13 20:20:00|82.14|80.14|80.83|78.83|82.85|80.85|79.84|77.84|0
1642105500000|2022-01-13 20:25:00|80.63|78.63|82.13|80.13|82.43|80.43|80.23|78.23|0
1642105800000|2022-01-13 20:30:00|82.64|80.64|82.73|80.73|83.86|81.86|81.47|79.47|0
1642106100000|2022-01-13 20:35:00|82.23|80.23|78.81|76.81|82.43|80.43|78.81|76.81|0
1642106400000|2022-01-13 20:40:00|79.2|77.2|79.1|77.1|80.48|78.48|78.9|76.9|0
1642106700000|2022-01-13 20:45:00|78.71|76.71|77.04|75.04|79.39|77.39|75.51|73.51|0
1642107000000|2022-01-13 20:50:00|77.13|75.13|74.95|72.95|77.23|75.23|74.29|72.29|0
1642107300000|2022-01-13 20:55:00|74.57|72.57|77.61|75.61|77.71|75.71|73.36|71.36|0
1642107600000|2022-01-13 21:00:00|78.19|76.19|77.84|75.84|79.06|77.06|75.7|73.7|0
1642107900000|2022-01-13 21:05:00|78.13|76.13|77.74|75.74|78.9|76.9|77.17|75.17|0
1642108200000|2022-01-13 21:10:00|77.84|75.84|78.41|76.41|78.99|76.99|77.08|75.08|0
1642108500000|2022-01-13 21:15:00|77.95|75.35|77.94|75.34|78.81|76.21|77.66|75.06|0
1642108800000|2022-01-13 21:20:00|78.13|75.53|77.75|75.15|78.13|75.53|77.56|74.96|0
1642109100000|2022-01-13 21:25:00|77.84|75.24|76.89|74.29|78.27|75.67|76.56|73.96|0
1642109400000|2022-01-13 21:30:00|76.99|74.39|78.03|75.43|78.03|75.43|76.61|74.01|0
1642109700000|2022-01-13 21:35:00|77.98|75.38|78.22|75.62|78.55|75.95|77.84|75.24|0
1642110000000|2022-01-13 21:40:00|78.31|75.71|78.21|75.61|78.7|76.1|78.02|75.42|0
1642110300000|2022-01-13 21:45:00|78.26|75.66|77.78|75.18|78.6|76|77.45|74.85|0
1642110600000|2022-01-13 21:50:00|77.83|75.23|78.4|75.8|78.4|75.8|77.64|75.04|0
1642110900000|2022-01-13 21:55:00|78.3|75.7|78.83|76.23|78.88|76.28|78.3|75.7|0
1642111200000|2022-01-13 22:00:00|78.96|76.36|78.93|76.33|78.96|76.36|78.81|76.21|0
1642111500000|2022-01-13 22:05:00|78.92|76.32|78.94|76.34|79.07|76.47|78.87|76.27|0
1642111800000|2022-01-13 22:10:00|78.93|76.33|78.94|76.34|78.94|76.34|78.93|76.33|0
1642112100000|2022-01-13 22:15:00|78.95|76.35|78.74|76.14|78.95|76.35|78.69|76.09|0
1642112400000|2022-01-13 22:20:00|78.73|76.13|78.68|76.08|78.77|76.17|78.66|76.06|0
1642112700000|2022-01-13 22:25:00|78.69|76.09|78.68|76.08|78.69|76.09|78.68|76.08|0
1642113000000|2022-01-13 22:30:00|78.69|76.09|78.68|76.08|78.83|76.23|78.62|76.02|0
1642113300000|2022-01-13 22:35:00|78.69|76.09|78.69|76.09|78.69|76.09|78.65|76.05|0
1642113600000|2022-01-13 22:40:00|78.74|76.14|78.74|76.14|78.8|76.2|78.69|76.09|0
1642113900000|2022-01-13 22:45:00|78.76|76.16|78.77|76.17|78.77|76.17|78.71|76.11|0
1642114200000|2022-01-13 22:50:00|78.76|76.16|78.9|76.3|78.93|76.33|78.76|76.16|0
1642114500000|2022-01-13 22:55:00|78.88|76.28|78.94|76.34|79.07|76.47|78.88|76.28|0
1642114800000|2022-01-13 23:00:00|79.76|77.16|80.19|77.59|80.63|78.03|79.71|77.11|0
1642115100000|2022-01-13 23:05:00|80|77.4|79.9|77.3|80.19|77.59|79.22|76.62|0
1642115400000|2022-01-13 23:10:00|80.04|77.44|80.38|77.78|80.58|77.98|79.8|77.2|0
1642115700000|2022-01-13 23:15:00|80.28|77.68|79.36|76.76|80.28|77.68|79.31|76.71|0
1642116000000|2022-01-13 23:20:00|79.21|76.61|79.79|77.19|80.18|77.58|79.21|76.61|0
1642116300000|2022-01-13 23:25:00|79.84|77.24|79.25|76.65|79.84|77.24|79.02|76.42|0
1642116600000|2022-01-13 23:30:00|79.3|76.7|78.94|76.34|79.98|77.38|78.65|76.05|0
1642116900000|2022-01-13 23:35:00|78.85|76.25|78.84|76.24|78.99|76.39|78.27|75.67|0
1642117200000|2022-01-13 23:40:00|78.89|76.29|78.29|75.69|79.04|76.44|77.86|75.26|0
1642117500000|2022-01-13 23:45:00|78.19|75.59|78.82|76.22|78.87|76.27|78.1|75.5|0
1642117800000|2022-01-13 23:50:00|78.77|76.17|78.48|75.88|78.77|76.17|78.09|75.49|0
1642118100000|2022-01-13 23:55:00|78.43|75.83|78.47|75.87|78.48|75.88|77.8|75.2|0
1642118400000|2022-01-14 00:00:00|78.28|75.68|75.13|72.53|78.67|76.07|74.24|71.64|0
1642118700000|2022-01-14 00:05:00|74.85|72.25|76.74|74.14|76.83|74.23|74.85|72.25|0
1642119000000|2022-01-14 00:10:00|76.55|73.95|77.41|74.81|77.6|75|76.55|73.95|0
1642119300000|2022-01-14 00:15:00|77.31|74.71|78.17|75.57|78.85|76.25|77.12|74.52|0
1642119600000|2022-01-14 00:20:00|78.08|75.48|78.17|75.57|78.27|75.67|77.5|74.9|0
1642119900000|2022-01-14 00:25:00|78.12|75.52|77.78|75.18|78.36|75.76|77.4|74.8|0
1642120200000|2022-01-14 00:30:00|77.68|75.08|77.11|74.51|78.02|75.42|77.01|74.41|0
1642120500000|2022-01-14 00:35:00|77.06|74.46|77.77|75.17|79.03|76.43|77.01|74.41|0
1642120800000|2022-01-14 00:40:00|77.68|75.08|78.54|75.94|78.78|76.18|77.01|74.41|0
1642121100000|2022-01-14 00:45:00|78.69|76.09|76.62|74.02|78.69|76.09|76.43|73.83|0
1642121400000|2022-01-14 00:50:00|76.52|73.92|77.81|75.21|77.86|75.26|76.24|73.64|0
1642121700000|2022-01-14 00:55:00|77.96|75.36|78.15|75.55|78.25|75.65|77.67|75.07|0
1642122000000|2022-01-14 01:00:00|78.1|75.5|78.92|76.32|79.41|76.81|77.66|75.06|0
1642122300000|2022-01-14 01:05:00|78.82|76.22|78.82|76.22|78.92|76.32|78.14|75.54|0
1642122600000|2022-01-14 01:10:00|78.92|76.32|78.04|75.44|79.06|76.46|77.85|75.25|0
1642122900000|2022-01-14 01:15:00|78.09|75.49|77.08|74.48|78.14|75.54|76.98|74.38|0
1642123200000|2022-01-14 01:20:00|76.89|74.29|77.5|74.9|77.75|75.15|76.41|73.81|0
1642123500000|2022-01-14 01:25:00|77.6|75|76.45|73.85|77.65|75.05|76.31|73.71|0
1642123800000|2022-01-14 01:30:00|76.5|73.9|76.21|73.61|76.83|74.23|75.74|73.14|0
1642124100000|2022-01-14 01:35:00|76.31|73.71|77.07|74.47|77.64|75.04|76.21|73.61|0
1642124400000|2022-01-14 01:40:00|77.16|74.56|75.45|72.85|77.35|74.75|75.35|72.75|0
1642124700000|2022-01-14 01:45:00|75.17|72.57|75.73|73.13|76.11|73.51|74.42|71.82|0
1642125000000|2022-01-14 01:50:00|75.82|73.22|75.58|72.98|75.82|73.22|75.07|72.47|0
1642125300000|2022-01-14 01:55:00|75.54|72.94|75.25|72.65|75.82|73.22|74.59|71.99|0
1642125600000|2022-01-14 02:00:00|75.34|72.74|75.44|72.84|76|73.4|74.69|72.09|0
1642125900000|2022-01-14 02:05:00|75.62|73.02|75.01|72.41|75.81|73.21|75.01|72.41|0
1642126200000|2022-01-14 02:10:00|74.96|72.36|72.45|69.85|75.15|72.55|72.27|69.67|0
1642126500000|2022-01-14 02:15:00|72.36|69.76|72.27|69.67|72.91|70.31|71.81|69.21|0
1642126800000|2022-01-14 02:20:00|72.18|69.58|73|70.4|73.56|70.96|72.18|69.58|0
1642127100000|2022-01-14 02:25:00|73.09|70.49|73.74|71.14|73.87|71.27|72.91|70.31|0
1642127400000|2022-01-14 02:30:00|73.83|71.23|74.39|71.79|74.62|72.02|73.83|71.23|0
1642127700000|2022-01-14 02:35:00|74.48|71.88|74.85|72.25|74.85|72.25|74.48|71.88|0
1642128000000|2022-01-14 02:40:00|75.04|72.44|75.74|73.14|75.79|73.19|75.04|72.44|0
1642128300000|2022-01-14 02:45:00|75.69|73.09|75.03|72.43|75.98|73.38|74.98|72.38|0
1642128600000|2022-01-14 02:50:00|75.13|72.53|75.5|72.9|75.78|73.18|75.13|72.53|0
1642128900000|2022-01-14 02:55:00|75.59|72.99|76.16|73.56|76.16|73.56|75.5|72.9|0
1642129200000|2022-01-14 03:00:00|76.06|73.46|75.07|72.47|76.25|73.65|75.02|72.42|0
1642129500000|2022-01-14 03:05:00|75.02|72.42|76.53|73.93|77.11|74.51|75.02|72.42|0
1642129800000|2022-01-14 03:10:00|76.44|73.84|75.82|73.22|77.01|74.41|75.49|72.89|0
1642130100000|2022-01-14 03:15:00|75.77|73.17|75.96|73.36|76.05|73.45|75.53|72.93|0
1642130400000|2022-01-14 03:20:00|76|73.4|75.76|73.16|76.15|73.55|75.39|72.79|0
1642130700000|2022-01-14 03:25:00|75.67|73.07|75.29|72.69|76.14|73.54|75.29|72.69|0
1642131000000|2022-01-14 03:30:00|75.2|72.6|74.58|71.98|75.57|72.97|74.26|71.66|0
1642131300000|2022-01-14 03:35:00|74.67|72.07|74.81|72.21|75.19|72.59|74.44|71.84|0
1642131600000|2022-01-14 03:40:00|74.91|72.31|73.97|71.37|74.91|72.31|73.88|71.28|0
1642131900000|2022-01-14 03:45:00|74.06|71.46|74.43|71.83|74.53|71.93|73.78|71.18|0
1642132200000|2022-01-14 03:50:00|74.48|71.88|74.34|71.74|74.48|71.88|74.01|71.41|0
1642132500000|2022-01-14 03:55:00|74.38|71.78|74.8|72.2|75.37|72.77|74.38|71.78|0
1642132800000|2022-01-14 04:00:00|75.08|72.48|76.12|73.52|76.5|73.9|75.03|72.43|0
1642133100000|2022-01-14 04:05:00|76.21|73.61|77.07|74.47|77.36|74.76|76.21|73.61|0
1642133400000|2022-01-14 04:10:00|77.26|74.66|77.16|74.56|77.55|74.95|77.02|74.42|0
1642133700000|2022-01-14 04:15:00|77.11|74.51|76.92|74.32|77.35|74.75|76.82|74.22|0
1642134000000|2022-01-14 04:20:00|76.87|74.27|78.7|76.1|78.8|76.2|76.87|74.27|0
1642134300000|2022-01-14 04:25:00|78.8|76.2|78.41|75.81|78.89|76.29|78.31|75.71|0
1642134600000|2022-01-14 04:30:00|78.45|75.85|78.02|75.42|78.6|76|77.82|75.22|0
1642134900000|2022-01-14 04:35:00|77.97|75.37|77.53|74.93|78.11|75.51|77.44|74.84|0
1642135200000|2022-01-14 04:40:00|77.43|74.83|77.57|74.97|77.57|74.97|77.34|74.74|0
1642135500000|2022-01-14 04:45:00|77.62|75.02|77.62|75.02|77.96|75.36|77.43|74.83|0
1642135800000|2022-01-14 04:50:00|77.67|75.07|77.62|75.02|77.81|75.21|77.38|74.78|0
1642136100000|2022-01-14 04:55:00|77.52|74.92|77.66|75.06|77.66|75.06|77.23|74.63|0
1642136400000|2022-01-14 05:00:00|77.71|75.11|78.19|75.59|78.39|75.79|77.71|75.11|0
1642136700000|2022-01-14 05:05:00|78.24|75.64|77.42|74.82|78.24|75.64|76.75|74.15|0
1642137000000|2022-01-14 05:10:00|77.46|74.86|79.54|76.94|79.93|77.33|77.13|74.53|0
1642137300000|2022-01-14 05:15:00|79.64|77.04|80.17|77.57|80.17|77.57|79.54|76.94|0
1642137600000|2022-01-14 05:20:00|80.22|77.62|80.12|77.52|80.22|77.62|79.73|77.13|0
1642137900000|2022-01-14 05:25:00|80.02|77.42|80.02|77.42|80.6|78|79.73|77.13|0
1642138200000|2022-01-14 05:30:00|79.97|77.37|79.53|76.93|80.31|77.71|79.53|76.93|0
1642138500000|2022-01-14 05:35:00|79.48|76.88|80.2|77.6|80.4|77.8|79.48|76.88|0
1642138800000|2022-01-14 05:40:00|80.11|77.51|79.86|77.26|80.2|77.6|79.52|76.92|0
1642139100000|2022-01-14 05:45:00|79.91|77.31|80.29|77.69|80.29|77.69|79.71|77.11|0
1642139400000|2022-01-14 05:50:00|80.2|77.6|80.97|78.37|80.97|78.37|80.1|77.5|0
1642139700000|2022-01-14 05:55:00|80.88|78.28|81.17|78.57|81.27|78.67|80.68|78.08|0
1642140000000|2022-01-14 06:00:00|81.07|78.47|81.11|78.51|82.45|79.85|81.07|78.47|0
1642140300000|2022-01-14 06:05:00|81.16|78.56|80.67|78.07|81.16|78.56|80.09|77.49|0
1642140600000|2022-01-14 06:10:00|80.77|78.17|81.79|79.19|81.89|79.29|80.67|78.07|0
1642140900000|2022-01-14 06:15:00|81.85|79.25|82.14|79.54|82.44|79.84|81.85|79.25|0
1642141200000|2022-01-14 06:20:00|82.19|79.59|81.74|79.14|83.03|80.43|81.45|78.85|0
1642141500000|2022-01-14 06:25:00|81.84|79.24|82.33|79.73|82.43|79.83|81.25|78.65|0
1642141800000|2022-01-14 06:30:00|82.43|79.83|83.12|80.52|83.52|80.92|82.28|79.68|0
1642142100000|2022-01-14 06:35:00|83.02|80.42|83.02|80.42|83.27|80.67|82.72|80.12|0
1642142400000|2022-01-14 06:40:00|83.07|80.47|83.26|80.66|83.61|81.01|83.06|80.46|0
1642142700000|2022-01-14 06:45:00|83.31|80.71|83.11|80.51|83.41|80.81|82.71|80.11|0
1642143000000|2022-01-14 06:50:00|83.01|80.41|82.71|80.11|83.01|80.41|82.61|80.01|0
1642143300000|2022-01-14 06:55:00|82.81|80.21|82.75|80.15|83.01|80.41|82.71|80.11|0
1642143600000|2022-01-14 07:00:00|82.91|80.31|83.1|80.5|83.5|80.9|82.61|80.01|0
1642143900000|2022-01-14 07:05:00|83.25|80.65|82.9|80.3|83.7|81.1|82.8|80.2|0
1642144200000|2022-01-14 07:10:00|83|80.4|83.49|80.89|83.7|81.1|82.7|80.1|0
1642144500000|2022-01-14 07:15:00|83.54|80.94|84.19|81.59|84.39|81.79|83.49|80.89|0
1642144800000|2022-01-14 07:20:00|84.24|81.64|84.04|81.44|84.69|82.09|83.94|81.34|0
1642145100000|2022-01-14 07:25:00|84.09|81.49|83.48|80.88|84.19|81.59|83.29|80.69|0
1642145400000|2022-01-14 07:30:00|83.38|80.78|81.7|79.1|83.38|80.78|81.5|78.9|0
1642145700000|2022-01-14 07:35:00|81.74|79.14|81.01|78.41|82.39|79.79|81.01|78.41|0
1642146000000|2022-01-14 07:40:00|81.2|78.6|81|78.4|81.59|78.99|80.22|77.62|0
1642146300000|2022-01-14 07:45:00|81.2|78.6|80.71|78.11|81.3|78.7|80.42|77.82|0
1642146600000|2022-01-14 07:50:00|80.61|78.01|80.12|77.52|80.71|78.11|79.93|77.33|0
1642146900000|2022-01-14 07:55:00|80.02|77.42|80.02|77.42|80.31|77.71|79.44|76.84|0
1642147200000|2022-01-14 08:00:00|79.82|77.22|78.95|76.35|81.29|78.69|78.52|75.92|0
1642147500000|2022-01-14 08:05:00|78.76|76.16|79.62|77.62|80.1|78.1|78.51|76.16|0
1642147800000|2022-01-14 08:10:00|79.71|77.71|80.68|78.68|81.37|79.37|79.23|77.23|0
1642148100000|2022-01-14 08:15:00|80.78|78.78|83.1|81.1|83.55|81.55|80.78|78.78|0
1642148400000|2022-01-14 08:20:00|82.95|80.95|83.75|81.75|83.75|81.75|82.35|80.35|0
1642148700000|2022-01-14 08:25:00|83.65|81.65|83.15|81.15|84|82|82.75|80.75|0
1642149000000|2022-01-14 08:30:00|83.05|81.05|83.39|81.39|84.05|82.05|82.85|80.85|0
1642149300000|2022-01-14 08:35:00|83.54|81.54|81.54|79.54|84.15|82.15|81.29|79.29|0
1642149600000|2022-01-14 08:40:00|81.44|79.44|80.16|78.16|81.64|79.64|80.06|78.06|0
1642149900000|2022-01-14 08:45:00|80.06|78.06|78.69|76.69|80.35|78.35|78.59|76.59|0
1642150200000|2022-01-14 08:50:00|78.78|76.78|78.34|76.34|79.56|77.56|77.33|75.33|0
1642150500000|2022-01-14 08:55:00|78.3|76.3|78.44|76.44|79.46|77.46|77.62|75.62|0
1642150800000|2022-01-14 09:00:00|78.29|76.29|80.34|78.34|80.49|78.49|78.29|76.29|0
1642151100000|2022-01-14 09:05:00|80.24|78.24|79.36|77.36|80.53|78.53|78.97|76.97|0
1642151400000|2022-01-14 09:10:00|79.31|77.31|80.33|78.33|80.33|78.33|78.19|76.19|0
1642151700000|2022-01-14 09:15:00|80.24|78.24|80.92|78.92|81.22|79.22|79.74|77.74|0
1642152000000|2022-01-14 09:20:00|81.12|79.12|81.32|79.32|81.91|79.91|80.92|78.92|0
1642152300000|2022-01-14 09:25:00|81.22|79.22|81.16|79.16|81.32|79.32|79.35|77.35|0
1642152600000|2022-01-14 09:30:00|81.11|79.11|82.61|80.61|82.75|80.75|81.11|79.11|0
1642152900000|2022-01-14 09:35:00|82.81|80.81|82.6|80.6|83.01|81.01|82.3|80.3|0
1642153200000|2022-01-14 09:40:00|82.7|80.7|81.95|79.95|82.7|80.7|81.8|79.8|0
1642153500000|2022-01-14 09:45:00|82|80|81|79|82.1|80.1|80.8|78.8|0
1642153800000|2022-01-14 09:50:00|80.9|78.9|80.6|78.6|81.5|79.5|80.02|78.02|0
1642154100000|2022-01-14 09:55:00|80.51|78.51|80.9|78.9|81.59|79.59|80.31|78.31|0
1642154400000|2022-01-14 10:00:00|81|79|79.71|77.71|81.09|79.09|79.71|77.71|0
1642154700000|2022-01-14 10:05:00|79.81|77.81|80.79|78.79|81.09|79.09|79.81|77.81|0
1642155000000|2022-01-14 10:10:00|80.74|78.74|80.1|78.1|81.19|79.19|80.05|78.05|0
1642155300000|2022-01-14 10:15:00|80.2|78.2|79.51|77.51|80.34|78.34|79.31|77.31|0
1642155600000|2022-01-14 10:20:00|79.61|77.61|79.7|77.7|80.39|78.39|79.41|77.41|0
1642155900000|2022-01-14 10:25:00|79.8|77.8|78.58|76.58|79.8|77.8|78.43|76.43|0
1642156200000|2022-01-14 10:30:00|78.53|76.53|79.35|77.35|79.72|77.72|77.47|75.47|0
1642156500000|2022-01-14 10:35:00|79.4|77.4|80.17|78.17|80.22|78.22|78.96|76.96|0
1642156800000|2022-01-14 10:40:00|80.13|78.13|80.42|78.42|80.52|78.52|79.83|77.83|0
1642157100000|2022-01-14 10:45:00|80.22|78.22|81.1|79.1|81.4|79.4|80.02|78.02|0
1642157400000|2022-01-14 10:50:00|81.25|79.25|80.61|78.61|81.3|79.3|80.21|78.21|0
1642157700000|2022-01-14 10:55:00|80.7|78.7|80.7|78.7|81.19|79.19|80.7|78.7|0
1642158000000|2022-01-14 11:00:00|80.8|78.8|81.58|79.58|81.88|79.88|80.7|78.7|0
1642158300000|2022-01-14 11:05:00|81.78|79.78|81.29|79.29|81.88|79.88|80.99|78.99|0
1642158600000|2022-01-14 11:10:00|81.19|79.19|81.43|79.43|81.88|79.88|81.18|79.18|0
1642158900000|2022-01-14 11:15:00|81.48|79.48|81.13|79.13|81.58|79.58|80.59|78.59|0
1642159200000|2022-01-14 11:20:00|81.18|79.18|80.29|78.29|81.67|79.67|80.29|78.29|0
1642159500000|2022-01-14 11:25:00|80.39|78.39|80.49|78.49|80.68|78.68|80|78|0
1642159800000|2022-01-14 11:30:00|80.58|78.58|79.94|77.94|80.58|78.58|79.7|77.7|0
1642160100000|2022-01-14 11:35:00|79.9|77.9|79.11|77.11|80.58|78.58|78.82|76.82|0
1642160400000|2022-01-14 11:40:00|79.02|77.02|79.3|77.3|79.5|77.5|78.15|76.15|0
1642160700000|2022-01-14 11:45:00|79.06|77.06|79.35|77.35|79.4|77.4|78.72|76.72|0
1642161000000|2022-01-14 11:50:00|79.4|77.4|78.91|76.91|79.4|77.4|78.53|76.53|0
1642161300000|2022-01-14 11:55:00|78.96|76.96|77.94|75.94|79.3|77.3|77.37|75.37|0
1642161600000|2022-01-14 12:00:00|77.75|75.75|76.13|74.13|78.13|76.13|76.04|74.04|0
1642161900000|2022-01-14 12:05:00|76.04|74.04|74.26|72.26|76.6|74.6|73.98|71.98|0
1642162200000|2022-01-14 12:10:00|74.35|72.35|75.65|73.65|75.84|73.84|74.16|72.16|0
1642162500000|2022-01-14 12:15:00|75.56|73.56|75.09|73.09|76.31|74.31|75.09|73.09|0
1642162800000|2022-01-14 12:20:00|75.18|73.18|76.02|74.02|76.78|74.78|74.81|72.81|0
1642163100000|2022-01-14 12:25:00|76.12|74.12|73.69|71.69|76.31|74.31|73.6|71.6|0
1642163400000|2022-01-14 12:30:00|73.59|71.59|74.52|72.52|74.52|72.52|73.5|71.5|0
1642163700000|2022-01-14 12:35:00|74.43|72.43|72.94|70.94|74.66|72.66|72.85|70.85|0
1642164000000|2022-01-14 12:40:00|72.85|70.85|71.34|69.34|72.85|70.85|68.2|66.2|0
1642164300000|2022-01-14 12:45:00|71.43|69.43|71.88|69.88|72.52|70.52|71.34|69.34|0
1642164600000|2022-01-14 12:50:00|71.92|69.92|71.16|69.16|72.24|70.24|70.89|68.89|0
1642164900000|2022-01-14 12:55:00|70.98|68.98|66.33|64.33|71.34|69.34|66.33|64.33|0
1642165200000|2022-01-14 13:00:00|66.58|64.58|68.12|66.12|68.25|66.25|64.29|62.29|0
1642165500000|2022-01-14 13:05:00|68.08|66.08|66.9|64.9|68.6|66.6|65.38|63.38|0
1642165800000|2022-01-14 13:10:00|66.81|64.81|65.17|63.17|67.32|65.32|64.92|62.92|0
1642166100000|2022-01-14 13:15:00|65.26|63.26|66.97|64.97|68.1|66.1|65.26|63.26|0
1642166400000|2022-01-14 13:20:00|67.05|65.05|67.83|65.83|67.92|65.92|66.62|64.62|0
1642166700000|2022-01-14 13:25:00|67.66|65.66|67.52|65.52|67.92|65.92|66.45|64.45|0
1642167000000|2022-01-14 13:30:00|67.57|65.57|66.44|64.44|67.92|65.92|65.33|63.33|0
1642167300000|2022-01-14 13:35:00|66.53|64.53|65.16|63.16|66.7|64.7|64.9|62.9|0
1642167600000|2022-01-14 13:40:00|65.24|63.24|64.06|62.06|66.27|64.27|63.56|61.56|0
1642167900000|2022-01-14 13:45:00|64.31|62.31|63.72|61.72|65.32|63.32|63.05|61.05|0
1642168200000|2022-01-14 13:50:00|63.55|61.55|63.68|61.68|63.76|61.76|60.84|58.84|0
1642168500000|2022-01-14 13:55:00|63.76|61.76|64.93|62.93|64.93|62.93|62.77|60.77|0
1642168800000|2022-01-14 14:00:00|64.68|62.68|65.09|63.09|65.18|63.18|63.59|61.59|0
1642169100000|2022-01-14 14:05:00|65.18|63.18|64.87|62.87|66.88|64.88|64.79|62.79|0
1642169400000|2022-01-14 14:10:00|64.96|62.96|65.38|63.38|66.07|64.07|64.53|62.53|0
1642169700000|2022-01-14 14:15:00|65.25|63.25|65.63|63.63|66.67|64.67|64.7|62.7|0
1642170000000|2022-01-14 14:20:00|65.46|63.46|65.46|63.46|66.06|64.06|64.53|62.53|0
1642170300000|2022-01-14 14:25:00|65.55|63.55|65.03|63.03|66.49|64.49|65.03|63.03|0
1642170600000|2022-01-14 14:30:00|65.37|63.37|64.77|62.77|67.01|65.01|64.01|62.01|0
1642170900000|2022-01-14 14:35:00|65.03|63.03|70.99|68.99|72.26|70.26|64.18|62.18|0
1642171200000|2022-01-14 14:40:00|70.9|68.9|71.3|69.3|72.63|70.63|69.02|67.02|0
1642171500000|2022-01-14 14:45:00|71.17|69.17|70.98|68.98|74.66|72.66|70.53|68.53|0
1642171800000|2022-01-14 14:50:00|71.12|69.12|74.1|72.1|74.28|72.28|70.53|68.53|0
1642172100000|2022-01-14 14:55:00|73.91|71.91|78.18|76.18|78.76|76.76|71.5|69.5|0
1642172400000|2022-01-14 15:00:00|78.51|76.51|74.31|72.31|78.85|76.85|72.75|70.75|0
1642172700000|2022-01-14 15:05:00|74.5|72.5|76.37|74.37|77.69|75.69|74.5|72.5|0
1642173000000|2022-01-14 15:10:00|76.27|74.27|74.31|72.31|78.46|76.46|74.12|72.12|0
1642173300000|2022-01-14 15:15:00|74.68|72.68|79.81|77.81|80|78|74.68|72.68|0
1642173600000|2022-01-14 15:20:00|79.71|77.71|73.84|71.84|79.71|77.71|73.84|71.84|0
1642173900000|2022-01-14 15:25:00|73.93|71.93|73.47|71.47|74.95|72.95|72.01|70.01|0
1642174200000|2022-01-14 15:30:00|73.38|71.38|73.93|71.93|74.02|72.02|71.2|69.2|0
1642174500000|2022-01-14 15:35:00|74.02|72.02|71.73|69.73|74.11|72.11|70.12|68.12|0
1642174800000|2022-01-14 15:40:00|71.91|69.91|69.68|67.68|71.91|69.91|67.8|65.8|0
1642175100000|2022-01-14 15:45:00|69.77|67.77|71.92|69.92|72.74|70.74|69.15|67.15|0
1642175400000|2022-01-14 15:50:00|71.74|69.74|70.39|68.39|72.2|70.2|68.62|66.62|0
1642175700000|2022-01-14 15:55:00|70.03|68.03|71.37|69.37|71.6|69.6|69.24|67.24|0
1642176000000|2022-01-14 16:00:00|71.56|69.56|69.94|67.94|74.12|72.12|68.61|66.61|0
1642176300000|2022-01-14 16:05:00|69.76|67.76|66.96|64.96|69.76|67.76|66.96|64.96|0
1642176600000|2022-01-14 16:10:00|67.13|65.13|66.44|64.44|67.91|65.91|66.01|64.01|0
1642176900000|2022-01-14 16:15:00|66.1|64.1|65.5|63.5|66.78|64.78|64.91|62.91|0
1642177200000|2022-01-14 16:20:00|65.84|63.84|66.87|64.87|67.04|65.04|62.72|60.72|0
1642177500000|2022-01-14 16:25:00|66.95|64.95|66.9|64.9|69.05|67.05|66.35|64.35|0
1642177800000|2022-01-14 16:30:00|67.04|65.04|67.75|65.75|69.31|67.31|65.32|63.32|0
1642178100000|2022-01-14 16:35:00|67.84|65.84|69.33|67.33|70.13|68.13|67.66|65.66|0
1642178400000|2022-01-14 16:40:00|69.42|67.42|70.4|68.4|71.66|69.66|68.89|66.89|0
1642178700000|2022-01-14 16:45:00|70.85|68.85|72.02|70.02|75.11|73.11|70.49|68.49|0
1642179000000|2022-01-14 16:50:00|72.21|70.21|71.3|69.3|72.66|70.66|70.57|68.57|0
1642179300000|2022-01-14 16:55:00|71.21|69.21|70.84|68.84|72.12|70.12|70.48|68.48|0
1642179600000|2022-01-14 17:00:00|70.57|68.57|69.04|67.04|71.57|69.57|68.95|66.95|0
1642179900000|2022-01-14 17:05:00|69.22|67.22|70.83|68.83|71.02|69.02|68.95|66.95|0
1642180200000|2022-01-14 17:10:00|70.93|68.93|68.77|66.77|72.02|70.02|68.59|66.59|0
1642180500000|2022-01-14 17:15:00|68.95|66.95|69.21|67.21|69.93|67.93|68.68|66.68|0
1642180800000|2022-01-14 17:20:00|69.12|67.12|67.09|65.09|69.21|67.21|67|65|0
1642181100000|2022-01-14 17:25:00|67.18|65.18|68.67|66.67|68.94|66.94|66.74|64.74|0
1642181400000|2022-01-14 17:30:00|68.49|66.49|69.02|67.02|69.29|67.29|67.96|65.96|0
1642181700000|2022-01-14 17:35:00|69.11|67.11|69.11|67.11|70.64|68.64|68.75|66.75|0
1642182000000|2022-01-14 17:40:00|68.84|66.84|67.47|65.47|68.84|66.84|67.08|65.08|0
1642182300000|2022-01-14 17:45:00|67.52|65.52|64.83|62.83|67.52|65.52|64.15|62.15|0
1642182600000|2022-01-14 17:50:00|64.75|62.75|63.98|61.98|65.26|63.26|63.39|61.39|0
1642182900000|2022-01-14 17:55:00|63.9|61.9|61.83|59.83|64.07|62.07|60.05|58.05|0
1642183200000|2022-01-14 18:00:00|61.75|59.75|63|61|63.59|61.59|61.09|59.09|0
1642183500000|2022-01-14 18:05:00|62.91|60.91|61.74|59.74|63.42|61.42|61.41|59.41|0
1642183800000|2022-01-14 18:10:00|61.66|59.66|62.66|60.66|62.99|60.99|60.51|58.51|0
1642184100000|2022-01-14 18:15:00|62.74|60.74|62.4|60.4|63.33|61.33|61.82|59.82|0
1642184400000|2022-01-14 18:20:00|62.24|60.24|59.69|57.69|62.24|60.24|59.53|57.53|0
1642184700000|2022-01-14 18:25:00|59.73|57.73|62.11|60.11|62.11|60.11|58.82|56.82|0
1642185000000|2022-01-14 18:30:00|61.94|59.94|60.55|58.55|63.02|61.02|60.55|58.55|0
1642185300000|2022-01-14 18:35:00|60.87|58.87|61.69|59.69|62.19|60.19|60.47|58.47|0
1642185600000|2022-01-14 18:40:00|61.86|59.86|64.28|62.28|64.45|62.45|61.44|59.44|0
1642185900000|2022-01-14 18:45:00|64.11|62.11|63.77|61.77|64.36|62.36|62.68|60.68|0
1642186200000|2022-01-14 18:50:00|63.68|61.68|63.94|61.94|67.47|65.47|63.52|61.52|0
1642186500000|2022-01-14 18:55:00|63.86|61.86|64.56|62.56|66.77|64.77|63.69|61.69|0
1642186800000|2022-01-14 19:00:00|64.64|62.64|65.25|63.25|66.83|64.83|64.39|62.39|0
1642187100000|2022-01-14 19:05:00|65.16|63.16|64.55|62.55|65.42|63.42|63.86|61.86|0
1642187400000|2022-01-14 19:10:00|64.47|62.47|64.9|62.9|64.98|62.98|63.09|61.09|0
1642187700000|2022-01-14 19:15:00|65.07|63.07|64.98|62.98|65.76|63.76|64.03|62.03|0
1642188000000|2022-01-14 19:20:00|64.81|62.81|66.11|64.11|66.29|64.29|64.55|62.55|0
1642188300000|2022-01-14 19:25:00|66.2|64.2|62.91|60.91|66.73|64.73|62.91|60.91|0
1642188600000|2022-01-14 19:30:00|62.83|60.83|66.63|64.63|66.68|64.68|62.83|60.83|0
1642188900000|2022-01-14 19:35:00|66.55|64.55|67.43|65.43|68.51|66.51|66.28|64.28|0
1642189200000|2022-01-14 19:40:00|67.34|65.34|64.96|62.96|67.34|65.34|64.96|62.96|0
1642189500000|2022-01-14 19:45:00|65.31|63.31|66.45|64.45|67.34|65.34|65.05|63.05|0
1642189800000|2022-01-14 19:50:00|66.54|64.54|66.8|64.8|68.14|66.14|66.36|64.36|0
1642190100000|2022-01-14 19:55:00|66.89|64.89|65.65|63.65|67.6|65.6|65.65|63.65|0
1642190400000|2022-01-14 20:00:00|65.57|63.57|68.58|66.58|69.21|67.21|65.57|63.57|0
1642190700000|2022-01-14 20:05:00|68.67|66.67|66.53|64.53|69.21|67.21|66.26|64.26|0
1642191000000|2022-01-14 20:10:00|66.44|64.44|67.59|65.59|68.39|66.39|66.22|64.22|0
1642191300000|2022-01-14 20:15:00|67.41|65.41|72.02|70.02|73.67|71.67|66.96|64.96|0
1642191600000|2022-01-14 20:20:00|72.21|70.21|73.51|71.51|73.98|71.98|71.84|69.84|0
1642191900000|2022-01-14 20:25:00|73.23|71.23|71.83|69.83|73.51|71.51|71.83|69.83|0
1642192200000|2022-01-14 20:30:00|71.92|69.92|74.07|72.07|74.35|72.35|71.92|69.92|0
1642192500000|2022-01-14 20:35:00|73.88|71.88|74.35|72.35|75.11|73.11|73.32|71.32|0
1642192800000|2022-01-14 20:40:00|74.3|72.3|73.23|71.23|76.08|74.08|72.95|70.95|0
1642193100000|2022-01-14 20:45:00|73.33|71.33|72.48|70.48|74.28|72.28|70.98|68.98|0
1642193400000|2022-01-14 20:50:00|72.61|70.61|74.27|72.27|75.24|73.24|72.29|70.29|0
1642193700000|2022-01-14 20:55:00|74.08|72.08|73.51|71.51|74.85|72.85|72.19|70.19|0
1642194000000|2022-01-14 21:00:00|73.6|71.6|75.33|73.33|75.71|73.71|73.6|71.6|0
1642194300000|2022-01-14 21:05:00|75.04|73.04|75.23|73.23|75.52|73.52|74.55|72.55|0
1642194600000|2022-01-14 21:10:00|75.32|73.32|75.71|73.71|76.04|74.04|75.23|73.23|0
1642492800000|2022-01-18 08:00:00|65.56|62.96|66.43|63.83|67.14|64.54|65.56|62.96|0
1642493100000|2022-01-18 08:05:00|65.91|63.91|64.56|62.56|66.04|64.04|64.56|62.56|0
1642493400000|2022-01-18 08:10:00|64.39|62.39|61.93|59.93|64.39|62.39|61.38|59.38|0
1642493700000|2022-01-18 08:15:00|61.84|59.84|60.95|58.95|61.84|59.84|57.12|55.12|0
1642494000000|2022-01-18 08:20:00|61.11|59.11|59.54|57.54|61.11|59.11|59.13|57.13|0
1642494300000|2022-01-18 08:25:00|59.78|57.78|58.49|56.49|60.11|58.11|57.85|55.85|0
1642494600000|2022-01-18 08:30:00|58.52|56.52|59.17|57.17|59.21|57.21|57.85|55.85|0
1642494900000|2022-01-18 08:35:00|59.13|57.13|59.61|57.61|60.02|58.02|58.8|56.8|0
1642495200000|2022-01-18 08:40:00|59.57|57.57|60.22|58.22|60.26|58.26|58.64|56.64|0
1642495500000|2022-01-18 08:45:00|60.06|58.06|60.34|58.34|60.34|58.34|59.45|57.45|0
1642495800000|2022-01-18 08:50:00|60.26|58.26|60.83|58.83|60.83|58.83|59.93|57.93|0
1642496100000|2022-01-18 08:55:00|60.75|58.75|60.21|58.21|60.75|58.75|60.09|58.09|0
1642496400000|2022-01-18 09:00:00|60.17|58.17|59.43|57.43|60.58|58.58|59.19|57.19|0
1642496700000|2022-01-18 09:05:00|59.52|57.52|58.06|56.06|59.52|57.52|57.11|55.11|0
1642497000000|2022-01-18 09:10:00|57.98|55.98|57.66|55.66|58.3|56.3|57.34|55.34|0
1642497300000|2022-01-18 09:15:00|57.62|55.62|56.4|54.4|57.66|55.66|55.54|53.54|0
1642497600000|2022-01-18 09:20:00|56.08|54.08|54.31|52.31|56.51|54.51|53.86|51.86|0
1642497900000|2022-01-18 09:25:00|54.39|52.39|55.26|53.26|55.46|53.46|53.85|51.85|0
1642498200000|2022-01-18 09:30:00|55.23|53.23|54.95|52.95|55.92|53.92|54.95|52.95|0
1642498500000|2022-01-18 09:35:00|54.84|52.84|54.76|52.76|55.3|53.3|54|52|0
1642498800000|2022-01-18 09:40:00|54.84|52.84|55.29|53.29|55.29|53.29|53.39|51.39|0
1642499100000|2022-01-18 09:45:00|55.06|53.06|56.49|54.49|56.61|54.61|55.06|53.06|0
1642499400000|2022-01-18 09:50:00|56.54|54.54|57|55|57.32|55.32|56.46|54.46|0
1642499700000|2022-01-18 09:55:00|57.04|55.04|56.29|54.29|57.08|55.08|55.98|53.98|0
1642500000000|2022-01-18 10:00:00|56.22|54.22|56.76|54.76|57.47|55.47|56.22|54.22|0
1642500300000|2022-01-18 10:05:00|56.68|54.68|56.84|54.84|57.08|55.08|56.21|54.21|0
1642500600000|2022-01-18 10:10:00|56.92|54.92|57.94|55.94|58.02|56.02|56.84|54.84|0
1642500900000|2022-01-18 10:15:00|57.86|55.86|56.91|54.91|57.94|55.94|56.6|54.6|0
1642501200000|2022-01-18 10:20:00|56.99|54.99|57.78|55.78|57.78|55.78|56.83|54.83|0
1642501500000|2022-01-18 10:25:00|57.94|55.94|58.53|56.53|58.74|56.74|57.78|55.78|0
1642501800000|2022-01-18 10:30:00|58.66|56.66|57.85|55.85|58.82|56.82|57.77|55.77|0
1642502100000|2022-01-18 10:35:00|57.89|55.89|56.19|54.19|58.09|56.09|55.95|53.95|0
1642502400000|2022-01-18 10:40:00|56.27|54.27|57.26|55.26|57.66|55.66|56.19|54.19|0
1642502700000|2022-01-18 10:45:00|57.22|55.22|56.95|54.95|57.74|55.74|56.13|54.13|0
1642503000000|2022-01-18 10:50:00|56.87|54.87|57.65|55.65|58.13|56.13|56.87|54.87|0
1642503300000|2022-01-18 10:55:00|57.57|55.57|57.73|55.73|57.81|55.81|57.02|55.02|0
1642503600000|2022-01-18 11:00:00|57.89|55.89|56.16|54.16|57.89|55.89|55.92|53.92|0
1642503900000|2022-01-18 11:05:00|56.08|54.08|56.7|54.7|57.33|55.33|55.85|53.85|0
1642504200000|2022-01-18 11:10:00|56.62|54.62|56.19|54.19|57.01|55.01|55.69|53.69|0
1642504500000|2022-01-18 11:15:00|56.15|54.15|57.36|55.36|57.56|55.56|56.15|54.15|0
1642504800000|2022-01-18 11:20:00|57.48|55.48|56.65|54.65|57.56|55.56|56.61|54.61|0
1642505100000|2022-01-18 11:25:00|56.61|54.61|57.08|55.08|57.4|55.4|56.14|54.14|0
1642505400000|2022-01-18 11:30:00|56.92|54.92|56.84|54.84|57.55|55.55|56.14|54.14|0
1642505700000|2022-01-18 11:35:00|56.92|54.92|57.55|55.55|58.03|56.03|56.84|54.84|0
1642506000000|2022-01-18 11:40:00|57.71|55.71|57.86|55.86|58.02|56.02|57.23|55.23|0
1642506300000|2022-01-18 11:45:00|57.94|55.94|58.1|56.1|58.5|56.5|57.78|55.78|0
1642506600000|2022-01-18 11:50:00|58.02|56.02|57.26|55.26|58.1|56.1|57.07|55.07|0
1642506900000|2022-01-18 11:55:00|57.22|55.22|57.69|55.69|57.93|55.93|57.22|55.22|0
1642507200000|2022-01-18 12:00:00|57.77|55.77|58.45|56.45|58.85|56.85|57.77|55.77|0
1642507500000|2022-01-18 12:05:00|58.41|56.41|59.21|57.21|59.21|57.21|58.09|56.09|0
1642507800000|2022-01-18 12:10:00|59.13|57.13|58.8|56.8|59.13|57.13|58.32|56.32|0
1642508100000|2022-01-18 12:15:00|58.72|56.72|58.96|56.96|59.12|57.12|58.56|56.56|0
1642508400000|2022-01-18 12:20:00|59.04|57.04|58.96|56.96|60.18|58.18|58.4|56.4|0
1642508700000|2022-01-18 12:25:00|59.04|57.04|60.01|58.01|60.01|58.01|59.04|57.04|0
1642509000000|2022-01-18 12:30:00|59.93|57.93|58.63|56.63|60.09|58.09|58.39|56.39|0
1642509300000|2022-01-18 12:35:00|58.71|56.71|59.19|57.19|59.35|57.35|58.39|56.39|0
1642509600000|2022-01-18 12:40:00|59.11|57.11|59.03|57.03|59.19|57.19|58.63|56.63|0
1642509900000|2022-01-18 12:45:00|58.95|56.95|60.49|58.49|61.23|59.23|58.95|56.95|0
1642510200000|2022-01-18 12:50:00|60.41|58.41|60.65|58.65|61.19|59.19|60.32|58.32|0
1642510500000|2022-01-18 12:55:00|60.73|58.73|60.98|58.98|61.35|59.35|60.57|58.57|0
1642510800000|2022-01-18 13:00:00|61.14|59.14|60.23|58.23|61.18|59.18|60.07|58.07|0
1642511100000|2022-01-18 13:05:00|60.07|58.07|59.99|57.99|60.56|58.56|59.99|57.99|0
1642511400000|2022-01-18 13:10:00|59.98|57.98|59.98|57.98|60.31|58.31|59.82|57.82|0
1642511700000|2022-01-18 13:15:00|59.9|57.9|58.12|56.12|59.9|57.9|57.81|55.81|0
1642512000000|2022-01-18 13:20:00|58.04|56.04|57.88|55.88|58.92|56.92|57.72|55.72|0
1642512300000|2022-01-18 13:25:00|57.96|55.96|59.32|57.32|59.36|57.36|57.96|55.96|0
1642512600000|2022-01-18 13:30:00|59.36|57.36|60.3|58.3|61.04|59.04|59.36|57.36|0
1642512900000|2022-01-18 13:35:00|60.13|58.13|59.4|57.4|60.87|58.87|59.24|57.24|0
1642513200000|2022-01-18 13:40:00|59.24|57.24|58.67|56.67|59.48|57.48|57.95|55.95|0
1642513500000|2022-01-18 13:45:00|58.75|56.75|59.07|57.07|59.8|57.8|58.59|56.59|0
1642513800000|2022-01-18 13:50:00|59.15|57.15|59.88|57.88|59.96|57.96|59.15|57.15|0
1642514100000|2022-01-18 13:55:00|59.79|57.79|60.28|58.28|60.45|58.45|59.55|57.55|0
1642514400000|2022-01-18 14:00:00|60.2|58.2|60.44|58.44|60.61|58.61|59.79|57.79|0
1642514700000|2022-01-18 14:05:00|60.52|58.52|60.28|58.28|60.52|58.52|59.54|57.54|0
1642515000000|2022-01-18 14:10:00|60.36|58.36|59.62|57.62|60.52|58.52|59.22|57.22|0
1642515300000|2022-01-18 14:15:00|59.78|57.78|58.57|56.57|59.95|57.95|58.17|56.17|0
1642515600000|2022-01-18 14:20:00|58.33|56.33|59.25|57.25|59.29|57.29|58.17|56.17|0
1642515900000|2022-01-18 14:25:00|59.37|57.37|57.6|55.6|59.86|57.86|57.56|55.56|0
1642516200000|2022-01-18 14:30:00|56.27|54.27|54.57|52.57|56.66|54.66|54.34|52.34|0
1642516500000|2022-01-18 14:35:00|54.04|52.04|52.98|50.98|54.87|52.87|51.58|49.58|0
1642516800000|2022-01-18 14:40:00|53.06|51.06|54.29|52.29|57.87|55.87|50.58|48.58|0
1642517100000|2022-01-18 14:45:00|54.44|52.44|52.04|50.04|54.83|52.83|51.01|49.01|0
1642517400000|2022-01-18 14:50:00|51.74|49.74|52.07|50.07|52.33|50.33|50.36|48.36|0
1642517700000|2022-01-18 14:55:00|51.78|49.78|52.63|50.63|52.85|50.85|49.71|47.71|0
1642518000000|2022-01-18 15:00:00|51.52|49.52|51.29|49.29|52.7|50.7|50.57|48.57|0
1642518300000|2022-01-18 15:05:00|51.44|49.44|55.5|53.5|55.66|53.66|51.44|49.44|0
1642518600000|2022-01-18 15:10:00|55.43|53.43|53.59|51.59|56.83|54.83|53.59|51.59|0
1642518900000|2022-01-18 15:15:00|53.44|51.44|52.76|50.76|55.65|53.65|52.76|50.76|0
1642519200000|2022-01-18 15:20:00|52.99|50.99|54.5|52.5|54.5|52.5|52.17|50.17|0
1642519500000|2022-01-18 15:25:00|54.19|52.19|55.26|53.26|55.34|53.34|53.21|51.21|0
1642519800000|2022-01-18 15:30:00|55.34|53.34|53.05|51.05|55.41|53.41|52.68|50.68|0
1642520100000|2022-01-18 15:35:00|52.9|50.9|51.57|49.57|53.39|51.39|51.49|49.49|0
1642520400000|2022-01-18 15:40:00|51.64|49.64|53.72|51.72|53.88|51.88|51.42|49.42|0
1642520700000|2022-01-18 15:45:00|53.65|51.65|52.23|50.23|54.41|52.41|51.78|49.78|0
1642521000000|2022-01-18 15:50:00|52.3|50.3|50.76|48.76|52.37|50.37|50.76|48.76|0
1642521300000|2022-01-18 15:55:00|50.68|48.68|50.83|48.83|51.41|49.41|49.96|47.96|0
1642521600000|2022-01-18 16:00:00|50.72|48.72|51.04|49.04|51.55|49.55|49.96|47.96|0
1642521900000|2022-01-18 16:05:00|51.11|49.11|49.74|47.74|51.63|49.63|48.75|46.75|0
1642522200000|2022-01-18 16:10:00|49.96|47.96|50.82|48.82|50.82|48.82|49.38|47.38|0
1642522500000|2022-01-18 16:15:00|50.75|48.75|51.77|49.77|52.06|50.06|50.75|48.75|0
1642522800000|2022-01-18 16:20:00|51.69|49.69|50.35|48.35|51.69|49.69|48.88|46.88|0
1642523100000|2022-01-18 16:25:00|50.28|48.28|49.77|47.77|50.56|48.56|49.55|47.55|0
1642523400000|2022-01-18 16:30:00|49.63|47.63|47.71|45.71|49.7|47.7|47.3|45.3|0
1642523700000|2022-01-18 16:35:00|47.68|45.68|50.85|48.85|50.92|48.92|47.58|45.58|0
1642524000000|2022-01-18 16:40:00|50.78|48.78|50.85|48.85|51.8|49.8|50.27|48.27|0
1642524300000|2022-01-18 16:45:00|51.07|49.07|51.95|49.95|52.32|50.32|50.92|48.92|0
1642524600000|2022-01-18 16:50:00|52.02|50.02|51.87|49.87|53.44|51.44|51.8|49.8|0
1642524900000|2022-01-18 16:55:00|51.8|49.8|51.65|49.65|52.02|50.02|51.06|49.06|0
1642525200000|2022-01-18 17:00:00|51.57|49.57|48.68|46.68|52.09|50.09|48.61|46.61|0
1642525500000|2022-01-18 17:05:00|48.54|46.54|48.68|46.68|48.75|46.75|47.77|45.77|0
1642525800000|2022-01-18 17:10:00|48.64|46.64|49.39|47.39|49.53|47.53|48.25|46.25|0
1642526100000|2022-01-18 17:15:00|49.46|47.46|49.67|47.67|50.32|48.32|48.39|46.39|0
1642526400000|2022-01-18 17:20:00|49.6|47.6|47.9|45.9|49.96|47.96|47.62|45.62|0
1642526700000|2022-01-18 17:25:00|47.97|45.97|47.96|45.96|48.18|46.18|47.27|45.27|0
1642527000000|2022-01-18 17:30:00|47.89|45.89|48.24|46.24|48.52|46.52|46.51|44.51|0
1642527300000|2022-01-18 17:35:00|48.31|46.31|47.33|45.33|48.45|46.45|46.92|44.92|0
1642527600000|2022-01-18 17:40:00|47.4|45.4|47.19|45.19|48.17|46.17|47.05|45.05|0
1642527900000|2022-01-18 17:45:00|47.12|45.12|45.75|43.75|47.68|45.68|45.69|43.69|0
1642528200000|2022-01-18 17:50:00|45.96|43.96|45.48|43.48|46.7|44.7|45.35|43.35|0
1642528500000|2022-01-18 17:55:00|45.55|43.55|45.08|43.08|46.16|44.16|44.94|42.94|0
1642528800000|2022-01-18 18:00:00|45.01|43.01|45.01|43.01|45.61|43.61|44.28|42.28|0
1642529100000|2022-01-18 18:05:00|44.94|42.94|45.95|43.95|45.95|43.95|44.41|42.41|0
1642529400000|2022-01-18 18:10:00|45.81|43.81|46.76|44.76|46.97|44.97|45.47|43.47|0
1642529700000|2022-01-18 18:15:00|46.69|44.69|47.03|45.03|47.73|45.73|46.21|44.21|0
1642530000000|2022-01-18 18:20:00|46.9|44.9|45.33|43.33|47.03|45.03|44.93|42.93|0
1642530300000|2022-01-18 18:25:00|45.4|43.4|45.8|43.8|45.93|43.93|44.73|42.73|0
1642530600000|2022-01-18 18:30:00|45.73|43.73|46.2|44.2|46.21|44.21|45.06|43.06|0
1642530900000|2022-01-18 18:35:00|46.14|44.14|47.37|45.37|47.58|45.58|46|44|0
1642531200000|2022-01-18 18:40:00|47.3|45.3|48.48|46.48|48.56|46.56|47.02|45.02|0
1642531500000|2022-01-18 18:45:00|48.34|46.34|47.53|45.53|48.98|46.98|47.29|45.29|0
1642531800000|2022-01-18 18:50:00|47.57|45.57|47.29|45.29|48.62|46.62|47.02|45.02|0
1642532100000|2022-01-18 18:55:00|47.43|45.43|48.76|46.76|49.26|47.26|47.25|45.25|0
1642532400000|2022-01-18 19:00:00|48.65|46.65|49.18|47.18|49.97|47.97|48.62|46.62|0
1642532700000|2022-01-18 19:05:00|49.25|47.25|51.48|49.48|52.14|50.14|49.18|47.18|0
1642533000000|2022-01-18 19:10:00|51.55|49.55|50.97|48.97|52.21|50.21|50.97|48.97|0
1642533300000|2022-01-18 19:15:00|50.93|48.93|52.27|50.27|52.42|50.42|50.9|48.9|0
1642533600000|2022-01-18 19:20:00|52.35|50.35|50.75|48.75|52.35|50.35|50.61|48.61|0
1642533900000|2022-01-18 19:25:00|50.68|48.68|51.25|49.25|51.54|49.54|49.96|47.96|0
1642534200000|2022-01-18 19:30:00|51.18|49.18|53.3|51.3|54.05|52.05|51.11|49.11|0
1642534500000|2022-01-18 19:35:00|53.08|51.08|53.6|51.6|54.16|52.16|53.08|51.08|0
1642534800000|2022-01-18 19:40:00|53.67|51.67|53|51|54.12|52.12|52.92|50.92|0
1642535100000|2022-01-18 19:45:00|52.92|50.92|54.57|52.57|54.87|52.87|52.85|50.85|0
1642535400000|2022-01-18 19:50:00|54.64|52.64|55.78|53.78|56.32|54.32|54.57|52.57|0
1642535700000|2022-01-18 19:55:00|55.94|53.94|55.02|53.02|56.17|54.17|54.86|52.86|0
1642536000000|2022-01-18 20:00:00|54.94|52.94|53.21|51.21|55.55|53.55|52.91|50.91|0
1642536300000|2022-01-18 20:05:00|53.28|51.28|53.06|51.06|53.95|51.95|52.54|50.54|0
1642536600000|2022-01-18 20:10:00|52.98|50.98|52.83|50.83|53.8|51.8|52.54|50.54|0
1642536900000|2022-01-18 20:15:00|52.54|50.54|49.65|47.65|52.54|50.54|48.95|46.95|0
1642537200000|2022-01-18 20:20:00|49.79|47.79|50.93|48.93|51.15|49.15|49.37|47.37|0
1642537500000|2022-01-18 20:25:00|51|49|50.64|48.64|51.14|49.14|49.93|47.93|0
1642537800000|2022-01-18 20:30:00|50.78|48.78|49.85|47.85|51.29|49.29|49.78|47.78|0
1642538100000|2022-01-18 20:35:00|49.99|47.99|49.5|47.5|50.14|48.14|48.87|46.87|0
1642538400000|2022-01-18 20:40:00|49.43|47.43|47.61|45.61|49.64|47.64|45.39|43.39|0
1642538700000|2022-01-18 20:45:00|47.47|45.47|49.58|47.58|49.58|47.58|47.47|45.47|0
1642539000000|2022-01-18 20:50:00|49.19|47.19|46.65|44.65|51.18|49.18|46.65|44.65|0
1642539300000|2022-01-18 20:55:00|46.79|44.79|49.89|47.89|49.89|47.89|46.65|44.65|0
1642539600000|2022-01-18 21:00:00|50.03|48.03|49.39|47.39|50.03|48.03|48.7|46.7|0
1642539900000|2022-01-18 21:05:00|49.18|47.18|49.18|47.18|49.5|47.5|48.83|46.83|0
1642540200000|2022-01-18 21:10:00|49.25|47.25|49.88|47.88|50.02|48.02|49.11|47.11|0
1642540500000|2022-01-18 21:15:00|50.18|47.58|50.35|47.75|50.67|48.07|50.07|47.47|0
1642540800000|2022-01-18 21:20:00|50.39|47.79|51.1|48.5|51.17|48.57|50.39|47.79|0
1642541100000|2022-01-18 21:25:00|51.03|48.43|50.53|47.93|51.24|48.64|50.53|47.93|0
1642541400000|2022-01-18 21:30:00|50.67|48.07|50.52|47.92|50.67|48.07|50.38|47.78|0
1642541700000|2022-01-18 21:35:00|50.56|47.96|50.59|47.99|50.66|48.06|50.38|47.78|0
1642542000000|2022-01-18 21:40:00|50.55|47.95|51.23|48.63|51.27|48.67|50.52|47.92|0
1642542300000|2022-01-18 21:45:00|51.37|48.77|51.59|48.99|51.73|49.13|51.37|48.77|0
1642542600000|2022-01-18 21:50:00|51.44|48.84|51.44|48.84|51.62|49.02|51.15|48.55|0
1642542900000|2022-01-18 21:55:00|51.51|48.91|51.5|48.9|51.65|49.05|51.33|48.73|0
1642543200000|2022-01-18 22:00:00|51.46|48.86|51.51|48.91|51.53|48.93|51.4|48.8|0
1642543500000|2022-01-18 22:05:00|51.5|48.9|51.44|48.84|51.51|48.91|51.44|48.84|0
1642543800000|2022-01-18 22:10:00|51.47|48.87|51.45|48.85|51.49|48.89|51.44|48.84|0
1642544100000|2022-01-18 22:15:00|51.48|48.88|51.43|48.83|51.5|48.9|51.43|48.83|0
1642544400000|2022-01-18 22:20:00|51.41|48.81|51.52|48.92|51.53|48.93|51.41|48.81|0
1642544700000|2022-01-18 22:25:00|51.51|48.91|51.52|48.92|51.53|48.93|51.51|48.91|0
1642545000000|2022-01-18 22:30:00|51.51|48.91|51.51|48.91|51.51|48.91|51.51|48.91|0
1642545300000|2022-01-18 22:35:00|51.52|48.92|51.51|48.91|51.52|48.92|51.51|48.91|0
1642545600000|2022-01-18 22:40:00|51.45|48.85|51.45|48.85|51.46|48.86|51.45|48.85|0
1642545900000|2022-01-18 22:45:00|51.46|48.86|51.47|48.87|51.48|48.88|51.46|48.86|0
1642546200000|2022-01-18 22:50:00|51.46|48.86|51.43|48.83|51.46|48.86|51.43|48.83|0
1642546500000|2022-01-18 22:55:00|51.44|48.84|51.45|48.85|51.46|48.86|51.44|48.84|0
1642546800000|2022-01-18 23:00:00|52.16|49.56|51.9|49.3|52.31|49.71|51.37|48.77|0
1642547100000|2022-01-18 23:05:00|52.01|49.41|51.76|49.16|52.01|49.41|51.54|48.94|0
1642547400000|2022-01-18 23:10:00|51.83|49.23|52.26|49.66|52.48|49.88|51.68|49.08|0
1642547700000|2022-01-18 23:15:00|52.19|49.59|50.96|48.36|52.19|49.59|50.96|48.36|0
1642548000000|2022-01-18 23:20:00|51.1|48.5|51.24|48.64|51.68|49.08|50.74|48.14|0
1642548300000|2022-01-18 23:25:00|51.32|48.72|51.03|48.43|51.6|49|51.03|48.43|0
1642548600000|2022-01-18 23:30:00|51.1|48.5|50.35|47.75|51.24|48.64|49.96|47.36|0
1642548900000|2022-01-18 23:35:00|50.38|47.78|50.03|47.43|50.38|47.78|49.82|47.22|0
1642549200000|2022-01-18 23:40:00|49.96|47.36|49.81|47.21|50.38|47.78|49.81|47.21|0
1642549500000|2022-01-18 23:45:00|49.85|47.25|49.88|47.28|50.23|47.63|49.85|47.25|0
1642549800000|2022-01-18 23:50:00|49.95|47.35|49.6|47|49.95|47.35|49.11|46.51|0
1642550100000|2022-01-18 23:55:00|49.53|46.93|48.97|46.37|49.6|47|48.9|46.3|0
1642550400000|2022-01-19 00:00:00|49.03|46.43|49.9|47.3|50.08|47.48|48.97|46.37|0
1642550700000|2022-01-19 00:05:00|50.01|47.41|49.66|47.06|50.22|47.62|49.31|46.71|0
1642551000000|2022-01-19 00:10:00|49.52|46.92|48.68|46.08|49.59|46.99|48.47|45.87|0
1642551300000|2022-01-19 00:15:00|48.57|45.97|49.02|46.42|49.3|46.7|48.54|45.94|0
1642551600000|2022-01-19 00:20:00|49.13|46.53|49.16|46.56|49.51|46.91|48.99|46.39|0
1642551900000|2022-01-19 00:25:00|49.09|46.49|48.84|46.24|49.37|46.77|48.81|46.21|0
1642552200000|2022-01-19 00:30:00|48.74|46.14|49.01|46.41|49.65|47.05|48.74|46.14|0
1642552500000|2022-01-19 00:35:00|49.08|46.48|48.63|46.03|49.08|46.48|48.32|45.72|0
1642552800000|2022-01-19 00:40:00|48.8|46.2|48.32|45.72|48.8|46.2|48.25|45.65|0
1642553100000|2022-01-19 00:45:00|48.35|45.75|47.56|44.96|48.49|45.89|47.56|44.96|0
1642553400000|2022-01-19 00:50:00|47.63|45.03|47.7|45.1|47.97|45.37|47.22|44.62|0
1642553700000|2022-01-19 00:55:00|47.63|45.03|48.17|45.57|48.31|45.71|47.63|45.03|0
1642554000000|2022-01-19 01:00:00|48.45|45.85|48.72|46.12|48.86|46.26|48.1|45.5|0
1642554300000|2022-01-19 01:05:00|48.75|46.15|49.62|47.02|49.9|47.3|48.37|45.77|0
1642554600000|2022-01-19 01:10:00|49.76|47.16|50.29|47.69|50.61|48.01|49.62|47.02|0
1642554900000|2022-01-19 01:15:00|50.25|47.65|50.11|47.51|50.93|48.33|50.11|47.51|0
1642555200000|2022-01-19 01:20:00|50.07|47.47|50.25|47.65|50.35|47.75|49.76|47.16|0
1642555500000|2022-01-19 01:25:00|50.32|47.72|50.67|48.07|51.39|48.79|50.32|47.72|0
1642555800000|2022-01-19 01:30:00|50.78|48.18|50.63|48.03|51.6|49|50.63|48.03|0
1642556100000|2022-01-19 01:35:00|50.74|48.14|50.59|47.99|51.02|48.42|50.38|47.78|0
1642556400000|2022-01-19 01:40:00|50.52|47.92|49.88|47.28|51.02|48.42|49.88|47.28|0
1642556700000|2022-01-19 01:45:00|49.95|47.35|48.83|46.23|50.73|48.13|48.56|45.96|0
1642557000000|2022-01-19 01:50:00|48.76|46.16|48.35|45.75|49.25|46.65|48.35|45.75|0
1642557300000|2022-01-19 01:55:00|48.42|45.82|48.38|45.78|48.55|45.95|48.07|45.47|0
1642557600000|2022-01-19 02:00:00|48.48|45.88|48.82|46.22|48.93|46.33|48.07|45.47|0
1642557900000|2022-01-19 02:05:00|48.89|46.29|49.24|46.64|49.66|47.06|48.89|46.29|0
1642558200000|2022-01-19 02:10:00|49.17|46.57|50.08|47.48|50.08|47.48|49.1|46.5|0
1642558500000|2022-01-19 02:15:00|50.15|47.55|50.29|47.69|50.64|48.04|50.01|47.41|0
1642558800000|2022-01-19 02:20:00|50.32|47.72|49.93|47.33|50.32|47.72|49.72|47.12|0
1642559100000|2022-01-19 02:25:00|49.97|47.37|50.21|47.61|50.5|47.9|49.93|47.33|0
1642559400000|2022-01-19 02:30:00|50.14|47.54|49.5|46.9|50.35|47.75|49.47|46.87|0
1642559700000|2022-01-19 02:35:00|49.47|46.87|48.74|46.14|49.68|47.08|48.53|45.93|0
1642560000000|2022-01-19 02:40:00|48.8|46.2|47.7|45.1|49.01|46.41|47.5|44.9|0
1642560300000|2022-01-19 02:45:00|47.63|45.03|46.42|43.82|47.77|45.17|46.15|43.55|0
1642560600000|2022-01-19 02:50:00|46.35|43.75|45.88|43.28|47.02|44.42|45.1|42.5|0
1642560900000|2022-01-19 02:55:00|45.95|43.35|46.48|43.88|46.82|44.22|45.92|43.32|0
1642561200000|2022-01-19 03:00:00|46.55|43.95|46.14|43.54|46.68|44.08|45.91|43.31|0
1642561500000|2022-01-19 03:05:00|46.21|43.61|45.35|42.75|46.48|43.88|45.25|42.65|0
1642561800000|2022-01-19 03:10:00|45.38|42.78|45.41|42.81|46.01|43.41|45.22|42.62|0
1642562100000|2022-01-19 03:15:00|45.38|42.78|46|43.4|46.5|43.9|45.22|42.62|0
1642562400000|2022-01-19 03:20:00|45.94|43.34|44.75|42.15|46|43.4|44.62|42.02|0
1642562700000|2022-01-19 03:25:00|44.69|42.09|44.95|42.35|44.95|42.35|44.43|41.83|0
1642563000000|2022-01-19 03:30:00|44.82|42.22|43.52|40.92|45.47|42.87|43.52|40.92|0
1642563300000|2022-01-19 03:35:00|43.55|40.95|43.9|41.3|44.09|41.49|43.48|40.88|0
1642563600000|2022-01-19 03:40:00|43.96|41.36|43.89|41.29|44.03|41.43|43.07|40.47|0
1642563900000|2022-01-19 03:45:00|43.83|41.23|43.44|40.84|43.89|41.29|43.32|40.72|0
1642564200000|2022-01-19 03:50:00|43.41|40.81|43.76|41.16|43.83|41.23|43.25|40.65|0
1642564500000|2022-01-19 03:55:00|43.83|41.23|43.76|41.16|43.95|41.35|43.5|40.9|0
1642564800000|2022-01-19 04:00:00|43.82|41.22|44.3|41.7|44.47|41.87|43.69|41.09|0
1642565100000|2022-01-19 04:05:00|44.34|41.74|43.95|41.35|44.4|41.8|43.95|41.35|0
1642565400000|2022-01-19 04:10:00|44.07|41.47|43.65|41.05|44.14|41.54|43.49|40.89|0
1642565700000|2022-01-19 04:15:00|43.62|41.02|43.05|40.45|43.69|41.09|43.05|40.45|0
1642566000000|2022-01-19 04:20:00|43.11|40.51|43.23|40.63|43.43|40.83|43.11|40.51|0
1642566300000|2022-01-19 04:25:00|43.3|40.7|43.93|41.33|44|41.4|43.3|40.7|0
1642566600000|2022-01-19 04:30:00|43.87|41.27|44.09|41.49|44.39|41.79|43.87|41.27|0
1642566900000|2022-01-19 04:35:00|44.06|41.46|43.87|41.27|44.13|41.53|43.8|41.2|0
1642567200000|2022-01-19 04:40:00|43.93|41.33|43.54|40.94|43.93|41.33|43.41|40.81|0
1642567500000|2022-01-19 04:45:00|43.48|40.88|43.28|40.68|43.86|41.26|43.22|40.62|0
1642567800000|2022-01-19 04:50:00|43.22|40.62|42.62|40.02|43.25|40.65|42.46|39.86|0
1642568100000|2022-01-19 04:55:00|42.65|40.05|41.52|38.92|42.84|40.24|41.28|38.68|0
1642568400000|2022-01-19 05:00:00|41.4|38.8|41.46|38.86|41.65|39.05|41.16|38.56|0
1642568700000|2022-01-19 05:05:00|41.43|38.83|41.58|38.98|41.89|39.29|41.27|38.67|0
1642569000000|2022-01-19 05:10:00|41.52|38.92|41.83|39.23|41.89|39.29|40.97|38.37|0
1642569300000|2022-01-19 05:15:00|41.86|39.26|41.45|38.85|41.89|39.29|41.39|38.79|0
1642569600000|2022-01-19 05:20:00|41.39|38.79|40.96|38.36|41.39|38.79|40.66|38.06|0
1642569900000|2022-01-19 05:25:00|40.9|38.3|40.71|38.11|41.2|38.6|40.59|37.99|0
1642570200000|2022-01-19 05:30:00|40.77|38.17|40.74|38.14|41.32|38.72|40.74|38.14|0
1642570500000|2022-01-19 05:35:00|40.71|38.11|41.2|38.6|41.57|38.97|40.65|38.05|0
1642570800000|2022-01-19 05:40:00|41.13|38.53|40.61|38.01|41.2|38.6|40.61|38.01|0
1642571100000|2022-01-19 05:45:00|40.64|38.04|40.58|37.98|40.83|38.23|40.58|37.98|0
1642571400000|2022-01-19 05:50:00|40.64|38.04|41.19|38.59|41.5|38.9|40.58|37.98|0
1642571700000|2022-01-19 05:55:00|41.25|38.65|41.58|38.98|41.68|39.08|40.82|38.22|0
1642572000000|2022-01-19 06:00:00|41.62|39.02|42.05|39.45|42.17|39.57|40.88|38.28|0
1642572300000|2022-01-19 06:05:00|41.99|39.39|42.2|39.6|42.77|40.17|41.86|39.26|0
1642572600000|2022-01-19 06:10:00|42.17|39.57|42.32|39.72|42.8|40.2|42.17|39.57|0
1642572900000|2022-01-19 06:15:00|42.48|39.88|42.54|39.94|42.54|39.94|42.04|39.44|0
1642573200000|2022-01-19 06:20:00|42.48|39.88|42.88|40.28|43.11|40.51|42.44|39.84|0
1642573500000|2022-01-19 06:25:00|42.92|40.32|42.35|39.75|43.11|40.51|42.22|39.62|0
1642573800000|2022-01-19 06:30:00|42.41|39.81|41.35|38.75|42.41|39.81|41.29|38.69|0
1642574100000|2022-01-19 06:35:00|41.38|38.78|42.15|39.55|42.15|39.55|41.23|38.63|0
1642574400000|2022-01-19 06:40:00|42.18|39.58|42.34|39.74|42.84|40.24|41.84|39.24|0
1642574700000|2022-01-19 06:45:00|42.37|39.77|41.34|38.74|42.71|40.11|41.31|38.71|0
1642575000000|2022-01-19 06:50:00|41.31|38.71|41|38.4|41.37|38.77|41|38.4|0
1642575300000|2022-01-19 06:55:00|41.06|38.46|40.44|37.84|41.24|38.64|40.44|37.84|0
1642575600000|2022-01-19 07:00:00|40.38|37.78|40.35|37.75|40.78|38.18|39.41|36.81|0
1642575900000|2022-01-19 07:05:00|40.44|37.84|39.95|37.35|40.81|38.21|39.47|36.87|0
1642576200000|2022-01-19 07:10:00|39.98|37.38|39.65|37.05|39.98|37.38|39.44|36.84|0
1642576500000|2022-01-19 07:15:00|39.68|37.08|40.1|37.5|40.4|37.8|39.53|36.93|0
1642576800000|2022-01-19 07:20:00|40.07|37.47|39.52|36.92|40.07|37.47|39.4|36.8|0
1642577100000|2022-01-19 07:25:00|39.46|36.86|39.4|36.8|39.73|37.13|39.4|36.8|0
1642577400000|2022-01-19 07:30:00|39.43|36.83|40|37.4|40.24|37.64|39.4|36.8|0
1642577700000|2022-01-19 07:35:00|39.94|37.34|39.96|37.36|40.18|37.58|39.57|36.97|0
1642578000000|2022-01-19 07:40:00|39.93|37.33|39.57|36.97|40.36|37.76|39.39|36.79|0
1642578300000|2022-01-19 07:45:00|39.63|37.03|39.07|36.47|40.29|37.69|38.59|35.99|0
1642578600000|2022-01-19 07:50:00|39.1|36.5|43.67|41.07|43.77|41.17|38.95|36.35|0
1642578900000|2022-01-19 07:55:00|43.7|41.1|42.75|40.15|43.7|41.1|41.82|39.22|0
1642579200000|2022-01-19 08:00:00|42.81|40.21|42.43|39.83|43.72|41.12|41.45|38.85|0
1642579500000|2022-01-19 08:05:00|42.07|40.07|44.31|42.31|44.34|42.34|42.07|40.07|0
1642579800000|2022-01-19 08:10:00|44.47|42.47|44.85|42.85|45.51|43.51|44.24|42.24|0
1642580100000|2022-01-19 08:15:00|45.05|43.05|45.57|43.57|45.57|43.57|44.59|42.59|0
1642580400000|2022-01-19 08:20:00|45.7|43.7|45.43|43.43|45.83|43.83|44.3|42.3|0
1642580700000|2022-01-19 08:25:00|45.63|43.63|44.75|42.75|45.83|43.83|44.52|42.52|0
1642581000000|2022-01-19 08:30:00|44.78|42.78|46.15|44.15|46.49|44.49|44.65|42.65|0
1642581300000|2022-01-19 08:35:00|46.09|44.09|47.49|45.49|47.56|45.56|45.76|43.76|0
1642581600000|2022-01-19 08:40:00|47.42|45.42|47.35|45.35|47.83|45.83|46.95|44.95|0
1642581900000|2022-01-19 08:45:00|47.42|45.42|47.82|45.82|48.17|46.17|47.15|45.15|0
1642582200000|2022-01-19 08:50:00|47.76|45.76|49.27|47.27|49.34|47.34|47.55|45.55|0
1642582500000|2022-01-19 08:55:00|49.23|47.23|49.33|47.33|49.54|47.54|48.92|46.92|0
1642582800000|2022-01-19 09:00:00|49.19|47.19|49.4|47.4|49.68|47.68|48.47|46.47|0
1642583100000|2022-01-19 09:05:00|49.5|47.5|49.08|47.08|49.89|47.89|48.98|46.98|0
1642583400000|2022-01-19 09:10:00|49.54|47.54|48.56|46.56|49.54|47.54|48.56|46.56|0
1642583700000|2022-01-19 09:15:00|48.49|46.49|49.81|47.81|49.88|47.88|48.49|46.49|0
1642584000000|2022-01-19 09:20:00|49.74|47.74|47.45|45.45|50.1|48.1|47.38|45.38|0
1642584300000|2022-01-19 09:25:00|47.38|45.38|46.57|44.57|47.65|45.65|46.57|44.57|0
1642584600000|2022-01-19 09:30:00|46.63|44.63|47.61|45.61|47.65|45.65|46.09|44.09|0
1642584900000|2022-01-19 09:35:00|47.65|45.65|48.2|46.2|48.2|46.2|47.31|45.31|0
1642585200000|2022-01-19 09:40:00|48.13|46.13|49.73|47.73|50.09|48.09|48.06|46.06|0
1642585500000|2022-01-19 09:45:00|49.66|47.66|49.87|47.87|50.44|48.44|49.59|47.59|0
1642585800000|2022-01-19 09:50:00|49.9|47.9|51.47|49.47|51.62|49.62|49.87|47.87|0
1642586100000|2022-01-19 09:55:00|51.55|49.55|50.13|48.13|51.55|49.55|48.85|46.85|0
1642586400000|2022-01-19 10:00:00|50.06|48.06|49.23|47.23|50.13|48.13|49.13|47.13|0
1642586700000|2022-01-19 10:05:00|49.13|47.13|49.55|47.55|49.98|47.98|49.13|47.13|0
1642587000000|2022-01-19 10:10:00|49.62|47.62|49.05|47.05|49.69|47.69|48.91|46.91|0
1642587300000|2022-01-19 10:15:00|49.08|47.08|49.76|47.76|49.76|47.76|48.87|46.87|0
1642587600000|2022-01-19 10:20:00|49.69|47.69|49.72|47.72|50.12|48.12|49.4|47.4|0
1642587900000|2022-01-19 10:25:00|49.69|47.69|49.4|47.4|49.83|47.83|48.97|46.97|0
1642588200000|2022-01-19 10:30:00|49.47|47.47|49.97|47.97|50.04|48.04|49.25|47.25|0
1642588500000|2022-01-19 10:35:00|49.93|47.93|49.53|47.53|50.21|48.21|49.36|47.36|0
1642588800000|2022-01-19 10:40:00|49.64|47.64|49.18|47.18|50|48|49.14|47.14|0
1642589100000|2022-01-19 10:45:00|49.14|47.14|49.6|47.6|50.17|48.17|48.96|46.96|0
1642589400000|2022-01-19 10:50:00|49.67|47.67|49.06|47.06|49.88|47.88|48.89|46.89|0
1642589700000|2022-01-19 10:55:00|48.99|46.99|50.74|48.74|50.74|48.74|48.82|46.82|0
1642590000000|2022-01-19 11:00:00|50.6|48.6|51.32|49.32|51.77|49.77|50.45|48.45|0
1642590300000|2022-01-19 11:05:00|51.25|49.25|50.99|48.99|51.62|49.62|50.74|48.74|0
1642590600000|2022-01-19 11:10:00|51.03|49.03|50.59|48.59|51.25|49.25|50.45|48.45|0
1642590900000|2022-01-19 11:15:00|50.63|48.63|49.94|47.94|50.88|48.88|49.8|47.8|0
1642591200000|2022-01-19 11:20:00|49.8|47.8|49.29|47.29|50.08|48.08|48.8|46.8|0
1642591500000|2022-01-19 11:25:00|49.26|47.26|48.66|46.66|49.37|47.37|48.66|46.66|0
1642591800000|2022-01-19 11:30:00|48.44|46.44|48.76|46.76|48.94|46.94|48.16|46.16|0
1642592100000|2022-01-19 11:35:00|48.79|46.79|49.64|47.64|49.79|47.79|48.79|46.79|0
1642592400000|2022-01-19 11:40:00|49.5|47.5|49.5|47.5|50|48|49.5|47.5|0
1642592700000|2022-01-19 11:45:00|49.43|47.43|50.35|48.35|50.35|48.35|49.35|47.35|0
1642593000000|2022-01-19 11:50:00|50.43|48.43|51|49|51.15|49.15|50.35|48.35|0
1642593300000|2022-01-19 11:55:00|50.93|48.93|51.07|49.07|51.22|49.22|50.49|48.49|0
1642593600000|2022-01-19 12:00:00|51|49|51.51|49.51|51.59|49.59|51|49|0
1642593900000|2022-01-19 12:05:00|51.58|49.58|51.21|49.21|51.65|49.65|51.07|49.07|0
1642594200000|2022-01-19 12:10:00|51.14|49.14|51.21|49.21|51.65|49.65|50.92|48.92|0
1642594500000|2022-01-19 12:15:00|51.36|49.36|50.41|48.41|51.58|49.58|50.12|48.12|0
1642594800000|2022-01-19 12:20:00|50.48|48.48|50.41|48.41|50.77|48.77|49.97|47.97|0
1642595100000|2022-01-19 12:25:00|50.37|48.37|50.15|48.15|50.62|48.62|50.12|48.12|0
1642595400000|2022-01-19 12:30:00|50.12|48.12|51.27|49.27|51.35|49.35|50.12|48.12|0
1642595700000|2022-01-19 12:35:00|51.35|49.35|49.64|47.64|51.57|49.57|49.64|47.64|0
1642596000000|2022-01-19 12:40:00|49.68|47.68|49.75|47.75|49.97|47.97|49.46|47.46|0
1642596300000|2022-01-19 12:45:00|49.68|47.68|50.68|48.68|50.68|48.68|49.68|47.68|0
1642596600000|2022-01-19 12:50:00|50.61|48.61|51.19|49.19|51.41|49.41|50.61|48.61|0
1642596900000|2022-01-19 12:55:00|51.26|49.26|51.19|49.19|51.41|49.41|51.11|49.11|0
1642597200000|2022-01-19 13:00:00|51.11|49.11|51.77|49.77|51.84|49.84|51.04|49.04|0
1642597500000|2022-01-19 13:05:00|51.7|49.7|51.83|49.83|52.21|50.21|50.51|48.51|0
1642597800000|2022-01-19 13:10:00|51.91|49.91|51.83|49.83|52.21|50.21|51.39|49.39|0
1642598100000|2022-01-19 13:15:00|51.9|49.9|51.83|49.83|52.5|50.5|51.38|49.38|0
1642598400000|2022-01-19 13:20:00|51.75|49.75|52.35|50.35|52.8|50.8|51.53|49.53|0
1642598700000|2022-01-19 13:25:00|52.42|50.42|54.01|52.01|55.14|53.14|52.42|50.42|0
1642599000000|2022-01-19 13:30:00|54.09|52.09|52.35|50.35|54.09|52.09|52.2|50.2|0
1642599300000|2022-01-19 13:35:00|52.28|50.28|52.83|50.83|53.1|51.1|52.28|50.28|0
1642599600000|2022-01-19 13:40:00|52.87|50.87|51.98|49.98|53.02|51.02|51.98|49.98|0
1642599900000|2022-01-19 13:45:00|52.05|50.05|52.27|50.27|52.34|50.34|51.75|49.75|0
1642600200000|2022-01-19 13:50:00|52.2|50.2|52.27|50.27|53.16|51.16|52.19|50.19|0
1642600500000|2022-01-19 13:55:00|52.34|50.34|53.69|51.69|53.92|51.92|52.34|50.34|0
1642600800000|2022-01-19 14:00:00|53.76|51.76|52.41|50.41|53.84|51.84|52.41|50.41|0
1642601100000|2022-01-19 14:05:00|52.48|50.48|52.56|50.56|53.01|51.01|52.41|50.41|0
1642601400000|2022-01-19 14:10:00|52.48|50.48|52.11|50.11|52.78|50.78|52.11|50.11|0
1642601700000|2022-01-19 14:15:00|52.18|50.18|52.4|50.4|52.55|50.55|51.96|49.96|0
1642602000000|2022-01-19 14:20:00|52.33|50.33|51.88|49.88|52.92|50.92|51.66|49.66|0
1642602300000|2022-01-19 14:25:00|51.66|49.66|52.1|50.1|52.47|50.47|51.65|49.65|0
1642602600000|2022-01-19 14:30:00|52.02|50.02|52.13|50.13|54.84|52.84|51.43|49.43|0
1642602900000|2022-01-19 14:35:00|51.84|49.84|56.31|54.31|57.17|55.17|51.77|49.77|0
1642603200000|2022-01-19 14:40:00|56.39|54.39|54.91|52.91|56.46|54.46|52.57|50.57|0
1642603500000|2022-01-19 14:45:00|54.76|52.76|54.53|52.53|57.01|55.01|53.92|51.92|0
1642603800000|2022-01-19 14:50:00|54.6|52.6|55.83|53.83|56.93|54.93|53.39|51.39|0
1642604100000|2022-01-19 14:55:00|56.14|54.14|56.37|54.37|57.04|55.04|55.52|53.52|0
1642604400000|2022-01-19 15:00:00|56.92|54.92|55.05|53.05|57.08|55.08|53.76|51.76|0
1642604700000|2022-01-19 15:05:00|54.9|52.9|52.56|50.56|54.98|52.98|51.75|49.75|0
1642605000000|2022-01-19 15:10:00|52.48|50.48|53.45|51.45|53.98|51.98|51.89|49.89|0
1642605300000|2022-01-19 15:15:00|53.49|51.49|51.3|49.3|53.83|51.83|50.58|48.58|0
1642605600000|2022-01-19 15:20:00|51.45|49.45|49.5|47.5|51.89|49.89|49.5|47.5|0
1642605900000|2022-01-19 15:25:00|49.71|47.71|48.77|46.77|50.04|48.04|45.81|43.81|0
1642606200000|2022-01-19 15:30:00|48.84|46.84|47.33|45.33|49.76|47.76|47.12|45.12|0
1642606500000|2022-01-19 15:35:00|47.12|45.12|46.57|44.57|47.95|45.95|46.37|44.37|0
1642606800000|2022-01-19 15:40:00|46.51|44.51|46.64|44.64|46.91|44.91|46.03|44.03|0
1642607100000|2022-01-19 15:45:00|46.57|44.57|45.69|43.69|47.12|45.12|45.43|43.43|0
1642607400000|2022-01-19 15:50:00|45.62|43.62|47.04|45.04|48.01|46.01|45.62|43.62|0
1642607700000|2022-01-19 15:55:00|46.7|44.7|47.45|45.45|48.15|46.15|46.29|44.29|0
1642608000000|2022-01-19 16:00:00|47.52|45.52|46.97|44.97|48.28|46.28|46.7|44.7|0
1642608300000|2022-01-19 16:05:00|47.04|45.04|46.69|44.69|47.24|45.24|46.15|44.15|0
1642608600000|2022-01-19 16:10:00|46.76|44.76|44.52|42.52|46.76|44.76|44.52|42.52|0
1642608900000|2022-01-19 16:15:00|44.62|42.62|44.88|42.88|45.81|43.81|43.7|41.7|0
1642609200000|2022-01-19 16:20:00|44.68|42.68|43.63|41.63|45.21|43.21|43.44|41.44|0
1642609500000|2022-01-19 16:25:00|43.76|41.76|45.47|43.47|46.14|44.14|43.37|41.37|0
1642609800000|2022-01-19 16:30:00|45.67|43.67|44.47|42.47|47.16|45.16|44.15|42.15|0
1642610100000|2022-01-19 16:35:00|44.54|42.54|46.59|44.59|46.69|44.69|43.82|41.82|0
1642610400000|2022-01-19 16:40:00|46.39|44.39|46.19|44.19|47|45|45.33|43.33|0
1642610700000|2022-01-19 16:45:00|46.12|44.12|47.81|45.81|48.23|46.23|45.85|43.85|0
1642611000000|2022-01-19 16:50:00|47.75|45.75|49.57|47.57|49.71|47.71|47.24|45.24|0
1642611300000|2022-01-19 16:55:00|49.64|47.64|49.78|47.78|50.14|48.14|49.15|47.15|0
1642611600000|2022-01-19 17:00:00|49.85|47.85|50.49|48.49|50.92|48.92|49.71|47.71|0
1642611900000|2022-01-19 17:05:00|50.56|48.56|51.86|49.86|52.01|50.01|50.42|48.42|0
1642612200000|2022-01-19 17:10:00|51.93|49.93|52.51|50.51|55.42|53.42|51.64|49.64|0
1642612500000|2022-01-19 17:15:00|52.59|50.59|51.55|49.55|52.66|50.66|51.26|49.26|0
1642612800000|2022-01-19 17:20:00|51.7|49.7|52.73|50.73|53.03|51.03|51.41|49.41|0
1642613100000|2022-01-19 17:25:00|52.58|50.58|53.25|51.25|53.4|51.4|52.28|50.28|0
1642613400000|2022-01-19 17:30:00|53.17|51.17|52.35|50.35|53.69|51.69|52.21|50.21|0
1642613700000|2022-01-19 17:35:00|52.2|50.2|51.18|49.18|52.72|50.72|51.18|49.18|0
1642614000000|2022-01-19 17:40:00|51.32|49.32|50.89|48.89|51.54|49.54|50.24|48.24|0
1642614300000|2022-01-19 17:45:00|50.96|48.96|52.2|50.2|53.01|51.01|50.45|48.45|0
1642614600000|2022-01-19 17:50:00|52.12|50.12|50.81|48.81|52.71|50.71|50.81|48.81|0
1642614900000|2022-01-19 17:55:00|50.88|48.88|53.15|51.15|53.38|51.38|50.88|48.88|0
1642615200000|2022-01-19 18:00:00|53.08|51.08|52.93|50.93|53.38|51.38|50.88|48.88|0
1642615500000|2022-01-19 18:05:00|52.78|50.78|50.89|48.89|52.89|50.89|50.56|48.56|0
1642615800000|2022-01-19 18:10:00|50.93|48.93|51.58|49.58|51.73|49.73|50.78|48.78|0
1642616100000|2022-01-19 18:15:00|51.66|49.66|51.07|49.07|51.99|49.99|50.7|48.7|0
1642616400000|2022-01-19 18:20:00|50.92|48.92|49.98|47.98|51|49|49.76|47.76|0
1642616700000|2022-01-19 18:25:00|50.19|48.19|48.48|46.48|50.56|48.56|48.41|46.41|0
1642617000000|2022-01-19 18:30:00|48.69|46.69|48.76|46.76|49.54|47.54|47.92|45.92|0
1642617300000|2022-01-19 18:35:00|48.62|46.62|47.5|45.5|48.62|46.62|47.29|45.29|0
1642617600000|2022-01-19 18:40:00|47.43|45.43|47.63|45.63|47.84|45.84|46.87|44.87|0
1642617900000|2022-01-19 18:45:00|47.7|45.7|47.15|45.15|47.98|45.98|47.01|45.01|0
1642618200000|2022-01-19 18:50:00|47.08|45.08|47.49|45.49|47.63|45.63|46.26|44.26|0
1642618500000|2022-01-19 18:55:00|47.42|45.42|47.14|45.14|48.25|46.25|46.87|44.87|0
1642618800000|2022-01-19 19:00:00|47|45|46.52|44.52|47.62|45.62|46.25|44.25|0
1642619100000|2022-01-19 19:05:00|46.59|44.59|44.17|42.17|46.66|44.66|43.91|41.91|0
1642619400000|2022-01-19 19:10:00|44.24|42.24|43.45|41.45|44.7|42.7|43.19|41.19|0
1642619700000|2022-01-19 19:15:00|43.52|41.52|45.29|43.29|45.49|43.49|40.55|38.55|0
1642620000000|2022-01-19 19:20:00|45.22|43.22|44.37|42.37|45.22|43.22|43.79|41.79|0
1642620300000|2022-01-19 19:25:00|44.24|42.24|43.33|41.33|44.56|42.56|43.33|41.33|0
1642620600000|2022-01-19 19:30:00|43.46|41.46|43.97|41.97|44.1|42.1|42.95|40.95|0
1642620900000|2022-01-19 19:35:00|43.84|41.84|43.97|41.97|44.88|42.88|43.78|41.78|0
1642621200000|2022-01-19 19:40:00|44.23|42.23|46.17|44.17|46.28|44.28|43.84|41.84|0
1642621500000|2022-01-19 19:45:00|46.14|44.14|44.55|42.55|46.34|44.34|44.22|42.22|0
1642621800000|2022-01-19 19:50:00|44.61|42.61|45.67|43.67|45.8|43.8|44.48|42.48|0
1642622100000|2022-01-19 19:55:00|45.8|43.8|45.67|43.67|47.08|45.08|45.34|43.34|0
1642622400000|2022-01-19 20:00:00|45.73|43.73|44.74|42.74|46.13|44.13|44.35|42.35|0
1642622700000|2022-01-19 20:05:00|44.8|42.8|45.33|43.33|46.33|44.33|44.67|42.67|0
1642623000000|2022-01-19 20:10:00|45.13|43.13|47.34|45.34|47.69|45.69|45.13|43.13|0
1642623300000|2022-01-19 20:15:00|47.28|45.28|45.95|43.95|47.62|45.62|45.32|43.32|0
1642623600000|2022-01-19 20:20:00|45.99|43.99|45.39|43.39|46.53|44.53|45.19|43.19|0
1642623900000|2022-01-19 20:25:00|45.52|43.52|43.62|41.62|45.99|43.99|43.36|41.36|0
1642624200000|2022-01-19 20:30:00|43.49|41.49|42.03|40.03|43.81|41.81|41.84|39.84|0
1642624500000|2022-01-19 20:35:00|42.09|40.09|41.34|39.34|42.53|40.53|41.22|39.22|0
1642624800000|2022-01-19 20:40:00|41.28|39.28|42.02|40.02|42.72|40.72|41.03|39.03|0
1642625100000|2022-01-19 20:45:00|42.46|40.46|41.52|39.52|42.46|40.46|41.52|39.52|0
1642625400000|2022-01-19 20:50:00|40.91|38.91|39.78|37.78|42|40|39.12|37.12|0
1642625700000|2022-01-19 20:55:00|39.72|37.72|38.2|36.2|40.56|38.56|37.57|35.57|0
1642626000000|2022-01-19 21:00:00|38.26|36.26|38.2|36.2|39.31|37.31|37.4|35.4|0
1642626300000|2022-01-19 21:05:00|38.31|36.31|38.25|36.25|39.01|37.01|38.25|36.25|0
1642626600000|2022-01-19 21:10:00|38.37|36.37|38.31|36.31|38.95|36.95|38.25|36.25|0
1642626900000|2022-01-19 21:15:00|38.78|36.18|38.49|35.89|39.07|36.47|38.43|35.83|0
1642627200000|2022-01-19 21:20:00|38.55|35.95|37.86|35.26|38.6|36|37.86|35.26|0
1642627500000|2022-01-19 21:25:00|37.8|35.2|37.57|34.97|37.91|35.31|36.95|34.35|0
1642627800000|2022-01-19 21:30:00|37.63|35.03|37.68|35.08|37.97|35.37|37.51|34.91|0
1642628100000|2022-01-19 21:35:00|37.62|35.02|37.45|34.85|37.68|35.08|37.28|34.68|0
1642628400000|2022-01-19 21:40:00|37.51|34.91|37.51|34.91|37.73|35.13|37.25|34.65|0
1642628700000|2022-01-19 21:45:00|37.56|34.96|38.59|35.99|38.59|35.99|37.56|34.96|0
1642629000000|2022-01-19 21:50:00|38.53|35.93|38.73|36.13|38.76|36.16|38.53|35.93|0
1642629300000|2022-01-19 21:55:00|38.76|36.16|38.38|35.78|38.9|36.3|38.3|35.7|0
1642629600000|2022-01-19 22:00:00|38.52|35.92|38.37|35.77|38.52|35.92|38.32|35.72|0
1642629900000|2022-01-19 22:05:00|38.31|35.71|38.31|35.71|38.37|35.77|38.26|35.66|0
1642630200000|2022-01-19 22:10:00|38.33|35.73|38.3|35.7|38.36|35.76|38.28|35.68|0
1642630500000|2022-01-19 22:15:00|38.32|35.72|38.28|35.68|38.39|35.79|38.28|35.68|0
1642630800000|2022-01-19 22:20:00|38.27|35.67|38.33|35.73|38.34|35.74|38.23|35.63|0
1642631100000|2022-01-19 22:25:00|38.34|35.74|38.26|35.66|38.34|35.74|38.25|35.65|0
1642631400000|2022-01-19 22:30:00|38.27|35.67|38.27|35.67|38.27|35.67|38.26|35.66|0
1642631700000|2022-01-19 22:35:00|38.28|35.68|38.3|35.7|38.34|35.74|38.26|35.66|0
1642632000000|2022-01-19 22:40:00|38.27|35.67|38.3|35.7|38.37|35.77|38.26|35.66|0
1642632300000|2022-01-19 22:45:00|38.31|35.71|38.42|35.82|38.43|35.83|38.31|35.71|0
1642632600000|2022-01-19 22:50:00|38.44|35.84|38.42|35.82|38.5|35.9|38.42|35.82|0
1642632900000|2022-01-19 22:55:00|38.43|35.83|38.65|36.05|38.7|36.1|38.38|35.78|0
1642633200000|2022-01-19 23:00:00|38.64|36.04|39.07|36.47|39.33|36.73|38.64|36.04|0
1642633500000|2022-01-19 23:05:00|39.19|36.59|39.24|36.64|39.48|36.88|39.13|36.53|0
1642633800000|2022-01-19 23:10:00|39.3|36.7|38.6|36|39.3|36.7|38.49|35.89|0
1642634100000|2022-01-19 23:15:00|38.66|36.06|38.37|35.77|38.89|36.29|38.08|35.48|0
1642634400000|2022-01-19 23:20:00|38.31|35.71|37.68|35.08|38.48|35.88|37.68|35.08|0
1642634700000|2022-01-19 23:25:00|37.74|35.14|37.62|35.02|38.13|35.53|37.34|34.74|0
1642635000000|2022-01-19 23:30:00|37.56|34.96|37.85|35.25|38.13|35.53|37.56|34.96|0
1642635300000|2022-01-19 23:35:00|37.73|35.13|38.01|35.41|38.01|35.41|37.28|34.68|0
1642635600000|2022-01-19 23:40:00|38.07|35.47|38.24|35.64|38.36|35.76|37.78|35.18|0
1642635900000|2022-01-19 23:45:00|38.3|35.7|37.84|35.24|38.3|35.7|37.72|35.12|0
1642636200000|2022-01-19 23:50:00|37.78|35.18|36.63|34.03|37.78|35.18|36.21|33.61|0
1642636500000|2022-01-19 23:55:00|36.6|34|36.37|33.77|36.77|34.17|36.26|33.66|0
1642636800000|2022-01-20 00:00:00|36.43|33.83|37.83|35.23|38.06|35.46|36.43|33.83|0
1642637100000|2022-01-20 00:05:00|37.89|35.29|39.04|36.44|39.15|36.55|37.89|35.29|0
1642637400000|2022-01-20 00:10:00|39.01|36.41|39.56|36.96|39.62|37.02|38.86|36.26|0
1642637700000|2022-01-20 00:15:00|39.44|36.84|39.32|36.72|39.86|37.26|39.21|36.61|0
1642638000000|2022-01-20 00:20:00|39.38|36.78|39.73|37.13|39.82|37.22|39.26|36.66|0
1642638300000|2022-01-20 00:25:00|39.79|37.19|39.79|37.19|39.91|37.31|39.38|36.78|0
1642638600000|2022-01-20 00:30:00|39.73|37.13|40.14|37.54|40.14|37.54|39.32|36.72|0
1642638900000|2022-01-20 00:35:00|40.08|37.48|38.96|36.36|40.08|37.48|38.79|36.19|0
1642639200000|2022-01-20 00:40:00|39.08|36.48|38.84|36.24|39.25|36.65|38.55|35.95|0
1642639500000|2022-01-20 00:45:00|38.9|36.3|38.44|35.84|38.9|36.3|38.44|35.84|0
1642639800000|2022-01-20 00:50:00|38.38|35.78|38.43|35.83|38.43|35.83|37.75|35.15|0
1642640100000|2022-01-20 00:55:00|38.46|35.86|39.01|36.41|39.13|36.53|38.38|35.78|0
1642640400000|2022-01-20 01:00:00|39.13|36.53|39.21|36.61|40.13|37.53|39.12|36.52|0
1642640700000|2022-01-20 01:05:00|39.18|36.58|39.36|36.76|39.53|36.93|38.54|35.94|0
1642641000000|2022-01-20 01:10:00|39.41|36.81|38.74|36.14|39.44|36.84|38.74|36.14|0
1642641300000|2022-01-20 01:15:00|38.65|36.05|37.28|34.68|38.65|36.05|37.11|34.51|0
1642641600000|2022-01-20 01:20:00|37.17|34.57|37.39|34.79|37.48|34.88|36.5|33.9|0
1642641900000|2022-01-20 01:25:00|37.42|34.82|38.36|35.76|38.36|35.76|37|34.4|0
1642642200000|2022-01-20 01:30:00|38.42|35.82|38.7|36.1|38.82|36.22|38.18|35.58|0
1642642500000|2022-01-20 01:35:00|38.64|36.04|38.81|36.21|39.11|36.51|38.32|35.72|0
1642642800000|2022-01-20 01:40:00|38.76|36.16|38.58|35.98|38.81|36.21|37.89|35.29|0
1642643100000|2022-01-20 01:45:00|38.64|36.04|39.16|36.56|39.51|36.91|38.64|36.04|0
1642643400000|2022-01-20 01:50:00|39.1|36.5|39.1|36.5|39.33|36.73|38.84|36.24|0
1642643700000|2022-01-20 01:55:00|39.16|36.56|38.98|36.38|39.39|36.79|38.86|36.26|0
1642644000000|2022-01-20 02:00:00|39.04|36.44|39.92|37.32|39.98|37.38|38.98|36.38|0
1642644300000|2022-01-20 02:05:00|39.95|37.35|39.8|37.2|40.04|37.44|39.71|37.11|0
1642644600000|2022-01-20 02:10:00|39.86|37.26|39.68|37.08|40.21|37.61|39.68|37.08|0
1642644900000|2022-01-20 02:15:00|39.73|37.13|40.09|37.49|40.33|37.73|39.64|37.04|0
1642645200000|2022-01-20 02:20:00|40.03|37.43|39.91|37.31|40.09|37.49|39.61|37.01|0
1642645500000|2022-01-20 02:25:00|39.85|37.25|39.67|37.07|39.96|37.36|39.61|37.01|0
1642645800000|2022-01-20 02:30:00|39.7|37.1|40.26|37.66|40.32|37.72|39.55|36.95|0
1642646100000|2022-01-20 02:35:00|40.32|37.72|40.38|37.78|40.59|37.99|40.2|37.6|0
1642646400000|2022-01-20 02:40:00|40.34|37.74|39.69|37.09|40.43|37.83|39.69|37.09|0
1642646700000|2022-01-20 02:45:00|39.72|37.12|39.42|36.82|39.78|37.18|39.13|36.53|0
1642647000000|2022-01-20 02:50:00|39.45|36.85|39.65|37.05|39.77|37.17|39.42|36.82|0
1642647300000|2022-01-20 02:55:00|39.62|37.02|39.47|36.87|39.89|37.29|39.42|36.82|0
1642647600000|2022-01-20 03:00:00|39.5|36.9|39.59|36.99|39.71|37.11|39.3|36.7|0
1642647900000|2022-01-20 03:05:00|39.62|37.02|39.53|36.93|39.74|37.14|39.35|36.75|0
1642648200000|2022-01-20 03:10:00|39.5|36.9|39.41|36.81|39.59|36.99|39.2|36.6|0
1642648500000|2022-01-20 03:15:00|39.49|36.89|40.47|37.87|40.66|38.06|39.38|36.78|0
1642648800000|2022-01-20 03:20:00|40.53|37.93|40.53|37.93|40.77|38.17|40.38|37.78|0
1642649100000|2022-01-20 03:25:00|40.5|37.9|40.23|37.63|40.77|38.17|40.17|37.57|0
1642649400000|2022-01-20 03:30:00|40.17|37.57|40.77|38.17|40.83|38.23|40.17|37.57|0
1642649700000|2022-01-20 03:35:00|40.71|38.11|41.01|38.41|41.04|38.44|40.53|37.93|0
1642650000000|2022-01-20 03:40:00|40.97|38.37|41.37|38.77|41.37|38.77|40.76|38.16|0
1642650300000|2022-01-20 03:45:00|41.43|38.83|41.67|39.07|41.92|39.32|41.43|38.83|0
1642650600000|2022-01-20 03:50:00|41.61|39.01|42.34|39.74|42.34|39.74|40.98|38.38|0
1642650900000|2022-01-20 03:55:00|42.27|39.67|42.08|39.48|42.59|39.99|41.9|39.3|0
1642651200000|2022-01-20 04:00:00|42.11|39.51|42.77|40.17|43.02|40.42|42.11|39.51|0
1642651500000|2022-01-20 04:05:00|42.74|40.14|42.45|39.85|42.74|40.14|42.33|39.73|0
1642651800000|2022-01-20 04:10:00|42.42|39.82|42.51|39.91|42.64|40.04|42.2|39.6|0
1642652100000|2022-01-20 04:15:00|42.48|39.88|41.95|39.35|42.51|39.91|41.92|39.32|0
1642652400000|2022-01-20 04:20:00|41.98|39.38|42.16|39.56|42.32|39.72|41.89|39.29|0
1642652700000|2022-01-20 04:25:00|42.2|39.6|42.07|39.47|42.38|39.78|42.01|39.41|0
1642653000000|2022-01-20 04:30:00|42.01|39.41|42.44|39.84|42.5|39.9|41.94|39.34|0
1642653300000|2022-01-20 04:35:00|42.47|39.87|42.31|39.71|42.47|39.87|42|39.4|0
1642653600000|2022-01-20 04:40:00|42.34|39.74|42.06|39.46|42.5|39.9|42|39.4|0
1642653900000|2022-01-20 04:45:00|42.09|39.49|42.24|39.64|42.37|39.77|41.87|39.27|0
1642654200000|2022-01-20 04:50:00|42.31|39.71|42.24|39.64|42.43|39.83|42.24|39.64|0
1642654500000|2022-01-20 04:55:00|42.3|39.7|42.05|39.45|42.37|39.77|42.05|39.45|0
1642654800000|2022-01-20 05:00:00|42.11|39.51|42.74|40.14|42.93|40.33|42.08|39.48|0
1642655100000|2022-01-20 05:05:00|42.8|40.2|42.42|39.82|42.83|40.23|42.36|39.76|0
1642655400000|2022-01-20 05:10:00|42.45|39.85|42.64|40.04|42.73|40.13|42.36|39.76|0
1642655700000|2022-01-20 05:15:00|42.67|40.07|42.57|39.97|42.98|40.38|42.41|39.81|0
1642656000000|2022-01-20 05:20:00|42.54|39.94|42.04|39.44|42.54|39.94|41.76|39.16|0
1642656300000|2022-01-20 05:25:00|41.98|39.38|41.17|38.57|41.98|39.38|41.17|38.57|0
1642656600000|2022-01-20 05:30:00|41.23|38.63|41.54|38.94|41.63|39.03|40.93|38.33|0
1642656900000|2022-01-20 05:35:00|41.48|38.88|41.29|38.69|41.5|38.9|41.11|38.51|0
1642657200000|2022-01-20 05:40:00|41.23|38.63|41.35|38.75|41.54|38.94|41.23|38.63|0
1642657500000|2022-01-20 05:45:00|41.29|38.69|41.16|38.56|41.59|38.99|41.1|38.5|0
1642657800000|2022-01-20 05:50:00|41.1|38.5|41.28|38.68|41.34|38.74|41.1|38.5|0
1642658100000|2022-01-20 05:55:00|41.34|38.74|41.34|38.74|41.84|39.24|41.1|38.5|0
1642658400000|2022-01-20 06:00:00|41.4|38.8|41.95|39.35|41.95|39.35|41.22|38.62|0
1642658700000|2022-01-20 06:05:00|41.92|39.32|41.7|39.1|41.92|39.32|41.34|38.74|0
1642659000000|2022-01-20 06:10:00|41.64|39.04|41.83|39.23|41.95|39.35|41.27|38.67|0
1642659300000|2022-01-20 06:15:00|41.76|39.16|41.82|39.22|42.01|39.41|41.52|38.92|0
1642659600000|2022-01-20 06:20:00|41.85|39.25|41.76|39.16|42.01|39.41|41.57|38.97|0
1642659900000|2022-01-20 06:25:00|41.73|39.13|42.25|39.65|42.25|39.65|41.54|38.94|0
1642660200000|2022-01-20 06:30:00|42.31|39.71|42.44|39.84|42.44|39.84|42.06|39.46|0
1642660500000|2022-01-20 06:35:00|42.62|40.02|42.17|39.57|43|40.4|42.11|39.51|0
1642660800000|2022-01-20 06:40:00|42.11|39.51|43.17|40.57|44.8|42.2|42.05|39.45|0
1642661100000|2022-01-20 06:45:00|43.2|40.6|43.87|41.27|43.99|41.39|43.17|40.57|0
1642661400000|2022-01-20 06:50:00|43.8|41.2|43.86|41.26|43.99|41.39|43.61|41.01|0
1642661700000|2022-01-20 06:55:00|43.93|41.33|44.24|41.64|44.51|41.91|43.86|41.26|0
1642662000000|2022-01-20 07:00:00|44.18|41.58|43.73|41.13|44.37|41.77|43.7|41.1|0
1642662300000|2022-01-20 07:05:00|43.76|41.16|44.3|41.7|44.31|41.71|43.73|41.13|0
1642662600000|2022-01-20 07:10:00|44.37|41.77|44.69|42.09|44.88|42.28|44.3|41.7|0
1642662900000|2022-01-20 07:15:00|44.49|41.89|44.11|41.51|44.56|41.96|43.79|41.19|0
1642663200000|2022-01-20 07:20:00|44.17|41.57|43.37|40.77|44.23|41.63|43.34|40.74|0
1642663500000|2022-01-20 07:25:00|43.4|40.8|43.21|40.61|43.59|40.99|43.05|40.45|0
1642663800000|2022-01-20 07:30:00|43.14|40.54|43.33|40.73|43.33|40.73|42.67|40.07|0
1642664100000|2022-01-20 07:35:00|43.27|40.67|43.25|40.65|44.83|42.23|43.2|40.6|0
1642664400000|2022-01-20 07:40:00|43.32|40.72|44.4|41.8|44.59|41.99|43.25|40.65|0
1642664700000|2022-01-20 07:45:00|44.14|41.54|43.06|40.46|44.14|41.54|43|40.4|0
1642665000000|2022-01-20 07:50:00|43.12|40.52|42.74|40.14|43.12|40.52|42.43|39.83|0
1642665300000|2022-01-20 07:55:00|42.8|40.2|42.39|39.79|43.05|40.45|42.36|39.76|0
1642665600000|2022-01-20 08:00:00|42.49|39.89|42.42|39.82|43.12|40.52|42.42|39.82|0
1642665900000|2022-01-20 08:05:00|42.25|40.25|43|41|43.06|41.06|41.75|39.75|0
1642666200000|2022-01-20 08:10:00|43.06|41.06|41.19|39.19|43.19|41.19|41.19|39.19|0
1642666500000|2022-01-20 08:15:00|41.13|39.13|40.58|38.58|41.62|39.62|40.58|38.58|0
1642666800000|2022-01-20 08:20:00|40.46|38.46|39.98|37.98|40.58|38.58|39.62|37.62|0
1642667100000|2022-01-20 08:25:00|39.92|37.92|40.72|38.72|40.84|38.84|38.77|36.77|0
1642667400000|2022-01-20 08:30:00|40.66|38.66|41.63|39.63|41.63|39.63|39.85|37.85|0
1642667700000|2022-01-20 08:35:00|41.51|39.51|41.08|39.08|41.69|39.69|41.05|39.05|0
1642668000000|2022-01-20 08:40:00|41.02|39.02|40.77|38.77|41.57|39.57|40.59|38.59|0
1642668300000|2022-01-20 08:45:00|40.83|38.83|39.69|37.69|40.83|38.83|39.63|37.63|0
1642668600000|2022-01-20 08:50:00|40.05|38.05|40.92|38.92|41.13|39.13|39.87|37.87|0
1642668900000|2022-01-20 08:55:00|40.89|38.89|41.34|39.34|41.38|39.38|40.59|38.59|0
1642669200000|2022-01-20 09:00:00|41.31|39.31|40.85|38.85|41.99|39.99|40.85|38.85|0
1642669500000|2022-01-20 09:05:00|40.82|38.82|39.92|37.92|40.82|38.82|39.8|37.8|0
1642669800000|2022-01-20 09:10:00|39.89|37.89|40.42|38.42|40.42|38.42|39.29|37.29|0
1642670100000|2022-01-20 09:15:00|40.33|38.33|39.56|37.56|40.64|38.64|39.2|37.2|0
1642670400000|2022-01-20 09:20:00|39.53|37.53|39.82|37.82|40.18|38.18|39.38|37.38|0
1642670700000|2022-01-20 09:25:00|40.03|38.03|40.63|38.63|40.93|38.93|39.67|37.67|0
1642671000000|2022-01-20 09:30:00|40.69|38.69|41.85|39.85|42.03|40.03|40.57|38.57|0
1642671300000|2022-01-20 09:35:00|41.82|39.82|42.22|40.22|42.34|40.34|41.54|39.54|0
1642671600000|2022-01-20 09:40:00|42.15|40.15|41.97|39.97|42.59|40.59|41.97|39.97|0
1642671900000|2022-01-20 09:45:00|42.09|40.09|41.05|39.05|42.09|40.09|40.62|38.62|0
1642672200000|2022-01-20 09:50:00|40.99|38.99|41.48|39.48|41.76|39.76|40.81|38.81|0
1642672500000|2022-01-20 09:55:00|41.54|39.54|41.11|39.11|41.73|39.73|40.98|38.98|0
1642672800000|2022-01-20 10:00:00|41.17|39.17|41.41|39.41|41.51|39.51|41.04|39.04|0
1642673100000|2022-01-20 10:05:00|41.29|39.29|41.29|39.29|41.41|39.41|40.61|38.61|0
1642673400000|2022-01-20 10:10:00|41.35|39.35|41.04|39.04|41.53|39.53|41.04|39.04|0
1642673700000|2022-01-20 10:15:00|41.07|39.07|41.65|39.65|41.65|39.65|40.91|38.91|0
1642674000000|2022-01-20 10:20:00|41.59|39.59|42.21|40.21|42.27|40.27|41.34|39.34|0
1642674300000|2022-01-20 10:25:00|42.15|40.15|41.96|39.96|42.21|40.21|41.58|39.58|0
1642674600000|2022-01-20 10:30:00|41.83|39.83|41.33|39.33|41.89|39.89|41.21|39.21|0
1642674900000|2022-01-20 10:35:00|41.21|39.21|41.52|39.52|41.58|39.58|41.03|39.03|0
1642675200000|2022-01-20 10:40:00|41.58|39.58|41.76|39.76|41.89|39.89|41.42|39.42|0
1642675500000|2022-01-20 10:45:00|41.73|39.73|41.82|39.82|41.95|39.95|41.7|39.7|0
1642675800000|2022-01-20 10:50:00|41.76|39.76|42.07|40.07|42.07|40.07|41.7|39.7|0
1642676100000|2022-01-20 10:55:00|42.04|40.04|42|40|42.13|40.13|41.63|39.63|0
1642676400000|2022-01-20 11:00:00|42.07|40.07|42.69|40.69|42.88|40.88|42|40|0
1642676700000|2022-01-20 11:05:00|42.88|40.88|42.94|40.94|43.16|41.16|42.82|40.82|0
1642677000000|2022-01-20 11:10:00|42.88|40.88|42.69|40.69|43.19|41.19|42.56|40.56|0
1642677300000|2022-01-20 11:15:00|42.94|40.94|43.57|41.57|43.83|41.83|42.87|40.87|0
1642677600000|2022-01-20 11:20:00|43.64|41.64|43.44|41.44|43.64|41.64|43.19|41.19|0
1642677900000|2022-01-20 11:25:00|43.38|41.38|43.28|41.28|43.76|41.76|43.25|41.25|0
1642678200000|2022-01-20 11:30:00|43.31|41.31|42.61|40.61|43.31|41.31|42.55|40.55|0
1642678500000|2022-01-20 11:35:00|42.67|40.67|42.99|40.99|42.99|40.99|42.61|40.61|0
1642678800000|2022-01-20 11:40:00|42.95|40.95|42.42|40.42|43.02|41.02|42.42|40.42|0
1642679100000|2022-01-20 11:45:00|42.29|40.29|42.29|40.29|42.35|40.35|41.73|39.73|0
1642679400000|2022-01-20 11:50:00|42.26|40.26|42.29|40.29|42.85|40.85|42.1|40.1|0
1642679700000|2022-01-20 11:55:00|42.22|40.22|42.85|40.85|43.04|41.04|42.22|40.22|0
1642680000000|2022-01-20 12:00:00|42.79|40.79|43.04|41.04|43.17|41.17|42.09|40.09|0
1642680300000|2022-01-20 12:05:00|43.07|41.07|42.84|40.84|43.1|41.1|42.34|40.34|0
1642680600000|2022-01-20 12:10:00|42.78|40.78|42.65|40.65|42.97|40.97|42.49|40.49|0
1642680900000|2022-01-20 12:15:00|42.72|40.72|42.21|40.21|42.72|40.72|42.15|40.15|0
1642681200000|2022-01-20 12:20:00|42.15|40.15|42.02|40.02|42.65|40.65|41.89|39.89|0
1642681500000|2022-01-20 12:25:00|41.96|39.96|41.98|39.98|42.14|40.14|41.58|39.58|0
1642681800000|2022-01-20 12:30:00|42.02|40.02|41.15|39.15|42.27|40.27|41.15|39.15|0
1642682100000|2022-01-20 12:35:00|41.02|39.02|41.05|39.05|41.33|39.33|40.84|38.84|0
1642682400000|2022-01-20 12:40:00|41.02|39.02|40.41|38.41|41.02|39.02|40.05|38.05|0
1642682700000|2022-01-20 12:45:00|40.47|38.47|40.83|38.83|41.08|39.08|40.29|38.29|0
1642683000000|2022-01-20 12:50:00|40.77|38.77|41.01|39.01|41.07|39.07|40.59|38.59|0
1642683300000|2022-01-20 12:55:00|40.95|38.95|41.26|39.26|41.44|39.44|40.89|38.89|0
1642683600000|2022-01-20 13:00:00|41.13|39.13|41.13|39.13|41.13|39.13|40.34|38.34|0
1642683900000|2022-01-20 13:05:00|41.07|39.07|41.13|39.13|41.19|39.19|40.7|38.7|0
1642684200000|2022-01-20 13:10:00|41.19|39.19|41.31|39.31|41.31|39.31|40.51|38.51|0
1642684500000|2022-01-20 13:15:00|41.25|39.25|40.88|38.88|41.49|39.49|40.76|38.76|0
1642684800000|2022-01-20 13:20:00|40.81|38.81|40.87|38.87|41.06|39.06|40.63|38.63|0
1642685100000|2022-01-20 13:25:00|40.81|38.81|41.42|39.42|41.49|39.49|40.57|38.57|0
1642685400000|2022-01-20 13:30:00|41.49|39.49|42.86|40.86|43.24|41.24|41.3|39.3|0
1642685700000|2022-01-20 13:35:00|42.8|40.8|41.12|39.12|42.8|40.8|40.94|38.94|0
1642686000000|2022-01-20 13:40:00|41.06|39.06|41.49|39.49|41.56|39.56|40.75|38.75|0
1642686300000|2022-01-20 13:45:00|41.56|39.56|41.74|39.74|42.12|40.12|41.37|39.37|0
1642686600000|2022-01-20 13:50:00|41.8|39.8|42.49|40.49|42.62|40.62|41.8|39.8|0
1642686900000|2022-01-20 13:55:00|42.3|40.3|41.42|39.42|42.37|40.37|41.3|39.3|0
1642687200000|2022-01-20 14:00:00|41.49|39.49|41.54|39.54|41.73|39.73|41.3|39.3|0
1642687500000|2022-01-20 14:05:00|41.48|39.48|41.29|39.29|41.67|39.67|40.99|38.99|0
1642687800000|2022-01-20 14:10:00|41.23|39.23|41.29|39.29|41.73|39.73|40.92|38.92|0
1642688100000|2022-01-20 14:15:00|41.35|39.35|41.29|39.29|41.41|39.41|40.98|38.98|0
1642688400000|2022-01-20 14:20:00|41.23|39.23|41.22|39.22|41.78|39.78|41.16|39.16|0
1642688700000|2022-01-20 14:25:00|41.16|39.16|40.73|38.73|41.16|39.16|40.3|38.3|0
1642689000000|2022-01-20 14:30:00|40.79|38.79|42.47|40.47|43.95|41.95|40.36|38.36|0
1642689300000|2022-01-20 14:35:00|42.28|40.28|41.9|39.9|42.79|40.79|41|39|0
1642689600000|2022-01-20 14:40:00|41.71|39.71|45.06|43.06|45.06|43.06|41.09|39.09|0
1642689900000|2022-01-20 14:45:00|44.96|42.96|44.7|42.7|45.64|43.64|43.39|41.39|0
1642690200000|2022-01-20 14:50:00|44.37|42.37|45.97|43.97|46.65|44.65|43.91|41.91|0
1642690500000|2022-01-20 14:55:00|46.04|44.04|47.68|45.68|48.52|46.52|45.57|43.57|0
1642690800000|2022-01-20 15:00:00|48.24|46.24|46.99|44.99|48.45|46.45|46.44|44.44|0
1642691100000|2022-01-20 15:05:00|47.06|45.06|46.59|44.59|47.63|45.63|45.3|43.3|0
1642691400000|2022-01-20 15:10:00|46.52|44.52|46.11|44.11|47.35|45.35|45.1|43.1|0
1642691700000|2022-01-20 15:15:00|46.18|44.18|44.09|42.09|46.86|44.86|44.03|42.03|0
1642692000000|2022-01-20 15:20:00|44.16|42.16|46.1|44.1|46.17|44.17|44.09|42.09|0
1642692300000|2022-01-20 15:25:00|46.17|44.17|46.65|44.65|46.79|44.79|45.09|43.09|0
1642692600000|2022-01-20 15:30:00|46.58|44.58|48.6|46.6|49.82|47.82|46.58|44.58|0
1642692900000|2022-01-20 15:35:00|48.67|46.67|48.98|46.98|49.6|47.6|48.31|46.31|0
1642693200000|2022-01-20 15:40:00|49.02|47.02|49.02|47.02|49.95|47.95|48.88|46.88|0
1642693500000|2022-01-20 15:45:00|49.23|47.23|51.59|49.59|53.4|51.4|48.95|46.95|0
1642693800000|2022-01-20 15:50:00|51.74|49.74|52.26|50.26|52.48|50.48|51.37|49.37|0
1642694100000|2022-01-20 15:55:00|52.18|50.18|51.7|49.7|52.18|50.18|51.07|49.07|0
1642694400000|2022-01-20 16:00:00|51.66|49.66|52.92|50.92|53.68|51.68|51.66|49.66|0
1642694700000|2022-01-20 16:05:00|53|51|52.32|50.32|53|51|52.03|50.03|0
1642695000000|2022-01-20 16:10:00|52.4|50.4|50.77|48.77|52.4|50.4|50.27|48.27|0
1642695300000|2022-01-20 16:15:00|50.85|48.85|51.14|49.14|51.58|49.58|50.19|48.19|0
1642695600000|2022-01-20 16:20:00|51.06|49.06|50.11|48.11|51.06|49.06|49.4|47.4|0
1642695900000|2022-01-20 16:25:00|49.9|47.9|50.87|48.87|51.13|49.13|49.83|47.83|0
1642696200000|2022-01-20 16:30:00|51.02|49.02|51.13|49.13|51.46|49.46|50.8|48.8|0
1642696500000|2022-01-20 16:35:00|51.27|49.27|51.09|49.09|51.46|49.46|50.36|48.36|0
1642696800000|2022-01-20 16:40:00|51.16|49.16|47.99|45.99|51.16|49.16|47.92|45.92|0
1642697100000|2022-01-20 16:45:00|48.06|46.06|48.98|46.98|49.56|47.56|47.99|45.99|0
1642697400000|2022-01-20 16:50:00|49.2|47.2|49.19|47.19|50.49|48.49|49.19|47.19|0
1642697700000|2022-01-20 16:55:00|49.26|47.26|49.4|47.4|50.49|48.49|48.98|46.98|0
1642698000000|2022-01-20 17:00:00|49.55|47.55|49.47|47.47|50.42|48.42|49.19|47.19|0
1642698300000|2022-01-20 17:05:00|49.51|47.51|48.47|46.47|49.55|47.55|48.37|46.37|0
1642698600000|2022-01-20 17:10:00|48.4|46.4|48.97|46.97|49.11|47.11|48.19|46.19|0
1642698900000|2022-01-20 17:15:00|48.9|46.9|47.62|45.62|48.9|46.9|47.62|45.62|0
1642699200000|2022-01-20 17:20:00|47.55|45.55|48.54|46.54|48.54|46.54|47.41|45.41|0
1642699500000|2022-01-20 17:25:00|48.46|46.46|49.32|47.32|49.32|47.32|47.62|45.62|0
1642699800000|2022-01-20 17:30:00|49.24|47.24|50.03|48.03|50.11|48.11|49.24|47.24|0
1642700100000|2022-01-20 17:35:00|49.96|47.96|49.38|47.38|50.18|48.18|48.95|46.95|0
1642700400000|2022-01-20 17:40:00|49.45|47.45|49.81|47.81|50.17|48.17|49.24|47.24|0
1642700700000|2022-01-20 17:45:00|49.74|47.74|48.95|46.95|49.74|47.74|48.66|46.66|0
1642701000000|2022-01-20 17:50:00|49.02|47.02|47.33|45.33|49.02|47.02|47.29|45.29|0
1642701300000|2022-01-20 17:55:00|47.26|45.26|47.15|45.15|47.6|45.6|46.63|44.63|0
1642701600000|2022-01-20 18:00:00|47.18|45.18|45.27|43.27|47.18|45.18|45.07|43.07|0
1642701900000|2022-01-20 18:05:00|45.17|43.17|44.33|42.33|45.17|43.17|44.07|42.07|0
1642702200000|2022-01-20 18:10:00|44.16|42.16|45.26|43.26|45.6|43.6|44.07|42.07|0
1642702500000|2022-01-20 18:15:00|45.19|43.19|44.59|42.59|45.19|43.19|43.41|41.41|0
1642702800000|2022-01-20 18:20:00|44.39|42.39|44.26|42.26|45.06|43.06|44.06|42.06|0
1642703100000|2022-01-20 18:25:00|42.11|40.11|44.65|42.65|45.72|43.72|42.07|40.07|0
1642703400000|2022-01-20 18:30:00|44.72|42.72|44.02|42.02|44.95|42.95|43.72|41.72|0
1642703700000|2022-01-20 18:35:00|44.12|42.12|45.04|43.04|45.11|43.11|43.72|41.72|0
1642704000000|2022-01-20 18:40:00|44.98|42.98|44.84|42.84|45.58|43.58|44.78|42.78|0
1642704300000|2022-01-20 18:45:00|44.91|42.91|43.35|41.35|44.91|42.91|42.63|40.63|0
1642704600000|2022-01-20 18:50:00|43.48|41.48|43.87|41.87|44.14|42.14|43.28|41.28|0
1642704900000|2022-01-20 18:55:00|43.94|41.94|42.3|40.3|43.94|41.94|42.17|40.17|0
1642705200000|2022-01-20 19:00:00|42.37|40.37|45.61|43.61|45.68|43.68|42.37|40.37|0
1642705500000|2022-01-20 19:05:00|45.48|43.48|45.2|43.2|45.61|43.61|45|43|0
1642705800000|2022-01-20 19:10:00|45.27|43.27|41.34|39.34|45.68|43.68|41.21|39.21|0
1642706100000|2022-01-20 19:15:00|41.27|39.27|41.4|39.4|42.26|40.26|40.27|38.27|0
1642706400000|2022-01-20 19:20:00|41.52|39.52|41.21|39.21|41.91|39.91|40.45|38.45|0
1642706700000|2022-01-20 19:25:00|41.27|39.27|39.95|37.95|41.39|39.39|39.95|37.95|0
1642707000000|2022-01-20 19:30:00|40.02|38.02|38.97|36.97|40.02|38.02|38.67|36.67|0
1642707300000|2022-01-20 19:35:00|39.28|37.28|39.86|37.86|40.36|38.36|37.93|35.93|0
1642707600000|2022-01-20 19:40:00|39.8|37.8|39.01|37.01|39.8|37.8|38.83|36.83|0
1642707900000|2022-01-20 19:45:00|39.07|37.07|39.37|37.37|39.8|37.8|38.06|36.06|0
1642708200000|2022-01-20 19:50:00|39.43|37.43|39.43|37.43|40.16|38.16|38.83|36.83|0
1642708500000|2022-01-20 19:55:00|39.37|37.37|38.59|36.59|39.98|37.98|38.47|36.47|0
1642708800000|2022-01-20 20:00:00|38.65|36.65|37.58|35.58|39.97|37.97|37.18|35.18|0
1642709100000|2022-01-20 20:05:00|37.53|35.53|36.43|34.43|37.88|35.88|35.05|33.05|0
1642709400000|2022-01-20 20:10:00|36.48|34.48|35.64|33.64|37.45|35.45|35.53|33.53|0
1642709700000|2022-01-20 20:15:00|35.81|33.81|36.7|34.7|36.99|34.99|35.36|33.36|0
1642710000000|2022-01-20 20:20:00|36.65|34.65|35.42|33.42|36.65|34.65|34.27|32.27|0
1642710300000|2022-01-20 20:25:00|35.59|33.59|35.94|33.94|36.94|34.94|33.59|31.59|0
1642710600000|2022-01-20 20:30:00|35.77|33.77|35.01|33.01|36.1|34.1|34.53|32.53|0
1642710900000|2022-01-20 20:35:00|34.74|32.74|34.04|32.04|35.41|33.41|32.91|30.91|0
1642711200000|2022-01-20 20:40:00|34.09|32.09|33.11|31.11|34.67|32.67|33.06|31.06|0
1642711500000|2022-01-20 20:45:00|33.06|31.06|31.6|29.6|34.21|32.21|31.36|29.36|0
1642711800000|2022-01-20 20:50:00|31.5|29.5|29.26|27.26|32.8|30.8|29.26|27.26|0
1642712100000|2022-01-20 20:55:00|29.35|27.35|31.57|29.57|32.64|30.64|27.61|25.61|0
1642712400000|2022-01-20 21:00:00|31.47|29.47|29.44|27.44|31.91|29.91|29.31|27.31|0
1642712700000|2022-01-20 21:05:00|29.54|27.54|29.81|27.81|30.85|28.85|29.54|27.54|0
1642713000000|2022-01-20 21:10:00|29.76|27.76|29.3|27.3|30.28|28.28|29.12|27.12|0
1642713300000|2022-01-20 21:15:00|29.51|26.91|29.87|27.27|30.11|27.51|29.19|26.59|0
1642713600000|2022-01-20 21:20:00|29.78|27.18|28.92|26.32|29.92|27.32|28.78|26.18|0
1642713900000|2022-01-20 21:25:00|28.94|26.34|27.55|24.95|29.57|26.97|27.55|24.95|0
1642714200000|2022-01-20 21:30:00|27.53|24.93|27.94|25.34|27.94|25.34|26.85|24.29|0
1642714500000|2022-01-20 21:35:00|27.85|25.25|26.86|24.3|27.94|25.34|26.8|24.24|0
1642714800000|2022-01-20 21:40:00|26.66|24.12|25.88|23.41|26.97|24.41|24.54|22.21|0
1642715100000|2022-01-20 21:45:00|25.75|23.29|25.4|22.98|26.18|23.68|25.4|22.98|0
1642715400000|2022-01-20 21:50:00|25.17|22.77|27.71|25.11|27.76|25.16|25.06|22.68|0
1642715700000|2022-01-20 21:55:00|27.73|25.13|27.73|25.13|28.37|25.77|27.54|24.94|0
1642716000000|2022-01-20 22:00:00|27.78|25.18|27.56|24.96|27.78|25.18|27.4|24.8|0
1642716300000|2022-01-20 22:05:00|27.57|24.97|27.76|25.16|27.76|25.16|27.47|24.87|0
1642716600000|2022-01-20 22:10:00|27.79|25.19|27.86|25.26|27.86|25.26|27.78|25.18|0
1642716900000|2022-01-20 22:15:00|27.92|25.32|28.11|25.51|28.12|25.52|27.92|25.32|0
1642717200000|2022-01-20 22:20:00|28.12|25.52|28.19|25.59|28.27|25.67|28.12|25.52|0
1642717500000|2022-01-20 22:25:00|28.17|25.57|28.14|25.54|28.23|25.63|28.14|25.54|0
1642717800000|2022-01-20 22:30:00|28.16|25.56|28.22|25.62|28.22|25.62|28.15|25.55|0
1642718100000|2022-01-20 22:35:00|28.2|25.6|28.06|25.46|28.2|25.6|28.06|25.46|0
1642718400000|2022-01-20 22:40:00|28.08|25.48|27.86|25.26|28.11|25.51|27.86|25.26|0
1642718700000|2022-01-20 22:45:00|27.89|25.29|27.96|25.36|28.02|25.42|27.87|25.27|0
1642719000000|2022-01-20 22:50:00|27.98|25.38|27.92|25.32|27.98|25.38|27.84|25.24|0
1642719300000|2022-01-20 22:55:00|27.91|25.31|27.81|25.21|27.92|25.32|27.74|25.14|0
1642719600000|2022-01-20 23:00:00|27.32|24.72|28.74|26.14|28.74|26.14|27.09|24.51|0
1642719900000|2022-01-20 23:05:00|28.85|26.25|27.59|24.99|29.19|26.59|27.59|24.99|0
1642720200000|2022-01-20 23:10:00|27.61|25.01|27.37|24.77|28.25|25.65|27.11|24.53|0
1642720500000|2022-01-20 23:15:00|27.42|24.82|27.15|24.56|27.85|25.25|26.2|23.71|0
1642720800000|2022-01-20 23:20:00|27.11|24.52|27.54|24.94|27.67|25.07|26.48|23.96|0
1642721100000|2022-01-20 23:25:00|27.58|24.98|26.39|23.88|27.71|25.11|26.39|23.88|0
1642721400000|2022-01-20 23:30:00|26.5|23.98|26.83|24.28|27.17|24.58|26.44|23.92|0
1642721700000|2022-01-20 23:35:00|26.88|24.32|27.99|25.39|27.99|25.39|26.65|24.12|0
1642722000000|2022-01-20 23:40:00|27.97|25.37|28.16|25.56|28.25|25.65|27.88|25.28|0
1642722300000|2022-01-20 23:45:00|28.19|25.59|28.45|25.85|28.76|26.16|28.19|25.59|0
1642722600000|2022-01-20 23:50:00|28.4|25.8|28.16|25.56|28.58|25.98|27.79|25.19|0
1642722900000|2022-01-20 23:55:00|28.23|25.63|28.67|26.07|28.71|26.11|27.92|25.32|0
1642723200000|2022-01-21 00:00:00|28.71|26.11|27.78|25.18|29.2|26.6|27.48|24.88|0
1642723500000|2022-01-21 00:05:00|27.83|25.23|28.04|25.44|28.31|25.71|27.22|24.63|0
1642723800000|2022-01-21 00:10:00|28.02|25.42|28.24|25.64|28.66|26.06|27.65|25.05|0
1642724100000|2022-01-21 00:15:00|28.26|25.66|28.06|25.46|28.61|26.01|27.95|25.35|0
1642724400000|2022-01-21 00:20:00|27.97|25.37|27.75|25.15|28.08|25.48|27.14|24.56|0
1642724700000|2022-01-21 00:25:00|27.73|25.13|27.86|25.26|28.34|25.74|27.43|24.83|0
1642725000000|2022-01-21 00:30:00|27.79|25.19|27.79|25.19|28.03|25.43|27.44|24.84|0
1642725300000|2022-01-21 00:35:00|27.81|25.21|28.65|26.05|28.73|26.13|27.53|24.93|0
1642725600000|2022-01-21 00:40:00|28.69|26.09|29.5|26.9|29.5|26.9|28.15|25.55|0
1642725900000|2022-01-21 00:45:00|29.45|26.85|30.22|27.62|30.27|27.67|29.34|26.74|0
1642726200000|2022-01-21 00:50:00|30.24|27.64|29.95|27.35|30.63|28.03|29.74|27.14|0
1642726500000|2022-01-21 00:55:00|29.99|27.39|29.72|27.12|30.31|27.71|29.72|27.12|0
1642726800000|2022-01-21 01:00:00|29.63|27.03|30.05|27.45|30.4|27.8|29.63|27.03|0
1642727100000|2022-01-21 01:05:00|30.03|27.43|28.22|25.62|30.03|27.43|28.09|25.49|0
1642727400000|2022-01-21 01:10:00|28.14|25.54|28.35|25.75|28.48|25.88|27.46|24.86|0
1642727700000|2022-01-21 01:15:00|28.39|25.79|28.13|25.53|28.91|26.31|28.03|25.43|0
1642728000000|2022-01-21 01:20:00|28.09|25.49|29.46|26.86|29.53|26.93|28.09|25.49|0
1642728300000|2022-01-21 01:25:00|29.53|26.93|30.82|28.22|30.93|28.33|29.48|26.88|0
1642728600000|2022-01-21 01:30:00|30.79|28.19|30.65|28.05|30.79|28.19|29.88|27.28|0
1642728900000|2022-01-21 01:35:00|30.61|28.01|29.8|27.2|30.61|28.01|29.75|27.15|0
1642729200000|2022-01-21 01:40:00|29.67|27.07|29.22|26.62|30.2|27.6|28.91|26.31|0
1642729500000|2022-01-21 01:45:00|29.26|26.66|28.22|25.62|29.26|26.66|28.18|25.58|0
1642729800000|2022-01-21 01:50:00|28.18|25.58|30.67|28.07|30.67|28.07|28.18|25.58|0
1642730100000|2022-01-21 01:55:00|30.8|28.2|31.28|28.68|31.44|28.84|30.35|27.75|0
1642730400000|2022-01-21 02:00:00|31.26|28.66|31.58|28.98|31.86|29.26|31.03|28.43|0
1642730700000|2022-01-21 02:05:00|31.72|29.12|31.62|29.02|32.26|29.66|31.57|28.97|0
1642731000000|2022-01-21 02:10:00|31.64|29.04|31.45|28.85|31.64|29.04|31.2|28.6|0
1642731300000|2022-01-21 02:15:00|31.48|28.88|29.64|27.04|31.52|28.92|29.59|26.99|0
1642731600000|2022-01-21 02:20:00|29.66|27.06|30.17|27.57|30.31|27.71|29.55|26.95|0
1642731900000|2022-01-21 02:25:00|30.15|27.55|29.88|27.28|30.17|27.57|29.72|27.12|0
1642732200000|2022-01-21 02:30:00|29.9|27.3|29.54|26.94|29.99|27.39|29.54|26.94|0
1642732500000|2022-01-21 02:35:00|29.45|26.85|29.14|26.54|29.72|27.12|28.7|26.1|0
1642732800000|2022-01-21 02:40:00|29.09|26.49|27.84|25.24|29.11|26.51|27.84|25.24|0
1642733100000|2022-01-21 02:45:00|27.88|25.28|26.16|23.67|28.01|25.41|25.83|23.37|0
1642733400000|2022-01-21 02:50:00|26.14|23.65|26.33|23.82|26.65|24.12|25.78|23.33|0
1642733700000|2022-01-21 02:55:00|26.37|23.86|27.32|24.72|27.32|24.72|26.37|23.86|0
1642734000000|2022-01-21 03:00:00|27.37|24.77|27.23|24.64|27.49|24.89|27.02|24.44|0
1642734300000|2022-01-21 03:05:00|27.28|24.68|26.97|24.4|27.49|24.89|26.84|24.29|0
1642734600000|2022-01-21 03:10:00|27.01|24.44|26.75|24.2|27.19|24.6|26.28|23.78|0
1642734900000|2022-01-21 03:15:00|26.79|24.24|27.86|25.26|27.94|25.34|26.79|24.24|0
1642735200000|2022-01-21 03:20:00|27.81|25.21|26.96|24.39|28.07|25.47|26.96|24.39|0
1642735500000|2022-01-21 03:25:00|27.01|24.43|27.47|24.87|27.66|25.06|27.01|24.43|0
1642735800000|2022-01-21 03:30:00|27.45|24.85|27.55|24.95|27.64|25.04|26.92|24.35|0
1642736100000|2022-01-21 03:35:00|27.57|24.97|27|24.43|27.57|24.97|26.7|24.16|0
1642736400000|2022-01-21 03:40:00|26.98|24.41|27.47|24.87|27.63|25.03|26.93|24.37|0
1642736700000|2022-01-21 03:45:00|27.34|24.74|27.21|24.62|27.55|24.95|27.04|24.46|0
1642737000000|2022-01-21 03:50:00|27.17|24.58|27.44|24.84|27.5|24.9|27.04|24.46|0
1642737300000|2022-01-21 03:55:00|27.46|24.86|28.01|25.41|28.07|25.47|27.29|24.69|0
1642737600000|2022-01-21 04:00:00|27.98|25.38|28.9|26.3|29.08|26.48|27.98|25.38|0
1642737900000|2022-01-21 04:05:00|28.93|26.33|30.09|27.49|30.09|27.49|28.93|26.33|0
1642738200000|2022-01-21 04:10:00|30.05|27.45|29.67|27.07|30.11|27.51|29.65|27.05|0
1642738500000|2022-01-21 04:15:00|29.65|27.05|29.09|26.49|29.69|27.09|28.85|26.25|0
1642738800000|2022-01-21 04:20:00|29.14|26.54|28.98|26.38|29.42|26.82|28.81|26.21|0
1642739100000|2022-01-21 04:25:00|29|26.4|29.33|26.73|29.37|26.77|28.59|25.99|0
1642739400000|2022-01-21 04:30:00|29.26|26.66|29.15|26.55|29.86|27.26|29.15|26.55|0
1642739700000|2022-01-21 04:35:00|29.17|26.57|29.46|26.86|29.59|26.99|29.15|26.55|0
1642740000000|2022-01-21 04:40:00|29.43|26.83|28.93|26.33|29.5|26.9|28.84|26.24|0
1642740300000|2022-01-21 04:45:00|28.97|26.37|28.54|25.94|29.12|26.52|28.3|25.7|0
1642740600000|2022-01-21 04:50:00|28.56|25.96|28.68|26.08|28.84|26.24|28.32|25.72|0
1642740900000|2022-01-21 04:55:00|28.71|26.11|28.64|26.04|29.16|26.56|28.62|26.02|0
1642741200000|2022-01-21 05:00:00|28.73|26.13|29.18|26.58|29.31|26.71|28.53|25.93|0
1642741500000|2022-01-21 05:05:00|29.14|26.54|29.49|26.89|29.53|26.93|28.66|26.06|0
1642741800000|2022-01-21 05:10:00|29.44|26.84|29|26.4|29.66|27.06|28.91|26.31|0
1642742100000|2022-01-21 05:15:00|28.96|26.36|28.91|26.31|29.09|26.49|28.52|25.92|0
1642742400000|2022-01-21 05:20:00|28.89|26.29|29.5|26.9|29.52|26.92|28.87|26.27|0
1642742700000|2022-01-21 05:25:00|29.37|26.77|28.78|26.18|29.61|27.01|28.78|26.18|0
1642743000000|2022-01-21 05:30:00|28.86|26.26|29.7|27.1|29.87|27.27|28.86|26.26|0
1642743300000|2022-01-21 05:35:00|29.74|27.14|30.05|27.45|30.05|27.45|29.74|27.14|0
1642743600000|2022-01-21 05:40:00|30.01|27.41|30.7|28.1|30.77|28.17|29.85|27.25|0
1642743900000|2022-01-21 05:45:00|30.68|28.08|30.97|28.37|31.32|28.72|30.68|28.08|0
1642744200000|2022-01-21 05:50:00|31|28.4|30.86|28.26|31.23|28.63|30.81|28.21|0
1642744500000|2022-01-21 05:55:00|30.88|28.28|30.7|28.1|31.13|28.53|30.27|27.67|0
1642744800000|2022-01-21 06:00:00|30.65|28.05|29.88|27.28|30.67|28.07|29.73|27.13|0
1642745100000|2022-01-21 06:05:00|29.95|27.35|29.86|27.26|29.99|27.39|29.59|26.99|0
1642745400000|2022-01-21 06:10:00|29.92|27.32|30.17|27.57|30.42|27.82|29.2|26.6|0
1642745700000|2022-01-21 06:15:00|30.22|27.62|30.42|27.82|30.78|28.18|30.1|27.5|0
1642746000000|2022-01-21 06:20:00|30.35|27.75|31.21|28.61|31.36|28.76|30.33|27.73|0
1642746300000|2022-01-21 06:25:00|31.19|28.59|30.94|28.34|31.49|28.89|30.75|28.15|0
1642746600000|2022-01-21 06:30:00|31.3|28.7|31.95|29.35|31.96|29.36|30.89|28.29|0
1642746900000|2022-01-21 06:35:00|31.91|29.31|32|29.4|32.14|29.54|31.39|28.79|0
1642747200000|2022-01-21 06:40:00|32.05|29.45|31.97|29.37|32.57|29.97|31.95|29.35|0
1642747500000|2022-01-21 06:45:00|32|29.4|31.71|29.11|32.66|30.06|31.71|29.11|0
1642747800000|2022-01-21 06:50:00|31.74|29.14|30.32|27.72|31.74|29.14|30.09|27.49|0
1642748100000|2022-01-21 06:55:00|30.29|27.69|30.7|28.1|30.91|28.31|30.23|27.63|0
1642748400000|2022-01-21 07:00:00|30.54|27.94|29.66|27.06|30.63|28.03|29.64|27.04|0
1642748700000|2022-01-21 07:05:00|29.68|27.08|31.35|28.75|31.46|28.86|29.41|26.81|0
1642749000000|2022-01-21 07:10:00|31.3|28.7|31.84|29.24|32.07|29.47|31.04|28.44|0
1642749300000|2022-01-21 07:15:00|31.93|29.33|31.65|29.05|32.12|29.52|31.48|28.88|0
1642749600000|2022-01-21 07:20:00|31.67|29.07|32.4|29.8|32.59|29.99|31.6|29|0
1642749900000|2022-01-21 07:25:00|32.35|29.75|33.29|30.69|33.37|30.77|32.35|29.75|0
1642750200000|2022-01-21 07:30:00|33.32|30.72|31.21|28.61|33.37|30.77|30.83|28.23|0
1642750500000|2022-01-21 07:35:00|31.26|28.66|30.83|28.23|31.68|29.08|30.76|28.16|0
1642750800000|2022-01-21 07:40:00|30.88|28.28|31.11|28.51|31.51|28.91|30.79|28.19|0
1642751100000|2022-01-21 07:45:00|31.16|28.56|31.53|28.93|31.63|29.03|30.74|28.14|0
1642751400000|2022-01-21 07:50:00|31.58|28.98|31.58|28.98|31.98|29.38|31.53|28.93|0
1642751700000|2022-01-21 07:55:00|31.6|29|31.72|29.12|31.72|29.12|31.06|28.46|0
1642752000000|2022-01-21 08:00:00|31.57|28.97|30.58|27.98|31.57|28.97|29.84|27.24|0
1642752300000|2022-01-21 08:05:00|30.23|28.23|30.65|28.65|31.32|29.32|30.23|28.23|0
1642752600000|2022-01-21 08:10:00|30.7|28.7|28.77|26.77|30.7|28.7|28.77|26.77|0
1642752900000|2022-01-21 08:15:00|28.75|26.75|28.37|26.37|29.31|27.31|28.2|26.2|0
1642753200000|2022-01-21 08:20:00|28.42|26.42|28.81|26.81|29.04|27.04|28.19|26.19|0
1642753500000|2022-01-21 08:25:00|28.77|26.77|29.85|27.85|29.95|27.95|28.63|26.63|0
1642753800000|2022-01-21 08:30:00|29.76|27.76|30.55|28.55|30.59|28.59|29.26|27.26|0
1642754100000|2022-01-21 08:35:00|30.36|28.36|29.66|27.66|30.87|28.87|29.53|27.53|0
1642754400000|2022-01-21 08:40:00|29.76|27.76|29.39|27.39|30.03|28.03|29.3|27.3|0
1642754700000|2022-01-21 08:45:00|29.43|27.43|29.16|27.16|29.53|27.53|28.27|26.27|0
1642755000000|2022-01-21 08:50:00|29.11|27.11|30.28|28.28|30.35|28.35|28.89|26.89|0
1642755300000|2022-01-21 08:55:00|30.35|28.35|30.53|28.53|30.68|28.68|30.02|28.02|0
1642755600000|2022-01-21 09:00:00|30.49|28.49|30.07|28.07|30.67|28.67|29.65|27.65|0
1642755900000|2022-01-21 09:05:00|30.16|28.16|29.42|27.42|30.67|28.67|29.24|27.24|0
1642756200000|2022-01-21 09:10:00|29.38|27.38|28.56|26.56|29.42|27.42|28.39|26.39|0
1642756500000|2022-01-21 09:15:00|28.52|26.52|29.13|27.13|29.27|27.27|28.34|26.34|0
1642756800000|2022-01-21 09:20:00|29.29|27.29|29.95|27.95|30.16|28.16|29.15|27.15|0
1642757100000|2022-01-21 09:25:00|29.93|27.93|30.67|28.67|30.67|28.67|29.93|27.93|0
1642757400000|2022-01-21 09:30:00|30.69|28.69|30.88|28.88|31.07|29.07|30.5|28.5|0
1642757700000|2022-01-21 09:35:00|30.85|28.85|30.5|28.5|31.11|29.11|30.22|28.22|0
1642758000000|2022-01-21 09:40:00|30.47|28.47|30.87|28.87|31.22|29.22|30.27|28.27|0
1642758300000|2022-01-21 09:45:00|30.89|28.89|31.25|29.25|31.25|29.25|30.87|28.87|0
1642758600000|2022-01-21 09:50:00|31.22|29.22|31.86|29.86|32.11|30.11|31.13|29.13|0
1642758900000|2022-01-21 09:55:00|31.89|29.89|31.81|29.81|32.11|30.11|31.77|29.77|0
1642759200000|2022-01-21 10:00:00|31.79|29.79|31.26|29.26|31.91|29.91|31.1|29.1|0
1642759500000|2022-01-21 10:05:00|31.21|29.21|31.16|29.16|31.91|29.91|31.16|29.16|0
1642759800000|2022-01-21 10:10:00|31.14|29.14|30.95|28.95|31.42|29.42|30.86|28.86|0
1642760100000|2022-01-21 10:15:00|31.04|29.04|32.39|30.39|32.58|30.58|31|29|0
1642760400000|2022-01-21 10:20:00|32.34|30.34|31.23|29.23|32.34|30.34|31.18|29.18|0
1642760700000|2022-01-21 10:25:00|31.27|29.27|31.27|29.27|31.46|29.46|31.04|29.04|0
1642761000000|2022-01-21 10:30:00|31.25|29.25|30.72|28.72|31.32|29.32|30.69|28.69|0
1642761300000|2022-01-21 10:35:00|30.79|28.79|30.93|28.93|31.26|29.26|30.74|28.74|0
1642761600000|2022-01-21 10:40:00|30.98|28.98|31.26|29.26|31.31|29.31|30.83|28.83|0
1642761900000|2022-01-21 10:45:00|31.31|29.31|30.83|28.83|31.31|29.31|30.55|28.55|0
1642762200000|2022-01-21 10:50:00|30.92|28.92|30.5|28.5|31.11|29.11|30.5|28.5|0
1642762500000|2022-01-21 10:55:00|30.47|28.47|31.13|29.13|31.13|29.13|30.26|28.26|0
1642762800000|2022-01-21 11:00:00|31.06|29.06|30.47|28.47|31.06|29.06|30.26|28.26|0
1642763100000|2022-01-21 11:05:00|30.44|28.44|28.79|26.79|30.54|28.54|28.52|26.52|0
1642763400000|2022-01-21 11:10:00|28.9|26.9|28.69|26.69|29.21|27.21|28.45|26.45|0
1642763700000|2022-01-21 11:15:00|28.74|26.74|27.65|25.65|28.74|26.74|27.31|25.31|0
1642764000000|2022-01-21 11:20:00|27.63|25.63|26.92|24.92|27.96|25.96|26.9|24.9|0
1642764300000|2022-01-21 11:25:00|26.94|24.94|28.64|26.64|29.26|27.26|25.92|23.92|0
1642764600000|2022-01-21 11:30:00|28.66|26.66|28.09|26.09|28.66|26.66|27.87|25.87|0
1642764900000|2022-01-21 11:35:00|28.07|26.07|29.44|27.44|29.65|27.65|28.07|26.07|0
1642765200000|2022-01-21 11:40:00|29.49|27.49|28.97|26.97|29.49|27.49|28.55|26.55|0
1642765500000|2022-01-21 11:45:00|28.9|26.9|27.72|25.72|29.01|27.01|27.29|25.29|0
1642765800000|2022-01-21 11:50:00|27.65|25.65|27.87|25.87|27.96|25.96|27.39|25.39|0
1642766100000|2022-01-21 11:55:00|27.78|25.78|28.8|26.8|29.07|27.07|27.78|25.78|0
1642766400000|2022-01-21 12:00:00|28.89|26.89|27.69|25.69|28.93|26.93|27.6|25.6|0
1642766700000|2022-01-21 12:05:00|27.65|25.65|26.83|24.83|27.86|25.86|26.58|24.58|0
1642767000000|2022-01-21 12:10:00|26.81|24.81|26.85|24.85|26.96|24.96|26.08|24.08|0
1642767300000|2022-01-21 12:15:00|26.79|24.79|27.68|25.68|27.99|25.99|26.79|24.79|0
1642767600000|2022-01-21 12:20:00|27.7|25.7|27.86|25.86|28.25|26.25|27.68|25.68|0
1642767900000|2022-01-21 12:25:00|27.99|25.99|27.38|25.38|27.99|25.99|27.25|25.25|0
1642768200000|2022-01-21 12:30:00|27.33|25.33|26.59|24.59|27.51|25.51|26.26|24.26|0
1642768500000|2022-01-21 12:35:00|26.55|24.55|27.49|25.49|27.55|25.55|26.42|24.42|0
1642768800000|2022-01-21 12:40:00|27.44|25.44|26.63|24.63|27.44|25.44|26.5|24.5|0
1642769100000|2022-01-21 12:45:00|26.61|24.61|26.58|24.58|27.1|25.1|26.38|24.38|0
1642769400000|2022-01-21 12:50:00|26.63|24.63|26.14|24.14|27.05|25.05|26.12|24.12|0
1642769700000|2022-01-21 12:55:00|26.12|24.12|26.62|24.62|26.66|24.66|25.71|23.71|0
1642770000000|2022-01-21 13:00:00|26.66|24.66|26.08|24.08|26.71|24.71|25.95|23.95|0
1642770300000|2022-01-21 13:05:00|26.12|24.12|26.79|24.79|26.79|24.79|26.12|24.12|0
1642770600000|2022-01-21 13:10:00|26.83|24.83|26.4|24.4|26.91|24.91|25.87|23.87|0
1642770900000|2022-01-21 13:15:00|26.36|24.36|26.91|24.91|26.91|24.91|25.74|23.74|0
1642771200000|2022-01-21 13:20:00|26.95|24.95|27.29|25.29|27.55|25.55|26.84|24.84|0
1642771500000|2022-01-21 13:25:00|27.34|25.34|27.54|25.54|27.96|25.96|27.21|25.21|0
1642771800000|2022-01-21 13:30:00|27.56|25.56|26.71|24.71|27.69|25.69|26.71|24.71|0
1642772100000|2022-01-21 13:35:00|26.64|24.64|28.08|26.08|28.08|26.08|26.64|24.64|0
1642772400000|2022-01-21 13:40:00|27.95|25.95|27.82|25.82|28.21|26.21|27.34|25.34|0
1642772700000|2022-01-21 13:45:00|27.73|25.73|27.43|25.43|27.86|25.86|27.38|25.38|0
1642773000000|2022-01-21 13:50:00|27.56|25.56|27.29|25.29|27.86|25.86|27.21|25.21|0
1642773300000|2022-01-21 13:55:00|27.31|25.31|27.38|25.38|27.51|25.51|27.04|25.04|0
1642773600000|2022-01-21 14:00:00|27.42|25.42|27.12|25.12|27.9|25.9|27.12|25.12|0
1642773900000|2022-01-21 14:05:00|27.08|25.08|25.71|23.71|27.08|25.08|25.53|23.53|0
1642774200000|2022-01-21 14:10:00|25.65|23.65|26.15|24.15|26.19|24.19|25.45|23.45|0
1642774500000|2022-01-21 14:15:00|26.19|24.19|25.9|23.9|26.48|24.48|25.65|23.65|0
1642774800000|2022-01-21 14:20:00|25.94|23.94|26.81|24.81|26.81|24.81|25.69|23.69|0
1642775100000|2022-01-21 14:25:00|26.77|24.77|28.97|26.97|28.99|26.99|26.77|24.77|0
1642775400000|2022-01-21 14:30:00|29.04|27.04|30|28|31.13|29.13|27.93|25.93|0
1642775700000|2022-01-21 14:35:00|30.05|28.05|27.74|25.74|30.24|28.24|27.48|25.48|0
1642776000000|2022-01-21 14:40:00|27.7|25.7|25.34|23.34|27.96|25.96|25.26|23.26|0
1642776300000|2022-01-21 14:45:00|25.38|23.38|27.56|25.56|28.67|26.67|25.07|23.07|0
1642776600000|2022-01-21 14:50:00|27.26|25.26|25.77|23.77|28.09|26.09|24.72|22.72|0
1642776900000|2022-01-21 14:55:00|25.44|23.44|25.69|23.69|26.18|24.18|24.8|22.8|0
1642777200000|2022-01-21 15:00:00|25.4|23.4|24.27|22.27|26.52|24.52|23.48|21.48|0
1642777500000|2022-01-21 15:05:00|24.39|22.39|25.04|23.04|26.16|24.16|24.31|22.31|0
1642777800000|2022-01-21 15:10:00|24.78|22.78|23.85|21.85|24.78|22.78|22.82|20.82|0
1642778100000|2022-01-21 15:15:00|24.03|22.03|23.78|21.78|24.67|22.67|23.6|21.6|0
1642778400000|2022-01-21 15:20:00|23.74|21.74|24.69|22.69|25.12|23.12|21.38|19.38|0
1642778700000|2022-01-21 15:25:00|24.81|22.81|25.88|23.88|27.48|25.48|24.69|22.69|0
1642779000000|2022-01-21 15:30:00|26.08|24.08|30.18|28.18|30.37|28.37|25.44|23.44|0
1642779300000|2022-01-21 15:35:00|30.07|28.07|26.73|24.73|31.63|29.63|26.64|24.64|0
1642779600000|2022-01-21 15:40:00|26.48|24.48|28.18|26.18|28.18|26.18|25.44|23.44|0
1642779900000|2022-01-21 15:45:00|28.13|26.13|30.27|28.27|30.27|28.27|27.01|25.01|0
1642780200000|2022-01-21 15:50:00|30.17|28.17|28.99|26.99|33.27|31.27|28.99|26.99|0
1642780500000|2022-01-21 15:55:00|28.76|26.76|29.74|27.74|30.44|28.44|28.49|26.49|0
1642780800000|2022-01-21 16:00:00|29.97|27.97|28.97|26.97|29.97|27.97|28.21|26.21|0
1642781100000|2022-01-21 16:05:00|29.1|27.1|31.48|29.48|31.97|29.97|28.92|26.92|0
1642781400000|2022-01-21 16:10:00|31.53|29.53|29.55|27.55|31.58|29.58|29.23|27.23|0
1642781700000|2022-01-21 16:15:00|29.78|27.78|30.29|28.29|30.67|28.67|29.04|27.04|0
1642782000000|2022-01-21 16:20:00|30.24|28.24|32.6|30.6|33|31|29.68|27.68|0
1642782300000|2022-01-21 16:25:00|32.26|30.26|31.19|29.19|32.38|30.38|30|28|0
1642782600000|2022-01-21 16:30:00|30.95|28.95|29.97|27.97|30.95|28.95|28.52|26.52|0
1642782900000|2022-01-21 16:35:00|29.99|27.99|26.76|24.76|30.32|28.32|26.63|24.63|0
1642783200000|2022-01-21 16:40:00|26.85|24.85|26.63|24.63|27.19|25.19|26.25|24.25|0
1642783500000|2022-01-21 16:45:00|26.89|24.89|27.41|25.41|27.49|25.49|24|22|0
1642783800000|2022-01-21 16:50:00|27.54|25.54|26.31|24.31|28.01|26.01|26.02|24.02|0
1642784100000|2022-01-21 16:55:00|26.18|24.18|27.49|25.49|27.75|25.75|26.14|24.14|0
1642784400000|2022-01-21 17:00:00|27.53|25.53|27.25|25.25|28.18|26.18|26.55|24.55|0
1642784700000|2022-01-21 17:05:00|27.1|25.1|26.18|24.18|28.36|26.36|26.01|24.01|0
1642785000000|2022-01-21 17:10:00|26.22|24.22|25.39|23.39|26.39|24.39|24.55|22.55|0
1642785300000|2022-01-21 17:15:00|25.31|23.31|24.75|22.75|25.93|23.93|24.27|22.27|0
1642785600000|2022-01-21 17:20:00|24.59|22.59|26.45|24.45|26.45|24.45|23.4|21.4|0
1642785900000|2022-01-21 17:25:00|26.41|24.41|26.07|24.07|27.33|25.33|25.91|23.91|0
1642786200000|2022-01-21 17:30:00|25.81|23.81|26.36|24.36|26.49|24.49|25.46|23.46|0
1642786500000|2022-01-21 17:35:00|26.28|24.28|25.66|23.66|27.29|25.29|24.66|22.66|0
1642786800000|2022-01-21 17:40:00|25.62|23.62|25.25|23.25|26.48|24.48|25.13|23.13|0
1642787100000|2022-01-21 17:45:00|25.13|23.13|24.18|22.18|26.29|24.29|24.07|22.07|0
1642787400000|2022-01-21 17:50:00|24.24|22.24|24.38|22.38|24.93|22.93|23.95|21.95|0
1642787700000|2022-01-21 17:55:00|24.42|22.42|24.89|22.89|25.37|23.37|23.8|21.8|0
1642788000000|2022-01-21 18:00:00|24.79|22.79|24.61|22.61|25.77|23.77|24.26|22.26|0
1642788300000|2022-01-21 18:05:00|24.57|22.57|24.68|22.68|25.28|23.28|24.37|22.37|0
1642788600000|2022-01-21 18:10:00|24.88|22.88|26.72|24.72|27.1|25.1|24.78|22.78|0
1642788900000|2022-01-21 18:15:00|26.55|24.55|24.84|22.84|26.68|24.68|24.48|22.48|0
1642789200000|2022-01-21 18:20:00|24.8|22.8|23.54|21.54|24.8|22.8|22.77|20.77|0
1642789500000|2022-01-21 18:25:00|23.52|21.52|23.95|21.95|24.46|22.46|23.2|21.2|0
1642789800000|2022-01-21 18:30:00|23.88|21.88|24.65|22.65|25.2|23.2|23.61|21.61|0
1642790100000|2022-01-21 18:35:00|24.69|22.69|25.44|23.44|26.32|24.32|24.14|22.14|0
1642790400000|2022-01-21 18:40:00|25.48|23.48|25.89|23.89|26.55|24.55|25.28|23.28|0
1642790700000|2022-01-21 18:45:00|25.9|23.9|25.71|23.71|26.15|24.15|24.72|22.72|0
1642791000000|2022-01-21 18:50:00|25.92|23.92|26.12|24.12|27.08|25.08|25.47|23.47|0
1642791300000|2022-01-21 18:55:00|26.08|24.08|24.52|22.52|26.24|24.24|23.94|21.94|0
1642791600000|2022-01-21 19:00:00|24.48|22.48|25.1|23.1|25.3|23.3|24.28|22.28|0
1642791900000|2022-01-21 19:05:00|25.02|23.02|24.71|22.71|26.19|24.19|24.71|22.71|0
1642792200000|2022-01-21 19:10:00|24.8|22.8|24.9|22.9|25.58|23.58|24.53|22.53|0
1642792500000|2022-01-21 19:15:00|24.84|22.84|24.74|22.74|25.7|23.7|24.66|22.66|0
1642792800000|2022-01-21 19:20:00|24.86|22.86|25.7|23.7|25.78|23.78|24.16|22.16|0
1642793100000|2022-01-21 19:25:00|25.62|23.62|23.13|21.13|25.62|23.62|22.98|20.98|0
1642793400000|2022-01-21 19:30:00|23.1|21.1|23.2|21.2|23.51|21.51|22.69|20.69|0
1642793700000|2022-01-21 19:35:00|23.19|21.19|24.01|22.01|24.19|22.19|22.58|20.58|0
1642794000000|2022-01-21 19:40:00|23.96|21.96|23.46|21.46|24.58|22.58|23.31|21.31|0
1642794300000|2022-01-21 19:45:00|23.42|21.42|23.95|21.95|24.11|22.11|23.39|21.39|0
1642794600000|2022-01-21 19:50:00|23.88|21.88|22.75|20.75|23.88|21.88|22.53|20.53|0
1642794900000|2022-01-21 19:55:00|22.72|20.72|21.08|19.08|22.94|20.94|21.08|19.08|0
1642795200000|2022-01-21 20:00:00|21.22|19.22|22|20|22.14|20.14|19.8|17.92|0
1642795500000|2022-01-21 20:05:00|22.07|20.07|21.74|19.74|22.58|20.58|21.36|19.36|0
1642795800000|2022-01-21 20:10:00|21.7|19.7|22.61|20.61|22.61|20.61|20.91|18.92|0
1642796100000|2022-01-21 20:15:00|22.5|20.5|23.47|21.47|24.36|22.36|21.83|19.83|0
1642796400000|2022-01-21 20:20:00|23.45|21.45|22.64|20.64|23.45|21.45|22|20|0
1642796700000|2022-01-21 20:25:00|22.6|20.6|22.59|20.59|22.74|20.74|21.52|19.52|0
1642797000000|2022-01-21 20:30:00|22.49|20.49|23.23|21.23|24.07|22.07|22.41|20.41|0
1642797300000|2022-01-21 20:35:00|23.19|21.19|25.21|23.21|25.25|23.25|23.12|21.12|0
1642797600000|2022-01-21 20:40:00|25.14|23.14|23.9|21.9|27.1|25.1|23.83|21.83|0
1642797900000|2022-01-21 20:45:00|23.83|21.83|24.6|22.6|25.02|23.02|23.06|21.06|0
1642798200000|2022-01-21 20:50:00|24.49|22.49|22.02|20.02|24.49|22.49|21.89|19.89|0
1642798500000|2022-01-21 20:55:00|22.3|20.3|21.81|19.81|23.85|21.85|21.71|19.71|0
1642798800000|2022-01-21 21:00:00|21.71|19.71|21.85|19.85|22.23|20.23|21.24|19.24|0
1642799100000|2022-01-21 21:05:00|21.88|19.88|21.2|19.2|22.09|20.09|21.13|19.13|0
1642799400000|2022-01-21 21:10:00|21.27|19.27|21.3|19.3|21.5|19.5|20.86|18.87|0
1643011500000|2022-01-24 08:05:00|22.7|20.7|22.83|20.83|22.89|20.89|22.16|20.16|0
1643011800000|2022-01-24 08:10:00|22.87|20.87|23.03|21.03|23.14|21.14|22.23|20.23|0
1643012100000|2022-01-24 08:15:00|22.88|20.88|23.48|21.48|23.8|21.8|22.88|20.88|0
1643012400000|2022-01-24 08:20:00|23.44|21.44|23.4|21.4|23.82|21.82|23.36|21.36|0
1643012700000|2022-01-24 08:25:00|23.36|21.36|23.43|21.43|23.59|21.59|22.91|20.91|0
1643013000000|2022-01-24 08:30:00|23.55|21.55|22.87|20.87|23.62|21.62|22.84|20.84|0
1643013300000|2022-01-24 08:35:00|22.86|20.86|22.98|20.98|23.08|21.08|22.58|20.58|0
1643013600000|2022-01-24 08:40:00|22.95|20.95|22.16|20.16|23.17|21.17|22.16|20.16|0
1643013900000|2022-01-24 08:45:00|22.21|20.21|22.54|20.54|23.05|21.05|22.07|20.07|0
1643014200000|2022-01-24 08:50:00|22.47|20.47|21.68|19.68|22.54|20.54|21.64|19.64|0
1643014500000|2022-01-24 08:55:00|21.6|19.6|21.23|19.23|21.9|19.9|20.98|18.98|0
1643014800000|2022-01-24 09:00:00|21.18|19.18|21.44|19.44|21.47|19.47|21.04|19.04|0
1643015100000|2022-01-24 09:05:00|21.45|19.45|21.51|19.51|21.87|19.87|21.02|19.02|0
1643015400000|2022-01-24 09:10:00|21.4|19.4|21.23|19.23|21.52|19.52|20.98|18.99|0
1643015700000|2022-01-24 09:15:00|21.26|19.26|20.62|18.66|21.26|19.26|20.55|18.6|0
1643016000000|2022-01-24 09:20:00|20.66|18.69|20.16|18.24|20.68|18.71|19.99|18.09|0
1643016300000|2022-01-24 09:25:00|20.23|18.31|21.05|19.05|22.36|20.36|19.86|17.97|0
1643016600000|2022-01-24 09:30:00|20.98|18.98|21.01|19.01|21.32|19.32|20.92|18.93|0
1643016900000|2022-01-24 09:35:00|21.04|19.04|20.9|18.91|21.42|19.42|20.87|18.88|0
1643017200000|2022-01-24 09:40:00|20.88|18.89|20.9|18.91|21.25|19.25|20.65|18.68|0
1643017500000|2022-01-24 09:45:00|20.86|18.87|20.82|18.84|20.86|18.87|20.22|18.3|0
1643017800000|2022-01-24 09:50:00|20.86|18.87|20.93|18.94|21.45|19.45|20.79|18.81|0
1643018100000|2022-01-24 09:55:00|21|19|20.89|18.9|21.2|19.2|20.66|18.69|0
1643018400000|2022-01-24 10:00:00|20.85|18.87|20.08|18.17|20.89|18.9|19.94|18.04|0
1643018700000|2022-01-24 10:05:00|20.18|18.26|19.24|17.41|20.37|18.43|19.21|17.38|0
1643019000000|2022-01-24 10:10:00|19.29|17.45|20.17|18.25|20.17|18.25|17.86|16.15|0
1643019300000|2022-01-24 10:15:00|20.13|18.22|19.77|17.89|20.2|18.28|19.46|17.6|0
1643019600000|2022-01-24 10:20:00|19.72|17.85|18.62|16.85|20.2|18.28|18.6|16.83|0
1643019900000|2022-01-24 10:25:00|18.64|16.86|18.51|16.74|19.12|17.3|18.41|16.66|0
1643020200000|2022-01-24 10:30:00|18.47|16.71|18.89|17.09|19.32|17.48|18.11|16.38|0
1643020500000|2022-01-24 10:35:00|18.92|17.12|18.69|16.91|19.09|17.27|18.57|16.8|0
1643020800000|2022-01-24 10:40:00|18.66|16.88|17.62|15.94|18.89|17.09|17.23|15.59|0
1643021100000|2022-01-24 10:45:00|17.65|15.97|17.74|16.05|18.31|16.56|17.38|15.72|0
1643021400000|2022-01-24 10:50:00|17.84|16.14|17.99|16.28|18.08|16.36|17.45|15.79|0
1643021700000|2022-01-24 10:55:00|18.02|16.3|19.77|17.89|21.13|19.13|17.9|16.19|0
1643022000000|2022-01-24 11:00:00|19.81|17.92|19.8|17.92|20.21|18.28|19.51|17.65|0
1643022300000|2022-01-24 11:05:00|19.79|17.9|20.86|18.87|20.86|18.87|19.79|17.9|0
1643022600000|2022-01-24 11:10:00|20.82|18.84|21.2|19.2|21.2|19.2|20.82|18.84|0
1643022900000|2022-01-24 11:15:00|21.16|19.16|19.83|17.94|21.43|19.43|19.8|17.91|0
1643023200000|2022-01-24 11:20:00|19.86|17.97|20.44|18.49|20.47|18.52|19.71|17.84|0
1643023500000|2022-01-24 11:25:00|20.47|18.52|19.69|17.82|20.76|18.79|19.53|17.67|0
1643023800000|2022-01-24 11:30:00|19.63|17.76|19.72|17.85|19.86|17.97|19.53|17.67|0
1643024100000|2022-01-24 11:35:00|19.69|17.82|20.4|18.45|20.5|18.55|19.46|17.61|0
1643024400000|2022-01-24 11:40:00|20.43|18.48|20.39|18.45|20.91|18.92|20.29|18.36|0
1643024700000|2022-01-24 11:45:00|20.43|18.48|21.15|19.15|21.35|19.35|20.39|18.45|0
1643025000000|2022-01-24 11:50:00|21.16|19.16|19.72|17.84|21.81|19.81|19.72|17.84|0
1643025300000|2022-01-24 11:55:00|19.73|17.85|20.02|18.11|20.05|18.14|19.61|17.75|0
1643025600000|2022-01-24 12:00:00|20.16|18.24|18.85|17.06|20.38|18.44|18.85|17.06|0
1643025900000|2022-01-24 12:05:00|18.92|17.12|19.43|17.58|19.54|17.68|18.27|16.53|0
1643026200000|2022-01-24 12:10:00|19.48|17.62|19.38|17.53|19.74|17.86|19.11|17.29|0
1643026500000|2022-01-24 12:15:00|19.41|17.56|19.44|17.59|19.96|18.06|19.24|17.41|0
1643026800000|2022-01-24 12:20:00|19.46|17.6|19.27|17.44|19.46|17.6|18.69|16.91|0
1643027100000|2022-01-24 12:25:00|19.31|17.47|19.39|17.54|19.8|17.92|19.26|17.42|0
1643027400000|2022-01-24 12:30:00|19.34|17.5|18.65|16.88|19.87|17.98|18.65|16.88|0
1643027700000|2022-01-24 12:35:00|18.69|16.91|18.68|16.9|19.14|17.32|18.56|16.79|0
1643028000000|2022-01-24 12:40:00|18.72|16.93|18.02|16.3|18.75|16.96|18.02|16.3|0
1643028300000|2022-01-24 12:45:00|18.05|16.33|18.3|16.56|18.74|16.96|18.05|16.33|0
1643028600000|2022-01-24 12:50:00|18.33|16.58|18.25|16.51|18.36|16.61|17.89|16.19|0
1643028900000|2022-01-24 12:55:00|18.26|16.53|18.11|16.38|18.64|16.87|18.11|16.38|0
1643029200000|2022-01-24 13:00:00|18.07|16.35|18.22|16.49|18.32|16.57|16.39|14.82|0
1643029500000|2022-01-24 13:05:00|18.25|16.51|18.95|17.14|18.95|17.14|18.19|16.46|0
1643029800000|2022-01-24 13:10:00|18.85|17.05|18.53|16.77|18.91|17.11|18.16|16.43|0
1643030100000|2022-01-24 13:15:00|18.5|16.74|17.75|16.06|18.82|17.02|17.75|16.06|0
1643030400000|2022-01-24 13:20:00|17.82|16.12|18.01|16.3|18.75|16.97|17.57|15.9|0
1643030700000|2022-01-24 13:25:00|17.98|16.27|18.69|16.91|19.1|17.28|17.65|15.97|0
1643031000000|2022-01-24 13:30:00|18.66|16.88|18.91|17.11|18.91|17.11|18.05|16.33|0
1643031300000|2022-01-24 13:35:00|19.04|17.22|18.45|16.69|19.04|17.22|17.82|16.12|0
1643031600000|2022-01-24 13:40:00|18.6|16.83|18.82|17.03|19.1|17.28|18.3|16.56|0
1643031900000|2022-01-24 13:45:00|18.79|17|19|17.19|19.44|17.59|18.6|16.83|0
1643032200000|2022-01-24 13:50:00|18.88|17.08|18.63|16.85|19.38|17.53|18.63|16.85|0
1643032500000|2022-01-24 13:55:00|18.69|16.91|15.98|14.46|18.81|17.02|15.93|14.41|0
1643032800000|2022-01-24 14:00:00|15.66|14.16|16.36|14.8|17.59|15.91|14.5|13.1|0
1643033100000|2022-01-24 14:05:00|16.41|14.85|15.74|14.24|16.44|14.87|14.43|13.03|0
1643033400000|2022-01-24 14:10:00|15.76|14.26|17.06|15.44|17.12|15.49|15.66|14.16|0
1643033700000|2022-01-24 14:15:00|17.08|15.45|16.83|15.23|17.76|16.07|16.78|15.18|0
1643034000000|2022-01-24 14:20:00|16.82|15.22|16.63|15.05|16.89|15.28|16.19|14.65|0
1643034300000|2022-01-24 14:25:00|16.44|14.87|16.87|15.26|17.67|15.98|16.41|14.85|0
1643034600000|2022-01-24 14:30:00|17.03|15.41|17.17|15.53|17.61|15.93|15.73|14.23|0
1643034900000|2022-01-24 14:35:00|16.86|15.25|16.81|15.21|17.55|15.88|15.23|13.78|0
1643035200000|2022-01-24 14:40:00|16.9|15.29|18.31|14.71|18.31|16.38|15.11|11.75|0
1643035500000|2022-01-24 14:45:00|18.18|14.58|15.51|14.03|18.18|15.09|15.2|12.67|0
1643035800000|2022-01-24 14:50:00|15.35|13.89|13.91|12.51|17.66|15.98|13.82|12.42|0
1643036100000|2022-01-24 14:55:00|13.84|12.44|14.73|13.32|16.15|14.61|13.71|12.31|0
1643036400000|2022-01-24 15:00:00|14.58|13.18|15.49|14.02|17.04|15.41|14.58|13.18|0
1643036700000|2022-01-24 15:05:00|15.43|13.96|15.12|11.76|16.54|14.5|14.16|11.76|0
1643037000000|2022-01-24 15:10:00|15.1|11.74|17.09|14.29|18.31|16.56|13.26|11.27|0
1643037300000|2022-01-24 15:15:00|17.16|14.36|15.39|12.59|17.37|14.57|15.39|12.59|0
1643037600000|2022-01-24 15:20:00|15.38|12.58|18.54|15.74|18.56|15.76|15.37|12.57|0
1643037900000|2022-01-24 15:25:00|18.6|15.8|18.57|15.77|19.83|17.03|18.38|15.58|0
1643038200000|2022-01-24 15:30:00|18.61|15.81|15.28|12.48|20.27|17.47|15.07|12.27|0
1643038500000|2022-01-24 15:35:00|15.12|12.32|14.4|11.6|15.94|13.14|14.28|11.48|0
1643038800000|2022-01-24 15:40:00|14.28|11.48|13.71|10.91|14.35|11.55|13.01|10.21|0
1643039100000|2022-01-24 15:45:00|13.73|10.93|15.27|12.47|15.27|12.47|11.08|8.62|0
1643039400000|2022-01-24 15:50:00|15.24|12.44|13.36|10.56|15.24|12.44|11.22|8.72|0
1643039700000|2022-01-24 15:55:00|13.42|10.62|12.19|9.48|13.47|10.67|11.99|9.33|0
1643040000000|2022-01-24 16:00:00|12.14|9.44|10.88|9.48|12.19|10.08|10.71|9.26|0
1643040300000|2022-01-24 16:05:00|10.76|9.36|10.26|8.86|10.76|9.36|10.1|8.7|0
1643040600000|2022-01-24 16:10:00|10.28|8.88|11.08|9.68|11.63|10.23|9.69|8.29|0
1643040900000|2022-01-24 16:15:00|11.15|9.75|11.28|9.88|11.69|10.29|10.87|9.47|0
1643041200000|2022-01-24 16:20:00|11.3|9.9|11.26|9.86|12.19|10.79|11.12|9.72|0
1643041500000|2022-01-24 16:25:00|11.38|9.98|11.77|10.37|11.77|10.37|10.94|9.54|0
1643041800000|2022-01-24 16:30:00|11.79|10.39|11.61|10.21|12.06|10.66|11.22|9.82|0
1643042100000|2022-01-24 16:35:00|11.57|10.17|12.46|11.06|14.03|12.63|10.43|9.03|0
1643042400000|2022-01-24 16:40:00|12.52|11.12|12.2|9.49|12.54|11.14|11.27|9.3|0
1643042700000|2022-01-24 16:45:00|12.28|9.55|11.69|9.09|13.58|10.78|11.69|9.09|0
1643043000000|2022-01-24 16:50:00|11.58|9.01|13.41|10.61|13.45|10.65|11.58|9.01|0
1643043300000|2022-01-24 16:55:00|13.43|10.63|13.21|11.81|13.87|11.81|12.5|10.36|0
1643043600000|2022-01-24 17:00:00|13.2|11.8|11.33|9.93|13.2|11.8|11.26|9.86|0
1643043900000|2022-01-24 17:05:00|11.42|10.02|11.12|9.72|12.2|10.8|10.91|9.51|0
1643044200000|2022-01-24 17:10:00|11.21|9.81|12.96|11.56|13.04|11.64|11.15|9.75|0
1643044500000|2022-01-24 17:15:00|12.94|11.54|13.72|12.32|13.88|12.48|12.46|11.06|0
1643044800000|2022-01-24 17:20:00|13.71|12.31|13.84|12.44|14.82|13.41|13.35|11.95|0
1643045100000|2022-01-24 17:25:00|13.92|12.52|14.07|12.67|15.03|13.6|13.03|11.63|0
1643045400000|2022-01-24 17:30:00|14.04|12.64|14.05|12.65|14.3|12.9|13.47|12.07|0
1643045700000|2022-01-24 17:35:00|14.13|12.73|13.83|12.43|14.13|12.73|13.1|11.7|0
1643046000000|2022-01-24 17:40:00|13.64|12.24|14.34|12.94|14.65|13.25|12.51|11.11|0
1643046300000|2022-01-24 17:45:00|14.41|13.01|14.81|13.4|15.1|13.67|14.28|12.88|0
1643046600000|2022-01-24 17:50:00|14.7|13.3|16.43|14.86|16.61|15.03|14.08|12.68|0
1643046900000|2022-01-24 17:55:00|16.51|14.94|11.37|9.97|16.51|14.94|11.14|9.74|0
1643047200000|2022-01-24 18:00:00|11.31|9.91|11.78|10.38|11.78|10.38|10.94|9.54|0
1643047500000|2022-01-24 18:05:00|11.74|10.34|12.69|11.29|13.36|11.96|11.32|9.92|0
1643047800000|2022-01-24 18:10:00|12.74|11.34|13.62|12.22|13.62|12.22|12.51|11.11|0
1643048100000|2022-01-24 18:15:00|13.57|12.17|12.25|10.85|13.96|12.56|12.25|10.85|0
1643048400000|2022-01-24 18:20:00|12.17|10.77|10.58|9.18|12.36|10.96|10.58|9.18|0
1643048700000|2022-01-24 18:25:00|10.56|9.16|11.83|10.43|11.83|10.43|10|8.6|0
1643049000000|2022-01-24 18:30:00|11.77|10.37|12.28|10.88|13.37|11.97|11.25|9.85|0
1643049300000|2022-01-24 18:35:00|12.19|10.79|12.25|10.85|12.36|10.96|10.91|9.51|0
1643049600000|2022-01-24 18:40:00|12.27|10.87|11.51|10.11|12.36|10.96|11.16|9.76|0
1643049900000|2022-01-24 18:45:00|11.5|10.1|13.43|12.03|13.43|12.03|11.5|10.1|0
1643050200000|2022-01-24 18:50:00|13.48|12.08|13.97|12.57|14.16|12.76|13.22|11.82|0
1643050500000|2022-01-24 18:55:00|13.96|12.56|12.92|11.52|14.39|12.99|11.87|10.47|0
1643050800000|2022-01-24 19:00:00|12.98|11.58|12.22|10.82|15.47|14|12.01|10.61|0
1643051100000|2022-01-24 19:05:00|12.16|10.76|12.51|11.11|12.92|11.52|12.08|10.68|0
1643051400000|2022-01-24 19:10:00|12.58|11.18|11.74|10.34|13.17|11.77|10.32|8.92|0
1643051700000|2022-01-24 19:15:00|11.88|10.48|10.65|9.25|12.17|10.77|10.63|9.23|0
1643052000000|2022-01-24 19:20:00|10.45|9.05|9.36|7.96|11.24|9.84|9.36|7.96|0
1643052300000|2022-01-24 19:25:00|9.26|7.86|9.58|8.18|9.98|8.58|9.24|7.84|0
1643052600000|2022-01-24 19:30:00|9.51|8.11|9.51|8.11|10.55|9.15|9.51|8.11|0
1643052900000|2022-01-24 19:35:00|9.67|8.27|10.8|9.4|10.91|9.51|8.69|7.29|0
1643053200000|2022-01-24 19:40:00|10.82|9.42|10.73|9.33|11.12|9.72|10.53|9.13|0
1643053500000|2022-01-24 19:45:00|10.7|9.3|12.75|11.35|12.96|11.56|9.95|8.55|0
1643053800000|2022-01-24 19:50:00|12.78|11.38|11.93|10.53|13.15|11.75|10.93|9.53|0
1643054100000|2022-01-24 19:55:00|11.97|10.57|13.18|11.78|13.3|11.9|11.45|10.05|0
1643054400000|2022-01-24 20:00:00|13.14|11.74|10.82|9.42|15.09|13.66|10.82|9.42|0
1643054700000|2022-01-24 20:05:00|10.85|9.45|12.06|10.66|12.17|10.77|10.65|9.25|0
1643055000000|2022-01-24 20:10:00|12.03|10.63|12.5|11.1|13.44|12.04|11.83|10.43|0
1643055300000|2022-01-24 20:15:00|12.48|11.08|11.67|10.27|13.6|12.2|11.46|10.06|0
1643055600000|2022-01-24 20:20:00|11.78|10.38|12.52|11.12|13.43|12.03|11.78|10.38|0
1643055900000|2022-01-24 20:25:00|12.56|11.16|13.31|11.91|13.66|12.26|11.28|9.88|0
1643056200000|2022-01-24 20:30:00|13.15|11.75|15.46|13.99|18.31|16.57|12.6|11.2|0
1643056500000|2022-01-24 20:35:00|15.52|14.04|16.88|15.27|16.95|15.34|15.15|13.71|0
1643056800000|2022-01-24 20:40:00|16.69|15.1|15.04|13.6|17.07|15.45|14.42|13.02|0
1643057100000|2022-01-24 20:45:00|15.01|13.58|17.89|16.19|17.94|16.23|15.01|13.58|0
1643057400000|2022-01-24 20:50:00|17.99|16.28|18.57|16.8|20.95|18.95|17.92|16.22|0
1643057700000|2022-01-24 20:55:00|18.31|16.56|18.85|17.06|21.86|19.86|17.28|15.63|0
1643058000000|2022-01-24 21:00:00|18.82|17.03|18.65|16.87|19.19|17.36|17.69|16.01|0
1643058300000|2022-01-24 21:05:00|18.61|16.84|17.76|16.07|18.61|16.84|17.6|15.92|0
1643058600000|2022-01-24 21:10:00|17.63|15.95|19.39|17.54|19.74|17.86|17.63|15.95|0
1643058900000|2022-01-24 21:15:00|19.7|17.82|19.59|17.73|20.09|18.17|19.58|17.71|0
1643059200000|2022-01-24 21:20:00|19.66|17.79|19.42|17.57|20|18.09|19.33|17.49|0
1643059500000|2022-01-24 21:25:00|19.45|17.6|18.97|17.16|19.45|17.6|18.87|17.07|0
1643059800000|2022-01-24 21:30:00|18.94|17.13|18.97|17.16|19.19|17.36|18.67|16.89|0
1643060100000|2022-01-24 21:35:00|18.9|17.1|18.8|17.01|18.94|17.13|18.66|16.89|0
1643060400000|2022-01-24 21:40:00|18.76|16.98|18.56|16.79|19|17.19|18.5|16.73|0
1643060700000|2022-01-24 21:45:00|18.58|16.81|19.27|17.44|19.3|17.47|18.58|16.81|0
1643061000000|2022-01-24 21:50:00|19.25|17.42|20.09|18.18|20.11|18.19|19.24|17.4|0
1643061300000|2022-01-24 21:55:00|20.14|18.22|19.66|17.79|20.14|18.22|19.65|17.78|0
1643061600000|2022-01-24 22:00:00|19.78|17.89|19.59|17.73|19.81|17.92|19.48|17.63|0
1643061900000|2022-01-24 22:05:00|19.57|17.71|19.48|17.62|19.59|17.73|19.41|17.56|0
1643062200000|2022-01-24 22:10:00|19.46|17.61|19.57|17.71|19.64|17.77|19.45|17.6|0
1643062500000|2022-01-24 22:15:00|19.58|17.72|19.47|17.61|19.63|17.76|19.43|17.58|0
1643062800000|2022-01-24 22:20:00|19.46|17.6|19.36|17.52|19.52|17.66|19.36|17.52|0
1643063100000|2022-01-24 22:25:00|19.34|17.5|19.33|17.49|19.45|17.6|19.33|17.49|0
1643063400000|2022-01-24 22:30:00|19.35|17.5|19.21|17.38|19.36|17.51|19.21|17.38|0
1643063700000|2022-01-24 22:35:00|19.2|17.39|19.22|17.39|19.23|17.4|19.19|17.36|0
1643064000000|2022-01-24 22:40:00|19.17|17.35|18.91|17.11|19.19|17.36|18.91|17.11|0
1643064300000|2022-01-24 22:45:00|18.93|17.12|18.95|17.15|19|17.19|18.87|17.07|0
1643064600000|2022-01-24 22:50:00|18.94|17.14|19.14|17.32|19.19|17.36|18.9|17.1|0
1643064900000|2022-01-24 22:55:00|19.15|17.31|19.16|17.34|19.37|17.52|19.14|17.31|0
1643065200000|2022-01-24 23:00:00|18.88|17.08|18.33|16.58|19.27|17.44|18.33|16.58|0
1643065500000|2022-01-24 23:05:00|18.4|16.64|18.63|16.85|19.24|17.41|18.4|16.64|0
1643065800000|2022-01-24 23:10:00|18.74|16.96|19.17|17.34|19.41|17.56|18.56|16.79|0
1643066100000|2022-01-24 23:15:00|19.23|17.4|18.76|16.97|19.41|17.56|18.56|16.79|0
1643066400000|2022-01-24 23:20:00|18.74|16.95|19.22|17.39|19.87|17.98|18.56|16.79|0
1643066700000|2022-01-24 23:25:00|19.25|17.42|18.38|16.63|19.35|17.51|18.38|16.63|0
1643067000000|2022-01-24 23:30:00|18.45|16.69|17.96|16.25|18.48|16.72|17.49|15.82|0
1643067300000|2022-01-24 23:35:00|17.93|16.22|18.56|16.79|18.68|16.9|17.93|16.22|0
1643067600000|2022-01-24 23:40:00|18.58|16.81|19.07|17.26|19.13|17.3|18.54|16.78|0
1643067900000|2022-01-24 23:45:00|19.09|17.27|19.17|17.35|19.38|17.53|18.97|17.17|0
1643068200000|2022-01-24 23:50:00|19.12|17.3|19.58|17.72|19.79|17.9|18.77|16.98|0
1643068500000|2022-01-24 23:55:00|19.56|17.7|19.87|17.98|19.96|18.06|19.24|17.41|0
1643068800000|2022-01-25 00:00:00|19.92|18.03|18.86|17.07|20.24|18.31|18.8|17.01|0
1643069100000|2022-01-25 00:05:00|18.73|16.95|17.82|16.12|18.73|16.95|17.79|16.09|0
1643069400000|2022-01-25 00:10:00|17.79|16.09|18.43|16.68|18.53|16.77|17.79|16.09|0
1643069700000|2022-01-25 00:15:00|18.45|16.69|18.66|16.88|19.03|17.21|18.33|16.59|0
1643070000000|2022-01-25 00:20:00|18.64|16.87|18|16.29|18.71|16.93|17.99|16.27|0
1643070300000|2022-01-25 00:25:00|17.96|16.25|17.99|16.27|18.23|16.49|17.59|15.91|0
1643070600000|2022-01-25 00:30:00|18.03|16.32|18.89|17.09|19.19|17.36|18.03|16.32|0
1643070900000|2022-01-25 00:35:00|18.85|17.06|18|16.28|18.85|17.06|17.87|16.17|0
1643071200000|2022-01-25 00:40:00|18.03|16.31|17.71|16.02|18.45|16.69|17.49|15.82|0
1643071500000|2022-01-25 00:45:00|17.72|16.04|17.2|15.57|17.74|16.05|17.2|15.57|0
1643071800000|2022-01-25 00:50:00|17.24|15.59|16.51|14.91|17.24|15.59|16.37|14.77|0
1643072100000|2022-01-25 00:55:00|16.56|14.96|15.52|13.92|16.56|14.96|15.39|13.79|0
1643072400000|2022-01-25 01:00:00|15.54|13.94|15|13.4|16.03|14.43|14.96|13.36|0
1643072700000|2022-01-25 01:05:00|15.05|13.45|15|13.4|15.78|14.18|15|13.4|0
1643073000000|2022-01-25 01:10:00|15.01|13.41|14.3|12.7|15.37|13.77|14.3|12.7|0
1643073300000|2022-01-25 01:15:00|14.35|12.75|15.13|13.53|15.5|13.9|14.35|12.75|0
1643073600000|2022-01-25 01:20:00|15.21|13.61|15.5|13.9|15.78|14.18|15.1|13.5|0
1643073900000|2022-01-25 01:25:00|15.47|13.87|15.91|14.31|16.25|14.65|15.34|13.74|0
1643074200000|2022-01-25 01:30:00|15.9|14.3|16.8|15.2|17.27|15.62|15.15|13.55|0
1643074500000|2022-01-25 01:35:00|16.68|15.08|16.2|14.6|16.68|15.08|16.15|14.55|0
1643074800000|2022-01-25 01:40:00|16.19|14.59|17.17|15.53|17.17|15.53|15.76|14.16|0
1643075100000|2022-01-25 01:45:00|17.18|15.55|18.39|16.64|18.39|16.64|16.93|15.32|0
1643075400000|2022-01-25 01:50:00|18.33|16.58|17.98|16.27|18.52|16.76|17.73|16.04|0
1643075700000|2022-01-25 01:55:00|17.95|16.24|18.01|16.29|18.15|16.42|17.24|15.6|0
1643076000000|2022-01-25 02:00:00|17.88|16.18|17.42|15.76|17.88|16.18|17.16|15.53|0
1643076300000|2022-01-25 02:05:00|17.45|15.79|17.02|15.4|17.54|15.87|16.99|15.38|0
1643076600000|2022-01-25 02:10:00|17.05|15.43|17.2|15.56|17.69|16.01|16.9|15.29|0
1643076900000|2022-01-25 02:15:00|17.17|15.54|16.84|15.24|17.41|15.76|16.76|15.16|0
1643077200000|2022-01-25 02:20:00|16.75|15.15|16.64|15.04|16.93|15.32|16.36|14.76|0
1643077500000|2022-01-25 02:25:00|16.63|15.03|16.87|15.26|17.11|15.48|16.61|15.01|0
1643077800000|2022-01-25 02:30:00|16.75|15.15|17.41|15.75|17.62|15.94|16.75|15.15|0
1643078100000|2022-01-25 02:35:00|17.38|15.72|16.86|15.26|17.5|15.83|16.86|15.26|0
1643078400000|2022-01-25 02:40:00|16.89|15.28|16.61|15.01|17.15|15.51|16.55|14.95|0
1643078700000|2022-01-25 02:45:00|16.58|14.98|17.16|15.52|17.16|15.52|16.55|14.95|0
1643079000000|2022-01-25 02:50:00|17.13|15.5|17.31|15.66|17.46|15.8|17.04|15.42|0
1643079300000|2022-01-25 02:55:00|17.28|15.63|17.89|16.19|18.05|16.33|16.98|15.36|0
1643079600000|2022-01-25 03:00:00|17.86|16.16|16.79|15.19|17.86|16.16|16.79|15.19|0
1643079900000|2022-01-25 03:05:00|16.9|15.29|16.61|15.01|16.96|15.34|16.61|15.01|0
1643080200000|2022-01-25 03:10:00|16.55|14.95|16.03|14.43|16.55|14.95|15.91|14.31|0
1643080500000|2022-01-25 03:15:00|16.12|14.52|16.26|14.66|16.4|14.8|15.8|14.2|0
1643080800000|2022-01-25 03:20:00|16.29|14.69|16.23|14.63|16.42|14.82|16.04|14.44|0
1643081100000|2022-01-25 03:25:00|16.18|14.58|16.24|14.64|16.27|14.67|16.01|14.41|0
1643081400000|2022-01-25 03:30:00|16.23|14.63|15.79|14.19|16.45|14.85|15.79|14.19|0
1643081700000|2022-01-25 03:35:00|15.82|14.22|16.17|14.57|16.18|14.58|15.79|14.19|0
1643082000000|2022-01-25 03:40:00|16.2|14.6|16.48|14.88|16.93|15.31|16.2|14.6|0
1643082300000|2022-01-25 03:45:00|16.4|14.8|15.84|14.24|16.42|14.82|15.79|14.19|0
1643082600000|2022-01-25 03:50:00|15.87|14.27|15.81|14.21|15.92|14.32|15.76|14.16|0
1643082900000|2022-01-25 03:55:00|15.84|14.24|15.86|14.26|15.89|14.29|15.72|14.12|0
1643083200000|2022-01-25 04:00:00|15.88|14.28|15.68|14.08|15.89|14.29|15.68|14.08|0
1643083500000|2022-01-25 04:05:00|15.7|14.1|16.21|14.61|16.28|14.68|15.62|14.02|0
1643083800000|2022-01-25 04:10:00|16.2|14.6|15.86|14.26|16.21|14.61|15.81|14.21|0
1643084100000|2022-01-25 04:15:00|15.83|14.23|16.03|14.43|16.32|14.72|15.8|14.2|0
1643084400000|2022-01-25 04:20:00|16.05|14.45|15.96|14.36|16.11|14.51|15.86|14.26|0
1643084700000|2022-01-25 04:25:00|15.94|14.34|15.93|14.33|16.07|14.47|15.93|14.33|0
1643085000000|2022-01-25 04:30:00|15.91|14.31|15.3|13.7|16.07|14.47|15.3|13.7|0
1643085300000|2022-01-25 04:35:00|15.2|13.6|15.03|13.43|15.37|13.77|14.96|13.36|0
1643085600000|2022-01-25 04:40:00|15.06|13.46|14.94|13.34|15.06|13.46|14.68|13.08|0
1643085900000|2022-01-25 04:45:00|14.93|13.33|15.01|13.41|15.13|13.53|14.8|13.2|0
1643086200000|2022-01-25 04:50:00|15.02|13.42|14.93|13.33|15.11|13.51|14.81|13.21|0
1643086500000|2022-01-25 04:55:00|14.91|13.31|15.18|13.58|15.26|13.66|14.91|13.31|0
1643086800000|2022-01-25 05:00:00|15.16|13.56|14.87|13.27|15.18|13.58|14.45|12.85|0
1643087100000|2022-01-25 05:05:00|14.86|13.26|15.39|13.79|15.58|13.98|14.8|13.2|0
1643087400000|2022-01-25 05:10:00|15.41|13.81|15.62|14.02|15.78|14.18|15.33|13.73|0
1643087700000|2022-01-25 05:15:00|15.57|13.97|15.49|13.89|15.62|14.02|15.25|13.65|0
1643088000000|2022-01-25 05:20:00|15.48|13.88|15.97|14.37|16|14.4|15.46|13.86|0
1643088300000|2022-01-25 05:25:00|15.94|14.34|15.7|14.1|16.13|14.53|15.7|14.1|0
1643088600000|2022-01-25 05:30:00|15.75|14.15|16.2|14.6|16.65|15.05|15.6|14|0
1643088900000|2022-01-25 05:35:00|16.15|14.55|16.23|14.63|16.37|14.77|16.07|14.47|0
1643089200000|2022-01-25 05:40:00|16.26|14.66|17.53|15.86|17.7|16.01|16.26|14.66|0
1643089500000|2022-01-25 05:45:00|17.57|15.9|16.82|15.22|17.57|15.9|16.49|14.89|0
1643089800000|2022-01-25 05:50:00|16.84|15.23|16.69|15.09|16.96|15.34|16.58|14.98|0
1643090100000|2022-01-25 05:55:00|16.67|15.07|16.62|15.02|16.95|15.34|16.54|14.94|0
1643090400000|2022-01-25 06:00:00|16.75|15.15|16.08|14.48|17.41|15.75|16.08|14.48|0
1643090700000|2022-01-25 06:05:00|16.2|14.6|16.38|14.78|16.72|15.12|16.07|14.47|0
1643091000000|2022-01-25 06:10:00|16.41|14.81|16.12|14.52|16.5|14.9|15.83|14.23|0
1643091300000|2022-01-25 06:15:00|16.04|14.44|16.78|15.18|16.9|15.29|15.91|14.31|0
1643091600000|2022-01-25 06:20:00|16.8|15.2|16.49|14.89|17.15|15.52|16.49|14.89|0
1643091900000|2022-01-25 06:25:00|16.57|14.97|16.28|14.68|16.64|15.04|16.18|14.58|0
1643092200000|2022-01-25 06:30:00|16.32|14.72|16.26|14.66|16.32|14.72|15.91|14.31|0
1643092500000|2022-01-25 06:35:00|16.29|14.69|16.52|14.92|16.73|15.13|16.19|14.59|0
1643092800000|2022-01-25 06:40:00|16.48|14.88|16.42|14.82|16.66|15.06|16.29|14.69|0
1643093100000|2022-01-25 06:45:00|16.46|14.86|17.14|15.51|17.26|15.62|16.26|14.66|0
1643093400000|2022-01-25 06:50:00|17.16|15.52|17.17|15.54|17.36|15.7|16.9|15.29|0
1643093700000|2022-01-25 06:55:00|17.16|15.52|16.68|15.08|17.2|15.56|16.53|14.93|0
1643094000000|2022-01-25 07:00:00|16.6|15|16.21|14.61|17.35|15.7|16.18|14.58|0
1643094300000|2022-01-25 07:05:00|16.28|14.68|15.24|13.64|16.28|14.68|15.1|13.5|0
1643094600000|2022-01-25 07:10:00|15.18|13.58|14.46|12.86|15.51|13.91|14.46|12.86|0
1643094900000|2022-01-25 07:15:00|14.56|12.96|14.41|12.81|14.83|13.23|13.92|12.32|0
1643095200000|2022-01-25 07:20:00|14.39|12.79|15.99|14.39|16.43|14.83|11.39|9.79|0
1643095500000|2022-01-25 07:25:00|16.02|14.42|16.71|15.11|16.82|15.22|16.02|14.42|0
1643095800000|2022-01-25 07:30:00|16.6|15|16.57|14.97|17.32|15.67|16.55|14.95|0
1643096100000|2022-01-25 07:35:00|16.6|15|17.37|15.72|17.55|15.88|16.6|15|0
1643096400000|2022-01-25 07:40:00|17.4|15.75|17.5|15.84|17.88|16.18|17.27|15.62|0
1643096700000|2022-01-25 07:45:00|17.52|15.85|18.03|16.31|18.06|16.34|17.4|15.74|0
1643097000000|2022-01-25 07:50:00|17.97|16.26|18.35|16.6|18.46|16.7|17.79|16.09|0
1643097300000|2022-01-25 07:55:00|18.37|16.62|18.64|16.87|18.64|16.87|17.91|16.2|0
1643097600000|2022-01-25 08:00:00|18.71|16.93|17.71|16.02|18.85|17.05|17.71|16.02|0
1643097900000|2022-01-25 08:05:00|17.66|15.98|17.24|15.6|18.02|16.31|16.66|15.08|0
1643098200000|2022-01-25 08:10:00|17.4|15.75|18.73|16.95|18.84|17.05|17.12|15.49|0
1643098500000|2022-01-25 08:15:00|18.8|17.01|16.78|15.18|20.08|18.17|16.38|14.82|0
1643098800000|2022-01-25 08:20:00|16.87|15.26|15.67|14.18|17.02|15.4|15.59|14.1|0
1643099100000|2022-01-25 08:25:00|15.78|14.28|14.81|13.4|15.89|14.38|14.65|13.25|0
1643099400000|2022-01-25 08:30:00|14.83|13.42|17.9|16.19|17.9|16.19|14.81|13.4|0
1643099700000|2022-01-25 08:35:00|17.84|16.14|18.54|16.77|18.76|16.97|17.67|15.99|0
1643100000000|2022-01-25 08:40:00|18.49|16.73|18.47|16.71|18.64|16.87|18.07|16.35|0
1643100300000|2022-01-25 08:45:00|18.44|16.69|18.56|16.8|18.66|16.88|17.92|16.21|0
1643100600000|2022-01-25 08:50:00|18.53|16.77|18.16|16.43|19.48|17.63|18.16|16.43|0
1643100900000|2022-01-25 08:55:00|18.25|16.51|17.63|15.95|18.47|16.71|17.56|15.88|0
1643101200000|2022-01-25 09:00:00|17.66|15.98|17.49|15.83|17.85|16.15|17.03|15.4|0
1643101500000|2022-01-25 09:05:00|17.46|15.8|18.18|16.45|18.18|16.45|17.23|15.59|0
1643101800000|2022-01-25 09:10:00|18.14|16.41|17.82|16.12|18.52|16.76|17.52|15.85|0
1643102100000|2022-01-25 09:15:00|17.73|16.04|18.24|16.5|18.71|16.93|17.64|15.96|0
1643102400000|2022-01-25 09:20:00|18.18|16.45|19.74|17.86|19.76|17.88|18.15|16.42|0
1643102700000|2022-01-25 09:25:00|19.76|17.88|20.62|18.66|20.76|18.78|19.53|17.67|0
1643103000000|2022-01-25 09:30:00|20.65|18.69|20.2|18.27|20.86|18.87|20.05|18.14|0
1643103300000|2022-01-25 09:35:00|20.22|18.29|20.58|18.62|20.65|18.68|20.08|18.17|0
1643103600000|2022-01-25 09:40:00|20.6|18.64|20.92|18.93|20.92|18.93|19.98|18.08|0
1643103900000|2022-01-25 09:45:00|21.18|19.18|21.53|19.53|21.85|19.85|21.1|19.1|0
1643104200000|2022-01-25 09:50:00|21.41|19.41|24.19|22.19|24.19|22.19|21.28|19.28|0
1643104500000|2022-01-25 09:55:00|24.21|22.21|19.99|18.09|24.21|22.21|19.86|17.97|0
1643104800000|2022-01-25 10:00:00|20.03|18.12|19.59|17.72|20.35|18.41|19.43|17.58|0
1643105100000|2022-01-25 10:05:00|19.56|17.7|20.16|18.24|20.7|18.73|19.26|17.43|0
1643105400000|2022-01-25 10:10:00|20.04|18.13|20.67|18.7|20.68|18.71|19.95|18.05|0
1643105700000|2022-01-25 10:15:00|20.73|18.76|21.08|19.08|21.23|19.23|20.44|18.49|0
1643106000000|2022-01-25 10:20:00|21.04|19.04|20.54|18.58|21.14|19.14|20.42|18.48|0
1643106300000|2022-01-25 10:25:00|20.47|18.52|20.4|18.46|20.73|18.75|20.18|18.26|0
1643106600000|2022-01-25 10:30:00|20.45|18.5|19.84|17.95|20.73|18.75|19.81|17.92|0
1643106900000|2022-01-25 10:35:00|19.88|17.98|18.86|17.06|19.98|18.07|18.64|16.86|0
1643107200000|2022-01-25 10:40:00|18.84|17.05|18.48|16.72|19.05|17.24|18.41|16.66|0
1643107500000|2022-01-25 10:45:00|18.38|16.63|17.58|15.9|18.6|16.83|17.58|15.9|0
1643107800000|2022-01-25 10:50:00|17.52|15.85|17.79|16.1|18.22|16.49|17.52|15.85|0
1643108100000|2022-01-25 10:55:00|17.77|16.08|17.91|16.2|18.13|16.4|17.33|15.68|0
1643108400000|2022-01-25 11:00:00|17.7|16.01|18.66|16.88|18.74|16.95|17.51|15.85|0
1643108700000|2022-01-25 11:05:00|18.61|16.84|18.81|17.02|18.88|17.08|18.19|16.45|0
1643109000000|2022-01-25 11:10:00|18.78|16.99|19.07|17.25|19.07|17.25|18.53|16.76|0
1643109300000|2022-01-25 11:15:00|19.04|17.22|18.3|16.56|19.43|17.58|18.24|16.5|0
1643109600000|2022-01-25 11:20:00|18.32|16.57|18.47|16.72|18.67|16.89|18.15|16.42|0
1643109900000|2022-01-25 11:25:00|18.52|16.76|19.09|17.27|19.35|17.51|17.42|15.76|0
1643110200000|2022-01-25 11:30:00|19.12|17.3|18.32|16.57|19.27|17.43|18.13|16.41|0
1643110500000|2022-01-25 11:35:00|18.26|16.52|17.69|16.01|18.59|16.82|17.69|16.01|0
1643110800000|2022-01-25 11:40:00|17.72|16.03|17.13|15.5|17.89|16.18|16.76|15.16|0
1643111100000|2022-01-25 11:45:00|17.01|15.39|17.89|16.18|18.1|16.38|16.39|14.83|0
1643111400000|2022-01-25 11:50:00|17.93|16.23|17.87|16.17|18.12|16.39|17.75|16.06|0
1643111700000|2022-01-25 11:55:00|17.84|16.14|18.02|16.3|18.65|16.88|17.57|15.9|0
1643112000000|2022-01-25 12:00:00|18|16.29|17.21|15.57|18.17|16.44|17.21|15.57|0
1643112300000|2022-01-25 12:05:00|17.26|15.61|17.86|16.16|17.9|16.19|17.12|15.49|0
1643112600000|2022-01-25 12:10:00|17.82|16.12|18.24|16.51|18.63|16.86|17.8|16.11|0
1643112900000|2022-01-25 12:15:00|18.2|16.46|18.44|16.68|18.44|16.68|17.98|16.27|0
1643113200000|2022-01-25 12:20:00|18.41|16.66|17.38|15.73|18.66|16.88|17.38|15.73|0
1643113500000|2022-01-25 12:25:00|17.42|15.77|18.1|16.38|18.1|16.38|17.42|15.77|0
1643113800000|2022-01-25 12:30:00|18.04|16.32|17.42|15.76|18.04|16.32|17.17|15.54|0
1643114100000|2022-01-25 12:35:00|17.45|15.79|17.35|15.69|17.78|16.08|17.17|15.53|0
1643114400000|2022-01-25 12:40:00|17.24|15.6|17.49|15.83|17.49|15.83|16.63|15.05|0
1643114700000|2022-01-25 12:45:00|17.56|15.89|17.61|15.93|17.7|16.01|17.11|15.48|0
1643115000000|2022-01-25 12:50:00|17.58|15.9|17.61|15.93|17.82|16.12|17.46|15.8|0
1643115300000|2022-01-25 12:55:00|17.59|15.92|17.19|15.55|17.69|16.01|17.04|15.42|0
1643115600000|2022-01-25 13:00:00|17.25|15.61|16.5|14.93|17.45|15.79|16.5|14.93|0
1643115900000|2022-01-25 13:05:00|16.64|15.05|16.22|14.67|16.82|15.22|15.16|13.72|0
1643116200000|2022-01-25 13:10:00|16.08|14.55|16.82|15.22|16.82|15.22|15.93|14.42|0
1643116500000|2022-01-25 13:15:00|16.8|15.2|17.84|16.14|17.87|16.17|16.8|15.2|0
1643116800000|2022-01-25 13:20:00|17.69|16.01|16.84|15.24|18.13|16.41|16.78|15.18|0
1643117100000|2022-01-25 13:25:00|16.81|15.21|15.94|14.42|16.93|15.31|15.38|13.92|0
1643117400000|2022-01-25 13:30:00|15.91|14.4|16.61|15.03|16.7|15.11|15.78|14.28|0
1643117700000|2022-01-25 13:35:00|16.55|14.98|16.95|15.34|17.27|15.63|16.55|14.98|0
1643118000000|2022-01-25 13:40:00|16.98|15.36|17.3|15.65|17.44|15.78|16.66|15.08|0
1643118300000|2022-01-25 13:45:00|17.27|15.62|17.03|15.41|17.44|15.78|16.89|15.28|0
1643118600000|2022-01-25 13:50:00|17.06|15.44|16.43|14.86|17.76|16.07|16.03|14.51|0
1643118900000|2022-01-25 13:55:00|16.48|14.91|16.82|15.22|17.06|15.43|16.2|14.66|0
1643119200000|2022-01-25 14:00:00|16.74|15.14|16.82|15.22|16.88|15.27|16.17|14.63|0
1643119500000|2022-01-25 14:05:00|16.85|15.25|16.82|15.22|17.05|15.43|16.41|14.84|0
1643119800000|2022-01-25 14:10:00|16.88|15.27|16.42|14.85|16.91|15.3|16.19|14.65|0
1643120100000|2022-01-25 14:15:00|16.45|14.88|17.05|15.42|17.11|15.48|16.28|14.73|0
1643120400000|2022-01-25 14:20:00|17.08|15.45|16.9|15.29|17.19|15.56|16.61|15.03|0
1643120700000|2022-01-25 14:25:00|16.93|15.32|16.58|15|17.13|15.5|16.57|14.99|0
1643121000000|2022-01-25 14:30:00|16.44|14.87|15.86|14.35|17.25|15.61|14.86|13.45|0
1643121300000|2022-01-25 14:35:00|15.5|14.03|14.49|13.09|17.51|15.84|14.14|12.74|0
1643121600000|2022-01-25 14:40:00|14.48|13.08|14.11|12.71|15.4|13.93|13.17|11.77|0
1643121900000|2022-01-25 14:45:00|14.13|12.73|13.65|12.25|14.69|13.29|11.68|10.28|0
1643122200000|2022-01-25 14:50:00|13.74|12.34|12.86|11.46|14.17|12.77|12.53|11.13|0
1643122500000|2022-01-25 14:55:00|12.73|11.33|13.2|11.8|13.71|12.31|12.73|11.33|0
1643122800000|2022-01-25 15:00:00|13.27|11.87|13.63|12.23|14.06|12.66|11.99|10.59|0
1643123100000|2022-01-25 15:05:00|13.66|12.26|14.18|12.78|14.45|13.05|13.21|11.81|0
1643123400000|2022-01-25 15:10:00|13.85|12.45|15.18|13.73|15.28|13.83|13.32|11.92|0
1643123700000|2022-01-25 15:15:00|15.28|13.83|13.4|12|15.99|14.47|13.27|11.87|0
1643124000000|2022-01-25 15:20:00|13.38|11.98|13.24|11.84|13.54|12.14|12.67|11.27|0
1643124300000|2022-01-25 15:25:00|13.11|11.71|14.42|13.02|14.78|13.37|12.89|11.49|0
1643124600000|2022-01-25 15:30:00|14.52|13.12|14|12.6|14.86|13.44|13.84|12.44|0
1643124900000|2022-01-25 15:35:00|14.08|12.68|14.06|12.66|14.88|13.47|12.35|10.95|0
1643125200000|2022-01-25 15:40:00|13.96|12.56|15.33|13.87|15.33|13.87|13.73|12.33|0
1643125500000|2022-01-25 15:45:00|15.71|14.21|14.87|13.45|16.97|15.35|14.11|12.71|0
1643125800000|2022-01-25 15:50:00|14.78|13.38|13.66|12.26|15.2|13.75|13.54|12.14|0
1643126100000|2022-01-25 15:55:00|13.73|12.33|12.45|11.05|14.05|12.65|12.31|10.91|0
1643126400000|2022-01-25 16:00:00|12.47|11.07|14.33|12.93|14.36|12.96|12.47|11.07|0
1643126700000|2022-01-25 16:05:00|14.26|12.86|13.41|12.01|14.83|13.42|12.89|11.49|0
1643127000000|2022-01-25 16:10:00|13.43|12.03|12.97|11.57|14.01|12.61|12.78|11.38|0
1643127300000|2022-01-25 16:15:00|12.84|11.44|14.65|13.25|14.75|13.34|12.67|11.27|0
1643127600000|2022-01-25 16:20:00|14.62|13.22|12.89|11.49|15.36|13.9|12.37|10.97|0
1643127900000|2022-01-25 16:25:00|12.92|11.52|13.15|11.75|13.79|12.39|12.52|11.12|0
1643128200000|2022-01-25 16:30:00|13.1|11.7|12.51|11.11|13.17|11.77|12.51|11.11|0
1643128500000|2022-01-25 16:35:00|12.47|11.07|11.81|10.41|12.67|11.27|10.89|9.49|0
1643128800000|2022-01-25 16:40:00|11.75|10.35|12.21|10.81|12.32|10.92|11.46|10.06|0
1643129100000|2022-01-25 16:45:00|12.17|10.77|12.8|11.4|12.87|11.47|12.06|10.66|0
1643129400000|2022-01-25 16:50:00|12.69|11.29|12.72|11.32|13.21|11.81|12.19|10.79|0
1643129700000|2022-01-25 16:55:00|12.68|11.28|11.07|9.67|12.7|11.3|11.01|9.61|0
1643130000000|2022-01-25 17:00:00|11.09|9.69|11.93|10.53|11.93|10.53|10.87|9.47|0
1643130300000|2022-01-25 17:05:00|12.02|10.62|12.61|11.21|13.09|11.69|12.02|10.62|0
1643130600000|2022-01-25 17:10:00|12.65|11.25|12.76|11.36|12.84|11.44|12.12|10.72|0
1643130900000|2022-01-25 17:15:00|12.74|11.34|12.43|11.03|13.36|11.96|11.53|10.13|0
1643131200000|2022-01-25 17:20:00|12.27|10.87|13.17|11.77|13.6|12.2|12.25|10.85|0
1643131500000|2022-01-25 17:25:00|13.19|11.79|13.3|11.9|13.74|12.34|13.01|11.61|0
1643131800000|2022-01-25 17:30:00|13.26|11.86|12.49|11.09|13.26|11.86|12.31|10.91|0
1643132100000|2022-01-25 17:35:00|12.48|11.08|12.73|11.33|12.93|11.53|12.44|11.04|0
1643132400000|2022-01-25 17:40:00|12.7|11.3|12.86|11.46|12.86|11.46|11.91|10.51|0
1643132700000|2022-01-25 17:45:00|12.93|11.53|12|10.6|13.12|11.72|11.77|10.37|0
1643133000000|2022-01-25 17:50:00|11.98|10.58|12.13|10.73|12.37|10.97|11.64|10.24|0
1643133300000|2022-01-25 17:55:00|12.1|10.7|12.83|11.43|12.83|11.43|11.52|10.12|0
1643133600000|2022-01-25 18:00:00|12.76|11.36|12.17|10.77|12.76|11.36|11.81|10.41|0
1643133900000|2022-01-25 18:05:00|12.16|10.76|12.19|10.79|12.48|11.08|11.66|10.26|0
1643134200000|2022-01-25 18:10:00|12.28|10.88|12.24|10.84|13.01|11.61|12.12|10.72|0
1643134500000|2022-01-25 18:15:00|12.3|10.9|12.7|11.3|12.85|11.45|12|10.6|0
1643134800000|2022-01-25 18:20:00|12.72|11.32|12.08|10.68|12.72|11.32|11.81|10.41|0
1643135100000|2022-01-25 18:25:00|11.89|10.49|12.5|11.1|13.77|12.37|11.54|10.14|0
1643135400000|2022-01-25 18:30:00|12.47|11.07|12.51|11.11|13.04|11.64|12.17|10.77|0
1643135700000|2022-01-25 18:35:00|12.61|11.21|12.58|11.18|12.82|11.42|11.95|10.55|0
1643136000000|2022-01-25 18:40:00|12.79|11.39|12.63|11.23|12.86|11.46|12.19|10.79|0
1643136300000|2022-01-25 18:45:00|12.64|11.24|13.56|12.16|13.7|12.3|12.35|10.95|0
1643136600000|2022-01-25 18:50:00|13.53|12.13|14.47|13.07|15.3|13.85|13.15|11.75|0
1643136900000|2022-01-25 18:55:00|14.44|13.04|14.78|13.37|14.84|13.43|13.9|12.5|0
1643137200000|2022-01-25 19:00:00|14.84|13.43|14|12.6|14.89|13.48|13.75|12.35|0
1643137500000|2022-01-25 19:05:00|13.9|12.5|13.8|12.4|14.15|12.75|13.46|12.06|0
1643137800000|2022-01-25 19:10:00|13.82|12.42|15.43|13.96|15.61|14.13|13.77|12.37|0
1643138100000|2022-01-25 19:15:00|15.48|14.01|15.93|14.42|15.98|14.46|15.31|13.85|0
1643138400000|2022-01-25 19:20:00|15.89|14.38|15.8|14.3|17.27|15.62|15.6|14.11|0
1643138700000|2022-01-25 19:25:00|15.68|14.19|15.8|14.29|15.98|14.46|15.14|13.69|0
1643139000000|2022-01-25 19:30:00|15.75|14.25|14.47|13.07|15.98|14.45|14.42|13.02|0
1643139300000|2022-01-25 19:35:00|14.66|13.26|16.01|14.49|16.13|14.6|14.66|13.26|0
1643139600000|2022-01-25 19:40:00|16.19|14.65|17.6|15.93|17.67|15.98|16.19|14.65|0
1643139900000|2022-01-25 19:45:00|17.57|15.9|17.54|15.87|18.21|16.48|17.44|15.78|0
1643140200000|2022-01-25 19:50:00|17.66|15.98|18.34|16.59|18.59|16.82|17.38|15.72|0
1643140500000|2022-01-25 19:55:00|18.44|16.68|19.26|17.43|19.45|17.6|18.08|16.36|0
1643140800000|2022-01-25 20:00:00|19.18|17.35|17.55|15.88|20.01|18.11|17.13|15.5|0
1643141100000|2022-01-25 20:05:00|17.57|15.9|16.21|14.67|17.57|15.9|16|14.48|0
1643141400000|2022-01-25 20:10:00|16.24|14.69|16.49|14.92|17.01|15.39|15.68|14.19|0
1643141700000|2022-01-25 20:15:00|16.55|14.97|18.04|16.32|18.17|16.44|16.55|14.97|0
1643142000000|2022-01-25 20:20:00|18.01|16.29|16.08|14.55|18.11|16.38|16.04|14.51|0
1643142300000|2022-01-25 20:25:00|16.1|14.56|14.48|13.08|16.1|14.56|14.29|12.89|0
1643142600000|2022-01-25 20:30:00|14.7|13.3|14.96|13.54|15.27|13.82|12.55|11.15|0
1643142900000|2022-01-25 20:35:00|14.95|13.53|15.98|14.46|16.27|14.72|14.18|12.78|0
1643143200000|2022-01-25 20:40:00|16.01|14.48|15.83|14.32|17.02|15.4|15.58|14.09|0
1643143500000|2022-01-25 20:45:00|15.75|14.25|15.35|13.89|16.68|15.09|14.99|13.56|0
1643143800000|2022-01-25 20:50:00|14.89|13.47|13.81|12.41|14.93|13.51|13.44|12.04|0
1643144100000|2022-01-25 20:55:00|13.76|12.36|13.35|11.95|14.69|13.29|13.06|11.66|0
1643144400000|2022-01-25 21:00:00|13.62|12.22|12.93|11.53|14.19|12.79|12.46|11.06|0
1643144700000|2022-01-25 21:05:00|12.94|11.54|11.89|10.49|12.99|11.59|11.76|10.36|0
1643145000000|2022-01-25 21:10:00|11.86|10.46|12.01|10.61|12.48|11.08|11.84|10.44|0
1643145300000|2022-01-25 21:15:00|12.28|10.68|11.68|10.08|12.33|10.73|11.63|10.03|0
1643145600000|2022-01-25 21:20:00|11.71|10.11|11.43|9.83|11.71|10.11|11.28|9.68|0
1643145900000|2022-01-25 21:25:00|11.44|9.84|11.31|9.71|11.47|9.87|11.08|9.48|0
1643146200000|2022-01-25 21:30:00|11.21|9.61|10.63|9.03|11.36|9.76|10.5|8.9|0
1643146500000|2022-01-25 21:35:00|10.62|9.02|10.83|9.23|10.93|9.33|10.59|8.99|0
1643146800000|2022-01-25 21:40:00|10.85|9.25|10.63|9.03|10.89|9.29|10.61|9.01|0
1643147100000|2022-01-25 21:45:00|10.65|9.05|10|8.4|10.81|9.21|9.89|8.29|0
1643147400000|2022-01-25 21:50:00|10.04|8.44|9.79|8.19|10.04|8.44|9.26|7.66|0
1643147700000|2022-01-25 21:55:00|9.78|8.18|9.86|8.26|10.09|8.49|9.54|7.94|0
1643148000000|2022-01-25 22:00:00|9.85|8.25|9.73|8.13|9.85|8.25|9.7|8.1|0
1643148300000|2022-01-25 22:05:00|9.72|8.12|9.76|8.16|9.78|8.18|9.72|8.12|0
1643148600000|2022-01-25 22:10:00|9.75|8.15|9.81|8.21|9.86|8.26|9.75|8.15|0
1643148900000|2022-01-25 22:15:00|9.82|8.22|9.73|8.13|9.84|8.24|9.73|8.13|0
1643149200000|2022-01-25 22:20:00|9.74|8.14|9.8|8.2|9.8|8.2|9.69|8.09|0
1643149500000|2022-01-25 22:25:00|9.79|8.19|9.79|8.19|9.82|8.22|9.79|8.19|0
1643149800000|2022-01-25 22:30:00|9.78|8.18|9.98|8.38|9.98|8.38|9.78|8.18|0
1643150100000|2022-01-25 22:35:00|9.99|8.39|10.04|8.44|10.08|8.48|9.99|8.39|0
1643150400000|2022-01-25 22:40:00|10.06|8.46|10.08|8.48|10.13|8.53|10.06|8.46|0
1643150700000|2022-01-25 22:45:00|10.09|8.49|10.06|8.46|10.11|8.51|10.02|8.42|0
1643151000000|2022-01-25 22:50:00|10.07|8.47|10.06|8.46|10.07|8.47|10.05|8.45|0
1643151300000|2022-01-25 22:55:00|10.08|8.48|10.15|8.55|10.15|8.55|10.08|8.48|0
1643151600000|2022-01-25 23:00:00|10.14|8.54|11.1|9.5|11.2|9.6|10.14|8.54|0
1643151900000|2022-01-25 23:05:00|11.17|9.57|12.12|10.52|12.21|10.61|10.98|9.38|0
1643152200000|2022-01-25 23:10:00|12.06|10.46|12.93|11.33|13.07|11.47|12.01|10.41|0
1643152500000|2022-01-25 23:15:00|12.91|11.31|13.19|11.59|13.31|11.71|12.51|10.91|0
1643152800000|2022-01-25 23:20:00|13.14|11.54|13.22|11.62|13.24|11.64|12.94|11.34|0
1643153100000|2022-01-25 23:25:00|13.19|11.59|13.64|12.04|13.69|12.09|12.68|11.08|0
1643153400000|2022-01-25 23:30:00|13.62|12.02|13.54|11.94|14.21|12.61|13.4|11.8|0
1643153700000|2022-01-25 23:35:00|13.62|12.02|13.59|11.99|13.74|12.14|13.43|11.83|0
1643154000000|2022-01-25 23:40:00|13.57|11.97|14.54|12.94|14.77|13.17|13.55|11.95|0
1643154300000|2022-01-25 23:45:00|14.51|12.91|15.17|13.57|15.6|14|14.51|12.91|0
1643154600000|2022-01-25 23:50:00|15.19|13.59|15.42|13.82|16.01|14.41|14.93|13.33|0
1643154900000|2022-01-25 23:55:00|15.45|13.85|14.87|13.27|15.49|13.89|14.67|13.07|0
1643155200000|2022-01-26 00:00:00|14.89|13.29|14.05|12.45|15|13.4|13.95|12.35|0
1643155500000|2022-01-26 00:05:00|14.04|12.44|14.24|12.64|14.37|12.77|13.91|12.31|0
1643155800000|2022-01-26 00:10:00|14.22|12.62|14.65|13.05|14.98|13.38|14.12|12.52|0
1643156100000|2022-01-26 00:15:00|14.68|13.08|13.41|11.81|14.86|13.26|13.41|11.81|0
1643156400000|2022-01-26 00:20:00|13.48|11.88|13.51|11.91|13.62|12.02|13.2|11.6|0
1643156700000|2022-01-26 00:25:00|13.58|11.98|13.22|11.62|14.07|12.47|13.22|11.62|0
1643157000000|2022-01-26 00:30:00|13.26|11.66|14.09|12.49|14.11|12.51|12.81|11.21|0
1643157300000|2022-01-26 00:35:00|14.05|12.45|14.21|12.61|14.44|12.84|13.72|12.12|0
1643157600000|2022-01-26 00:40:00|14.24|12.64|13.6|12|14.24|12.64|13.46|11.86|0
1643157900000|2022-01-26 00:45:00|13.67|12.07|13.83|12.23|14.01|12.41|13.52|11.92|0
1643158200000|2022-01-26 00:50:00|13.8|12.2|13.43|11.83|13.95|12.35|13.43|11.83|0
1643158500000|2022-01-26 00:55:00|13.38|11.78|13.38|11.78|13.76|12.16|13.18|11.58|0
1643158800000|2022-01-26 01:00:00|13.33|11.73|13.54|11.94|13.58|11.98|13.08|11.48|0
1643159100000|2022-01-26 01:05:00|13.59|11.99|13.87|12.27|14.1|12.5|13.59|11.99|0
1643159400000|2022-01-26 01:10:00|13.83|12.23|13.11|11.51|13.97|12.37|13.02|11.42|0
1643159700000|2022-01-26 01:15:00|13.1|11.5|13.37|11.77|13.63|12.03|13.02|11.42|0
1643160000000|2022-01-26 01:20:00|13.35|11.75|13.94|12.34|14.02|12.42|13.35|11.75|0
1643160300000|2022-01-26 01:25:00|13.9|12.3|14.01|12.41|14.07|12.47|13.79|12.19|0
1643160600000|2022-01-26 01:30:00|14.03|12.43|13.81|12.21|14.05|12.45|13.51|11.91|0
1643160900000|2022-01-26 01:35:00|13.83|12.23|14.09|12.49|14.22|12.62|13.34|11.74|0
1643161200000|2022-01-26 01:40:00|14.12|12.52|13.75|12.15|14.22|12.62|13.69|12.09|0
1643161500000|2022-01-26 01:45:00|13.82|12.22|14.14|12.54|14.26|12.66|13.76|12.16|0
1643161800000|2022-01-26 01:50:00|14.11|12.51|13.98|12.38|14.26|12.66|13.87|12.27|0
1643162100000|2022-01-26 01:55:00|13.99|12.39|14.55|12.95|14.8|13.2|13.98|12.38|0
1643162400000|2022-01-26 02:00:00|14.57|12.97|14.61|13.01|14.85|13.25|14.46|12.86|0
1643162700000|2022-01-26 02:05:00|14.65|13.05|14.82|13.22|14.99|13.39|14.61|13.01|0
1643163000000|2022-01-26 02:10:00|14.74|13.14|14.86|13.26|15|13.4|14.73|13.13|0
1643163300000|2022-01-26 02:15:00|14.88|13.28|14.88|13.28|14.95|13.35|14.64|13.04|0
1643163600000|2022-01-26 02:20:00|14.89|13.29|15.08|13.48|15.3|13.7|14.79|13.19|0
1643163900000|2022-01-26 02:25:00|15.06|13.46|14.97|13.37|15.06|13.46|14.83|13.23|0
1643164200000|2022-01-26 02:30:00|14.96|13.36|14.88|13.28|15.11|13.51|14.81|13.21|0
1643164500000|2022-01-26 02:35:00|14.89|13.29|14.65|13.05|14.89|13.29|14.64|13.04|0
1643164800000|2022-01-26 02:40:00|14.67|13.07|14.45|12.85|14.72|13.12|14.42|12.82|0
1643165100000|2022-01-26 02:45:00|14.43|12.83|14.57|12.97|14.6|13|14.42|12.82|0
1643165400000|2022-01-26 02:50:00|14.6|13|14.57|12.97|14.6|13|14.48|12.88|0
1643165700000|2022-01-26 02:55:00|14.56|12.96|14.21|12.61|14.6|13|14.12|12.52|0
1643166000000|2022-01-26 03:00:00|14.16|12.56|14.54|12.94|14.57|12.97|14.16|12.56|0
1643166300000|2022-01-26 03:05:00|14.57|12.97|14.9|13.3|15.17|13.57|14.53|12.93|0
1643166600000|2022-01-26 03:10:00|14.88|13.28|14.73|13.13|14.99|13.39|14.72|13.12|0
1643166900000|2022-01-26 03:15:00|14.72|13.12|14.9|13.3|14.95|13.35|14.62|13.02|0
1643167200000|2022-01-26 03:20:00|14.95|13.35|15.01|13.41|15.09|13.49|14.81|13.21|0
1643167500000|2022-01-26 03:25:00|14.99|13.39|14.75|13.15|15.04|13.44|14.66|13.06|0
1643167800000|2022-01-26 03:30:00|14.74|13.14|15.34|13.74|15.37|13.77|14.74|13.14|0
1643168100000|2022-01-26 03:35:00|15.37|13.77|15.13|13.53|15.42|13.82|15.13|13.53|0
1643168400000|2022-01-26 03:40:00|15.15|13.55|15.29|13.69|15.29|13.69|15.1|13.5|0
1643168700000|2022-01-26 03:45:00|15.31|13.71|15.44|13.84|15.53|13.93|15.18|13.58|0
1643169000000|2022-01-26 03:50:00|15.46|13.86|15.39|13.79|15.74|14.14|15.31|13.71|0
1643169300000|2022-01-26 03:55:00|15.42|13.82|15.41|13.81|15.52|13.92|15.36|13.76|0
1643169600000|2022-01-26 04:00:00|15.44|13.84|14.97|13.37|15.63|14.03|14.97|13.37|0
1643169900000|2022-01-26 04:05:00|15.01|13.41|15.09|13.49|15.14|13.54|14.86|13.26|0
1643170200000|2022-01-26 04:10:00|15.05|13.45|15.3|13.7|15.3|13.7|15.04|13.44|0
1643170500000|2022-01-26 04:15:00|15.27|13.67|15.22|13.62|15.3|13.7|15.09|13.49|0
1643170800000|2022-01-26 04:20:00|15.19|13.59|15.19|13.59|15.27|13.67|15.1|13.5|0
1643171100000|2022-01-26 04:25:00|15.18|13.58|15.26|13.66|15.3|13.7|14.95|13.35|0
1643171400000|2022-01-26 04:30:00|15.27|13.67|15.24|13.64|15.31|13.71|15.12|13.52|0
1643171700000|2022-01-26 04:35:00|15.25|13.65|15.11|13.51|15.25|13.65|14.95|13.35|0
1643172000000|2022-01-26 04:40:00|15.15|13.55|15.04|13.44|15.21|13.61|14.92|13.32|0
1643172300000|2022-01-26 04:45:00|15.03|13.43|15.12|13.52|15.18|13.58|14.92|13.32|0
1643172600000|2022-01-26 04:50:00|15.1|13.5|15.09|13.49|15.13|13.53|15.04|13.44|0
1643172900000|2022-01-26 04:55:00|15.07|13.47|15.32|13.72|15.37|13.77|14.98|13.38|0
1643173200000|2022-01-26 05:00:00|15.31|13.71|15.2|13.6|15.37|13.77|15.1|13.5|0
1643173500000|2022-01-26 05:05:00|15.18|13.58|14.98|13.38|15.26|13.66|14.81|13.21|0
1643173800000|2022-01-26 05:10:00|15|13.4|14.6|13|15|13.4|14.57|12.97|0
1643174100000|2022-01-26 05:15:00|14.57|12.97|14.34|12.74|14.69|13.09|14.29|12.69|0
1643174400000|2022-01-26 05:20:00|14.32|12.72|14.19|12.59|14.37|12.77|14.14|12.54|0
1643174700000|2022-01-26 05:25:00|14.22|12.62|14.71|13.11|14.72|13.12|14.22|12.62|0
1643175000000|2022-01-26 05:30:00|14.72|13.12|14.64|13.04|14.88|13.28|14.58|12.98|0
1643175300000|2022-01-26 05:35:00|14.71|13.11|14.75|13.15|14.88|13.28|14.71|13.11|0
1643175600000|2022-01-26 05:40:00|14.77|13.17|14.72|13.12|14.82|13.22|14.64|13.04|0
1643175900000|2022-01-26 05:45:00|14.74|13.14|14.9|13.3|14.92|13.32|14.57|12.97|0
1643176200000|2022-01-26 05:50:00|14.91|13.31|15.05|13.45|15.05|13.45|14.83|13.23|0
1643176500000|2022-01-26 05:55:00|15.07|13.47|14.96|13.36|15.19|13.59|14.92|13.32|0
1643176800000|2022-01-26 06:00:00|14.89|13.29|15.27|13.67|15.27|13.67|14.76|13.16|0
1643177100000|2022-01-26 06:05:00|15.21|13.61|15.06|13.46|15.34|13.74|15|13.4|0
1643177400000|2022-01-26 06:10:00|15.1|13.5|14.86|13.26|15.13|13.53|14.84|13.24|0
1643177700000|2022-01-26 06:15:00|14.89|13.29|15.04|13.44|15.08|13.48|14.82|13.22|0
1643178000000|2022-01-26 06:20:00|15.06|13.46|15.13|13.53|15.27|13.67|15.06|13.46|0
1643178300000|2022-01-26 06:25:00|15.15|13.55|14.5|12.9|15.2|13.6|14.48|12.88|0
1643178600000|2022-01-26 06:30:00|14.53|12.93|14.23|12.63|14.58|12.98|14.12|12.52|0
1643178900000|2022-01-26 06:35:00|14.26|12.66|14.55|12.95|14.55|12.95|14.22|12.62|0
1643179200000|2022-01-26 06:40:00|14.56|12.96|14.43|12.83|14.56|12.96|14.37|12.77|0
1643179500000|2022-01-26 06:45:00|14.44|12.84|14.4|12.8|14.44|12.84|14.25|12.65|0
1643179800000|2022-01-26 06:50:00|14.39|12.79|13.95|12.35|14.42|12.82|13.95|12.35|0
1643180100000|2022-01-26 06:55:00|14.04|12.44|13.98|12.38|14.1|12.5|13.79|12.19|0
1643180400000|2022-01-26 07:00:00|14.11|12.51|13.66|12.06|14.31|12.71|13.59|11.99|0
1643180700000|2022-01-26 07:05:00|13.67|12.07|13.7|12.1|13.74|12.14|13.47|11.87|0
1643181000000|2022-01-26 07:10:00|13.71|12.11|13.44|11.84|13.83|12.23|13.18|11.58|0
1643181300000|2022-01-26 07:15:00|13.43|11.83|12.99|11.39|13.43|11.83|12.99|11.39|0
1643181600000|2022-01-26 07:20:00|13.01|11.41|13.11|11.51|13.28|11.68|13.01|11.41|0
1643181900000|2022-01-26 07:25:00|13.15|11.55|13.36|11.76|13.36|11.76|13.03|11.43|0
1643182200000|2022-01-26 07:30:00|13.4|11.8|13.76|12.16|13.85|12.25|13.34|11.74|0
1643182500000|2022-01-26 07:35:00|13.75|12.15|14.16|12.56|14.17|12.57|13.75|12.15|0
1643182800000|2022-01-26 07:40:00|14.15|12.55|14.2|12.6|14.22|12.62|13.98|12.38|0
1643183100000|2022-01-26 07:45:00|14.18|12.58|14.03|12.43|14.27|12.67|13.94|12.34|0
1643183400000|2022-01-26 07:50:00|14.09|12.49|14.5|12.9|14.51|12.91|14.04|12.44|0
1643183700000|2022-01-26 07:55:00|14.52|12.92|14.14|12.54|14.52|12.92|14.04|12.44|0
1643184000000|2022-01-26 08:00:00|14.15|12.55|15.12|13.52|15.12|13.52|14.11|12.51|0
1643184300000|2022-01-26 08:05:00|14.96|13.53|16.6|15.02|16.9|15.29|14.43|13.03|0
1643184600000|2022-01-26 08:10:00|16.84|15.23|17.23|15.59|17.42|15.76|16.81|15.2|0
1643184900000|2022-01-26 08:15:00|17.14|15.51|17.26|15.62|17.43|15.77|17.11|15.48|0
1643185200000|2022-01-26 08:20:00|17.29|15.65|17.73|16.04|18.17|16.44|17.29|15.65|0
1643185500000|2022-01-26 08:25:00|17.76|16.07|18.11|16.38|18.43|16.68|17.73|16.04|0
1643185800000|2022-01-26 08:30:00|18.14|16.41|18.14|16.41|18.69|16.91|18.11|16.38|0
1643186100000|2022-01-26 08:35:00|18.2|16.47|17.82|16.13|18.62|16.85|17.44|15.78|0
1643186400000|2022-01-26 08:40:00|17.86|16.16|17.66|15.98|18.11|16.39|17.57|15.89|0
1643186700000|2022-01-26 08:45:00|17.76|16.07|17.56|15.89|17.79|16.1|17.02|15.4|0
1643187000000|2022-01-26 08:50:00|17.53|15.86|17.26|15.62|17.63|15.95|17.03|15.41|0
1643187300000|2022-01-26 08:55:00|17.22|15.58|17.07|15.45|17.25|15.6|16.86|15.25|0
1643187600000|2022-01-26 09:00:00|16.9|15.29|17.72|16.03|18.3|16.56|16.84|15.24|0
1643187900000|2022-01-26 09:05:00|17.67|15.99|18.49|16.73|18.49|16.73|17.54|15.87|0
1643188200000|2022-01-26 09:10:00|18.43|16.67|18.64|16.87|18.99|17.18|18.4|16.64|0
1643188500000|2022-01-26 09:15:00|18.71|16.93|18.96|17.15|20.49|18.54|17.92|16.21|0
1643188800000|2022-01-26 09:20:00|18.94|17.14|19.64|17.77|19.64|17.77|18.46|16.7|0
1643189100000|2022-01-26 09:25:00|19.68|17.8|19.09|17.27|19.82|17.93|19.06|17.24|0
1643189400000|2022-01-26 09:30:00|19.13|17.3|19.6|17.73|19.71|17.83|19|17.19|0
1643189700000|2022-01-26 09:35:00|19.62|17.75|20.51|18.55|20.72|18.75|19.36|17.52|0
1643190000000|2022-01-26 09:40:00|20.54|18.59|20.94|18.94|20.95|18.96|20.26|18.33|0
1643190300000|2022-01-26 09:45:00|20.99|18.99|20.45|18.5|21.11|19.11|20.4|18.45|0
1643190600000|2022-01-26 09:50:00|20.47|18.52|20.11|18.2|20.61|18.65|20.08|18.16|0
1643190900000|2022-01-26 09:55:00|20.09|18.18|19.83|17.94|20.18|18.26|19.54|17.68|0
1643191200000|2022-01-26 10:00:00|19.81|17.93|19.28|17.44|19.81|17.93|18.69|16.91|0
1643191500000|2022-01-26 10:05:00|19.24|17.41|19.12|17.3|20.16|18.24|18.87|17.08|0
1643191800000|2022-01-26 10:10:00|19.15|17.33|19.63|17.76|19.8|17.91|19.14|17.31|0
1643192100000|2022-01-26 10:15:00|19.66|17.79|19.45|17.6|19.97|18.07|19.45|17.6|0
1643192400000|2022-01-26 10:20:00|19.49|17.63|19.93|18.04|20.32|18.39|19.32|17.48|0
1643192700000|2022-01-26 10:25:00|19.9|18|19.83|17.94|19.9|18|19.55|17.69|0
1643193000000|2022-01-26 10:30:00|19.9|18|20.39|18.45|20.53|18.57|19.79|17.91|0
1643193300000|2022-01-26 10:35:00|20.4|18.46|20.56|18.6|20.85|18.86|20.37|18.43|0
1643193600000|2022-01-26 10:40:00|20.53|18.57|20.47|18.52|20.88|18.9|20.42|18.47|0
1643193900000|2022-01-26 10:45:00|20.45|18.51|21.02|19.02|21.08|19.08|20.42|18.47|0
1643194200000|2022-01-26 10:50:00|20.99|18.99|20.99|18.99|21.2|19.2|20.92|18.92|0
1643194500000|2022-01-26 10:55:00|20.95|18.96|20.62|18.66|21.11|19.11|20.59|18.63|0
1643194800000|2022-01-26 11:00:00|20.64|18.68|22.18|20.18|22.2|20.2|20.64|18.68|0
1643195100000|2022-01-26 11:05:00|22.16|20.16|21.49|19.49|22.16|20.16|21.49|19.49|0
1643195400000|2022-01-26 11:10:00|21.47|19.47|21.61|19.61|21.71|19.71|21.36|19.36|0
1643195700000|2022-01-26 11:15:00|21.48|19.48|22.1|20.1|22.14|20.14|21.48|19.48|0
1643196000000|2022-01-26 11:20:00|21.96|19.96|21.57|19.57|22.03|20.03|21.53|19.53|0
1643196300000|2022-01-26 11:25:00|21.6|19.6|21.18|19.18|21.66|19.66|21.05|19.05|0
1643196600000|2022-01-26 11:30:00|21.23|19.23|21.99|19.99|22.08|20.08|21.1|19.1|0
1643196900000|2022-01-26 11:35:00|22.03|20.03|22.38|20.38|22.42|20.42|22.02|20.02|0
1643197200000|2022-01-26 11:40:00|22.35|20.35|22.2|20.2|22.56|20.56|22.13|20.13|0
1643197500000|2022-01-26 11:45:00|22.25|20.25|22.34|20.34|22.42|20.42|21.98|19.98|0
1643197800000|2022-01-26 11:50:00|22.31|20.31|22.48|20.48|22.78|20.78|22.27|20.27|0
1643198100000|2022-01-26 11:55:00|22.5|20.5|22.92|20.92|22.96|20.96|22.27|20.27|0
1643198400000|2022-01-26 12:00:00|22.89|20.89|21.78|19.78|22.96|20.96|21.62|19.62|0
1643198700000|2022-01-26 12:05:00|21.76|19.76|21.8|19.8|22.12|20.12|21.6|19.6|0
1643199000000|2022-01-26 12:10:00|21.78|19.78|21.13|19.13|21.87|19.87|21.13|19.13|0
1643199300000|2022-01-26 12:15:00|21.16|19.16|20.74|18.76|21.23|19.23|20.56|18.6|0
1643199600000|2022-01-26 12:20:00|20.7|18.73|20.27|18.34|21.02|19.02|20.22|18.29|0
1643199900000|2022-01-26 12:25:00|20.41|18.47|21.19|19.19|21.19|19.19|20.38|18.44|0
1643200200000|2022-01-26 12:30:00|21.23|19.23|21.29|19.29|21.5|19.5|21.05|19.05|0
1643200500000|2022-01-26 12:35:00|21.33|19.33|21.33|19.33|21.51|19.51|21.19|19.19|0
1643200800000|2022-01-26 12:40:00|21.37|19.37|20.53|18.58|21.37|19.37|20.41|18.47|0
1643201100000|2022-01-26 12:45:00|20.55|18.59|20.35|18.41|20.8|18.82|20.27|18.34|0
1643201400000|2022-01-26 12:50:00|20.48|18.53|21.12|19.12|21.22|19.22|20.48|18.53|0
1643201700000|2022-01-26 12:55:00|21.15|19.15|20.9|18.91|21.32|19.32|20.88|18.89|0
1643202000000|2022-01-26 13:00:00|21.01|19.01|22.21|20.21|22.24|20.24|20.76|18.78|0
1643202300000|2022-01-26 13:05:00|22.19|20.19|22.02|20.02|22.21|20.21|21.78|19.78|0
1643202600000|2022-01-26 13:10:00|22.08|20.08|21.74|19.74|22.13|20.13|21.67|19.67|0
1643202900000|2022-01-26 13:15:00|21.77|19.77|22.34|20.34|22.81|20.81|21.77|19.77|0
1643203200000|2022-01-26 13:20:00|22.27|20.27|23.42|21.42|23.42|21.42|22.21|20.21|0
1643203500000|2022-01-26 13:25:00|23.44|21.44|23.16|21.16|23.67|21.67|23.16|21.16|0
1643203800000|2022-01-26 13:30:00|23.03|21.03|22.59|20.59|23.59|21.59|22.44|20.44|0
1643204100000|2022-01-26 13:35:00|22.57|20.57|22.29|20.29|22.93|20.93|22.2|20.2|0
1643204400000|2022-01-26 13:40:00|22.37|20.37|22.15|20.15|22.67|20.67|22.01|20.01|0
1643204700000|2022-01-26 13:45:00|22.17|20.17|22.47|20.47|22.69|20.69|22|20|0
1643205000000|2022-01-26 13:50:00|22.4|20.4|22.18|20.18|22.51|20.51|22.07|20.07|0
1643205300000|2022-01-26 13:55:00|22.22|20.22|22.68|20.68|22.72|20.72|22.14|20.14|0
1643205600000|2022-01-26 14:00:00|22.7|20.7|21.82|19.82|23.09|21.09|21.82|19.82|0
1643205900000|2022-01-26 14:05:00|21.78|19.78|21.67|19.67|22.01|20.01|21.34|19.34|0
1643206200000|2022-01-26 14:10:00|21.6|19.6|21.3|19.3|21.67|19.67|21.15|19.15|0
1643206500000|2022-01-26 14:15:00|21.22|19.22|20.87|18.88|21.46|19.46|20.79|18.81|0
1643206800000|2022-01-26 14:20:00|20.83|18.85|20.72|18.75|21.25|19.25|20.65|18.68|0
1643207100000|2022-01-26 14:25:00|20.74|18.76|22.14|20.14|22.16|20.16|20.74|18.76|0
1643207400000|2022-01-26 14:30:00|22.18|20.18|19.48|17.62|22.52|20.52|19.48|17.62|0
1643207700000|2022-01-26 14:35:00|19.54|17.68|21.11|19.11|21.6|19.6|19.54|17.68|0
1643208000000|2022-01-26 14:40:00|20.83|18.85|20.65|18.69|21.15|19.15|19.95|18.05|0
1643208300000|2022-01-26 14:45:00|20.58|18.62|23.11|21.11|23.44|21.44|20.58|18.62|0
1643208600000|2022-01-26 14:50:00|23.14|21.14|24.18|22.18|24.49|22.49|22.17|20.17|0
1643208900000|2022-01-26 14:55:00|24.26|22.26|23.7|21.7|24.26|22.26|22.84|20.84|0
1643209200000|2022-01-26 15:00:00|23.87|21.87|25.28|23.28|25.68|23.68|23.19|21.19|0
1643209500000|2022-01-26 15:05:00|25.24|23.24|24.6|22.6|25.52|23.52|24.1|22.1|0
1643209800000|2022-01-26 15:10:00|24.64|22.64|22.59|20.59|24.64|22.64|22.34|20.34|0
1643210100000|2022-01-26 15:15:00|22.63|20.63|23|21|23.03|21.03|21.24|19.24|0
1643210400000|2022-01-26 15:20:00|22.96|20.96|21.27|19.27|23.33|21.33|21.24|19.24|0
1643210700000|2022-01-26 15:25:00|21.2|19.2|20.53|18.57|21.2|19.2|18.26|16.52|0
1643211000000|2022-01-26 15:30:00|20.57|18.61|20.37|18.43|20.95|18.96|19.26|17.42|0
1643211300000|2022-01-26 15:35:00|20.32|18.38|19.49|17.63|20.88|18.89|19.46|17.6|0
1643211600000|2022-01-26 15:40:00|19.52|17.66|18.95|17.15|20.49|18.54|18.72|16.94|0
1643211900000|2022-01-26 15:45:00|18.85|17.06|19.48|17.62|19.68|17.81|18.71|16.93|0
1643212200000|2022-01-26 15:50:00|19.41|17.56|19.68|17.8|20.16|18.24|19.37|17.53|0
1643212500000|2022-01-26 15:55:00|19.85|17.96|21.19|19.19|21.53|19.53|19.55|17.69|0
1643212800000|2022-01-26 16:00:00|21.17|19.17|20.7|18.73|21.17|19.17|20|18.1|0
1643213100000|2022-01-26 16:05:00|20.66|18.69|22.42|20.42|22.58|20.58|20.59|18.63|0
1643213400000|2022-01-26 16:10:00|22.26|20.26|23.05|21.05|23.31|21.31|22.19|20.19|0
1643213700000|2022-01-26 16:15:00|23.16|21.16|22.42|20.42|23.41|21.41|22|20|0
1643214000000|2022-01-26 16:20:00|22.53|20.53|23.04|21.04|23.56|21.56|22.17|20.17|0
1643214300000|2022-01-26 16:25:00|23.07|21.07|22.04|20.04|24.42|22.42|21.93|19.93|0
1643214600000|2022-01-26 16:30:00|22.23|20.23|22.21|20.21|22.85|20.85|21.57|19.57|0
1643214900000|2022-01-26 16:35:00|22.36|20.36|21.96|19.96|22.47|20.47|21.36|19.36|0
1643215200000|2022-01-26 16:40:00|22.09|20.09|22.68|20.68|23.09|21.09|22.09|20.09|0
1643215500000|2022-01-26 16:45:00|22.72|20.72|21.92|19.92|23.09|21.09|21.71|19.71|0
1643215800000|2022-01-26 16:50:00|21.94|19.94|21.99|19.99|22.21|20.21|20.79|18.81|0
1643216100000|2022-01-26 16:55:00|21.95|19.95|22.06|20.06|22.6|20.6|21.63|19.63|0
1643216400000|2022-01-26 17:00:00|22.27|20.27|22.27|20.27|23.01|21.01|21.91|19.91|0
1643216700000|2022-01-26 17:05:00|22.24|20.24|20.78|18.8|22.49|20.49|20.15|18.23|0
1643217000000|2022-01-26 17:10:00|20.76|18.79|21.14|19.14|21.51|19.51|20.22|18.3|0
1643217300000|2022-01-26 17:15:00|21.19|19.19|21.16|19.16|21.55|19.55|20.91|18.92|0
1643217600000|2022-01-26 17:20:00|20.87|18.88|20.68|18.71|21.26|19.26|20.5|18.55|0
1643217900000|2022-01-26 17:25:00|20.83|18.85|21.24|19.24|21.29|19.29|20.65|18.68|0
1643218200000|2022-01-26 17:30:00|21.26|19.26|21.11|19.11|21.36|19.36|20.64|18.68|0
1643218500000|2022-01-26 17:35:00|21.1|19.1|19.47|17.61|21.61|19.61|19.19|17.37|0
1643218800000|2022-01-26 17:40:00|19.54|17.68|20.46|18.51|20.51|18.56|19.54|17.68|0
1643219100000|2022-01-26 17:45:00|20.44|18.49|20.27|18.34|20.48|18.53|19.79|17.9|0
1643219400000|2022-01-26 17:50:00|20.25|18.33|20.14|18.22|20.33|18.39|19.71|17.83|0
1643219700000|2022-01-26 17:55:00|20.25|18.32|20.25|18.32|20.43|18.49|20.11|18.19|0
1643220000000|2022-01-26 18:00:00|20.29|18.35|18.32|16.57|20.29|18.35|18.02|16.3|0
1643220300000|2022-01-26 18:05:00|18.29|16.54|18.98|17.17|19|17.19|17.98|16.27|0
1643220600000|2022-01-26 18:10:00|18.9|17.1|20.72|18.74|21.31|19.31|18.55|16.78|0
1643220900000|2022-01-26 18:15:00|20.64|18.68|20.03|18.12|20.79|18.81|19.85|17.96|0
1643221200000|2022-01-26 18:20:00|20.06|18.15|20.2|18.28|20.27|18.34|19.12|17.3|0
1643221500000|2022-01-26 18:25:00|20.32|18.39|20.72|18.75|20.97|18.98|20.22|18.29|0
1643221800000|2022-01-26 18:30:00|20.57|18.61|20.54|18.58|21.15|19.15|20.28|18.35|0
1643222100000|2022-01-26 18:35:00|20.55|18.6|20.39|18.45|20.75|18.78|20.14|18.22|0
1643222400000|2022-01-26 18:40:00|20.43|18.48|20.71|18.74|20.89|18.9|20.14|18.22|0
1643222700000|2022-01-26 18:45:00|20.64|18.67|20.49|18.54|20.71|18.74|20.14|18.22|0
1643223000000|2022-01-26 18:50:00|20.46|18.51|21.14|19.14|21.21|19.21|20.17|18.25|0
1643223300000|2022-01-26 18:55:00|21.07|19.07|19.42|17.57|21.4|19.4|19.23|17.4|0
1643223600000|2022-01-26 19:00:00|19.53|17.67|22.29|20.29|24.3|22.3|19.53|17.67|0
1643223900000|2022-01-26 19:05:00|21.98|19.98|20.75|18.77|24.24|22.24|20.75|18.77|0
1643224200000|2022-01-26 19:10:00|20.9|18.91|16.94|15.33|21.77|19.77|16.29|14.74|0
1643224500000|2022-01-26 19:15:00|16.85|15.24|19.32|17.48|19.88|17.99|16.02|14.5|0
1643224800000|2022-01-26 19:20:00|19.39|17.55|19.81|17.92|20.05|18.14|18.51|16.75|0
1643225100000|2022-01-26 19:25:00|19.86|17.97|19.62|17.75|22.42|20.42|19.53|17.67|0
1643225400000|2022-01-26 19:30:00|19.67|17.8|16.1|14.56|19.83|17.94|15.7|14.21|0
1643225700000|2022-01-26 19:35:00|16.31|14.76|20|18.1|21.13|19.13|15.31|13.85|0
1643226000000|2022-01-26 19:40:00|20.13|18.21|15.59|14.11|20.27|18.34|15.59|14.11|0
1643226300000|2022-01-26 19:45:00|15.4|13.93|14.53|13.13|15.78|14.28|11.76|10.36|0
1643226600000|2022-01-26 19:50:00|14.69|13.29|15.22|13.77|16.16|14.62|13.8|12.4|0
1643226900000|2022-01-26 19:55:00|15.04|13.61|15.45|13.98|15.51|14.03|14.18|12.78|0
1643227200000|2022-01-26 20:00:00|15.17|13.73|13.78|12.38|15.17|13.73|10.97|9.57|0
1643227500000|2022-01-26 20:05:00|13.69|12.29|11.49|10.09|13.69|12.29|11.49|10.09|0
1643227800000|2022-01-26 20:10:00|11.38|9.98|12.35|10.95|13.55|12.15|11.38|9.98|0
1643228100000|2022-01-26 20:15:00|12.36|10.96|12.39|10.99|13.15|11.75|11.72|10.32|0
1643228400000|2022-01-26 20:20:00|12.48|11.08|12.11|10.71|12.82|11.42|11.24|9.84|0
1643228700000|2022-01-26 20:25:00|12.14|10.74|14.51|13.11|14.92|13.5|11.66|10.26|0
1643229000000|2022-01-26 20:30:00|14.46|13.06|13.26|11.86|15.03|13.6|13.23|11.83|0
1643229300000|2022-01-26 20:35:00|13.32|11.92|13.55|12.15|14.29|12.89|12.32|10.92|0
1643229600000|2022-01-26 20:40:00|13.53|12.13|14.18|12.78|15.34|13.88|12.93|11.53|0
1643229900000|2022-01-26 20:45:00|14.29|12.89|13.64|12.24|15.52|14.04|12.97|11.57|0
1643230200000|2022-01-26 20:50:00|13.56|12.16|15.69|14.19|15.76|14.26|12.95|11.55|0
1643230500000|2022-01-26 20:55:00|15.34|13.88|14.99|13.56|16|14.47|13.88|12.48|0
1643230800000|2022-01-26 21:00:00|14.72|13.32|14.84|13.42|15.07|13.63|14.27|12.87|0
1643231100000|2022-01-26 21:05:00|14.82|13.41|13.88|12.48|15.31|13.85|13.87|12.47|0
1643231400000|2022-01-26 21:10:00|13.73|12.33|13.71|12.31|14.05|12.65|13.28|11.88|0
1643231700000|2022-01-26 21:15:00|14.09|12.49|14.23|12.63|14.36|12.76|13.7|12.1|0
1643232000000|2022-01-26 21:20:00|14.21|12.61|14.13|12.53|14.35|12.75|13.91|12.31|0
1643232300000|2022-01-26 21:25:00|14.18|12.58|14.36|12.76|14.46|12.86|14.03|12.43|0
1643232600000|2022-01-26 21:30:00|14.39|12.79|14.06|12.46|14.39|12.79|14.02|12.42|0
1643232900000|2022-01-26 21:35:00|14.07|12.47|13.87|12.27|14.07|12.47|13.55|11.95|0
1643233200000|2022-01-26 21:40:00|13.81|12.21|14.44|12.84|14.44|12.84|13.71|12.11|0
1643233500000|2022-01-26 21:45:00|14.46|12.86|14.68|13.08|14.96|13.36|14.27|12.67|0
1643233800000|2022-01-26 21:50:00|14.66|13.06|14.79|13.19|14.82|13.22|14.28|12.68|0
1643234100000|2022-01-26 21:55:00|14.8|13.2|14.71|13.11|14.96|13.36|14.64|13.04|0
1643234400000|2022-01-26 22:00:00|14.7|13.1|14.68|13.08|14.8|13.2|14.68|13.08|0
1643234700000|2022-01-26 22:05:00|14.67|13.07|14.76|13.16|14.77|13.17|14.66|13.06|0
1643235000000|2022-01-26 22:10:00|14.77|13.17|14.83|13.23|14.84|13.24|14.76|13.16|0
1643235300000|2022-01-26 22:15:00|14.84|13.24|14.98|13.38|15|13.4|14.83|13.23|0
1643235600000|2022-01-26 22:20:00|14.96|13.36|15.18|13.58|15.23|13.63|14.96|13.36|0
1643235900000|2022-01-26 22:25:00|15.21|13.61|15.11|13.51|15.28|13.68|15.1|13.5|0
1643236200000|2022-01-26 22:30:00|15.12|13.52|15.17|13.57|15.18|13.58|15.11|13.51|0
1643236500000|2022-01-26 22:35:00|15.13|13.53|15.43|13.83|15.45|13.85|15.13|13.53|0
1643236800000|2022-01-26 22:40:00|15.46|13.86|15.64|14.04|15.85|14.25|15.45|13.85|0
1643237100000|2022-01-26 22:45:00|15.63|14.03|15.39|13.79|15.67|14.07|15.38|13.78|0
1643237400000|2022-01-26 22:50:00|15.4|13.8|15.2|13.6|15.42|13.82|15.19|13.59|0
1643237700000|2022-01-26 22:55:00|15.23|13.63|15.31|13.71|15.31|13.71|15.05|13.45|0
1643238000000|2022-01-26 23:00:00|15.73|14.13|16.23|14.63|16.89|15.28|15.39|13.79|0
1643238300000|2022-01-26 23:05:00|16.21|14.61|17.35|15.7|17.38|15.73|16.04|14.44|0
1643238600000|2022-01-26 23:10:00|17.49|15.82|17.21|15.57|17.5|15.84|16.9|15.29|0
1643238900000|2022-01-26 23:15:00|17.29|15.64|16.79|15.19|17.45|15.79|16.53|14.93|0
1643239200000|2022-01-26 23:20:00|16.78|15.18|17|15.38|17.3|15.65|16.78|15.18|0
1643239500000|2022-01-26 23:25:00|17.01|15.39|17.22|15.58|17.4|15.75|16.75|15.15|0
1643239800000|2022-01-26 23:30:00|17.25|15.61|17.74|16.05|17.92|16.22|17.25|15.61|0
1643240100000|2022-01-26 23:35:00|17.71|16.02|17.43|15.77|17.84|16.15|17.4|15.74|0
1643240400000|2022-01-26 23:40:00|17.44|15.78|17.4|15.74|17.61|15.93|17.22|15.58|0
1643240700000|2022-01-26 23:45:00|17.49|15.82|17.58|15.9|17.75|16.06|17.43|15.77|0
1643241000000|2022-01-26 23:50:00|17.53|15.86|17.36|15.71|17.56|15.89|17.24|15.6|0
1643241300000|2022-01-26 23:55:00|17.32|15.67|17.63|15.96|17.73|16.04|17.27|15.63|0
1643241600000|2022-01-27 00:00:00|17.68|16|17.4|15.74|17.79|16.09|17.09|15.46|0
1643241900000|2022-01-27 00:05:00|17.33|15.68|16.7|15.1|17.42|15.76|16.59|14.99|0
1643242200000|2022-01-27 00:10:00|16.69|15.09|16.26|14.66|16.74|15.14|16.17|14.57|0
1643242500000|2022-01-27 00:15:00|16.23|14.63|15.82|14.22|16.25|14.65|15.77|14.17|0
1643242800000|2022-01-27 00:20:00|15.87|14.27|16.39|14.79|16.4|14.8|15.5|13.9|0
1643243100000|2022-01-27 00:25:00|16.36|14.76|15.82|14.22|16.51|14.91|15.71|14.11|0
1643243400000|2022-01-27 00:30:00|15.84|14.24|15.79|14.19|15.9|14.3|15.36|13.76|0
1643243700000|2022-01-27 00:35:00|15.87|14.27|15.58|13.98|15.89|14.29|15.48|13.88|0
1643244000000|2022-01-27 00:40:00|15.63|14.03|15.42|13.82|15.76|14.16|15.17|13.57|0
1643244300000|2022-01-27 00:45:00|15.41|13.81|15.31|13.71|15.62|14.02|15.2|13.6|0
1643244600000|2022-01-27 00:50:00|15.29|13.69|14.84|13.24|15.78|14.18|14.84|13.24|0
1643244900000|2022-01-27 00:55:00|14.82|13.22|14.24|12.64|14.97|13.37|14.14|12.54|0
1643245200000|2022-01-27 01:00:00|14.23|12.63|13.5|11.9|14.44|12.84|13.24|11.64|0
1643245500000|2022-01-27 01:05:00|13.47|11.87|12.61|11.01|13.61|12.01|12.39|10.79|0
1643245800000|2022-01-27 01:10:00|12.62|11.02|12.78|11.18|13.34|11.74|12.61|11.01|0
1643246100000|2022-01-27 01:15:00|12.81|11.21|12.93|11.33|13.58|11.98|11.43|9.83|0
1643246400000|2022-01-27 01:20:00|12.88|11.28|13.09|11.49|13.1|11.5|12.4|10.8|0
1643246700000|2022-01-27 01:25:00|13.08|11.48|13.01|11.41|13.43|11.83|12.92|11.32|0
1643247000000|2022-01-27 01:30:00|12.99|11.39|13.37|11.77|13.41|11.81|12.66|11.06|0
1643247300000|2022-01-27 01:35:00|13.35|11.75|12.95|11.35|13.6|12|12.95|11.35|0
1643247600000|2022-01-27 01:40:00|12.91|11.31|12.85|11.25|13.23|11.63|12.66|11.06|0
1643247900000|2022-01-27 01:45:00|12.88|11.28|12.54|10.94|12.92|11.32|12.43|10.83|0
1643248200000|2022-01-27 01:50:00|12.56|10.96|12.34|10.74|12.8|11.2|12.22|10.62|0
1643248500000|2022-01-27 01:55:00|12.37|10.77|12.4|10.8|12.4|10.8|11.54|9.94|0
1643248800000|2022-01-27 02:00:00|12.34|10.74|11.76|10.16|12.34|10.74|11.49|9.89|0
1643249100000|2022-01-27 02:05:00|11.71|10.11|11.08|9.48|11.89|10.29|11.08|9.48|0
1643249400000|2022-01-27 02:10:00|11.1|9.5|11.19|9.59|11.45|9.85|11.09|9.49|0
1643249700000|2022-01-27 02:15:00|11.21|9.61|11.1|9.5|11.33|9.73|11.07|9.47|0
1643250000000|2022-01-27 02:20:00|11.15|9.55|11.33|9.73|11.37|9.77|11.07|9.47|0
1643250300000|2022-01-27 02:25:00|11.36|9.76|11.4|9.8|11.42|9.82|10.75|9.15|0
1643250600000|2022-01-27 02:30:00|11.38|9.78|11.33|9.73|11.59|9.99|11.24|9.64|0
1643250900000|2022-01-27 02:35:00|11.3|9.7|12.35|10.75|12.35|10.75|11.28|9.68|0
1643251200000|2022-01-27 02:40:00|12.29|10.69|12.22|10.62|12.54|10.94|12.18|10.58|0
1643251500000|2022-01-27 02:45:00|12.33|10.73|12.09|10.49|12.84|11.24|12.07|10.47|0
1643251800000|2022-01-27 02:50:00|12.11|10.51|11.96|10.36|12.19|10.59|11.84|10.24|0
1643252100000|2022-01-27 02:55:00|11.92|10.32|11.57|9.97|11.95|10.35|11.47|9.87|0
1643252400000|2022-01-27 03:00:00|11.58|9.98|11.13|9.53|11.74|10.14|11.08|9.48|0
1643252700000|2022-01-27 03:05:00|11.12|9.52|11.51|9.91|11.53|9.93|11|9.4|0
1643253000000|2022-01-27 03:10:00|11.56|9.96|11.27|9.67|11.56|9.96|11.25|9.65|0
1643253300000|2022-01-27 03:15:00|11.28|9.68|11.85|10.25|11.85|10.25|11.19|9.59|0
1643253600000|2022-01-27 03:20:00|11.81|10.21|11.98|10.38|12.25|10.65|11.76|10.16|0
1643253900000|2022-01-27 03:25:00|11.91|10.31|11.89|10.29|11.99|10.39|11.76|10.16|0
1643254200000|2022-01-27 03:30:00|11.9|10.3|12.04|10.44|12.3|10.7|11.8|10.2|0
1643254500000|2022-01-27 03:35:00|12.06|10.46|11.35|9.75|12.06|10.46|11.25|9.65|0
1643254800000|2022-01-27 03:40:00|11.34|9.74|11.04|9.44|11.36|9.76|10.22|8.62|0
1643255100000|2022-01-27 03:45:00|11.12|9.52|11|9.4|11.18|9.58|10.63|9.03|0
1643255400000|2022-01-27 03:50:00|10.98|9.38|11.11|9.51|11.29|9.69|10.95|9.35|0
1643255700000|2022-01-27 03:55:00|11.12|9.52|11.22|9.62|11.31|9.71|10.78|9.18|0
1643256000000|2022-01-27 04:00:00|11.23|9.63|11.1|9.5|11.38|9.78|11.04|9.44|0
1643256300000|2022-01-27 04:05:00|11.12|9.52|11.16|9.56|11.27|9.67|10.99|9.39|0
1643256600000|2022-01-27 04:10:00|11.15|9.55|11.22|9.62|11.32|9.72|10.98|9.38|0
1643256900000|2022-01-27 04:15:00|11.26|9.66|11.89|10.29|11.91|10.31|11.07|9.47|0
1643257200000|2022-01-27 04:20:00|11.84|10.24|11.91|10.31|11.96|10.36|11.7|10.1|0
1643257500000|2022-01-27 04:25:00|11.86|10.26|12.15|10.55|12.27|10.67|11.77|10.17|0
1643257800000|2022-01-27 04:30:00|12.16|10.56|12.44|10.84|12.52|10.92|12.08|10.48|0
1643258100000|2022-01-27 04:35:00|12.4|10.8|12.4|10.8|12.5|10.9|12.27|10.67|0
1643258400000|2022-01-27 04:40:00|12.38|10.78|11.56|9.96|12.42|10.82|11.49|9.89|0
1643258700000|2022-01-27 04:45:00|11.59|9.99|11.54|9.94|11.71|10.11|11.5|9.9|0
1643259000000|2022-01-27 04:50:00|11.56|9.96|11.66|10.06|11.81|10.21|11.54|9.94|0
1643259300000|2022-01-27 04:55:00|11.67|10.07|11.73|10.13|11.86|10.26|11.65|10.05|0
1643259600000|2022-01-27 05:00:00|11.77|10.17|12.51|10.91|12.52|10.92|11.74|10.14|0
1643259900000|2022-01-27 05:05:00|12.52|10.92|12.11|10.51|12.59|10.99|12.1|10.5|0
1643260200000|2022-01-27 05:10:00|12.12|10.52|11.72|10.12|12.17|10.57|11.69|10.09|0
1643260500000|2022-01-27 05:15:00|11.7|10.1|11.07|9.47|11.73|10.13|11.02|9.42|0
1643260800000|2022-01-27 05:20:00|11.04|9.44|11.15|9.55|11.3|9.7|11|9.4|0
1643261100000|2022-01-27 05:25:00|11.19|9.59|11.41|9.81|11.51|9.91|11.09|9.49|0
1643261400000|2022-01-27 05:30:00|11.4|9.8|12.09|10.49|12.19|10.59|11.37|9.77|0
1643261700000|2022-01-27 05:35:00|12.11|10.51|12.15|10.55|12.32|10.72|12|10.4|0
1643262000000|2022-01-27 05:40:00|12.18|10.58|12.26|10.66|12.34|10.74|11.89|10.29|0
1643262300000|2022-01-27 05:45:00|12.27|10.67|12.17|10.57|12.27|10.67|11.94|10.34|0
1643262600000|2022-01-27 05:50:00|12.19|10.59|11.97|10.37|12.26|10.66|11.79|10.19|0
1643262900000|2022-01-27 05:55:00|12|10.4|12.04|10.44|12.19|10.59|11.8|10.2|0
1643263200000|2022-01-27 06:00:00|12.07|10.47|11.9|10.3|12.32|10.72|11.83|10.23|0
1643263500000|2022-01-27 06:05:00|11.97|10.37|12.48|10.88|12.52|10.92|11.74|10.14|0
1643263800000|2022-01-27 06:10:00|12.49|10.89|12.73|11.13|13|11.4|12.49|10.89|0
1643264100000|2022-01-27 06:15:00|12.77|11.17|12.1|10.5|12.77|11.17|12.01|10.41|0
1643264400000|2022-01-27 06:20:00|12.09|10.49|11.7|10.1|12.2|10.6|11.69|10.09|0
1643264700000|2022-01-27 06:25:00|11.73|10.13|11.46|9.86|11.88|10.28|11.36|9.76|0
1643265000000|2022-01-27 06:30:00|11.47|9.87|11.18|9.58|11.5|9.9|11.08|9.48|0
1643265300000|2022-01-27 06:35:00|11.19|9.59|11.26|9.66|11.54|9.94|11|9.4|0
1643265600000|2022-01-27 06:40:00|11.19|9.59|11.72|10.12|11.81|10.21|11.19|9.59|0
1643265900000|2022-01-27 06:45:00|11.68|10.08|10.98|9.38|11.69|10.09|10.97|9.37|0
1643266200000|2022-01-27 06:50:00|10.95|9.35|11.72|10.12|11.72|10.12|10.95|9.35|0
1643266500000|2022-01-27 06:55:00|11.73|10.13|11.9|10.3|12.07|10.47|11.66|10.06|0
1643266800000|2022-01-27 07:00:00|12.08|10.48|12.34|10.74|12.34|10.74|11.94|10.34|0
1643267100000|2022-01-27 07:05:00|12.33|10.73|11.75|10.15|12.53|10.93|11.75|10.15|0
1643267400000|2022-01-27 07:10:00|11.8|10.2|12.45|10.85|12.88|11.28|11.72|10.12|0
1643267700000|2022-01-27 07:15:00|12.5|10.9|12.82|11.22|12.99|11.39|12.5|10.9|0
1643268000000|2022-01-27 07:20:00|12.86|11.26|12.63|11.03|13.05|11.45|12.63|11.03|0
1643268300000|2022-01-27 07:25:00|12.62|11.02|12.83|11.23|13.14|11.54|12.49|10.89|0
1643268600000|2022-01-27 07:30:00|12.81|11.21|12.92|11.32|13.36|11.76|12.66|11.06|0
1643268900000|2022-01-27 07:35:00|12.9|11.3|13.08|11.48|13.27|11.67|12.87|11.27|0
1643269200000|2022-01-27 07:40:00|13.15|11.55|13.54|11.94|13.6|12|13.09|11.49|0
1643269500000|2022-01-27 07:45:00|13.59|11.99|13.39|11.79|13.68|12.08|11.86|10.26|0
1643269800000|2022-01-27 07:50:00|13.48|11.88|13.8|12.2|13.85|12.25|13.32|11.72|0
1643270100000|2022-01-27 07:55:00|13.83|12.23|13.01|11.41|13.87|12.27|12.92|11.32|0
1643270400000|2022-01-27 08:00:00|13.07|11.47|13.63|12.03|13.69|12.09|13.02|11.42|0
1643270700000|2022-01-27 08:05:00|13.56|12.16|13.44|12.04|13.89|12.49|13.12|11.72|0
1643271000000|2022-01-27 08:10:00|13.34|11.94|14.24|12.84|14.33|12.93|13.04|11.64|0
1643271300000|2022-01-27 08:15:00|14.31|12.91|14.89|13.47|15.06|13.62|14.02|12.62|0
1643271600000|2022-01-27 08:20:00|14.98|13.55|14.42|13.02|15.27|13.81|14.35|12.95|0
1643271900000|2022-01-27 08:25:00|14.45|13.05|14.13|12.73|14.54|13.14|14.03|12.63|0
1643272200000|2022-01-27 08:30:00|14.26|12.86|14.23|12.83|14.35|12.95|13.73|12.33|0
1643272500000|2022-01-27 08:35:00|14.2|12.8|14.25|12.85|14.74|13.33|14.13|12.73|0
1643272800000|2022-01-27 08:40:00|14.2|12.8|14.73|13.33|14.81|13.4|14.2|12.8|0
1643273100000|2022-01-27 08:45:00|14.71|13.31|14.99|13.56|15.58|14.09|14.54|13.14|0
1643273400000|2022-01-27 08:50:00|14.97|13.54|13.4|12|15.16|13.72|13.06|11.66|0
1643273700000|2022-01-27 08:55:00|13.38|11.98|13.83|12.43|13.9|12.5|13.38|11.98|0
1643274000000|2022-01-27 09:00:00|13.8|12.4|14.58|13.18|15.2|13.75|13.4|12|0
1643274300000|2022-01-27 09:05:00|14.6|13.2|12.76|11.36|14.6|13.2|12.7|11.3|0
1643274600000|2022-01-27 09:10:00|12.72|11.32|13.33|11.93|13.54|12.14|12.54|11.14|0
1643274900000|2022-01-27 09:15:00|13.41|12.01|13.55|12.15|13.66|12.26|13.04|11.64|0
1643275200000|2022-01-27 09:20:00|13.48|12.08|14.2|12.8|14.2|12.8|13.11|11.71|0
1643275500000|2022-01-27 09:25:00|14.16|12.76|14.27|12.87|14.64|13.24|13.96|12.56|0
1643275800000|2022-01-27 09:30:00|14.28|12.88|13.64|12.24|14.31|12.91|13.64|12.24|0
1643276100000|2022-01-27 09:35:00|13.67|12.27|13.77|12.37|13.95|12.55|13.54|12.14|0
1643276400000|2022-01-27 09:40:00|13.76|12.36|14.5|13.1|14.6|13.2|13.64|12.24|0
1643276700000|2022-01-27 09:45:00|14.51|13.11|14.7|13.3|14.95|13.52|14.3|12.9|0
1643277000000|2022-01-27 09:50:00|14.68|13.28|14.97|13.55|15.3|13.85|14.58|13.18|0
1643277300000|2022-01-27 09:55:00|14.93|13.51|14.84|13.42|15.25|13.79|14.74|13.34|0
1643277600000|2022-01-27 10:00:00|14.78|13.37|15.45|13.98|15.51|14.03|14.65|13.25|0
1643277900000|2022-01-27 10:05:00|15.38|13.92|15.1|13.67|15.66|14.17|15.1|13.67|0
1643278200000|2022-01-27 10:10:00|15.13|13.69|14.3|12.9|15.3|13.84|14.2|12.8|0
1643278500000|2022-01-27 10:15:00|14.37|12.97|13.94|12.54|14.62|13.22|13.93|12.53|0
1643278800000|2022-01-27 10:20:00|13.97|12.57|14.54|13.14|14.56|13.16|13.89|12.49|0
1643279100000|2022-01-27 10:25:00|14.56|13.16|14.18|12.78|15.19|13.75|14.11|12.71|0
1643279400000|2022-01-27 10:30:00|14.2|12.8|13.69|12.29|14.2|12.8|13.36|11.96|0
1643279700000|2022-01-27 10:35:00|13.68|12.28|13.82|12.42|13.89|12.49|13.5|12.1|0
1643280000000|2022-01-27 10:40:00|13.83|12.43|13.28|11.88|13.85|12.45|13.13|11.73|0
1643280300000|2022-01-27 10:45:00|13.31|11.91|12.78|11.38|13.63|12.23|12.78|11.38|0
1643280600000|2022-01-27 10:50:00|12.8|11.4|12.04|10.64|12.85|11.45|11.97|10.57|0
1643280900000|2022-01-27 10:55:00|12.05|10.65|11.81|10.41|12.06|10.66|11.48|10.08|0
1643281200000|2022-01-27 11:00:00|11.84|10.44|12.57|11.17|12.71|11.31|11.82|10.42|0
1643281500000|2022-01-27 11:05:00|12.61|11.21|12.52|11.12|12.92|11.52|12.49|11.09|0
1643281800000|2022-01-27 11:10:00|12.54|11.14|13.12|11.72|13.14|11.74|12.52|11.12|0
1643282100000|2022-01-27 11:15:00|13.13|11.73|12.98|11.58|13.43|12.03|12.95|11.55|0
1643282400000|2022-01-27 11:20:00|12.95|11.55|12.95|11.55|12.99|11.59|12.6|11.2|0
1643282700000|2022-01-27 11:25:00|13.01|11.61|13.81|12.41|13.95|12.55|12.99|11.59|0
1643283000000|2022-01-27 11:30:00|13.8|12.4|13.61|12.21|13.93|12.53|13.45|12.05|0
1643283300000|2022-01-27 11:35:00|13.6|12.2|12.92|11.52|13.88|12.48|12.84|11.44|0
1643283600000|2022-01-27 11:40:00|12.95|11.55|13.17|11.77|13.41|12.01|12.9|11.5|0
1643283900000|2022-01-27 11:45:00|13.13|11.73|13.26|11.86|13.39|11.99|12.63|11.23|0
1643284200000|2022-01-27 11:50:00|13.25|11.85|13.69|12.29|13.94|12.54|13.24|11.84|0
1643284500000|2022-01-27 11:55:00|13.68|12.28|14.16|12.76|14.27|12.87|13.33|11.93|0
1643284800000|2022-01-27 12:00:00|14.22|12.82|13.95|12.55|14.32|12.92|13.73|12.33|0
1643285100000|2022-01-27 12:05:00|14.02|12.62|13.9|12.5|14.02|12.62|13.47|12.07|0
1643285400000|2022-01-27 12:10:00|13.88|12.48|14.7|13.3|14.9|13.48|13.85|12.45|0
1643285700000|2022-01-27 12:15:00|14.69|13.29|13.5|12.1|14.95|13.53|13.5|12.1|0
1643286000000|2022-01-27 12:20:00|13.48|12.08|12.74|11.34|13.72|12.32|12.74|11.34|0
1643286300000|2022-01-27 12:25:00|12.75|11.35|13.19|11.79|13.45|12.05|12.75|11.35|0
1643286600000|2022-01-27 12:30:00|13.12|11.72|12.38|10.98|13.5|12.1|12.35|10.95|0
1643286900000|2022-01-27 12:35:00|12.41|11.01|12.96|11.56|13.39|11.99|12.36|10.96|0
1643287200000|2022-01-27 12:40:00|12.97|11.57|12.9|11.5|13.28|11.88|12.81|11.41|0
1643287500000|2022-01-27 12:45:00|12.87|11.47|13.71|12.31|13.82|12.42|12.87|11.47|0
1643287800000|2022-01-27 12:50:00|13.61|12.21|14.66|13.26|14.91|13.49|13.5|12.1|0
1643288100000|2022-01-27 12:55:00|14.6|13.2|14.29|12.89|14.91|13.49|14.23|12.83|0
1643288400000|2022-01-27 13:00:00|14.39|12.99|14.36|12.96|15.1|13.66|14.13|12.73|0
1643288700000|2022-01-27 13:05:00|14.38|12.98|15.57|14.09|15.57|14.09|14.38|12.98|0
1643289000000|2022-01-27 13:10:00|15.6|14.12|14.78|13.37|16.23|14.69|14.65|13.25|0
1643289300000|2022-01-27 13:15:00|14.7|13.3|15.22|13.77|15.25|13.8|14.46|13.06|0
1643289600000|2022-01-27 13:20:00|15.25|13.8|15.39|13.92|15.39|13.92|14.54|13.14|0
1643289900000|2022-01-27 13:25:00|15.42|13.95|15.17|13.73|15.85|14.34|14.79|13.38|0
1643290200000|2022-01-27 13:30:00|15.25|13.79|14.74|13.34|15.6|14.11|14.59|13.19|0
1643290500000|2022-01-27 13:35:00|14.72|13.32|14.74|13.34|14.94|13.51|14.23|12.83|0
1643290800000|2022-01-27 13:40:00|14.73|13.33|15.1|13.66|15.34|13.88|14.58|13.18|0
1643291100000|2022-01-27 13:45:00|15.07|13.64|15.9|14.38|15.92|14.41|15.07|13.64|0
1643291400000|2022-01-27 13:50:00|15.78|14.28|16.51|14.94|16.51|14.94|15.66|14.17|0
1643291700000|2022-01-27 13:55:00|16.48|14.91|16.68|15.09|16.74|15.14|16.33|14.78|0
1643292000000|2022-01-27 14:00:00|16.63|15.05|16.1|14.57|17.83|16.13|16.1|14.57|0
1643292300000|2022-01-27 14:05:00|16.07|14.54|15.92|14.4|16.31|14.75|15.66|14.16|0
1643292600000|2022-01-27 14:10:00|15.83|14.32|16.64|15.05|16.64|15.05|15.83|14.32|0
1643292900000|2022-01-27 14:15:00|16.7|15.11|16.36|14.8|16.79|15.19|16.29|14.74|0
1643293200000|2022-01-27 14:20:00|16.39|14.83|15.91|14.4|16.48|14.91|15.68|14.19|0
1643293500000|2022-01-27 14:25:00|16.02|14.49|17|15.38|17.09|15.47|16.02|14.49|0
1643293800000|2022-01-27 14:30:00|17.16|15.52|16.51|14.93|18.15|16.42|16.36|14.8|0
1643294100000|2022-01-27 14:35:00|16.57|14.99|16.47|14.91|16.93|15.32|15.79|14.29|0
1643294400000|2022-01-27 14:40:00|16.32|14.77|19.21|17.38|19.31|17.47|16.32|14.77|0
1643294700000|2022-01-27 14:45:00|19.28|17.44|18.99|17.18|20.28|18.34|17.44|15.78|0
1643295000000|2022-01-27 14:50:00|19.02|17.21|19.54|17.68|19.72|17.84|18.65|16.87|0
1643295300000|2022-01-27 14:55:00|19.16|17.33|18.41|16.65|19.16|17.33|17|15.38|0
1643295600000|2022-01-27 15:00:00|18.47|16.71|19.26|17.42|19.33|17.48|16.17|14.63|0
1643295900000|2022-01-27 15:05:00|19.39|17.55|19.85|17.96|20.5|18.54|18.67|16.89|0
1643296200000|2022-01-27 15:10:00|19.83|17.94|20.28|18.35|20.68|18.71|19.05|17.23|0
1643296500000|2022-01-27 15:15:00|20.08|18.17|18.99|17.18|20.49|18.54|18.72|16.93|0
1643296800000|2022-01-27 15:20:00|18.97|17.17|17.77|16.08|19.44|17.59|17.77|16.08|0
1643297100000|2022-01-27 15:25:00|17.82|16.12|17.27|15.62|18.88|17.08|15.95|14.43|0
1643297400000|2022-01-27 15:30:00|17.08|15.46|16.94|15.33|17.74|16.05|16.18|14.64|0
1643297700000|2022-01-27 15:35:00|16.93|15.32|15.79|14.29|18.08|16.36|15.61|14.12|0
1643298000000|2022-01-27 15:40:00|15.81|14.3|17.97|16.26|18.09|16.37|15.78|14.28|0
1643298300000|2022-01-27 15:45:00|18|16.28|16.76|15.16|18.34|16.59|16.22|14.67|0
1643298600000|2022-01-27 15:50:00|16.77|15.17|17.06|15.44|17.5|15.83|16.45|14.89|0
1643298900000|2022-01-27 15:55:00|17.12|15.49|19|17.19|19.17|17.34|17.01|15.39|0
1643299200000|2022-01-27 16:00:00|18.98|17.17|18.94|17.13|21.26|19.26|18.45|16.69|0
1643299500000|2022-01-27 16:05:00|18.8|17.01|17.23|15.59|19.23|17.4|17.17|15.53|0
1643299800000|2022-01-27 16:10:00|17.41|15.75|18.66|16.89|19.11|17.29|17.41|15.75|0
1643300100000|2022-01-27 16:15:00|18.76|16.98|18.11|16.38|18.76|16.98|16.44|14.87|0
1643300400000|2022-01-27 16:20:00|17.93|16.22|17.69|16|18.79|17|17.43|15.77|0
1643300700000|2022-01-27 16:25:00|17.7|16.02|17.75|16.06|18.12|16.4|16.39|14.83|0
1643301000000|2022-01-27 16:30:00|17.81|16.12|19.73|17.85|19.73|17.85|17.62|15.94|0
1643301300000|2022-01-27 16:35:00|19.66|17.78|19.33|17.49|20.39|18.44|19.08|17.26|0
1643301600000|2022-01-27 16:40:00|19.28|17.44|19.58|17.72|20.6|18.63|19.28|17.44|0
1643301900000|2022-01-27 16:45:00|19.62|17.75|19.29|17.45|20.21|18.28|19.07|17.26|0
1643302200000|2022-01-27 16:50:00|19.31|17.47|19.58|17.71|19.79|17.9|18.67|16.9|0
1643302500000|2022-01-27 16:55:00|19.72|17.84|19.51|17.65|19.75|17.87|19|17.19|0
1643302800000|2022-01-27 17:00:00|19.24|17.41|19.25|17.42|19.42|17.57|18.21|16.48|0
1643303100000|2022-01-27 17:05:00|19.22|17.39|17.29|15.65|19.22|17.39|16.93|15.31|0
1643303400000|2022-01-27 17:10:00|17.45|15.79|16.68|15.09|17.45|15.79|16.24|14.69|0
1643303700000|2022-01-27 17:15:00|16.77|15.17|15.99|14.46|17.74|16.05|15.43|13.96|0
1643304000000|2022-01-27 17:20:00|15.84|14.33|15.95|14.43|16.71|15.12|14.53|13.13|0
1643304300000|2022-01-27 17:25:00|16.12|14.59|15.86|14.35|16.59|15.01|15.41|13.94|0
1643304600000|2022-01-27 17:30:00|15.73|14.23|14.86|13.44|16.24|14.69|14.75|13.35|0
1643304900000|2022-01-27 17:35:00|14.83|13.42|14.37|12.97|15.02|13.59|13.93|12.53|0
1643305200000|2022-01-27 17:40:00|14.31|12.91|14.35|12.95|14.8|13.39|14.04|12.64|0
1643305500000|2022-01-27 17:45:00|14.31|12.91|14.27|12.87|15.2|13.75|12.71|11.31|0
1643305800000|2022-01-27 17:50:00|14.32|12.92|14.09|12.69|15.24|13.79|13.8|12.4|0
1643306100000|2022-01-27 17:55:00|14.14|12.74|13.95|12.55|15.03|13.6|13.69|12.29|0
1643306400000|2022-01-27 18:00:00|13.86|12.46|12.81|11.41|14.4|13|12.75|11.35|0
1643306700000|2022-01-27 18:05:00|12.74|11.34|13|11.6|13.29|11.89|11.43|10.03|0
1643307000000|2022-01-27 18:10:00|13.02|11.62|12.72|11.32|13.02|11.62|12.35|10.95|0
1643307300000|2022-01-27 18:15:00|12.7|11.3|12.19|10.79|13.51|12.11|12.15|10.75|0
1643307600000|2022-01-27 18:20:00|12.17|10.77|11.28|9.88|12.3|10.9|11.12|9.72|0
1643307900000|2022-01-27 18:25:00|11.18|9.78|11.1|9.7|11.78|10.38|11.02|9.62|0
1643308200000|2022-01-27 18:30:00|11.14|9.74|11.75|10.35|11.98|10.58|11.08|9.68|0
1643308500000|2022-01-27 18:35:00|11.91|10.51|11.22|9.82|12.5|11.1|11.2|9.8|0
1643308800000|2022-01-27 18:40:00|11.3|9.9|11.51|10.11|12.1|10.7|11|9.6|0
1643309100000|2022-01-27 18:45:00|11.57|10.17|12.21|10.81|12.29|10.89|11.36|9.96|0
1643309400000|2022-01-27 18:50:00|12.16|10.76|11.56|10.16|12.34|10.94|11.36|9.96|0
1643309700000|2022-01-27 18:55:00|11.59|10.19|12.62|11.22|13.05|11.65|11.44|10.04|0
1643310000000|2022-01-27 19:00:00|12.57|11.17|12.82|11.42|14.05|12.65|12.45|11.05|0
1643310300000|2022-01-27 19:05:00|12.84|11.44|12.81|11.41|13.63|12.23|12.21|10.81|0
1643310600000|2022-01-27 19:10:00|12.68|11.28|12.37|10.97|13.16|11.76|12.34|10.94|0
1643310900000|2022-01-27 19:15:00|12.36|10.96|11.68|10.28|12.5|11.1|11.39|9.99|0
1643311200000|2022-01-27 19:20:00|11.73|10.33|10.72|9.32|11.73|10.33|10.6|9.2|0
1643311500000|2022-01-27 19:25:00|10.6|9.2|11.57|10.17|11.92|10.52|10.54|9.14|0
1643311800000|2022-01-27 19:30:00|11.55|10.15|11.09|9.69|12.13|10.73|10.82|9.42|0
1643312100000|2022-01-27 19:35:00|11.12|9.72|11.95|10.55|12.03|10.63|11.09|9.69|0
1643312400000|2022-01-27 19:40:00|11.83|10.43|12.76|11.36|13.06|11.66|11.83|10.43|0
1643312700000|2022-01-27 19:45:00|12.72|11.32|12.76|11.36|13.53|12.13|12.47|11.07|0
1643313000000|2022-01-27 19:50:00|12.58|11.18|11.54|10.14|12.65|11.25|11.4|10|0
1643313300000|2022-01-27 19:55:00|11.48|10.08|11.77|10.37|12.14|10.74|11.03|9.63|0
1643313600000|2022-01-27 20:00:00|11.86|10.46|12.51|11.11|13.11|11.71|11.86|10.46|0
1643313900000|2022-01-27 20:05:00|12.49|11.09|12.01|10.61|13.21|11.81|11.96|10.56|0
1643314200000|2022-01-27 20:10:00|12.05|10.65|10.54|9.14|12.21|10.81|10.52|9.12|0
1643314500000|2022-01-27 20:15:00|11.3|9.9|11.69|10.29|11.73|10.33|10.68|9.28|0
1643314800000|2022-01-27 20:20:00|11.77|10.37|11.79|10.39|12.2|10.8|10.96|9.56|0
1643315100000|2022-01-27 20:25:00|11.65|10.25|12.35|10.95|12.74|11.34|11.6|10.2|0
1643315400000|2022-01-27 20:30:00|12.39|10.99|12.25|10.85|13.19|11.79|12.2|10.8|0
1643315700000|2022-01-27 20:35:00|12.35|10.95|11.55|10.15|12.69|11.29|11.24|9.84|0
1643316000000|2022-01-27 20:40:00|11.53|10.13|12.32|10.92|13.4|12|11.36|9.96|0
1643316300000|2022-01-27 20:45:00|12.43|11.03|11.82|10.42|14.32|12.92|11.3|9.9|0
1643316600000|2022-01-27 20:50:00|11.89|10.49|11.27|9.87|11.89|10.49|11.15|9.75|0
1643316900000|2022-01-27 20:55:00|11.34|9.94|10.81|9.41|11.61|10.21|10.75|9.35|0
1643317200000|2022-01-27 21:00:00|10.75|9.35|10.66|9.26|11.01|9.61|10.45|9.05|0
1643317500000|2022-01-27 21:05:00|10.84|9.44|11.06|9.66|11.48|10.08|10.74|9.34|0
1643317800000|2022-01-27 21:10:00|11.04|9.64|10.28|8.88|11.33|9.93|10.28|8.88|0
1643318100000|2022-01-27 21:15:00|10.51|8.91|10.74|9.14|10.74|9.14|10.36|8.76|0
1643318400000|2022-01-27 21:20:00|10.79|9.19|10.17|8.57|10.79|9.19|10.17|8.57|0
1643318700000|2022-01-27 21:25:00|10.22|8.62|10.33|8.73|10.5|8.9|10.2|8.6|0
1643319000000|2022-01-27 21:30:00|10.35|8.75|11.07|9.47|11.74|10.14|9.84|8.24|0
1643319300000|2022-01-27 21:35:00|11.17|9.57|11.32|9.72|11.32|9.72|10.86|9.26|0
1643319600000|2022-01-27 21:40:00|11.4|9.8|11.67|10.07|11.85|10.25|11.13|9.53|0
1643319900000|2022-01-27 21:45:00|11.63|10.03|11.74|10.14|12.04|10.44|11.6|10|0
1643320200000|2022-01-27 21:50:00|11.7|10.1|11.68|10.08|11.92|10.32|11.47|9.87|0
1643320500000|2022-01-27 21:55:00|11.72|10.12|12.07|10.47|12.09|10.49|11.7|10.1|0
1643320800000|2022-01-27 22:00:00|12.03|10.43|12.82|11.22|12.88|11.28|12.02|10.42|0
1643321100000|2022-01-27 22:05:00|12.8|11.2|13.15|11.55|13.3|11.7|12.67|11.07|0
1643321400000|2022-01-27 22:10:00|13.14|11.54|12.75|11.15|13.14|11.54|12.72|11.12|0
1643321700000|2022-01-27 22:15:00|12.71|11.11|12.86|11.26|12.93|11.33|12.53|10.93|0
1643322000000|2022-01-27 22:20:00|12.91|11.31|12.56|10.96|12.96|11.36|12.48|10.88|0
1643322300000|2022-01-27 22:25:00|12.55|10.95|12.23|10.63|12.55|10.95|12.23|10.63|0
1643322600000|2022-01-27 22:30:00|12.11|10.51|12.09|10.49|12.24|10.64|11.98|10.38|0
1643322900000|2022-01-27 22:35:00|12.04|10.44|12.07|10.47|12.26|10.66|11.98|10.38|0
1643323200000|2022-01-27 22:40:00|12.08|10.48|12.19|10.59|12.26|10.66|12.01|10.41|0
1643323500000|2022-01-27 22:45:00|12.28|10.68|12.53|10.93|12.54|10.94|12.28|10.68|0
1643323800000|2022-01-27 22:50:00|12.54|10.94|12.68|11.08|12.74|11.14|12.43|10.83|0
1643324100000|2022-01-27 22:55:00|12.66|11.06|12.79|11.19|12.82|11.22|12.65|11.05|0
1643324400000|2022-01-27 23:00:00|12.86|11.26|12.62|11.02|13.06|11.46|12.46|10.86|0
1643324700000|2022-01-27 23:05:00|12.63|11.03|12.92|11.32|13.16|11.56|12.62|11.02|0
1643325000000|2022-01-27 23:10:00|12.99|11.39|13.08|11.48|13.23|11.63|12.92|11.32|0
1643325300000|2022-01-27 23:15:00|13.07|11.47|12.16|10.56|13.07|11.47|12.16|10.56|0
1643325600000|2022-01-27 23:20:00|12.27|10.67|12.77|11.17|12.87|11.27|12.18|10.58|0
1643325900000|2022-01-27 23:25:00|12.83|11.23|12.76|11.16|13.13|11.53|12.73|11.13|0
1643326200000|2022-01-27 23:30:00|12.77|11.17|12.43|10.83|12.89|11.29|12.43|10.83|0
1643326500000|2022-01-27 23:35:00|12.39|10.79|12.66|11.06|12.75|11.15|12.38|10.78|0
1643326800000|2022-01-27 23:40:00|12.65|11.05|12.29|10.69|12.7|11.1|12.2|10.6|0
1643327100000|2022-01-27 23:45:00|12.34|10.74|12.24|10.64|12.6|11|12.22|10.62|0
1643327400000|2022-01-27 23:50:00|12.22|10.62|12.26|10.66|12.31|10.71|11.97|10.37|0
1643327700000|2022-01-27 23:55:00|12.27|10.67|11.58|9.98|12.29|10.69|11.56|9.96|0
1643328000000|2022-01-28 00:00:00|11.5|9.9|11.65|10.05|11.74|10.14|11.14|9.54|0
1643328300000|2022-01-28 00:05:00|11.66|10.06|11.19|9.59|11.76|10.16|11.19|9.59|0
1643328600000|2022-01-28 00:10:00|11.2|9.6|12.03|10.43|12.03|10.43|11.2|9.6|0
1643328900000|2022-01-28 00:15:00|11.99|10.39|11.52|9.92|12.12|10.52|11.43|9.83|0
1643329200000|2022-01-28 00:20:00|11.54|9.94|11.55|9.95|11.63|10.03|11.29|9.69|0
1643329500000|2022-01-28 00:25:00|11.5|9.9|11.29|9.69|11.77|10.17|11.29|9.69|0
1643329800000|2022-01-28 00:30:00|11.39|9.79|10.75|9.15|11.4|9.8|10.53|8.93|0
1643330100000|2022-01-28 00:35:00|10.73|9.13|10.88|9.28|11.03|9.43|10.73|9.13|0
1643330400000|2022-01-28 00:40:00|10.84|9.24|10.67|9.07|10.84|9.24|10.48|8.88|0
1643330700000|2022-01-28 00:45:00|10.68|9.08|11.06|9.46|11.19|9.59|10.44|8.84|0
1643331000000|2022-01-28 00:50:00|11.08|9.48|11.54|9.94|11.6|10|10.98|9.38|0
1643331300000|2022-01-28 00:55:00|11.5|9.9|11.86|10.26|12.2|10.6|11.5|9.9|0
1643331600000|2022-01-28 01:00:00|11.87|10.27|12.38|10.78|12.54|10.94|11.8|10.2|0
1643331900000|2022-01-28 01:05:00|12.4|10.8|11.92|10.32|12.62|11.02|11.92|10.32|0
1643332200000|2022-01-28 01:10:00|11.93|10.33|11.79|10.19|12.26|10.66|11.79|10.19|0
1643332500000|2022-01-28 01:15:00|11.82|10.22|12.12|10.52|12.16|10.56|11.7|10.1|0
1643332800000|2022-01-28 01:20:00|12.13|10.53|12.05|10.45|12.48|10.88|12.04|10.44|0
1643333100000|2022-01-28 01:25:00|12.06|10.46|12.41|10.81|12.53|10.93|12.05|10.45|0
1643333400000|2022-01-28 01:30:00|12.47|10.87|11.63|10.03|12.48|10.88|11.59|9.99|0
1643333700000|2022-01-28 01:35:00|11.65|10.05|11.62|10.02|11.85|10.25|11.51|9.91|0
1643334000000|2022-01-28 01:40:00|11.53|9.93|11.92|10.32|12.04|10.44|11.38|9.78|0
1643334300000|2022-01-28 01:45:00|11.93|10.33|11.32|9.72|12.15|10.55|11.25|9.65|0
1643334600000|2022-01-28 01:50:00|11.38|9.78|11.23|9.63|11.57|9.97|11.17|9.57|0
1643334900000|2022-01-28 01:55:00|11.29|9.69|11.79|10.19|11.91|10.31|11.29|9.69|0
1643335200000|2022-01-28 02:00:00|11.81|10.21|11.87|10.27|12.08|10.48|11.56|9.96|0
1643335500000|2022-01-28 02:05:00|11.9|10.3|11.85|10.25|11.95|10.35|11.75|10.15|0
1643335800000|2022-01-28 02:10:00|11.87|10.27|11.66|10.06|12.08|10.48|11.59|9.99|0
1643336100000|2022-01-28 02:15:00|11.7|10.1|11.45|9.85|11.79|10.19|11.45|9.85|0
1643336400000|2022-01-28 02:20:00|11.46|9.86|11.99|10.39|12.1|10.5|11.46|9.86|0
1643336700000|2022-01-28 02:25:00|12.01|10.41|12.39|10.79|12.55|10.95|11.92|10.32|0
1643337000000|2022-01-28 02:30:00|12.38|10.78|12.41|10.81|12.62|11.02|12.35|10.75|0
1643337300000|2022-01-28 02:35:00|12.38|10.78|12.62|11.02|12.74|11.14|12.25|10.65|0
1643337600000|2022-01-28 02:40:00|12.59|10.99|12.66|11.06|12.66|11.06|12.46|10.86|0
1643337900000|2022-01-28 02:45:00|12.67|11.07|13.09|11.49|13.09|11.49|12.6|11|0
1643338200000|2022-01-28 02:50:00|13.08|11.48|13.19|11.59|13.2|11.6|12.92|11.32|0
1643338500000|2022-01-28 02:55:00|13.2|11.6|11.87|10.27|13.32|11.72|11.83|10.23|0
1643338800000|2022-01-28 03:00:00|11.89|10.29|11.8|10.2|11.95|10.35|11.76|10.16|0
1643339100000|2022-01-28 03:05:00|11.82|10.22|11.79|10.19|11.82|10.22|11.58|9.98|0
1643339400000|2022-01-28 03:10:00|11.82|10.22|11.8|10.2|12.03|10.43|11.69|10.09|0
1643339700000|2022-01-28 03:15:00|11.79|10.19|11.27|9.67|11.79|10.19|11.18|9.58|0
1643340000000|2022-01-28 03:20:00|11.3|9.7|11.21|9.61|11.45|9.85|11.08|9.48|0
1643340300000|2022-01-28 03:25:00|11.19|9.59|11.02|9.42|11.23|9.63|10.98|9.38|0
1643340600000|2022-01-28 03:30:00|11.01|9.41|11.17|9.57|11.23|9.63|11|9.4|0
1643340900000|2022-01-28 03:35:00|11.16|9.56|11.16|9.56|11.27|9.67|10.93|9.33|0
1643341200000|2022-01-28 03:40:00|11.19|9.59|10.85|9.25|11.19|9.59|10.79|9.19|0
1643341500000|2022-01-28 03:45:00|10.83|9.23|10.95|9.35|11.12|9.52|10.72|9.12|0
1643341800000|2022-01-28 03:50:00|10.93|9.33|10.77|9.17|11.08|9.48|10.64|9.04|0
1643342100000|2022-01-28 03:55:00|10.74|9.14|10.68|9.08|10.84|9.24|10.6|9|0
1643342400000|2022-01-28 04:00:00|10.72|9.12|10.73|9.13|10.98|9.38|10.64|9.04|0
1643342700000|2022-01-28 04:05:00|10.71|9.11|10.68|9.08|10.82|9.22|10.61|9.01|0
1643343000000|2022-01-28 04:10:00|10.63|9.03|10.71|9.11|10.74|9.14|10.6|9|0
1643343300000|2022-01-28 04:15:00|10.72|9.12|10.41|8.81|10.72|9.12|10.33|8.73|0
1643343600000|2022-01-28 04:20:00|10.43|8.83|10.38|8.78|10.51|8.91|10.27|8.67|0
1643343900000|2022-01-28 04:25:00|10.4|8.8|10.51|8.91|10.61|9.01|10.33|8.73|0
1643344200000|2022-01-28 04:30:00|10.52|8.92|10.68|9.08|10.73|9.13|10.44|8.84|0
1643344500000|2022-01-28 04:35:00|10.7|9.1|10.59|8.99|10.71|9.11|10.55|8.95|0
1643344800000|2022-01-28 04:40:00|10.6|9|10.55|8.95|10.71|9.11|10.54|8.94|0
1643345100000|2022-01-28 04:45:00|10.53|8.93|10.33|8.73|10.69|9.09|10.33|8.73|0
1643345400000|2022-01-28 04:50:00|10.3|8.7|10.11|8.51|10.31|8.71|10.09|8.49|0
1643345700000|2022-01-28 04:55:00|10.09|8.49|10.08|8.48|10.13|8.53|9.98|8.38|0
1643346000000|2022-01-28 05:00:00|10.09|8.49|10.13|8.53|10.14|8.54|9.94|8.34|0
1643346300000|2022-01-28 05:05:00|10.11|8.51|10.03|8.43|10.24|8.64|10.03|8.43|0
1643346600000|2022-01-28 05:10:00|9.98|8.38|10.68|9.08|10.78|9.18|9.87|8.27|0
1643346900000|2022-01-28 05:15:00|10.66|9.06|12.16|10.56|12.43|10.83|10.66|9.06|0
1643347200000|2022-01-28 05:20:00|12.1|10.5|12.21|10.61|12.37|10.77|12.07|10.47|0
1643347500000|2022-01-28 05:25:00|12.24|10.64|12.37|10.77|12.48|10.88|12.17|10.57|0
1643347800000|2022-01-28 05:30:00|12.36|10.76|12.03|10.43|12.44|10.84|12.03|10.43|0
1643348100000|2022-01-28 05:35:00|12.01|10.41|11.94|10.34|12.05|10.45|11.66|10.06|0
1643348400000|2022-01-28 05:40:00|11.96|10.36|12.08|10.48|12.14|10.54|11.95|10.35|0
1643348700000|2022-01-28 05:45:00|12.09|10.49|11.94|10.34|12.09|10.49|11.82|10.22|0
1643349000000|2022-01-28 05:50:00|11.95|10.35|12.16|10.56|12.17|10.57|11.88|10.28|0
1643349300000|2022-01-28 05:55:00|12.17|10.57|12.17|10.57|12.36|10.76|12|10.4|0
1643349600000|2022-01-28 06:00:00|12.19|10.59|12.13|10.53|12.54|10.94|11.84|10.24|0
1643349900000|2022-01-28 06:05:00|12.14|10.54|11.93|10.33|12.15|10.55|11.91|10.31|0
1643350200000|2022-01-28 06:10:00|11.92|10.32|12.4|10.8|12.4|10.8|11.58|9.98|0
1643350500000|2022-01-28 06:15:00|12.39|10.79|12.73|11.13|12.91|11.31|12.39|10.79|0
1643350800000|2022-01-28 06:20:00|12.74|11.14|12.93|11.33|12.93|11.33|12.74|11.14|0
1643351100000|2022-01-28 06:25:00|12.96|11.36|12.98|11.38|12.98|11.38|12.82|11.22|0
1643351400000|2022-01-28 06:30:00|12.96|11.36|12.79|11.19|12.96|11.36|12.63|11.03|0
1643351700000|2022-01-28 06:35:00|12.77|11.17|13.03|11.43|13.08|11.48|12.77|11.17|0
1643352000000|2022-01-28 06:40:00|13.02|11.42|12.9|11.3|13.08|11.48|12.89|11.29|0
1643352300000|2022-01-28 06:45:00|12.88|11.28|12.95|11.35|12.96|11.36|12.73|11.13|0
1643352600000|2022-01-28 06:50:00|12.96|11.36|13.18|11.58|13.21|11.61|12.94|11.34|0
1643352900000|2022-01-28 06:55:00|13.2|11.6|12.67|11.07|13.28|11.68|12.6|11|0
1643353200000|2022-01-28 07:00:00|12.65|11.05|12.06|10.46|12.65|11.05|12.02|10.42|0
1643353500000|2022-01-28 07:05:00|12|10.4|12.64|11.04|12.71|11.11|11.97|10.37|0
1643353800000|2022-01-28 07:10:00|12.65|11.05|13.1|11.5|13.1|11.5|12.38|10.78|0
1643354100000|2022-01-28 07:15:00|13.04|11.44|12.42|10.82|13.04|11.44|11.8|10.2|0
1643354400000|2022-01-28 07:20:00|12.44|10.84|11.79|10.19|12.44|10.84|11.72|10.12|0
1643354700000|2022-01-28 07:25:00|11.82|10.22|12.13|10.53|12.37|10.77|11.7|10.1|0
1643355000000|2022-01-28 07:30:00|12.16|10.56|11.8|10.2|12.16|10.56|11.79|10.19|0
1643355300000|2022-01-28 07:35:00|11.81|10.21|12.09|10.49|12.09|10.49|11.76|10.16|0
1643355600000|2022-01-28 07:40:00|12.13|10.53|12.02|10.42|12.2|10.6|11.9|10.3|0
1643355900000|2022-01-28 07:45:00|12.04|10.44|12.33|10.73|12.35|10.75|11.76|10.16|0
1643356200000|2022-01-28 07:50:00|12.32|10.72|12.86|11.26|12.93|11.33|12.17|10.57|0
1643356500000|2022-01-28 07:55:00|12.83|11.23|12.44|10.84|12.86|11.26|12.31|10.71|0
1643356800000|2022-01-28 08:00:00|12.52|10.92|11.96|10.36|12.52|10.92|11.92|10.32|0
1643357100000|2022-01-28 08:05:00|11.8|10.4|11.54|10.14|11.99|10.59|11.41|10.01|0
1643357400000|2022-01-28 08:10:00|11.56|10.16|10.71|9.31|11.56|10.16|10.71|9.31|0
1643357700000|2022-01-28 08:15:00|10.67|9.27|10.2|8.8|10.81|9.41|10.2|8.8|0
1643358000000|2022-01-28 08:20:00|10.24|8.84|10.06|8.66|10.24|8.84|9.62|8.22|0
1643358300000|2022-01-28 08:25:00|10.03|8.63|10.06|8.66|10.38|8.98|9.84|8.44|0
1643358600000|2022-01-28 08:30:00|10.02|8.62|10|8.6|10.23|8.83|9.72|8.32|0
1643358900000|2022-01-28 08:35:00|10.07|8.67|10.46|9.06|10.46|9.06|10|8.6|0
1643359200000|2022-01-28 08:40:00|10.48|9.08|10.31|8.91|10.6|9.2|10.31|8.91|0
1643359500000|2022-01-28 08:45:00|10.33|8.93|10.58|9.18|11.02|9.62|10.15|8.75|0
1643359800000|2022-01-28 08:50:00|10.52|9.12|10.8|9.4|10.88|9.48|10.44|9.04|0
1643360100000|2022-01-28 08:55:00|10.84|9.44|10.87|9.47|10.96|9.56|10.32|8.92|0
1643360400000|2022-01-28 09:00:00|10.81|9.41|10.35|8.95|11.04|9.64|10.32|8.92|0
1643360700000|2022-01-28 09:05:00|10.34|8.94|10.18|8.78|10.42|9.02|9.98|8.58|0
1643361000000|2022-01-28 09:10:00|10.16|8.76|11.2|9.8|11.29|9.89|10.15|8.75|0
1643361300000|2022-01-28 09:15:00|11.18|9.78|10.86|9.46|11.37|9.97|10.83|9.43|0
1643361600000|2022-01-28 09:20:00|10.85|9.45|10.97|9.57|11.31|9.91|10.7|9.3|0
1643361900000|2022-01-28 09:25:00|10.98|9.58|10.59|9.19|11.12|9.72|10.59|9.19|0
1643362200000|2022-01-28 09:30:00|10.57|9.17|11.03|9.63|11.47|10.07|10.37|8.97|0
1643362500000|2022-01-28 09:35:00|11.01|9.61|10.89|9.49|11.12|9.72|10.73|9.33|0
1643362800000|2022-01-28 09:40:00|10.94|9.54|11.35|9.95|11.35|9.95|10.77|9.37|0
1643363100000|2022-01-28 09:45:00|11.34|9.94|10.83|9.43|11.48|10.08|10.69|9.29|0
1643363400000|2022-01-28 09:50:00|10.87|9.47|10.84|9.44|10.97|9.57|10.61|9.21|0
1643363700000|2022-01-28 09:55:00|10.88|9.48|10.77|9.37|11.01|9.61|10.52|9.12|0
1643364000000|2022-01-28 10:00:00|10.8|9.4|10.53|9.13|10.82|9.42|10.35|8.95|0
1643364300000|2022-01-28 10:05:00|10.52|9.12|9.98|8.58|10.54|9.14|9.98|8.58|0
1643364600000|2022-01-28 10:10:00|10|8.6|10.38|8.98|10.44|9.04|10|8.6|0
1643364900000|2022-01-28 10:15:00|10.34|8.94|9.88|8.48|10.34|8.94|9.82|8.42|0
1643365200000|2022-01-28 10:20:00|9.87|8.47|10.36|8.96|10.37|8.97|9.69|8.29|0
1643365500000|2022-01-28 10:25:00|10.32|8.92|10.09|8.69|10.57|9.17|10.09|8.69|0
1643365800000|2022-01-28 10:30:00|10.12|8.72|10.12|8.72|10.28|8.88|9.7|8.3|0
1643366100000|2022-01-28 10:35:00|10.16|8.76|9.78|8.38|10.16|8.76|9.76|8.36|0
1643366400000|2022-01-28 10:40:00|9.75|8.35|10.29|8.89|10.32|8.92|9.75|8.35|0
1643366700000|2022-01-28 10:45:00|10.3|8.9|10.3|8.9|10.52|9.12|10.19|8.79|0
1643367000000|2022-01-28 10:50:00|10.29|8.89|9.98|8.58|10.29|8.89|9.88|8.48|0
1643367300000|2022-01-28 10:55:00|9.95|8.55|10.23|8.83|10.27|8.87|9.73|8.33|0
1643367600000|2022-01-28 11:00:00|10.25|8.85|10.08|8.68|10.44|9.04|9.94|8.54|0
1643367900000|2022-01-28 11:05:00|10.07|8.67|9.9|8.5|10.23|8.83|9.78|8.38|0
1643368200000|2022-01-28 11:10:00|9.91|8.51|9.5|8.1|9.97|8.57|9.5|8.1|0
1643368500000|2022-01-28 11:15:00|9.52|8.12|9.02|7.62|9.61|8.21|8.95|7.55|0
1643368800000|2022-01-28 11:20:00|9.07|7.67|9.54|8.14|9.57|8.17|8.91|7.51|0
1643369100000|2022-01-28 11:25:00|9.53|8.13|9.78|8.38|9.79|8.39|9.36|7.96|0
1643369400000|2022-01-28 11:30:00|9.73|8.33|9.14|7.74|10.52|9.12|8.9|7.5|0
1643369700000|2022-01-28 11:35:00|9.16|7.76|8.81|7.41|9.34|7.94|8.81|7.41|0
1643370000000|2022-01-28 11:40:00|8.85|7.45|8.56|7.16|8.91|7.51|8.56|7.16|0
1643370300000|2022-01-28 11:45:00|8.55|7.15|8.88|7.48|8.97|7.57|8.38|6.98|0
1643370600000|2022-01-28 11:50:00|8.9|7.5|8.58|7.18|8.97|7.57|8.42|7.02|0
1643370900000|2022-01-28 11:55:00|8.59|7.19|8.93|7.53|9|7.6|8.36|6.96|0
1643371200000|2022-01-28 12:00:00|9.01|7.61|9.19|7.79|9.27|7.87|8.61|7.21|0
1643371500000|2022-01-28 12:05:00|9.15|7.75|8.74|7.34|9.2|7.8|8.74|7.34|0
1643371800000|2022-01-28 12:10:00|8.71|7.31|8.89|7.49|9.08|7.68|8.58|7.18|0
1643372100000|2022-01-28 12:15:00|8.82|7.42|8.55|7.15|8.99|7.59|8.49|7.09|0
1643372400000|2022-01-28 12:20:00|8.62|7.22|8.3|6.9|8.72|7.32|7.76|6.36|0
1643372700000|2022-01-28 12:25:00|8.32|6.92|8.46|7.06|8.62|7.22|8.01|6.61|0
1643373000000|2022-01-28 12:30:00|8.45|7.05|8.44|7.04|8.69|7.29|8.29|6.89|0
1643373300000|2022-01-28 12:35:00|8.43|7.03|9.03|7.63|9.32|7.92|8.02|6.62|0
1643373600000|2022-01-28 12:40:00|9.05|7.65|8.83|7.43|9.25|7.85|8.8|7.4|0
1643373900000|2022-01-28 12:45:00|8.85|7.45|8.63|7.23|8.93|7.53|8.46|7.06|0
1643374200000|2022-01-28 12:50:00|8.65|7.25|8.96|7.56|9.07|7.67|8.54|7.14|0
1643374500000|2022-01-28 12:55:00|9|7.6|9.14|7.74|9.21|7.81|8.7|7.3|0
1643374800000|2022-01-28 13:00:00|9.17|7.77|9.48|8.08|9.49|8.09|8.99|7.59|0
1643375100000|2022-01-28 13:05:00|9.52|8.12|9.15|7.75|9.53|8.13|8.92|7.52|0
1643375400000|2022-01-28 13:10:00|9.1|7.7|8.96|7.56|9.48|8.08|8.59|7.19|0
1643375700000|2022-01-28 13:15:00|8.98|7.58|9.2|7.8|9.37|7.97|8.98|7.58|0
1643376000000|2022-01-28 13:20:00|9.18|7.78|8.86|7.46|9.21|7.81|8.75|7.35|0
1643376300000|2022-01-28 13:25:00|8.82|7.42|8.82|7.42|8.99|7.59|8.57|7.17|0
1643376600000|2022-01-28 13:30:00|8.83|7.43|10.69|9.29|11.18|9.78|8.83|7.43|0
1643376900000|2022-01-28 13:35:00|10.75|9.35|10.99|9.59|11.7|10.3|10.5|9.1|0
1643377200000|2022-01-28 13:40:00|10.58|9.18|8.93|7.53|10.65|9.25|8.16|6.76|0
1643377500000|2022-01-28 13:45:00|8.95|7.55|8.56|7.16|9.01|7.61|8.56|7.16|0
1643377800000|2022-01-28 13:50:00|8.59|7.19|8.68|7.28|9.08|7.68|8.29|6.89|0
1643378100000|2022-01-28 13:55:00|8.55|7.15|9.12|7.72|9.23|7.83|8.48|7.08|0
1643378400000|2022-01-28 14:00:00|9.18|7.78|9.3|7.9|9.3|7.9|8.49|7.09|0
1643378700000|2022-01-28 14:05:00|9.33|7.93|9.57|8.17|9.69|8.29|9.07|7.67|0
1643379000000|2022-01-28 14:10:00|9.61|8.21|9.23|7.83|9.66|8.26|9.16|7.76|0
1643379300000|2022-01-28 14:15:00|9.26|7.86|9.72|8.32|9.75|8.35|9.17|7.77|0
1643379600000|2022-01-28 14:20:00|9.73|8.33|9.93|8.53|10.11|8.71|9.73|8.33|0
1643379900000|2022-01-28 14:25:00|9.88|8.48|10.48|9.08|10.56|9.16|9.88|8.48|0
1643380200000|2022-01-28 14:30:00|10.58|9.18|8.45|7.05|10.85|9.45|8.45|7.05|0
1643380500000|2022-01-28 14:35:00|8.52|7.12|7.94|6.54|8.61|7.21|7.62|6.22|0
1643380800000|2022-01-28 14:40:00|7.93|6.53|7.7|6.3|8.15|6.75|7.63|6.23|0
1643381100000|2022-01-28 14:45:00|7.71|6.31|8.44|7.04|8.9|7.5|7.07|5.67|0
1643381400000|2022-01-28 14:50:00|8.48|7.08|8.58|7.18|9.25|7.85|8.24|6.84|0
1643381700000|2022-01-28 14:55:00|8.6|7.2|8.33|6.93|8.8|7.4|8.12|6.72|0
1643382000000|2022-01-28 15:00:00|8.38|6.98|8.48|7.08|8.68|7.28|7.98|6.58|0
1643382300000|2022-01-28 15:05:00|8.41|7.01|9.09|7.69|9.13|7.73|8.35|6.95|0
1643382600000|2022-01-28 15:10:00|8.98|7.58|9.53|8.13|10.01|8.61|8.98|7.58|0
1643382900000|2022-01-28 15:15:00|9.59|8.19|9.78|8.38|11.03|9.63|9.43|8.03|0
1643383200000|2022-01-28 15:20:00|9.75|8.35|8.99|7.59|9.9|8.5|8.76|7.36|0
1643383500000|2022-01-28 15:25:00|8.94|7.54|8.54|7.14|9.18|7.78|8.29|6.89|0
1643383800000|2022-01-28 15:30:00|8.59|7.19|7.98|6.58|8.88|7.48|7.89|6.49|0
1643384100000|2022-01-28 15:35:00|8|6.6|8.66|7.26|9.2|7.8|7.99|6.59|0
1643384400000|2022-01-28 15:40:00|8.69|7.29|7.88|6.48|8.69|7.29|7.27|5.87|0
1643384700000|2022-01-28 15:45:00|7.94|6.54|10.17|8.77|10.26|8.86|7.86|6.46|0
1643385000000|2022-01-28 15:50:00|10.18|8.78|10.94|9.54|10.94|9.54|9.96|8.56|0
1643385300000|2022-01-28 15:55:00|10.88|9.48|11.26|9.86|11.31|9.91|10.17|8.77|0
1643385600000|2022-01-28 16:00:00|11.4|10|10.23|8.83|11.5|10.1|10.23|8.83|0
1643385900000|2022-01-28 16:05:00|10.41|9.01|11.04|9.64|11.14|9.74|10.41|9.01|0
1643386200000|2022-01-28 16:10:00|11.03|9.63|11.98|10.58|12.05|10.65|10.97|9.57|0
1643386500000|2022-01-28 16:15:00|11.97|10.57|11.43|10.03|14.81|13.4|11.43|10.03|0
1643386800000|2022-01-28 16:20:00|11.49|10.09|10.87|9.47|11.77|10.37|10.82|9.42|0
1643387100000|2022-01-28 16:25:00|10.84|9.44|11.54|10.14|12.14|10.74|10.71|9.31|0
1643387400000|2022-01-28 16:30:00|11.51|10.11|11.43|10.03|11.69|10.29|10.88|9.48|0
1643387700000|2022-01-28 16:35:00|11.47|10.07|12.24|10.84|12.8|11.4|11.31|9.91|0
1643388000000|2022-01-28 16:40:00|12.18|10.78|12.1|10.7|12.39|10.99|11.85|10.45|0
1643388300000|2022-01-28 16:45:00|11.93|10.53|11.95|10.55|12.17|10.77|11.79|10.39|0
1643388600000|2022-01-28 16:50:00|11.91|10.51|12.36|10.96|12.4|11|11.8|10.4|0
1643388900000|2022-01-28 16:55:00|12.35|10.95|13.99|12.59|14.41|13.01|12.28|10.88|0
1643389200000|2022-01-28 17:00:00|13.97|12.57|14.29|12.89|14.33|12.93|13.54|12.14|0
1643389500000|2022-01-28 17:05:00|14.28|12.88|14.43|13.03|14.59|13.19|13.96|12.56|0
1643389800000|2022-01-28 17:10:00|14.38|12.98|13.56|12.16|14.5|13.1|13.2|11.8|0
1643390100000|2022-01-28 17:15:00|13.58|12.18|14.32|12.92|14.56|13.16|13.36|11.96|0
1643390400000|2022-01-28 17:20:00|14.27|12.87|12.81|11.41|14.27|12.87|12.76|11.36|0
1643390700000|2022-01-28 17:25:00|12.56|11.16|12.19|10.79|12.56|11.16|11.87|10.47|0
1643391000000|2022-01-28 17:30:00|12.06|10.66|11.52|10.12|12.35|10.95|11.49|10.09|0
1643391300000|2022-01-28 17:35:00|11.64|10.24|11.81|10.41|12.55|11.15|11.64|10.24|0
1643391600000|2022-01-28 17:40:00|11.78|10.38|12.41|11.01|12.41|11.01|11.75|10.35|0
1643391900000|2022-01-28 17:45:00|12.46|11.06|11.91|10.51|12.63|11.23|11.62|10.22|0
1643392200000|2022-01-28 17:50:00|11.89|10.49|10.91|9.51|11.91|10.51|10.71|9.31|0
1643392500000|2022-01-28 17:55:00|10.89|9.49|12|10.6|12.45|11.05|10.83|9.43|0
1643392800000|2022-01-28 18:00:00|11.99|10.59|12.67|11.27|13.03|11.63|11.93|10.53|0
1643393100000|2022-01-28 18:05:00|12.49|11.09|13.66|12.26|13.77|12.37|12.49|11.09|0
1643393400000|2022-01-28 18:10:00|13.65|12.25|13.61|12.21|13.85|12.45|13.46|12.06|0
1643393700000|2022-01-28 18:15:00|13.67|12.27|13.43|12.03|13.76|12.36|13.16|11.76|0
1643394000000|2022-01-28 18:20:00|13.3|11.9|12.88|11.48|13.37|11.97|12.41|11.01|0
1643394300000|2022-01-28 18:25:00|12.86|11.46|12.75|11.35|13.47|12.07|11.9|10.5|0
1643394600000|2022-01-28 18:30:00|12.82|11.42|13.38|11.98|13.81|12.41|12.82|11.42|0
1643394900000|2022-01-28 18:35:00|13.37|11.97|13.35|11.95|13.99|12.59|13.06|11.66|0
1643395200000|2022-01-28 18:40:00|13.38|11.98|13.3|11.9|13.48|12.08|12.89|11.49|0
1643395500000|2022-01-28 18:45:00|13.28|11.88|13.2|11.8|13.83|12.43|12.94|11.54|0
1643395800000|2022-01-28 18:50:00|13.23|11.83|13.62|12.22|13.97|12.57|13.06|11.66|0
1643396100000|2022-01-28 18:55:00|13.5|12.1|13.35|11.95|13.99|12.59|13.35|11.95|0
1643396400000|2022-01-28 19:00:00|13.4|12|12.86|11.46|14.21|12.81|12.86|11.46|0
1643396700000|2022-01-28 19:05:00|12.81|11.41|12.11|10.71|12.83|11.43|11.93|10.53|0
1643397000000|2022-01-28 19:10:00|12.12|10.72|11.31|9.91|12.21|10.81|11.29|9.89|0
1643397300000|2022-01-28 19:15:00|11.32|9.92|12.11|10.71|12.51|11.11|10.21|8.81|0
1643397600000|2022-01-28 19:20:00|12.12|10.72|11.12|9.72|12.12|10.72|11.12|9.72|0
1643397900000|2022-01-28 19:25:00|11.25|9.85|11.18|9.78|11.64|10.24|11.12|9.72|0
1643398200000|2022-01-28 19:30:00|11.21|9.81|11.18|9.78|11.69|10.29|10.63|9.23|0
1643398500000|2022-01-28 19:35:00|11.15|9.75|11.62|10.22|11.69|10.29|11.15|9.75|0
1643398800000|2022-01-28 19:40:00|11.71|10.31|12.91|11.51|13.05|11.65|11.71|10.31|0
1643399100000|2022-01-28 19:45:00|12.92|11.52|13.51|12.11|13.63|12.23|12.54|11.14|0
1643399400000|2022-01-28 19:50:00|13.54|12.14|13.46|12.06|13.95|12.55|13.06|11.66|0
1643399700000|2022-01-28 19:55:00|13.49|12.09|14.45|13.05|14.67|13.27|13.46|12.06|0
1643400000000|2022-01-28 20:00:00|14.49|13.09|12.55|11.15|16.18|14.64|12.37|10.97|0
1643400300000|2022-01-28 20:05:00|12.44|11.04|12.7|11.3|12.87|11.47|12.3|10.9|0
1643400600000|2022-01-28 20:10:00|12.75|11.35|12.23|10.83|12.75|11.35|11.8|10.4|0
1643400900000|2022-01-28 20:15:00|12.38|10.98|12.68|11.28|12.94|11.54|12.1|10.7|0
1643401200000|2022-01-28 20:20:00|12.44|11.04|13.69|12.29|13.77|12.37|12.44|11.04|0
1643401500000|2022-01-28 20:25:00|13.74|12.34|13|11.6|14.38|12.98|12.62|11.22|0
1643401800000|2022-01-28 20:30:00|12.98|11.58|13.87|12.47|14.1|12.7|11.8|10.4|0
1643402100000|2022-01-28 20:35:00|13.79|12.39|13.99|12.59|14.1|12.7|13.5|12.1|0
1643402400000|2022-01-28 20:40:00|13.97|12.57|14.75|13.34|14.89|13.47|13.94|12.54|0
1643402700000|2022-01-28 20:45:00|14.72|13.32|15.84|14.34|15.91|14.39|14.31|12.91|0
1643403000000|2022-01-28 20:50:00|15.91|14.39|17.51|15.85|17.61|15.93|15.69|14.2|0
1643403300000|2022-01-28 20:55:00|17.45|15.79|18.57|16.8|19.46|17.6|17.23|15.59|0
1643403600000|2022-01-28 21:00:00|18.64|16.86|18.32|16.58|18.72|16.94|17.65|15.97|0
1643403900000|2022-01-28 21:05:00|18.43|16.67|18.15|16.42|18.67|16.89|18.1|16.38|0
1643404200000|2022-01-28 21:10:00|18.2|16.47|17.04|15.41|18.2|16.47|16.99|15.37|0
1643616300000|2022-01-31 08:05:00|18.61|16.83|18.98|17.18|19.02|17.21|18.47|16.71|0
1643616600000|2022-01-31 08:10:00|19.09|17.27|19.09|17.27|19.64|17.77|18.98|17.17|0
1643616900000|2022-01-31 08:15:00|19.12|17.3|18.55|16.78|19.91|18.01|18.55|16.78|0
1643617200000|2022-01-31 08:20:00|18.58|16.81|18.84|17.04|19.44|17.58|18.19|16.46|0
1643617500000|2022-01-31 08:25:00|18.78|17|19.11|17.29|19.43|17.58|18.7|16.92|0
1643617800000|2022-01-31 08:30:00|19.01|17.2|19.29|17.45|19.36|17.52|18.87|17.07|0
1643618100000|2022-01-31 08:35:00|19.32|17.48|19.79|17.9|19.79|17.9|19.27|17.43|0
1643618400000|2022-01-31 08:40:00|19.75|17.87|20|18.1|20|18.1|19.46|17.61|0
1643618700000|2022-01-31 08:45:00|19.96|18.06|20.18|18.26|20.18|18.26|19.82|17.93|0
1643619000000|2022-01-31 08:50:00|20.14|18.23|20.62|18.66|20.7|18.73|19.89|17.99|0
1643619300000|2022-01-31 08:55:00|20.58|18.62|20.66|18.69|20.71|18.74|20.36|18.42|0
1643619600000|2022-01-31 09:00:00|20.69|18.72|20.95|18.96|21.07|19.07|20.43|18.49|0
1643619900000|2022-01-31 09:05:00|20.84|18.86|20.73|18.75|20.95|18.96|20.36|18.42|0
1643620200000|2022-01-31 09:10:00|20.76|18.79|21.02|19.02|21.02|19.02|20.5|18.55|0
1643620500000|2022-01-31 09:15:00|20.99|18.99|20.72|18.75|21.02|19.02|20.31|18.38|0
1643620800000|2022-01-31 09:20:00|20.68|18.71|20.5|18.54|20.83|18.85|20.27|18.34|0
1643621100000|2022-01-31 09:25:00|20.44|18.49|20.57|18.61|20.66|18.69|20.27|18.34|0
1643621400000|2022-01-31 09:30:00|20.6|18.64|20.47|18.52|20.72|18.74|20.12|18.21|0
1643621700000|2022-01-31 09:35:00|20.49|18.54|20.71|18.74|20.94|18.94|20.47|18.52|0
1643622000000|2022-01-31 09:40:00|20.67|18.71|20.19|18.27|20.94|18.94|20.19|18.27|0
1643622300000|2022-01-31 09:45:00|20.23|18.3|20.32|18.38|20.67|18.7|20.19|18.27|0
1643622600000|2022-01-31 09:50:00|20.3|18.37|19.5|17.64|20.37|18.43|19.29|17.45|0
1643622900000|2022-01-31 09:55:00|19.46|17.61|19.93|18.03|19.93|18.03|19.14|17.32|0
1643623200000|2022-01-31 10:00:00|19.96|18.06|20.03|18.13|20.07|18.16|19.57|17.7|0
1643623500000|2022-01-31 10:05:00|20.05|18.14|19.56|17.7|20.11|18.19|19.35|17.51|0
1643623800000|2022-01-31 10:10:00|19.53|17.67|19.38|17.54|19.56|17.7|18.82|17.03|0
1643624100000|2022-01-31 10:15:00|19.36|17.52|19.56|17.7|19.85|17.96|19.35|17.5|0
1643624400000|2022-01-31 10:20:00|19.52|17.66|19.22|17.39|19.66|17.79|18.82|17.02|0
1643624700000|2022-01-31 10:25:00|19.2|17.37|19.13|17.31|19.59|17.73|19.09|17.27|0
1643625000000|2022-01-31 10:30:00|19.09|17.27|19.06|17.24|19.25|17.42|18.6|16.83|0
1643625300000|2022-01-31 10:35:00|19.02|17.21|18.36|16.61|19.02|17.21|18.33|16.58|0
1643625600000|2022-01-31 10:40:00|18.34|16.6|18.88|17.08|19.16|17.33|18.19|16.46|0
1643625900000|2022-01-31 10:45:00|18.89|17.09|19.53|17.67|19.62|17.75|18.63|16.86|0
1643626200000|2022-01-31 10:50:00|19.48|17.62|19.44|17.59|19.8|17.91|19.2|17.37|0
1643626500000|2022-01-31 10:55:00|19.41|17.56|19.55|17.68|19.62|17.75|19.14|17.32|0
1643626800000|2022-01-31 11:00:00|19.33|17.49|19.02|17.21|19.9|18.01|18.88|17.08|0
1643627100000|2022-01-31 11:05:00|19.05|17.24|19.47|17.62|19.65|17.78|18.91|17.11|0
1643627400000|2022-01-31 11:10:00|19.44|17.58|18.7|16.92|19.7|17.82|18.67|16.89|0
1643627700000|2022-01-31 11:15:00|18.74|16.95|19.15|17.33|19.29|17.45|18.7|16.92|0
1643628000000|2022-01-31 11:20:00|18.98|17.17|18.77|16.98|19.39|17.55|18.77|16.98|0
1643628300000|2022-01-31 11:25:00|18.75|16.96|18.63|16.85|18.87|17.07|18.19|16.46|0
1643628600000|2022-01-31 11:30:00|18.59|16.82|18.83|17.04|18.85|17.05|18.35|16.61|0
1643628900000|2022-01-31 11:35:00|18.85|17.05|18.55|16.79|18.93|17.13|18.49|16.73|0
1643629200000|2022-01-31 11:40:00|18.66|16.88|18.28|16.54|18.84|17.05|18.28|16.54|0
1643629500000|2022-01-31 11:45:00|18.31|16.57|18.57|16.8|18.72|16.94|18.25|16.51|0
1643629800000|2022-01-31 11:50:00|18.53|16.77|18.62|16.84|18.98|17.17|18.52|16.75|0
1643630100000|2022-01-31 11:55:00|18.63|16.86|18.82|17.03|19.1|17.28|18.58|16.81|0
1643630400000|2022-01-31 12:00:00|18.78|17|17.97|16.26|19.06|17.25|17.97|16.26|0
1643630700000|2022-01-31 12:05:00|17.87|16.17|17.44|15.78|18.07|16.35|17.15|15.52|0
1643631000000|2022-01-31 12:10:00|17.43|15.77|17.22|15.58|17.87|16.17|17.2|15.56|0
1643631300000|2022-01-31 12:15:00|17.2|15.56|17.25|15.6|17.34|15.69|16.96|15.34|0
1643631600000|2022-01-31 12:20:00|17.37|15.72|16.61|15.03|17.37|15.72|16.25|14.71|0
1643631900000|2022-01-31 12:25:00|16.58|15|16.95|15.34|17.21|15.57|16.58|15|0
1643632200000|2022-01-31 12:30:00|16.97|15.35|17.47|15.8|17.53|15.86|16.76|15.17|0
1643632500000|2022-01-31 12:35:00|17.5|15.83|17.3|15.65|17.73|16.04|17.27|15.62|0
1643632800000|2022-01-31 12:40:00|17.28|15.64|17.4|15.74|17.41|15.75|16.87|15.26|0
1643633100000|2022-01-31 12:45:00|17.41|15.75|17.82|16.12|18.02|16.3|17.3|15.65|0
1643633400000|2022-01-31 12:50:00|17.72|16.03|17.68|16|18.05|16.33|17.52|15.85|0
1643633700000|2022-01-31 12:55:00|17.72|16.03|18.18|16.45|18.18|16.45|17.59|15.91|0
1643634000000|2022-01-31 13:00:00|18.31|16.57|17.52|15.85|18.38|16.63|17.52|15.85|0
1643634300000|2022-01-31 13:05:00|17.48|15.82|17.26|15.61|17.52|15.85|16.94|15.32|0
1643634600000|2022-01-31 13:10:00|17.35|15.7|17.94|16.23|17.97|16.26|17.35|15.7|0
1643634900000|2022-01-31 13:15:00|17.97|16.26|17.43|15.77|18.14|16.41|17.43|15.77|0
1643635200000|2022-01-31 13:20:00|17.41|15.75|17.51|15.84|17.77|16.08|17.35|15.7|0
1643635500000|2022-01-31 13:25:00|17.54|15.87|17.64|15.96|17.64|15.96|17.3|15.65|0
1643635800000|2022-01-31 13:30:00|17.73|16.05|18.84|17.05|18.95|17.14|17.54|15.87|0
1643636100000|2022-01-31 13:35:00|18.81|17.02|17.98|16.26|18.81|17.02|17.94|16.23|0
1643636400000|2022-01-31 13:40:00|18.01|16.29|17.81|16.11|18.28|16.54|17.64|15.96|0
1643636700000|2022-01-31 13:45:00|17.84|16.14|17.8|16.11|18.04|16.32|17.31|15.66|0
1643637000000|2022-01-31 13:50:00|17.84|16.14|17.82|16.12|18.21|16.47|17.77|16.08|0
1643637300000|2022-01-31 13:55:00|17.87|16.17|17.53|15.86|18.27|16.53|17.46|15.8|0
1643637600000|2022-01-31 14:00:00|17.59|15.92|17.66|15.97|17.69|16|17.13|15.5|0
1643637900000|2022-01-31 14:05:00|17.69|16|17.92|16.21|18.09|16.37|17.62|15.94|0
1643638200000|2022-01-31 14:10:00|17.85|16.15|17.42|15.76|17.92|16.21|17.42|15.76|0
1643638500000|2022-01-31 14:15:00|17.39|15.73|17.25|15.61|17.65|15.97|17.25|15.61|0
1643638800000|2022-01-31 14:20:00|17.22|15.58|17.19|15.55|17.38|15.73|16.9|15.29|0
1643639100000|2022-01-31 14:25:00|17.22|15.58|17.76|16.07|17.84|16.15|17.19|15.55|0
1643639400000|2022-01-31 14:30:00|17.51|15.84|18.21|16.48|18.21|16.48|16.17|14.63|0
1643639700000|2022-01-31 14:35:00|18.42|16.66|18.9|17.1|19.08|17.26|18.18|16.45|0
1643640000000|2022-01-31 14:40:00|18.93|17.13|19.11|17.29|19.61|17.74|18.86|17.07|0
1643640300000|2022-01-31 14:45:00|19.37|17.53|18.43|16.67|19.55|17.69|18.34|16.6|0
1643640600000|2022-01-31 14:50:00|18.48|16.72|19.5|17.64|20.75|18.77|18.34|16.59|0
1643640900000|2022-01-31 14:55:00|19.57|17.7|20.41|18.47|20.41|18.47|19.28|17.44|0
1643641200000|2022-01-31 15:00:00|20.52|18.57|20.5|18.55|21.94|19.94|20.34|18.4|0
1643641500000|2022-01-31 15:05:00|20.48|18.53|21.86|19.86|21.86|19.86|20.05|18.14|0
1643641800000|2022-01-31 15:10:00|21.94|19.94|21.63|19.63|22.09|20.09|21.18|19.18|0
1643642100000|2022-01-31 15:15:00|21.69|19.69|21.42|19.42|22.47|20.47|21.37|19.37|0
1643642400000|2022-01-31 15:20:00|21.61|19.61|23.71|21.71|25.38|23.38|21.51|19.51|0
1643642700000|2022-01-31 15:25:00|23.75|21.75|22.02|20.02|23.95|21.95|22.02|20.02|0
1643643000000|2022-01-31 15:30:00|21.98|19.98|22.61|20.61|22.86|20.86|21.6|19.6|0
1643643300000|2022-01-31 15:35:00|22.63|20.63|22.75|20.75|23.13|21.13|21.84|19.84|0
1643643600000|2022-01-31 15:40:00|22.73|20.73|23.54|21.54|23.54|21.54|22.2|20.2|0
1643643900000|2022-01-31 15:45:00|23.42|21.42|22.97|20.97|23.42|21.42|22.26|20.26|0
1643644200000|2022-01-31 15:50:00|22.95|20.95|24.26|22.26|24.62|22.62|22.87|20.87|0
1643644500000|2022-01-31 15:55:00|24.34|22.34|23.41|21.41|24.48|22.48|22.43|20.43|0
1643644800000|2022-01-31 16:00:00|23.33|21.33|23.58|21.58|23.93|21.93|23.33|21.33|0
1643645100000|2022-01-31 16:05:00|23.68|21.68|22.85|20.85|23.72|21.72|22.85|20.85|0
1643645400000|2022-01-31 16:10:00|22.77|20.77|22.97|20.97|23.12|21.12|21.86|19.86|0
1643645700000|2022-01-31 16:15:00|22.89|20.89|22.15|20.15|23.04|21.04|21.97|19.97|0
1643646000000|2022-01-31 16:20:00|22.17|20.17|21.85|19.85|22.65|20.65|20.89|18.9|0
1643646300000|2022-01-31 16:25:00|21.81|19.81|21.88|19.88|22.46|20.46|21.55|19.55|0
1643646600000|2022-01-31 16:30:00|21.85|19.85|23.43|21.43|23.67|21.67|21.51|19.51|0
1643646900000|2022-01-31 16:35:00|23.39|21.39|23.07|21.07|23.67|21.67|22.8|20.8|0
1643647200000|2022-01-31 16:40:00|22.99|20.99|23.66|21.66|23.68|21.68|22.84|20.84|0
1643647500000|2022-01-31 16:45:00|23.46|21.46|24.35|22.35|24.43|22.43|23.23|21.23|0
1643647800000|2022-01-31 16:50:00|24.39|22.39|25.9|23.9|25.91|23.91|24.23|22.23|0
1643648100000|2022-01-31 16:55:00|25.86|23.86|25.95|23.95|26.08|24.08|25.77|23.77|0
1643648400000|2022-01-31 17:00:00|25.99|23.99|25.6|23.6|26.03|24.03|25.22|23.22|0
1643648700000|2022-01-31 17:05:00|25.68|23.68|24.79|22.79|25.94|23.94|24.79|22.79|0
1643649000000|2022-01-31 17:10:00|24.88|22.88|24.88|22.88|25.47|23.47|24.67|22.67|0
1643649300000|2022-01-31 17:15:00|24.92|22.92|23.9|21.9|27.04|25.04|23.82|21.82|0
1643649600000|2022-01-31 17:20:00|23.88|21.88|22.63|20.63|23.88|21.88|22.29|20.29|0
1643649900000|2022-01-31 17:25:00|22.61|20.61|23.08|21.08|23.25|21.25|22.14|20.14|0
1643650200000|2022-01-31 17:30:00|23.16|21.16|22.56|20.56|23.53|21.53|22.39|20.39|0
1643650500000|2022-01-31 17:35:00|22.6|20.6|23.28|21.28|23.32|21.32|22.41|20.41|0
1643650800000|2022-01-31 17:40:00|23.3|21.3|23.24|21.24|23.64|21.64|23.04|21.04|0
1643651100000|2022-01-31 17:45:00|23.32|21.32|24.47|22.47|24.47|22.47|23.32|21.32|0
1643651400000|2022-01-31 17:50:00|24.43|22.43|24.6|22.6|24.64|22.64|23.97|21.97|0
1643651700000|2022-01-31 17:55:00|24.64|22.64|24.77|22.77|25.07|23.07|24.51|22.51|0
1643652000000|2022-01-31 18:00:00|24.72|22.72|24.13|22.13|24.72|22.72|23.84|21.84|0
1643652300000|2022-01-31 18:05:00|24.17|22.17|24.34|22.34|24.55|22.55|23.92|21.92|0
1643652600000|2022-01-31 18:10:00|24.3|22.3|24.08|22.08|24.44|22.44|23.59|21.59|0
1643652900000|2022-01-31 18:15:00|24.42|22.42|24.75|22.75|24.8|22.8|23.88|21.88|0
1643653200000|2022-01-31 18:20:00|24.84|22.84|24.88|22.88|25.05|23.05|24.56|22.56|0
1643653500000|2022-01-31 18:25:00|24.92|22.92|22.74|20.74|25.18|23.18|22.74|20.74|0
1643653800000|2022-01-31 18:30:00|22.8|20.8|21.96|19.96|23.26|21.26|21.77|19.77|0
1643654100000|2022-01-31 18:35:00|22.06|20.06|22.64|20.64|23.12|21.12|21.69|19.69|0
1643654400000|2022-01-31 18:40:00|22.68|20.68|22.23|20.23|23.33|21.33|22.23|20.23|0
1643654700000|2022-01-31 18:45:00|22.15|20.15|22.75|20.75|22.83|20.83|22.15|20.15|0
1643655000000|2022-01-31 18:50:00|22.73|20.73|22.51|20.51|22.91|20.91|22.31|20.31|0
1643655300000|2022-01-31 18:55:00|22.55|20.55|22.87|20.87|22.91|20.91|22.43|20.43|0
1643655600000|2022-01-31 19:00:00|22.99|20.99|23.03|21.03|23.24|21.24|22.7|20.7|0
1643655900000|2022-01-31 19:05:00|22.91|20.91|23.92|21.92|24.24|22.24|22.91|20.91|0
1643656200000|2022-01-31 19:10:00|23.9|21.9|23.37|21.37|24.56|22.56|22.75|20.75|0
1643656500000|2022-01-31 19:15:00|23.69|21.69|24.48|22.48|24.66|22.66|23.64|21.64|0
1643656800000|2022-01-31 19:20:00|24.4|22.4|24.78|22.78|25|23|24.02|22.02|0
1643657100000|2022-01-31 19:25:00|24.74|22.74|25.08|23.08|25.13|23.13|24.48|22.48|0
1643657400000|2022-01-31 19:30:00|25.13|23.13|24.95|22.95|25.13|23.13|24.56|22.56|0
1643657700000|2022-01-31 19:35:00|24.99|22.99|24.77|22.77|25.12|23.12|24.65|22.65|0
1643658000000|2022-01-31 19:40:00|24.86|22.86|24.97|22.97|24.99|22.99|24.64|22.64|0
1643658300000|2022-01-31 19:45:00|24.95|22.95|24.47|22.47|25.08|23.08|24.26|22.26|0
1643658600000|2022-01-31 19:50:00|24.51|22.51|24.3|22.3|24.73|22.73|24.15|22.15|0
1643658900000|2022-01-31 19:55:00|24.34|22.34|24.59|22.59|24.94|22.94|24.34|22.34|0
1643659200000|2022-01-31 20:00:00|24.57|22.57|24.72|22.72|24.94|22.94|24.38|22.38|0
1643659500000|2022-01-31 20:05:00|24.68|22.68|23.12|21.12|24.85|22.85|23.12|21.12|0
1643659800000|2022-01-31 20:10:00|23.24|21.24|21.45|19.45|23.45|21.45|21.26|19.26|0
1643660100000|2022-01-31 20:15:00|21.49|19.49|21.18|19.18|22.11|20.11|20.8|18.82|0
1643660400000|2022-01-31 20:20:00|21.11|19.11|23.44|21.44|23.65|21.65|21.11|19.11|0
1643660700000|2022-01-31 20:25:00|23.42|21.42|23.38|21.38|24.03|22.03|22.97|20.97|0
1643661000000|2022-01-31 20:30:00|23.42|21.42|25.49|23.49|25.53|23.53|22.67|20.67|0
1643661300000|2022-01-31 20:35:00|25.4|23.4|24.89|22.89|25.62|23.62|24.46|22.46|0
1643661600000|2022-01-31 20:40:00|24.85|22.85|25.06|23.06|25.41|23.41|24.46|22.46|0
1643661900000|2022-01-31 20:45:00|25.19|23.19|26.57|24.57|26.57|24.57|24.85|22.85|0
1643662200000|2022-01-31 20:50:00|26.53|24.53|28.54|26.54|28.78|26.78|26.53|24.53|0
1643662500000|2022-01-31 20:55:00|28.59|26.59|27.58|25.58|29|27|27.04|25.04|0
1643662800000|2022-01-31 21:00:00|27.09|25.09|25.85|23.85|27.09|25.09|25.49|23.49|0
1643663100000|2022-01-31 21:05:00|25.81|23.81|26.53|24.53|26.62|24.62|25.76|23.76|0
1643663400000|2022-01-31 21:10:00|26.57|24.57|25.36|23.36|26.66|24.66|25.22|23.22|0
1643663700000|2022-01-31 21:15:00|25.67|23.22|25.78|23.32|25.99|23.52|25.57|23.14|0
1643664000000|2022-01-31 21:20:00|25.71|23.26|25.85|23.39|25.99|23.51|25.62|23.18|0
1643664300000|2022-01-31 21:25:00|25.89|23.43|25.94|23.47|26.03|23.56|25.75|23.3|0
1643664600000|2022-01-31 21:30:00|25.91|23.45|25.8|23.34|25.98|23.51|25.75|23.3|0
1643664900000|2022-01-31 21:35:00|25.82|23.36|25.65|23.21|26.22|23.72|25.61|23.17|0
1643665200000|2022-01-31 21:40:00|25.61|23.17|25.65|23.21|25.84|23.38|25.56|23.13|0
1643665500000|2022-01-31 21:45:00|25.7|23.25|25.56|23.12|25.79|23.33|25.46|23.04|0
1643665800000|2022-01-31 21:50:00|25.53|23.1|25.37|22.95|25.56|23.12|25.37|22.95|0
1643666100000|2022-01-31 21:55:00|25.41|22.99|25.65|23.21|25.67|23.22|25.37|22.95|0
1643666400000|2022-01-31 22:00:00|25.53|23.1|25.53|23.09|25.74|23.29|25.52|23.09|0
1643666700000|2022-01-31 22:05:00|25.52|23.07|25.48|23.05|25.52|23.09|25.44|23.02|0
1643667000000|2022-01-31 22:10:00|25.46|23.04|25.51|23.08|25.58|23.15|25.43|23.01|0
1643667300000|2022-01-31 22:15:00|25.54|23.11|25.55|23.12|25.55|23.12|25.52|23.09|0
1643667600000|2022-01-31 22:20:00|25.57|23.14|25.6|23.16|25.65|23.21|25.54|23.11|0
1643667900000|2022-01-31 22:25:00|25.53|23.1|25.63|23.19|25.63|23.19|25.52|23.09|0
1643668200000|2022-01-31 22:30:00|25.65|23.21|25.71|23.26|25.78|23.32|25.57|23.14|0
1643668500000|2022-01-31 22:35:00|25.79|23.33|26.03|23.55|26.03|23.55|25.74|23.29|0
1643668800000|2022-01-31 22:40:00|26.07|23.59|25.98|23.51|26.07|23.59|25.87|23.41|0
1643669100000|2022-01-31 22:45:00|25.96|23.49|25.96|23.49|26.07|23.59|25.94|23.47|0
1643669400000|2022-01-31 22:50:00|25.97|23.5|25.86|23.4|26.01|23.53|25.86|23.4|0
1643669700000|2022-01-31 22:55:00|25.85|23.39|25.77|23.32|25.86|23.4|25.75|23.3|0
1643670000000|2022-01-31 23:00:00|25.87|23.4|25.82|23.36|26.45|23.94|25.7|23.25|0
1643670300000|2022-01-31 23:05:00|25.79|23.34|26.4|23.89|26.5|23.98|25.54|23.1|0
1643670600000|2022-01-31 23:10:00|26.45|23.93|25.56|23.12|26.55|24.02|25.51|23.08|0
1643670900000|2022-01-31 23:15:00|25.6|23.16|25.67|23.22|25.97|23.5|25.6|23.16|0
1643671200000|2022-01-31 23:20:00|25.69|23.25|25.97|23.5|26.21|23.71|25.69|23.25|0
1643671500000|2022-01-31 23:25:00|26.02|23.54|25.64|23.2|26.3|23.79|25.5|23.07|0
1643671800000|2022-01-31 23:30:00|25.66|23.22|25.41|22.99|25.87|23.41|25.09|22.7|0
1643672100000|2022-01-31 23:35:00|25.29|22.88|25.77|23.32|25.82|23.36|25.27|22.86|0
1643672400000|2022-01-31 23:40:00|25.87|23.4|25.91|23.44|25.91|23.44|25.49|23.07|0
1643672700000|2022-01-31 23:45:00|25.87|23.4|25.86|23.4|25.91|23.44|25.77|23.31|0
1643673000000|2022-01-31 23:50:00|25.84|23.38|25.81|23.35|26.05|23.57|25.72|23.27|0
1643673300000|2022-01-31 23:55:00|25.84|23.37|25.86|23.39|25.95|23.48|25.67|23.23|0
1643673600000|2022-02-01 00:00:00|25.9|23.44|25.78|23.33|26|23.52|25.76|23.31|0
1643673900000|2022-02-01 00:05:00|25.83|23.37|25.62|23.18|25.99|23.52|25.57|23.14|0
1643674200000|2022-02-01 00:10:00|25.66|23.22|25.71|23.26|25.85|23.39|25.52|23.09|0
1643674500000|2022-02-01 00:15:00|25.64|23.2|25.71|23.26|26.03|23.56|25.64|23.2|0
1643674800000|2022-02-01 00:20:00|25.73|23.28|25.94|23.47|25.94|23.47|25.61|23.17|0
1643675100000|2022-02-01 00:25:00|25.89|23.42|25.89|23.42|25.98|23.51|25.8|23.34|0
1643675400000|2022-02-01 00:30:00|25.86|23.4|25.77|23.31|25.93|23.46|25.65|23.21|0
1643675700000|2022-02-01 00:35:00|25.79|23.33|25.79|23.33|25.93|23.46|25.65|23.21|0
1643676000000|2022-02-01 00:40:00|25.76|23.31|25.69|23.25|25.86|23.39|25.65|23.2|0
1643676300000|2022-02-01 00:45:00|25.74|23.29|26.13|23.64|26.25|23.75|25.74|23.29|0
1643676600000|2022-02-01 00:50:00|26.16|23.67|25.92|23.45|26.39|23.88|25.92|23.45|0
1643676900000|2022-02-01 00:55:00|26.01|23.54|26.06|23.58|26.15|23.66|25.96|23.49|0
1643677200000|2022-02-01 01:00:00|26.03|23.55|25.87|23.4|26.11|23.62|25.64|23.19|0
1643677500000|2022-02-01 01:05:00|25.89|23.42|25.54|23.11|25.91|23.45|25.54|23.11|0
1643677800000|2022-02-01 01:10:00|25.59|23.15|25.79|23.34|25.89|23.42|25.54|23.11|0
1643678100000|2022-02-01 01:15:00|25.77|23.31|25.86|23.4|25.96|23.48|25.72|23.27|0
1643678400000|2022-02-01 01:20:00|25.84|23.37|25.3|22.89|25.91|23.44|25.16|22.77|0
1643678700000|2022-02-01 01:25:00|25.25|22.85|25.07|22.68|25.3|22.89|24.71|22.35|0
1643679000000|2022-02-01 01:30:00|25.11|22.72|25.04|22.66|25.16|22.76|24.52|22.19|0
1643679300000|2022-02-01 01:35:00|25.11|22.72|25.06|22.68|25.16|22.76|24.84|22.47|0
1643679600000|2022-02-01 01:40:00|24.99|22.61|24.65|22.3|25.15|22.76|24.65|22.3|0
1643679900000|2022-02-01 01:45:00|24.67|22.32|24.38|22.06|24.79|22.43|24.03|21.74|0
1643680200000|2022-02-01 01:50:00|24.34|22.02|23.45|21.22|24.38|22.06|23.45|21.22|0
1643680500000|2022-02-01 01:55:00|23.41|21.18|23.71|21.45|23.76|21.49|23.41|21.18|0
1643680800000|2022-02-01 02:00:00|23.67|21.41|23.62|21.37|23.97|21.69|23.58|21.33|0
1643681100000|2022-02-01 02:05:00|23.66|21.41|23.57|21.33|23.71|21.45|23.27|21.06|0
1643681400000|2022-02-01 02:10:00|23.55|21.31|23.92|21.64|23.92|21.65|23.53|21.29|0
1643681700000|2022-02-01 02:15:00|23.88|21.6|24.1|21.8|24.28|21.96|23.88|21.6|0
1643682000000|2022-02-01 02:20:00|24.05|21.76|24.18|21.88|24.18|21.88|23.92|21.64|0
1643682300000|2022-02-01 02:25:00|24.2|21.9|24.22|21.92|24.43|22.1|24.18|21.88|0
1643682600000|2022-02-01 02:30:00|24.18|21.88|24|21.71|24.27|21.96|23.87|21.6|0
1643682900000|2022-02-01 02:35:00|23.96|21.67|24.37|22.05|24.4|22.07|23.56|21.32|0
1643683200000|2022-02-01 02:40:00|24.35|22.03|24.15|21.85|24.4|22.07|23.95|21.67|0
1643683500000|2022-02-01 02:45:00|24.08|21.79|24.28|21.97|24.3|21.99|23.93|21.65|0
1643683800000|2022-02-01 02:50:00|24.3|21.99|23.9|21.63|24.3|21.99|23.86|21.59|0
1643684100000|2022-02-01 02:55:00|23.86|21.59|24.08|21.78|24.08|21.78|23.81|21.55|0
1643684400000|2022-02-01 03:00:00|24.12|21.82|23.94|21.66|24.16|21.86|23.85|21.58|0
1643684700000|2022-02-01 03:05:00|23.96|21.68|23.94|21.66|24.21|21.9|23.9|21.62|0
1643685000000|2022-02-01 03:10:00|23.98|21.7|24.02|21.74|24.16|21.86|23.85|21.58|0
1643685300000|2022-02-01 03:15:00|24.07|21.78|24.24|21.93|24.24|21.93|23.98|21.69|0
1643685600000|2022-02-01 03:20:00|24.56|22.22|25.05|22.67|25.14|22.75|24.51|22.18|0
1643685900000|2022-02-01 03:25:00|25.01|22.62|24.71|22.35|25.33|22.91|24.46|22.13|0
1643686200000|2022-02-01 03:30:00|24.73|22.38|24.59|22.25|24.96|22.58|24.48|22.15|0
1643686500000|2022-02-01 03:35:00|24.57|22.23|24.73|22.37|24.82|22.45|24.19|21.89|0
1643686800000|2022-02-01 03:40:00|24.7|22.35|24.68|22.33|24.77|22.41|24.5|22.17|0
1643687100000|2022-02-01 03:45:00|24.7|22.35|24.77|22.41|24.83|22.47|24.65|22.31|0
1643687400000|2022-02-01 03:50:00|24.79|22.43|25.22|22.82|25.29|22.88|24.77|22.41|0
1643687700000|2022-02-01 03:55:00|25.27|22.86|25.4|22.98|25.49|23.07|25.17|22.77|0
1643688000000|2022-02-01 04:00:00|25.42|23|25.28|22.87|25.49|23.06|25.21|22.81|0
1643688300000|2022-02-01 04:05:00|25.21|22.81|24.89|22.52|25.35|22.94|24.85|22.48|0
1643688600000|2022-02-01 04:10:00|24.87|22.5|24.98|22.6|25.16|22.77|24.8|22.44|0
1643688900000|2022-02-01 04:15:00|25|22.62|25.32|22.91|25.39|22.97|24.98|22.6|0
1643689200000|2022-02-01 04:20:00|25.3|22.89|25.57|23.14|25.62|23.18|25.3|22.89|0
1643689500000|2022-02-01 04:25:00|25.62|23.18|25.45|23.03|25.62|23.18|25.34|22.93|0
1643689800000|2022-02-01 04:30:00|25.43|23.01|25.24|22.84|25.57|23.13|25.24|22.84|0
1643690100000|2022-02-01 04:35:00|25.2|22.8|25.29|22.88|25.43|23.01|25.15|22.75|0
1643690400000|2022-02-01 04:40:00|25.24|22.84|25.19|22.79|25.29|22.88|25.06|22.67|0
1643690700000|2022-02-01 04:45:00|25.17|22.77|24.92|22.54|25.19|22.79|24.92|22.54|0
1643691000000|2022-02-01 04:50:00|24.98|22.6|25.25|22.85|25.32|22.91|24.87|22.5|0
1643691300000|2022-02-01 04:55:00|25.28|22.87|27.3|24.7|27.3|24.7|25.05|22.66|0
1643691600000|2022-02-01 05:00:00|27.25|24.66|27.36|24.76|27.62|25.02|27.2|24.61|0
1643691900000|2022-02-01 05:05:00|27.39|24.79|26.47|23.95|27.76|25.16|26.47|23.95|0
1643692200000|2022-02-01 05:10:00|26.52|24|26.8|24.25|26.83|24.27|26.47|23.95|0
1643692500000|2022-02-01 05:15:00|26.76|24.21|26.66|24.12|26.83|24.27|26.66|24.12|0
1643692800000|2022-02-01 05:20:00|26.7|24.16|26.77|24.22|26.94|24.38|26.7|24.16|0
1643693100000|2022-02-01 05:25:00|26.8|24.24|26.67|24.13|26.8|24.24|26.65|24.11|0
1643693400000|2022-02-01 05:30:00|26.7|24.16|26.89|24.33|26.94|24.37|26.6|24.07|0
1643693700000|2022-02-01 05:35:00|26.93|24.37|26.88|24.32|26.93|24.37|26.7|24.15|0
1643694000000|2022-02-01 05:40:00|26.84|24.28|26.79|24.23|26.88|24.32|26.69|24.15|0
1643694300000|2022-02-01 05:45:00|26.74|24.19|26.76|24.21|26.93|24.36|26.74|24.19|0
1643694600000|2022-02-01 05:50:00|26.78|24.23|27.02|24.45|27.11|24.53|26.78|24.23|0
1643694900000|2022-02-01 05:55:00|26.97|24.4|27.26|24.66|27.4|24.8|26.97|24.4|0
1643695200000|2022-02-01 06:00:00|27.06|24.49|27.37|24.77|27.77|25.17|27.06|24.49|0
1643695500000|2022-02-01 06:05:00|27.39|24.79|27.3|24.7|27.44|24.84|27.27|24.68|0
1643695800000|2022-02-01 06:10:00|27.25|24.65|26.77|24.22|27.3|24.7|26.6|24.07|0
1643696100000|2022-02-01 06:15:00|26.82|24.26|26.62|24.09|26.86|24.31|26.41|23.9|0
1643696400000|2022-02-01 06:20:00|26.65|24.11|26.57|24.04|26.76|24.22|26.46|23.94|0
1643696700000|2022-02-01 06:25:00|26.6|24.06|26.52|24|26.81|24.26|26.52|24|0
1643697000000|2022-02-01 06:30:00|26.57|24.04|26.43|23.91|26.67|24.13|26.33|23.83|0
1643697300000|2022-02-01 06:35:00|26.47|23.95|26.85|24.29|26.85|24.29|26.38|23.87|0
1643697600000|2022-02-01 06:40:00|26.87|24.31|26.85|24.29|26.9|24.34|26.7|24.16|0
1643697900000|2022-02-01 06:45:00|26.82|24.27|26.75|24.2|26.92|24.35|26.7|24.16|0
1643698200000|2022-02-01 06:50:00|26.77|24.22|27.06|24.48|27.08|24.5|26.7|24.16|0
1643698500000|2022-02-01 06:55:00|27.08|24.5|27.13|24.54|27.18|24.59|26.84|24.28|0
1643698800000|2022-02-01 07:00:00|27.22|24.63|27.45|24.85|27.83|25.23|26.89|24.33|0
1643699100000|2022-02-01 07:05:00|27.41|24.81|27.98|25.38|28.01|25.41|27.41|24.81|0
1643699400000|2022-02-01 07:10:00|28.01|25.41|28.86|26.26|29.1|26.5|28.01|25.41|0
1643699700000|2022-02-01 07:15:00|28.81|26.21|29.03|26.43|29.15|26.55|28.72|26.12|0
1643700000000|2022-02-01 07:20:00|29|26.4|29.1|26.5|29.17|26.57|28.71|26.11|0
1643700300000|2022-02-01 07:25:00|29.12|26.52|28.95|26.35|29.26|26.66|28.85|26.25|0
1643700600000|2022-02-01 07:30:00|28.92|26.32|28.8|26.2|29.04|26.44|28.71|26.11|0
1643700900000|2022-02-01 07:35:00|28.85|26.25|28.8|26.2|28.92|26.32|28.7|26.1|0
1643701200000|2022-02-01 07:40:00|28.85|26.25|28.65|26.05|28.94|26.34|28.6|26|0
1643701500000|2022-02-01 07:45:00|28.7|26.1|28.94|26.34|29.15|26.55|28.22|25.62|0
1643701800000|2022-02-01 07:50:00|28.99|26.39|27.82|25.22|28.99|26.39|27.66|25.06|0
1643702100000|2022-02-01 07:55:00|27.87|25.27|28.12|25.52|28.17|25.57|27.8|25.2|0
1643702400000|2022-02-01 08:00:00|27.98|25.38|28.83|26.23|28.93|26.33|27.56|24.96|0
1643702700000|2022-02-01 08:05:00|28.58|26.58|29.87|27.87|29.9|27.9|28.32|26.32|0
1643703000000|2022-02-01 08:10:00|29.9|27.9|30.14|28.14|30.76|28.76|29.13|27.13|0
1643703300000|2022-02-01 08:15:00|30.16|28.16|29.45|27.45|30.34|28.34|29.01|27.01|0
1643703600000|2022-02-01 08:20:00|29.5|27.5|29.65|27.65|30.35|28.35|29.5|27.5|0
1643703900000|2022-02-01 08:25:00|29.7|27.7|29.59|27.59|30|28|29.1|27.1|0
1643704200000|2022-02-01 08:30:00|29.62|27.62|29.62|27.62|30.09|28.09|29.3|27.3|0
1643704500000|2022-02-01 08:35:00|29.64|27.64|29.1|27.1|29.79|27.79|29|27|0
1643704800000|2022-02-01 08:40:00|29.07|27.07|29.61|27.61|29.94|27.94|28.75|26.75|0
1643705100000|2022-02-01 08:45:00|29.64|27.64|29.34|27.34|29.71|27.71|29.19|27.19|0
1643705400000|2022-02-01 08:50:00|29.39|27.39|28.84|26.84|29.43|27.43|28.63|26.63|0
1643705700000|2022-02-01 08:55:00|29.04|27.04|29.33|27.33|29.55|27.55|28.65|26.65|0
1643706000000|2022-02-01 09:00:00|29.38|27.38|28.96|26.96|29.63|27.63|28.6|26.6|0
1643706300000|2022-02-01 09:05:00|28.99|26.99|28.42|26.42|29.03|27.03|28.28|26.28|0
1643706600000|2022-02-01 09:10:00|28.5|26.5|28.23|26.23|28.98|26.98|28.14|26.14|0
1643706900000|2022-02-01 09:15:00|28.18|26.18|28.18|26.18|28.64|26.64|28.01|26.01|0
1643707200000|2022-02-01 09:20:00|28.2|26.2|27.31|25.31|28.4|26.4|27.08|25.08|0
1643707500000|2022-02-01 09:25:00|27.19|25.19|25.67|23.67|27.54|25.54|25.67|23.67|0
1643707800000|2022-02-01 09:30:00|25.58|23.58|25.71|23.71|26.09|24.09|25.47|23.47|0
1643708100000|2022-02-01 09:35:00|25.67|23.67|26.07|24.07|26.65|24.65|25.67|23.67|0
1643708400000|2022-02-01 09:40:00|25.93|23.93|25.75|23.75|26.24|24.24|25.05|23.05|0
1643708700000|2022-02-01 09:45:00|25.77|23.77|24.87|22.87|26.06|24.06|24.59|22.59|0
1643709000000|2022-02-01 09:50:00|24.92|22.92|25.22|23.22|25.48|23.48|24.49|22.49|0
1643709300000|2022-02-01 09:55:00|25.17|23.17|26.06|24.06|26.39|24.39|25.17|23.17|0
1643709600000|2022-02-01 10:00:00|25.99|23.99|26.85|24.85|26.87|24.87|25.79|23.79|0
1643709900000|2022-02-01 10:05:00|26.82|24.82|26.96|24.96|27.19|25.19|26.68|24.68|0
1643710200000|2022-02-01 10:10:00|26.91|24.91|26.63|24.63|27.14|25.14|26.27|24.27|0
1643710500000|2022-02-01 10:15:00|26.68|24.68|26.22|24.22|27|25|26.05|24.05|0
1643710800000|2022-02-01 10:20:00|26.27|24.27|26.04|24.04|26.43|24.43|25.82|23.82|0
1643711100000|2022-02-01 10:25:00|26.11|24.11|26.4|24.4|26.58|24.58|26.11|24.11|0
1643711400000|2022-02-01 10:30:00|26.31|24.31|26.67|24.67|26.76|24.76|25.84|23.84|0
1643711700000|2022-02-01 10:35:00|26.65|24.65|27.31|25.31|27.36|25.36|26.51|24.51|0
1643712000000|2022-02-01 10:40:00|27.22|25.22|26.48|24.48|27.36|25.36|26.46|24.46|0
1643712300000|2022-02-01 10:45:00|26.53|24.53|26.21|24.21|26.66|24.66|26.21|24.21|0
1643712600000|2022-02-01 10:50:00|26.25|24.25|25.67|23.67|26.52|24.52|25.65|23.65|0
1643712900000|2022-02-01 10:55:00|25.71|23.71|25.8|23.8|26.14|24.14|25.32|23.32|0
1643713200000|2022-02-01 11:00:00|25.78|23.78|26.79|24.79|27.02|25.02|25.58|23.58|0
1643713500000|2022-02-01 11:05:00|26.84|24.84|27.72|25.72|27.79|25.79|26.84|24.84|0
1643713800000|2022-02-01 11:10:00|27.67|25.67|27.11|25.11|27.86|25.86|27.06|25.06|0
1643714100000|2022-02-01 11:15:00|27.2|25.2|26.42|24.42|27.53|25.53|26.37|24.37|0
1643714400000|2022-02-01 11:20:00|26.55|24.55|26.69|24.69|26.83|24.83|26.39|24.39|0
1643714700000|2022-02-01 11:25:00|26.64|24.64|26.32|24.32|26.69|24.69|25.92|23.92|0
1643715000000|2022-02-01 11:30:00|26.3|24.3|26.82|24.82|26.87|24.87|26.23|24.23|0
1643715300000|2022-02-01 11:35:00|26.87|24.87|26.38|24.38|27.02|25.02|26.38|24.38|0
1643715600000|2022-02-01 11:40:00|26.41|24.41|26|24|26.84|24.84|25.93|23.93|0
1643715900000|2022-02-01 11:45:00|25.95|23.95|26.36|24.36|26.45|24.45|25.82|23.82|0
1643716200000|2022-02-01 11:50:00|26.4|24.4|26.22|24.22|26.65|24.65|26.17|24.17|0
1643716500000|2022-02-01 11:55:00|26.26|24.26|25.99|23.99|26.49|24.49|25.97|23.97|0
1643716800000|2022-02-01 12:00:00|25.97|23.97|25.99|23.99|26.35|24.35|25.81|23.81|0
1643717100000|2022-02-01 12:05:00|26.03|24.03|26.26|24.26|26.48|24.48|25.81|23.81|0
1643717400000|2022-02-01 12:10:00|26.21|24.21|26.16|24.16|26.66|24.66|26.07|24.07|0
1643717700000|2022-02-01 12:15:00|26.18|24.18|26.12|24.12|26.52|24.52|25.8|23.8|0
1643718000000|2022-02-01 12:20:00|26.25|24.25|26.56|24.56|26.77|24.77|26.25|24.25|0
1643718300000|2022-02-01 12:25:00|26.47|24.47|27.07|25.07|27.07|25.07|26.38|24.38|0
1643718600000|2022-02-01 12:30:00|27.11|25.11|27.53|25.53|27.62|25.62|26.93|24.93|0
1643718900000|2022-02-01 12:35:00|27.58|25.58|27.57|25.57|27.81|25.81|27.25|25.25|0
1643719200000|2022-02-01 12:40:00|27.67|25.67|27.66|25.66|27.78|25.78|27.29|25.29|0
1643719500000|2022-02-01 12:45:00|27.62|25.62|27.76|25.76|27.85|25.85|27.2|25.2|0
1643719800000|2022-02-01 12:50:00|27.71|25.71|27.61|25.61|27.85|25.85|27.52|25.52|0
1643720100000|2022-02-01 12:55:00|27.66|25.66|27.42|25.42|28.01|26.01|27.26|25.26|0
1643720400000|2022-02-01 13:00:00|27.52|25.52|27.94|25.94|27.94|25.94|27.28|25.28|0
1643720700000|2022-02-01 13:05:00|27.98|25.98|28.08|26.08|28.27|26.27|27.61|25.61|0
1643721000000|2022-02-01 13:10:00|28.17|26.17|28.51|26.51|28.7|26.7|28.03|26.03|0
1643721300000|2022-02-01 13:15:00|28.46|26.46|27.87|25.87|28.8|26.8|27.73|25.73|0
1643721600000|2022-02-01 13:20:00|27.82|25.82|28.2|26.2|28.4|26.4|27.77|25.77|0
1643721900000|2022-02-01 13:25:00|28.15|26.15|27.93|25.93|28.35|26.35|27.72|25.72|0
1643722200000|2022-02-01 13:30:00|27.96|25.96|27.03|25.03|28.05|26.05|26.97|24.97|0
1643722500000|2022-02-01 13:35:00|27.06|25.06|27.53|25.53|27.57|25.57|26.78|24.78|0
1643722800000|2022-02-01 13:40:00|27.48|25.48|27.86|25.86|28.29|26.29|27.48|25.48|0
1643723100000|2022-02-01 13:45:00|27.95|25.95|27.9|25.9|28.09|26.09|27.57|25.57|0
1643723400000|2022-02-01 13:50:00|27.95|25.95|28.11|26.11|28.35|26.35|27.9|25.9|0
1643723700000|2022-02-01 13:55:00|28.14|26.14|28.47|26.47|28.57|26.57|27.9|25.9|0
1643724000000|2022-02-01 14:00:00|28.54|26.54|27.94|25.94|28.91|26.91|27.94|25.94|0
1643724300000|2022-02-01 14:05:00|27.96|25.96|27.84|25.84|28.03|26.03|27.75|25.75|0
1643724600000|2022-02-01 14:10:00|27.89|25.89|27.65|25.65|28.08|26.08|27.65|25.65|0
1643724900000|2022-02-01 14:15:00|27.69|25.69|27.5|25.5|27.74|25.74|27.27|25.27|0
1643725200000|2022-02-01 14:20:00|27.52|25.52|27.83|25.83|27.93|25.93|27.4|25.4|0
1643725500000|2022-02-01 14:25:00|27.88|25.88|28.51|26.51|28.51|26.51|27.88|25.88|0
1643725800000|2022-02-01 14:30:00|28.46|26.46|28.11|26.11|28.7|26.7|26.19|24.19|0
1643726100000|2022-02-01 14:35:00|28.21|26.21|28.02|26.02|28.99|26.99|27.23|25.23|0
1643726400000|2022-02-01 14:40:00|27.92|25.92|25.53|23.53|28.55|26.55|24.98|22.98|0
1643726700000|2022-02-01 14:45:00|25.46|23.46|26.14|24.14|26.46|24.46|24.67|22.67|0
1643727000000|2022-02-01 14:50:00|26.46|24.46|26.13|24.13|27.25|25.25|26.13|24.13|0
1643727300000|2022-02-01 14:55:00|26.04|24.04|26.57|24.57|26.87|24.87|25.46|23.46|0
1643727600000|2022-02-01 15:00:00|26.82|24.82|22.89|20.89|26.82|24.82|22.89|20.89|0
1643727900000|2022-02-01 15:05:00|22.99|20.99|24.35|22.35|24.95|22.95|20.84|18.86|0
1643728200000|2022-02-01 15:10:00|24.52|22.52|26.28|24.28|26.3|24.3|24.05|22.05|0
1643728500000|2022-02-01 15:15:00|26.3|24.3|25.12|23.12|26.34|24.34|24.82|22.82|0
1643728800000|2022-02-01 15:20:00|24.81|22.81|25.38|23.38|27.54|25.54|24.56|22.56|0
1643729100000|2022-02-01 15:25:00|25.32|23.32|23.85|21.85|26.09|24.09|23.85|21.85|0
1643729400000|2022-02-01 15:30:00|23.93|21.93|24|22|25.47|23.47|23.62|21.62|0
1643729700000|2022-02-01 15:35:00|24.15|22.15|24.22|22.22|25.14|23.14|23.41|21.41|0
1643730000000|2022-02-01 15:40:00|24.28|22.28|23.41|21.41|25.27|23.27|22.76|20.76|0
1643730300000|2022-02-01 15:45:00|23.24|21.24|23.23|21.23|23.47|21.47|22.57|20.57|0
1643730600000|2022-02-01 15:50:00|23.28|21.28|24.69|22.69|24.87|22.87|23.09|21.09|0
1643730900000|2022-02-01 15:55:00|24.78|22.78|26.22|24.22|26.26|24.26|24.78|22.78|0
1643731200000|2022-02-01 16:00:00|26.26|24.26|24.84|22.84|26.91|24.91|24.53|22.53|0
1643731500000|2022-02-01 16:05:00|24.88|22.88|26.11|24.11|26.15|24.15|24.57|22.57|0
1643731800000|2022-02-01 16:10:00|26.06|24.06|26.76|24.76|26.9|24.9|25.6|23.6|0
1643732100000|2022-02-01 16:15:00|26.9|24.9|26.19|24.19|26.9|24.9|25.96|23.96|0
1643732400000|2022-02-01 16:20:00|26.29|24.29|24.37|22.37|26.43|24.43|24.2|22.2|0
1643732700000|2022-02-01 16:25:00|24.46|22.46|24.77|22.77|25.17|23.17|24.02|22.02|0
1643733000000|2022-02-01 16:30:00|24.72|22.72|25.44|23.44|25.44|23.44|23.29|21.29|0
1643733300000|2022-02-01 16:35:00|25.37|23.37|24.9|22.9|25.72|23.72|24.5|22.5|0
1643733600000|2022-02-01 16:40:00|24.85|22.85|25.17|23.17|25.76|23.76|24.83|22.83|0
1643733900000|2022-02-01 16:45:00|25.21|23.21|25.57|23.57|26.36|24.36|25.16|23.16|0
1643734200000|2022-02-01 16:50:00|25.34|23.34|25.71|23.71|25.98|23.98|25.16|23.16|0
1643734500000|2022-02-01 16:55:00|25.89|23.89|26.26|24.26|26.83|24.83|25.61|23.61|0
1643734800000|2022-02-01 17:00:00|26.19|24.19|24.78|22.78|26.35|24.35|24.64|22.64|0
1643735100000|2022-02-01 17:05:00|24.91|22.91|24.64|22.64|25.18|23.18|24.46|22.46|0
1643735400000|2022-02-01 17:10:00|24.68|22.68|24.01|22.01|24.77|22.77|23.49|21.49|0
1643735700000|2022-02-01 17:15:00|24.06|22.06|24.59|22.59|24.81|22.81|24.01|22.01|0
1643736000000|2022-02-01 17:20:00|24.68|22.68|24.63|22.63|24.9|22.9|23.92|21.92|0
1643736300000|2022-02-01 17:25:00|24.45|22.45|24.27|22.27|24.76|22.76|23.4|21.4|0
1643736600000|2022-02-01 17:30:00|24.23|22.23|22.55|20.55|24.36|22.36|22.42|20.42|0
1643736900000|2022-02-01 17:35:00|22.72|20.72|23.26|21.26|23.65|21.65|22.67|20.67|0
1643737200000|2022-02-01 17:40:00|23.31|21.31|23.37|21.37|24|22|23.01|21.01|0
1643737500000|2022-02-01 17:45:00|23.35|21.35|23|21|23.65|21.65|22.67|20.67|0
1643737800000|2022-02-01 17:50:00|23.13|21.13|23.52|21.52|23.6|21.6|23.05|21.05|0
1643738100000|2022-02-01 17:55:00|23.6|21.6|24.88|22.88|24.93|22.93|23.6|21.6|0
1643738400000|2022-02-01 18:00:00|24.84|22.84|23.77|21.77|24.93|22.93|23.73|21.73|0
1643738700000|2022-02-01 18:05:00|23.86|21.86|23.51|21.51|23.99|21.99|23.34|21.34|0
1643739000000|2022-02-01 18:10:00|23.46|21.46|23.64|21.64|24.05|22.05|23.46|21.46|0
1643739300000|2022-02-01 18:15:00|23.55|21.55|23.87|21.87|24.12|22.12|23.42|21.42|0
1643739600000|2022-02-01 18:20:00|23.96|21.96|24.07|22.07|24.07|22.07|23.74|21.74|0
1643739900000|2022-02-01 18:25:00|24.02|22.02|24.69|22.69|24.73|22.73|23.89|21.89|0
1643740200000|2022-02-01 18:30:00|24.64|22.64|24.24|22.24|24.69|22.69|24.11|22.11|0
1643740500000|2022-02-01 18:35:00|24.26|22.26|24.59|22.59|24.73|22.73|23.5|21.5|0
1643740800000|2022-02-01 18:40:00|24.61|22.61|25.04|23.04|25.18|23.18|24.59|22.59|0
1643741100000|2022-02-01 18:45:00|24.95|22.95|24.99|22.99|25.27|23.27|24.72|22.72|0
1643741400000|2022-02-01 18:50:00|25.04|23.04|25.34|23.34|25.57|23.57|24.5|22.5|0
1643741700000|2022-02-01 18:55:00|25.27|23.27|25.27|23.27|25.27|23.27|24.33|22.33|0
1643742000000|2022-02-01 19:00:00|25.22|23.22|25.36|23.36|25.77|23.77|24.91|22.91|0
1643742300000|2022-02-01 19:05:00|25.31|23.31|25.42|23.42|25.51|23.51|25.08|23.08|0
1643742600000|2022-02-01 19:10:00|25.45|23.45|24.9|22.9|26|24|24.36|22.36|0
1643742900000|2022-02-01 19:15:00|24.99|22.99|24.67|22.67|25.37|23.37|24.58|22.58|0
1643743200000|2022-02-01 19:20:00|24.72|22.72|24.38|22.38|24.72|22.72|23.66|21.66|0
1643743500000|2022-02-01 19:25:00|24.36|22.36|24.69|22.69|24.76|22.76|23.9|21.9|0
1643743800000|2022-02-01 19:30:00|25.07|23.07|25.07|23.07|25.3|23.3|24.76|22.76|0
1643744100000|2022-02-01 19:35:00|25.16|23.16|24.8|22.8|25.25|23.25|24.2|22.2|0
1643744400000|2022-02-01 19:40:00|24.89|22.89|25.06|23.06|25.11|23.11|24.44|22.44|0
1643744700000|2022-02-01 19:45:00|25.11|23.11|24.99|22.99|25.52|23.52|24.75|22.75|0
1643745000000|2022-02-01 19:50:00|24.95|22.95|24.9|22.9|25.11|23.11|24.26|22.26|0
1643745300000|2022-02-01 19:55:00|24.92|22.92|25.24|23.24|25.38|23.38|24.56|22.56|0
1643745600000|2022-02-01 20:00:00|25.15|23.15|27.35|25.35|27.45|25.45|24.92|22.92|0
1643745900000|2022-02-01 20:05:00|27.16|25.16|26.85|24.85|28.43|26.43|25.9|23.9|0
1643746200000|2022-02-01 20:10:00|26.8|24.8|25.99|23.99|26.8|24.8|25.66|23.66|0
1643746500000|2022-02-01 20:15:00|26.03|24.03|26.03|24.03|26.18|24.18|25.52|23.52|0
1643746800000|2022-02-01 20:20:00|26.13|24.13|26.94|24.94|26.94|24.94|26.08|24.08|0
1643747100000|2022-02-01 20:25:00|26.89|24.89|27.33|25.33|27.6|25.6|26.31|24.31|0
1643747400000|2022-02-01 20:30:00|27.38|25.38|27.98|25.98|28.38|26.38|27.38|25.38|0
1643747700000|2022-02-01 20:35:00|27.93|25.93|26.55|24.55|28.23|26.23|26.45|24.45|0
1643748000000|2022-02-01 20:40:00|26.69|24.69|27.87|25.87|28.17|26.17|26.5|24.5|0
1643748300000|2022-02-01 20:45:00|28.02|26.02|29.19|27.19|29.24|27.24|27.77|25.77|0
1643748600000|2022-02-01 20:50:00|29.48|27.48|28.01|26.01|29.72|27.72|27.35|25.35|0
1643748900000|2022-02-01 20:55:00|27.86|25.86|26.85|24.85|28.06|26.06|26.85|24.85|0
1643749200000|2022-02-01 21:00:00|26.6|24.6|26.85|24.85|27.45|25.45|26.55|24.55|0
1643749500000|2022-02-01 21:05:00|26.9|24.9|27.1|25.1|27.55|25.55|26.65|24.65|0
1643749800000|2022-02-01 21:10:00|27.27|25.27|26.65|24.65|27.6|25.6|26.11|24.11|0
1643750100000|2022-02-01 21:15:00|27.45|24.85|27.73|25.13|27.93|25.33|27.35|24.75|0
1643750400000|2022-02-01 21:20:00|27.78|25.18|28.37|25.77|28.44|25.84|27.73|25.13|0
1643750700000|2022-02-01 21:25:00|28.34|25.74|28.97|26.37|28.97|26.37|28.26|25.66|0
1643751000000|2022-02-01 21:30:00|28.91|26.31|29.6|27|29.66|27.06|28.91|26.31|0
1643751300000|2022-02-01 21:35:00|29.66|27.06|29.71|27.11|30.03|27.43|29.6|27|0
1643751600000|2022-02-01 21:40:00|29.76|27.16|29.17|26.57|29.82|27.22|29.12|26.52|0
1643751900000|2022-02-01 21:45:00|29.22|26.62|28.96|26.36|29.22|26.62|28.96|26.36|0
1643752200000|2022-02-01 21:50:00|29.01|26.41|29.65|27.05|29.83|27.23|29.01|26.41|0
1643752500000|2022-02-01 21:55:00|29.7|27.1|28.98|26.38|29.75|27.15|28.98|26.38|0
1643752800000|2022-02-01 22:00:00|29|26.4|28.3|25.7|29|26.4|28.3|25.7|0
1643753100000|2022-02-01 22:05:00|28.26|25.66|28.56|25.96|28.57|25.97|28.26|25.66|0
1643753400000|2022-02-01 22:10:00|28.57|25.97|28.45|25.85|28.66|26.06|28.37|25.77|0
1643753700000|2022-02-01 22:15:00|28.41|25.81|28.23|25.63|28.41|25.81|28.22|25.62|0
1643754000000|2022-02-01 22:20:00|28.22|25.62|28.11|25.51|28.22|25.62|28.09|25.49|0
1643754300000|2022-02-01 22:25:00|28.18|25.58|28.2|25.6|28.23|25.63|28.18|25.58|0
1643754600000|2022-02-01 22:30:00|28.21|25.61|28.14|25.54|28.21|25.61|28.11|25.51|0
1643754900000|2022-02-01 22:35:00|28.12|25.52|28.25|25.65|28.26|25.66|28.12|25.52|0
1643755200000|2022-02-01 22:40:00|28.27|25.67|28.34|25.74|28.45|25.85|28.25|25.65|0
1643755500000|2022-02-01 22:45:00|28.33|25.73|28.54|25.94|28.54|25.94|28.33|25.73|0
1643755800000|2022-02-01 22:50:00|28.46|25.86|28.68|26.08|28.72|26.12|28.4|25.8|0
1643756100000|2022-02-01 22:55:00|28.7|26.1|29.11|26.51|29.23|26.63|28.7|26.1|0
1643756400000|2022-02-01 23:00:00|29.42|26.82|28.81|26.21|29.42|26.82|28.44|25.84|0
1643756700000|2022-02-01 23:05:00|28.76|26.16|28.7|26.1|29.28|26.68|28.44|25.84|0
1643757000000|2022-02-01 23:10:00|28.75|26.15|28.72|26.12|29.07|26.47|28.39|25.79|0
1643757300000|2022-02-01 23:15:00|28.7|26.1|28.91|26.31|29.04|26.44|28.7|26.1|0
1643757600000|2022-02-01 23:20:00|28.93|26.33|29.06|26.46|29.28|26.68|28.91|26.31|0
1643757900000|2022-02-01 23:25:00|29.04|26.44|29.38|26.78|29.43|26.83|29.01|26.41|0
1643758200000|2022-02-01 23:30:00|29.33|26.73|28.95|26.35|29.33|26.73|28.69|26.09|0
1643758500000|2022-02-01 23:35:00|28.92|26.32|29.21|26.61|29.27|26.67|28.74|26.14|0
1643758800000|2022-02-01 23:40:00|29.24|26.64|29.43|26.83|29.43|26.83|29.11|26.51|0
1643759100000|2022-02-01 23:45:00|29.37|26.77|29.1|26.5|29.37|26.77|29.05|26.45|0
1643759400000|2022-02-01 23:50:00|29.13|26.53|28.99|26.39|29.16|26.56|28.91|26.31|0
1643759700000|2022-02-01 23:55:00|28.97|26.37|29.2|26.6|29.26|26.66|28.94|26.34|0
1643760000000|2022-02-02 00:00:00|29.18|26.58|29.82|27.22|29.9|27.3|29.15|26.55|0
1643760300000|2022-02-02 00:05:00|29.79|27.19|29.9|27.3|29.9|27.3|29.57|26.97|0
1643760600000|2022-02-02 00:10:00|29.95|27.35|29.65|27.05|29.95|27.35|29.52|26.92|0
1643760900000|2022-02-02 00:15:00|29.57|26.97|30.16|27.56|30.33|27.73|29.46|26.86|0
1643761200000|2022-02-02 00:20:00|30.11|27.51|30.05|27.45|30.22|27.62|30|27.4|0
1643761500000|2022-02-02 00:25:00|30.08|27.48|30.32|27.72|30.32|27.72|29.89|27.29|0
1643761800000|2022-02-02 00:30:00|30.27|27.67|30.18|27.58|30.38|27.78|30.05|27.45|0
1643762100000|2022-02-02 00:35:00|30.16|27.56|29.99|27.39|30.21|27.61|29.99|27.39|0
1643762400000|2022-02-02 00:40:00|30.04|27.44|29.88|27.28|30.04|27.44|29.88|27.28|0
1643762700000|2022-02-02 00:45:00|29.93|27.33|30.09|27.49|30.2|27.6|29.93|27.33|0
1643763000000|2022-02-02 00:50:00|30.04|27.44|30.25|27.65|30.31|27.71|30.04|27.44|0
1643763300000|2022-02-02 00:55:00|30.2|27.6|30.2|27.6|30.31|27.71|30.09|27.49|0
1643763600000|2022-02-02 01:00:00|30.14|27.54|29.98|27.38|30.31|27.71|29.65|27.05|0
1643763900000|2022-02-02 01:05:00|30.03|27.43|30.49|27.89|30.63|28.03|30.03|27.43|0
1643764200000|2022-02-02 01:10:00|30.46|27.86|30.57|27.97|30.57|27.97|30.3|27.7|0
1643764500000|2022-02-02 01:15:00|30.41|27.81|30.08|27.48|30.41|27.81|29.75|27.15|0
1643764800000|2022-02-02 01:20:00|30.13|27.53|30.15|27.55|30.57|27.97|30.02|27.42|0
1643765100000|2022-02-02 01:25:00|30.13|27.53|30.02|27.42|30.18|27.58|29.96|27.36|0
1643765400000|2022-02-02 01:30:00|30.1|27.5|30.23|27.63|30.29|27.69|29.91|27.31|0
1643765700000|2022-02-02 01:35:00|30.29|27.69|30.12|27.52|30.34|27.74|29.96|27.36|0
1643766000000|2022-02-02 01:40:00|30.07|27.47|30.28|27.68|30.28|27.68|29.9|27.3|0
1643766300000|2022-02-02 01:45:00|30.23|27.63|30.06|27.46|30.28|27.68|30.01|27.41|0
1643766600000|2022-02-02 01:50:00|30.11|27.51|30.06|27.46|30.19|27.59|30.01|27.41|0
1643766900000|2022-02-02 01:55:00|30.11|27.51|30.16|27.56|30.22|27.62|30|27.4|0
1643767200000|2022-02-02 02:00:00|30.11|27.51|30.22|27.62|30.27|27.67|30.11|27.51|0
1643767500000|2022-02-02 02:05:00|30.19|27.59|30.24|27.64|30.27|27.67|30.05|27.45|0
1643767800000|2022-02-02 02:10:00|30.27|27.67|30.21|27.61|30.38|27.78|30.21|27.61|0
1643768100000|2022-02-02 02:15:00|30.24|27.64|30.15|27.55|30.43|27.83|30.1|27.5|0
1643768400000|2022-02-02 02:20:00|30.1|27.5|29.61|27.01|30.15|27.55|29.61|27.01|0
1643768700000|2022-02-02 02:25:00|29.66|27.06|29.88|27.28|29.93|27.33|29.61|27.01|0
1643769000000|2022-02-02 02:30:00|29.93|27.33|29.71|27.11|29.93|27.33|29.66|27.06|0
1643769300000|2022-02-02 02:35:00|29.68|27.08|29.65|27.05|29.76|27.16|29.6|27|0
1643769600000|2022-02-02 02:40:00|29.92|27.32|29.76|27.16|29.95|27.35|29.65|27.05|0
1643769900000|2022-02-02 02:45:00|29.73|27.13|29.65|27.05|29.76|27.16|29.59|26.99|0
1643770200000|2022-02-02 02:50:00|29.7|27.1|29.81|27.21|29.81|27.21|29.7|27.1|0
1643770500000|2022-02-02 02:55:00|29.75|27.15|29.8|27.2|29.81|27.21|29.7|27.1|0
1643770800000|2022-02-02 03:00:00|29.78|27.18|29.75|27.15|29.78|27.18|29.59|26.99|0
1643771100000|2022-02-02 03:05:00|29.8|27.2|29.8|27.2|29.8|27.2|29.69|27.09|0
1643771400000|2022-02-02 03:10:00|29.75|27.15|29.8|27.2|29.91|27.31|29.69|27.09|0
1643771700000|2022-02-02 03:15:00|29.85|27.25|29.69|27.09|29.9|27.3|29.63|27.03|0
1643772000000|2022-02-02 03:20:00|29.66|27.06|29.95|27.35|29.95|27.35|29.63|27.03|0
1643772300000|2022-02-02 03:25:00|29.9|27.3|29.9|27.3|30.01|27.41|29.9|27.3|0
1643772600000|2022-02-02 03:30:00|29.84|27.24|30.11|27.51|30.11|27.51|29.84|27.24|0
1643772900000|2022-02-02 03:35:00|30.06|27.46|30|27.4|30.19|27.59|30|27.4|0
1643773200000|2022-02-02 03:40:00|30.05|27.45|30.05|27.45|30.11|27.51|30|27.4|0
1643773500000|2022-02-02 03:45:00|30.02|27.42|29.89|27.29|30.11|27.51|29.83|27.23|0
1643773800000|2022-02-02 03:50:00|29.91|27.31|29.94|27.34|29.94|27.34|29.88|27.28|0
1643774100000|2022-02-02 03:55:00|29.91|27.31|30.1|27.5|30.1|27.5|29.88|27.28|0
1643774400000|2022-02-02 04:00:00|30.04|27.44|30.2|27.6|30.2|27.6|29.99|27.39|0
1643774700000|2022-02-02 04:05:00|30.18|27.58|30.2|27.6|30.26|27.66|30.15|27.55|0
1643775000000|2022-02-02 04:10:00|30.23|27.63|30.31|27.71|30.36|27.76|30.23|27.63|0
1643775300000|2022-02-02 04:15:00|30.36|27.76|30.39|27.79|30.47|27.87|30.36|27.76|0
1643775600000|2022-02-02 04:20:00|30.36|27.76|30.25|27.65|30.36|27.76|30.19|27.59|0
1643775900000|2022-02-02 04:25:00|30.27|27.67|30.19|27.59|30.3|27.7|30.19|27.59|0
1643776200000|2022-02-02 04:30:00|30.25|27.65|30.24|27.64|30.3|27.7|30.19|27.59|0
1643776500000|2022-02-02 04:35:00|30.3|27.7|30.24|27.64|30.46|27.86|30.24|27.64|0
1643776800000|2022-02-02 04:40:00|30.19|27.59|30.18|27.58|30.29|27.69|30.18|27.58|0
1643777100000|2022-02-02 04:45:00|30.24|27.64|30.18|27.58|30.24|27.64|30.02|27.42|0
1643777400000|2022-02-02 04:50:00|30.23|27.63|30.4|27.8|30.42|27.82|30.18|27.58|0
1643777700000|2022-02-02 04:55:00|30.45|27.85|30.39|27.79|30.51|27.91|30.34|27.74|0
1643778000000|2022-02-02 05:00:00|30.42|27.82|30.78|28.18|30.78|28.18|30.34|27.74|0
1643778300000|2022-02-02 05:05:00|30.72|28.12|30.66|28.06|30.83|28.23|30.56|27.96|0
1643778600000|2022-02-02 05:10:00|30.72|28.12|30.66|28.06|30.77|28.17|30.66|28.06|0
1643778900000|2022-02-02 05:15:00|30.63|28.03|30.66|28.06|30.66|28.06|30.49|27.89|0
1643779200000|2022-02-02 05:20:00|30.6|28|30.71|28.11|30.77|28.17|30.6|28|0
1643779500000|2022-02-02 05:25:00|30.77|28.17|30.82|28.22|30.88|28.28|30.74|28.14|0
1643779800000|2022-02-02 05:30:00|30.88|28.28|30.82|28.22|30.88|28.28|30.76|28.16|0
1643780100000|2022-02-02 05:35:00|30.79|28.19|30.87|28.27|30.87|28.27|30.76|28.16|0
1643780400000|2022-02-02 05:40:00|30.81|28.21|30.98|28.38|32.11|29.51|30.81|28.21|0
1643780700000|2022-02-02 05:45:00|31.03|28.43|31.2|28.6|31.2|28.6|31.01|28.41|0
1643781000000|2022-02-02 05:50:00|31.14|28.54|31.14|28.54|31.2|28.6|30.98|28.38|0
1643781300000|2022-02-02 05:55:00|31.2|28.6|31.31|28.71|31.36|28.76|31.14|28.54|0
1643781600000|2022-02-02 06:00:00|31.28|28.68|31.7|29.1|31.7|29.1|31.25|28.65|0
1643781900000|2022-02-02 06:05:00|31.81|29.21|31.7|29.1|32.04|29.44|31.7|29.1|0
1643782200000|2022-02-02 06:10:00|31.72|29.12|31.92|29.32|31.92|29.32|31.7|29.1|0
1643782500000|2022-02-02 06:15:00|31.87|29.27|31.86|29.26|31.89|29.29|31.75|29.15|0
1643782800000|2022-02-02 06:20:00|31.92|29.32|32.12|29.52|32.12|29.52|31.8|29.2|0
1643783100000|2022-02-02 06:25:00|32.06|29.46|32.2|29.6|32.2|29.6|31.97|29.37|0
1643783400000|2022-02-02 06:30:00|32.26|29.66|32.14|29.54|32.72|30.12|32.14|29.54|0
1643783700000|2022-02-02 06:35:00|32.08|29.48|31.82|29.22|32.08|29.48|31.68|29.08|0
1643784000000|2022-02-02 06:40:00|31.79|29.19|31|28.4|31.85|29.25|30.95|28.35|0
1643784300000|2022-02-02 06:45:00|30.95|28.35|30.89|28.29|31|28.4|30.78|28.18|0
1643784600000|2022-02-02 06:50:00|30.83|28.23|30.88|28.28|31.11|28.51|30.8|28.2|0
1643784900000|2022-02-02 06:55:00|30.83|28.23|31.08|28.48|31.11|28.51|30.55|27.95|0
1643785200000|2022-02-02 07:00:00|31.05|28.45|30.66|28.06|31.05|28.45|30.44|27.84|0
1643785500000|2022-02-02 07:05:00|30.55|27.95|30.71|28.11|31.1|28.5|30.49|27.89|0
1643785800000|2022-02-02 07:10:00|30.65|28.05|30.99|28.39|31.04|28.44|30.54|27.94|0
1643786100000|2022-02-02 07:15:00|31.01|28.41|31.26|28.66|31.26|28.66|30.93|28.33|0
1643786400000|2022-02-02 07:20:00|31.32|28.72|31.2|28.6|31.38|28.78|31.04|28.44|0
1643786700000|2022-02-02 07:25:00|31.23|28.63|31.6|29|31.71|29.11|31.03|28.43|0
1643787000000|2022-02-02 07:30:00|31.54|28.94|31.59|28.99|32.05|29.45|31.45|28.85|0
1643787300000|2022-02-02 07:35:00|31.65|29.05|30.92|28.32|31.65|29.05|30.83|28.23|0
1643787600000|2022-02-02 07:40:00|30.94|28.34|31.59|28.99|31.59|28.99|30.86|28.26|0
1643787900000|2022-02-02 07:45:00|31.47|28.87|30.63|28.03|31.47|28.87|30.55|27.95|0
1643788200000|2022-02-02 07:50:00|30.69|28.09|30.71|28.11|30.85|28.25|30.55|27.95|0
1643788500000|2022-02-02 07:55:00|30.74|28.14|30.68|28.08|30.85|28.25|30.63|28.03|0
1643788800000|2022-02-02 08:00:00|30.74|28.14|29.89|27.29|31.35|28.75|29.62|27.02|0
1643789100000|2022-02-02 08:05:00|29.43|27.43|30.09|28.09|30.36|28.36|29.27|27.27|0
1643789400000|2022-02-02 08:10:00|30.11|28.11|30.08|28.08|30.42|28.42|29.7|27.7|0
1643789700000|2022-02-02 08:15:00|30.03|28.03|29.42|27.42|30.14|28.14|29.31|27.31|0
1643790000000|2022-02-02 08:20:00|29.48|27.48|29.97|27.97|30.41|28.41|29.42|27.42|0
1643790300000|2022-02-02 08:25:00|29.99|27.99|29.72|27.72|30.47|28.47|29.69|27.69|0
1643790600000|2022-02-02 08:30:00|29.58|27.58|29.44|27.44|30.02|28.02|29.42|27.42|0
1643790900000|2022-02-02 08:35:00|29.47|27.47|29.06|27.06|29.91|27.91|29.06|27.06|0
1643791200000|2022-02-02 08:40:00|29.03|27.03|29.19|27.19|29.46|27.46|28.93|26.93|0
1643791500000|2022-02-02 08:45:00|29.25|27.25|28.65|26.65|29.41|27.41|28.65|26.65|0
1643791800000|2022-02-02 08:50:00|28.55|26.55|29.13|27.13|29.68|27.68|28.34|26.34|0
1643792100000|2022-02-02 08:55:00|28.78|26.78|29.08|27.08|29.13|27.13|28.76|26.76|0
1643792400000|2022-02-02 09:00:00|29.16|27.16|30.14|28.14|30.17|28.17|28.92|26.92|0
1643792700000|2022-02-02 09:05:00|30.17|28.17|30.58|28.58|31.01|29.01|30.11|28.11|0
1643793000000|2022-02-02 09:10:00|30.61|28.61|31.63|29.63|31.69|29.69|30.5|28.5|0
1643793300000|2022-02-02 09:15:00|31.57|29.57|31.11|29.11|31.8|29.8|31.11|29.11|0
1643793600000|2022-02-02 09:20:00|31.2|29.2|31.57|29.57|31.62|29.62|31.14|29.14|0
1643793900000|2022-02-02 09:25:00|31.59|29.59|30.94|28.94|31.74|29.74|30.77|28.77|0
1643794200000|2022-02-02 09:30:00|30.99|28.99|30.99|28.99|31.39|29.39|30.88|28.88|0
1643794500000|2022-02-02 09:35:00|30.93|28.93|31.44|29.44|31.5|29.5|30.65|28.65|0
1643794800000|2022-02-02 09:40:00|31.38|29.38|32.31|30.31|32.31|30.31|31.33|29.33|0
1643795100000|2022-02-02 09:45:00|32.25|30.25|32.86|30.86|32.86|30.86|31.9|29.9|0
1643795400000|2022-02-02 09:50:00|32.77|30.77|33.19|31.19|33.19|31.19|32.77|30.77|0
1643795700000|2022-02-02 09:55:00|33.16|31.16|33.18|31.18|33.54|31.54|33.07|31.07|0
1643796000000|2022-02-02 10:00:00|33.24|31.24|32.88|30.88|33.24|31.24|32.71|30.71|0
1643796300000|2022-02-02 10:05:00|33.18|31.18|32.35|30.35|33.24|31.24|32.29|30.29|0
1643796600000|2022-02-02 10:10:00|32.29|30.29|32.82|30.82|32.82|30.82|32.23|30.23|0
1643796900000|2022-02-02 10:15:00|32.88|30.88|32.64|30.64|33.05|31.05|32.46|30.46|0
1643797200000|2022-02-02 10:20:00|32.58|30.58|32.64|30.64|32.7|30.7|32.17|30.17|0
1643797500000|2022-02-02 10:25:00|32.52|30.52|32.57|30.57|32.75|30.75|32.34|30.34|0
1643797800000|2022-02-02 10:30:00|32.54|30.54|32.81|30.81|33.05|31.05|32.46|30.46|0
1643798100000|2022-02-02 10:35:00|32.75|30.75|32.92|30.92|33.16|31.16|32.39|30.39|0
1643798400000|2022-02-02 10:40:00|32.8|30.8|32.51|30.51|33.1|31.1|32.33|30.33|0
1643798700000|2022-02-02 10:45:00|32.57|30.57|32.04|30.04|32.57|30.57|31.95|29.95|0
1643799000000|2022-02-02 10:50:00|32.1|30.1|32.21|30.21|32.5|30.5|32.09|30.09|0
1643799300000|2022-02-02 10:55:00|32.15|30.15|32.09|30.09|32.27|30.27|31.8|29.8|0
1643799600000|2022-02-02 11:00:00|32.21|30.21|31.68|29.68|32.26|30.26|31.51|29.51|0
1643799900000|2022-02-02 11:05:00|31.62|29.62|31.45|29.45|31.68|29.68|31.11|29.11|0
1643800200000|2022-02-02 11:10:00|31.39|29.39|31.22|29.22|31.45|29.45|31.02|29.02|0
1643800500000|2022-02-02 11:15:00|31.27|29.27|31.16|29.16|31.39|29.39|30.99|28.99|0
1643800800000|2022-02-02 11:20:00|31.1|29.1|31.61|29.61|31.79|29.79|31.1|29.1|0
1643801100000|2022-02-02 11:25:00|31.56|29.56|31.55|29.55|31.73|29.73|31.38|29.38|0
1643801400000|2022-02-02 11:30:00|31.5|29.5|31.84|29.84|31.84|29.84|31.49|29.49|0
1643801700000|2022-02-02 11:35:00|31.78|29.78|31.72|29.72|31.95|29.95|31.66|29.66|0
1643802000000|2022-02-02 11:40:00|31.78|29.78|31.66|29.66|32.01|30.01|31.43|29.43|0
1643802300000|2022-02-02 11:45:00|31.72|29.72|32.03|30.03|32.18|30.18|31.72|29.72|0
1643802600000|2022-02-02 11:50:00|32|30|32.41|30.41|32.47|30.47|31.94|29.94|0
1643802900000|2022-02-02 11:55:00|32.35|30.35|32.29|30.29|32.41|30.41|32.11|30.11|0
1643803200000|2022-02-02 12:00:00|32.23|30.23|32.05|30.05|32.23|30.23|31.71|29.71|0
1643803500000|2022-02-02 12:05:00|31.99|29.99|32.34|30.34|32.4|30.4|31.76|29.76|0
1643803800000|2022-02-02 12:10:00|32.4|30.4|32.93|30.93|33.53|31.53|32.4|30.4|0
1643804100000|2022-02-02 12:15:00|32.99|30.99|33.4|31.4|33.58|31.58|32.93|30.93|0
1643804400000|2022-02-02 12:20:00|33.46|31.46|33.22|31.22|33.46|31.46|32.98|30.98|0
1643804700000|2022-02-02 12:25:00|33.28|31.28|33.22|31.22|33.52|31.52|32.98|30.98|0
1643805000000|2022-02-02 12:30:00|33.16|31.16|32.86|30.86|33.16|31.16|32.86|30.86|0
1643805300000|2022-02-02 12:35:00|32.8|30.8|32.5|30.5|33.09|31.09|32.5|30.5|0
1643805600000|2022-02-02 12:40:00|32.44|30.44|32.97|30.97|32.97|30.97|32.29|30.29|0
1643805900000|2022-02-02 12:45:00|32.91|30.91|33.27|31.27|33.45|31.45|32.85|30.85|0
1643806200000|2022-02-02 12:50:00|33.33|31.33|33.99|31.99|34.05|32.05|33.27|31.27|0
1643806500000|2022-02-02 12:55:00|33.93|31.93|34.6|32.6|34.85|32.85|33.93|31.93|0
1643806800000|2022-02-02 13:00:00|34.38|32.38|34.05|32.05|34.54|32.54|33.63|31.63|0
1643807100000|2022-02-02 13:05:00|34.11|32.11|33.92|31.92|34.29|32.29|33.74|31.74|0
1643807400000|2022-02-02 13:10:00|33.98|31.98|32.81|30.81|33.98|31.98|32.64|30.64|0
1643807700000|2022-02-02 13:15:00|32.69|30.69|32.22|30.22|32.99|30.99|32.22|30.22|0
1643808000000|2022-02-02 13:20:00|32.16|30.16|31.4|29.4|32.28|30.28|31.35|29.35|0
1643808300000|2022-02-02 13:25:00|31.35|29.35|31.52|29.52|31.63|29.63|31.14|29.14|0
1643808600000|2022-02-02 13:30:00|31.57|29.57|31.71|29.71|31.8|29.8|31.4|29.4|0
1643808900000|2022-02-02 13:35:00|31.69|29.69|31.6|29.6|32.3|30.3|31.45|29.45|0
1643809200000|2022-02-02 13:40:00|31.57|29.57|31.48|29.48|32.15|30.15|31.45|29.45|0
1643809500000|2022-02-02 13:45:00|31.51|29.51|31.97|29.97|32.09|30.09|31.45|29.45|0
1643809800000|2022-02-02 13:50:00|31.85|29.85|30.59|28.59|31.85|29.85|30.48|28.48|0
1643810100000|2022-02-02 13:55:00|30.53|28.53|30.25|28.25|30.59|28.59|30.03|28.03|0
1643810400000|2022-02-02 14:00:00|30.14|28.14|30.42|28.42|30.53|28.53|29.86|27.86|0
1643810700000|2022-02-02 14:05:00|30.44|28.44|30.36|28.36|30.58|28.58|30.02|28.02|0
1643811000000|2022-02-02 14:10:00|30.41|28.41|30.79|28.79|31.02|29.02|29.6|27.6|0
1643811300000|2022-02-02 14:15:00|30.85|28.85|30.76|28.76|31.41|29.41|30.23|28.23|0
1643811600000|2022-02-02 14:20:00|30.51|28.51|31.01|29.01|31.01|29.01|30.34|28.34|0
1643811900000|2022-02-02 14:25:00|31.07|29.07|30.47|28.47|31.41|29.41|30.28|28.28|0
1643812200000|2022-02-02 14:30:00|30.56|28.56|30.36|28.36|30.67|28.67|29.57|27.57|0
1643812500000|2022-02-02 14:35:00|30.5|28.5|31.91|29.91|32.55|30.55|30.36|28.36|0
1643812800000|2022-02-02 14:40:00|31.97|29.97|29.4|27.4|32.26|30.26|28.54|26.54|0
1643813100000|2022-02-02 14:45:00|29.62|27.62|27.71|25.71|29.83|27.83|27.71|25.71|0
1643813400000|2022-02-02 14:50:00|26.91|24.91|29.47|27.47|30.18|28.18|26.91|24.91|0
1643813700000|2022-02-02 14:55:00|29.63|27.63|29.25|27.25|30.17|28.17|28.15|26.15|0
1643814000000|2022-02-02 15:00:00|29.41|27.41|29.61|27.61|32.13|30.13|28.82|26.82|0
1643814300000|2022-02-02 15:05:00|29.5|27.5|30.36|28.36|30.86|28.86|28.95|26.95|0
1643814600000|2022-02-02 15:10:00|30.3|28.3|28.27|26.47|31.14|29.14|28.24|26.44|0
1643814900000|2022-02-02 15:15:00|28.45|26.65|29.23|27.43|29.45|27.65|27.06|25.26|0
1643815200000|2022-02-02 15:20:00|29.18|27.38|27.8|26|29.94|28.14|27.8|26|0
1643815500000|2022-02-02 15:25:00|27.85|26.05|27.49|25.69|28.43|26.63|26.98|25.18|0
1643815800000|2022-02-02 15:30:00|27.54|25.74|27.02|25.22|28.58|26.78|26.92|25.12|0
1643816100000|2022-02-02 15:35:00|27.07|25.27|29.88|28.08|30.04|28.24|26.07|24.27|0
1643816400000|2022-02-02 15:40:00|30.15|28.35|29.92|28.12|30.15|28.35|27.74|25.94|0
1643816700000|2022-02-02 15:45:00|29.95|28.15|30.28|28.48|31.04|29.24|29.11|27.31|0
1643817000000|2022-02-02 15:50:00|30.31|28.51|28.62|26.82|30.5|28.7|27.84|26.04|0
1643817300000|2022-02-02 15:55:00|28.46|26.66|29.67|27.87|29.67|27.87|28.46|26.66|0
1643817600000|2022-02-02 16:00:00|29.53|27.73|28.27|26.47|29.92|28.12|27.78|25.98|0
1643817900000|2022-02-02 16:05:00|28.14|26.34|26.9|25.1|28.67|26.87|26.75|24.95|0
1643818200000|2022-02-02 16:10:00|26.88|25.08|25.71|23.91|27.57|25.77|25.71|23.91|0
1643818500000|2022-02-02 16:15:00|25.81|24.01|26.6|24.8|27|25.2|25.37|23.57|0
1643818800000|2022-02-02 16:20:00|26.65|24.85|27.3|25.5|27.87|26.07|26.65|24.85|0
1643819100000|2022-02-02 16:25:00|27.53|25.73|27.76|25.96|28.34|26.54|27.3|25.5|0
1643819400000|2022-02-02 16:30:00|27.45|25.65|27.04|25.24|27.66|25.86|26.54|24.74|0
1643819700000|2022-02-02 16:35:00|26.99|25.19|25.94|24.14|27.4|25.6|25.6|23.8|0
1643820000000|2022-02-02 16:40:00|26.09|24.29|27.09|25.29|27.42|25.62|25.89|24.09|0
1643820300000|2022-02-02 16:45:00|26.99|25.19|27.39|25.59|28.33|26.53|26.56|24.76|0
1643820600000|2022-02-02 16:50:00|27.42|25.62|28.22|26.42|28.59|26.79|27.29|25.49|0
1643820900000|2022-02-02 16:55:00|28.12|26.32|28.8|27|28.8|27|27.8|26|0
1643821200000|2022-02-02 17:00:00|28.75|26.95|28.37|26.57|28.91|27.11|27.85|26.05|0
1643821500000|2022-02-02 17:05:00|28.53|26.73|30.77|28.97|30.94|29.14|28.53|26.73|0
1643821800000|2022-02-02 17:10:00|30.82|29.02|30.79|28.99|30.99|29.19|30.15|28.35|0
1643822100000|2022-02-02 17:15:00|30.82|29.02|29.68|27.88|31.5|29.7|29.11|27.31|0
1643822400000|2022-02-02 17:20:00|29.71|27.91|29.71|27.91|30.31|28.51|29.54|27.74|0
1643822700000|2022-02-02 17:25:00|29.54|27.74|29.59|27.79|30.14|28.34|29.43|27.63|0
1643823000000|2022-02-02 17:30:00|29.54|27.74|29.97|28.17|30.03|28.23|28.84|27.04|0
1643823300000|2022-02-02 17:35:00|29.92|28.12|30.75|28.95|30.81|29.01|29.64|27.84|0
1643823600000|2022-02-02 17:40:00|30.64|28.84|31.03|29.23|31.03|29.23|30.3|28.5|0
1643823900000|2022-02-02 17:45:00|30.97|29.17|32.06|30.26|32.76|30.96|30.97|29.17|0
1643824200000|2022-02-02 17:50:00|32.09|30.29|32.29|30.49|32.29|30.49|31.65|29.85|0
1643824500000|2022-02-02 17:55:00|32.17|30.37|33.47|31.67|33.47|31.67|31.88|30.08|0
1643824800000|2022-02-02 18:00:00|33.35|31.55|32.4|30.6|33.46|31.66|32.4|30.6|0
1643825100000|2022-02-02 18:05:00|32.52|30.72|31.87|30.07|32.81|31.01|31.87|30.07|0
1643825400000|2022-02-02 18:10:00|31.99|30.19|31.39|29.59|32.05|30.25|30.93|29.13|0
1643825700000|2022-02-02 18:15:00|31.45|29.65|31.24|29.44|32.26|30.46|30.93|29.13|0
1643826000000|2022-02-02 18:20:00|31.33|29.53|30.59|28.79|31.56|29.76|30.36|28.56|0
1643826300000|2022-02-02 18:25:00|30.64|28.84|30.25|28.45|30.93|29.13|29.37|27.57|0
1643826600000|2022-02-02 18:30:00|30.19|28.39|31.01|29.21|31.09|29.29|30.08|28.28|0
1643826900000|2022-02-02 18:35:00|30.98|29.18|32.01|30.21|32.01|30.21|30.98|29.18|0
1643827200000|2022-02-02 18:40:00|31.92|30.12|31.89|30.09|32.48|30.68|31.31|29.51|0
1643827500000|2022-02-02 18:45:00|31.77|29.97|30.8|29|32.24|30.44|30.8|29|0
1643827800000|2022-02-02 18:50:00|30.97|29.17|31.14|29.34|31.39|29.59|30.46|28.66|0
1643828100000|2022-02-02 18:55:00|31.08|29.28|31.54|29.74|31.83|30.03|30.97|29.17|0
1643828400000|2022-02-02 19:00:00|31.59|29.79|32.64|30.84|32.82|31.02|31.36|29.56|0
1643828700000|2022-02-02 19:05:00|32.7|30.9|31.99|30.19|32.82|31.02|31.53|29.73|0
1643829000000|2022-02-02 19:10:00|32.05|30.25|31.13|29.33|32.61|30.81|30.96|29.16|0
1643829300000|2022-02-02 19:15:00|31.3|29.5|31.76|29.96|32.1|30.3|30.22|28.42|0
1643829600000|2022-02-02 19:20:00|31.7|29.9|30.61|28.81|31.76|29.96|30.5|28.7|0
1643829900000|2022-02-02 19:25:00|30.72|28.92|30.08|28.28|31.82|30.02|29.61|27.81|0
1643830200000|2022-02-02 19:30:00|30.19|28.39|31.86|30.06|31.98|30.18|30.02|28.22|0
1643830500000|2022-02-02 19:35:00|31.8|30|31.22|29.42|32.1|30.3|30.64|28.84|0
1643830800000|2022-02-02 19:40:00|31.33|29.53|32.27|30.47|32.81|31.01|31.33|29.53|0
1643831100000|2022-02-02 19:45:00|32.33|30.53|32.96|31.16|33.23|31.43|31.74|29.94|0
1643831400000|2022-02-02 19:50:00|32.99|31.19|33.11|31.31|33.48|31.68|32.45|30.65|0
1643831700000|2022-02-02 19:55:00|33.05|31.25|31.79|29.99|33.05|31.25|31.73|29.93|0
1643832000000|2022-02-02 20:00:00|31.85|30.05|32.68|30.88|33.16|31.36|30.86|29.06|0
1643832300000|2022-02-02 20:05:00|32.56|30.76|31.9|30.1|32.8|31|31.73|29.93|0
1643832600000|2022-02-02 20:10:00|31.93|30.13|31.9|30.1|32.43|30.63|31.43|29.63|0
1643832900000|2022-02-02 20:15:00|31.93|30.13|33.95|32.15|34.14|32.34|31.72|29.92|0
1643833200000|2022-02-02 20:20:00|34.07|32.27|33.33|31.53|34.2|32.4|33.06|31.26|0
1643833500000|2022-02-02 20:25:00|33.36|31.56|32.66|30.86|34.07|32.27|31.89|30.09|0
1643833800000|2022-02-02 20:30:00|32.72|30.92|33.45|31.65|33.45|31.65|32.04|30.24|0
1643834100000|2022-02-02 20:35:00|33.51|31.71|32.6|30.8|33.76|31.96|32.24|30.44|0
1643834400000|2022-02-02 20:40:00|32.72|30.92|33.44|31.64|33.44|31.64|32.42|30.62|0
1643834700000|2022-02-02 20:45:00|33.35|31.55|33.75|31.95|34.12|32.32|33.02|31.22|0
1643835000000|2022-02-02 20:50:00|33.81|32.01|33.38|31.58|33.81|32.01|31.47|29.67|0
1643835300000|2022-02-02 20:55:00|33.32|31.52|32.23|30.43|34.36|32.56|32.11|30.31|0
1643835600000|2022-02-02 21:00:00|32.11|30.31|31.29|29.49|32.89|31.09|31.17|29.37|0
1643835900000|2022-02-02 21:05:00|31.34|29.54|27.54|25.74|31.46|29.66|27.3|25.5|0
1643836200000|2022-02-02 21:10:00|27|25.2|26.33|24.53|27.2|25.4|25.59|23.79|0
1643836500000|2022-02-02 21:15:00|26.68|24.48|26.35|24.15|27.42|25.22|26.13|23.93|0
1643836800000|2022-02-02 21:20:00|26.25|24.05|26.13|23.93|26.33|24.13|25.49|23.29|0
1643837100000|2022-02-02 21:25:00|26.08|23.88|26.43|24.23|26.58|24.38|25.93|23.73|0
1643837400000|2022-02-02 21:30:00|26.4|24.2|26.52|24.32|26.98|24.78|26.15|23.95|0
1643837700000|2022-02-02 21:35:00|26.57|24.37|26.54|24.34|27.08|24.88|26.42|24.22|0
1643838000000|2022-02-02 21:40:00|26.57|24.37|26.92|24.72|26.92|24.72|26.37|24.17|0
1643838300000|2022-02-02 21:45:00|26.85|24.65|26.36|24.16|26.87|24.67|26.27|24.07|0
1643838600000|2022-02-02 21:50:00|26.41|24.21|26.71|24.51|27.02|24.82|26.26|24.06|0
1643838900000|2022-02-02 21:55:00|26.66|24.46|27.14|24.94|27.14|24.94|26.66|24.46|0
1643839200000|2022-02-02 22:00:00|27.1|24.9|27.45|25.25|27.81|25.61|26.83|24.63|0
1643839500000|2022-02-02 22:05:00|27.44|25.24|27.59|25.39|27.63|25.43|27.44|25.24|0
1643839800000|2022-02-02 22:10:00|27.56|25.36|28.36|26.16|28.41|26.21|27.49|25.29|0
1643840100000|2022-02-02 22:15:00|28.35|26.15|27.97|25.77|28.36|26.16|27.97|25.77|0
1643840400000|2022-02-02 22:20:00|27.98|25.78|27.98|25.78|28.02|25.82|27.94|25.74|0
1643840700000|2022-02-02 22:25:00|27.99|25.79|28.23|26.03|28.31|26.11|27.99|25.79|0
1643841000000|2022-02-02 22:30:00|28.17|25.97|28.27|26.07|28.27|26.07|28.16|25.96|0
1643841300000|2022-02-02 22:35:00|28.26|26.06|28|25.8|28.27|26.07|28|25.8|0
1643841900000|2022-02-02 22:45:00|28.02|25.82|27.87|25.67|28.04|25.84|27.87|25.67|0
1643842200000|2022-02-02 22:50:00|27.92|25.72|27.69|25.49|27.92|25.72|27.66|25.46|0
1643842500000|2022-02-02 22:55:00|27.7|25.5|27.72|25.52|27.82|25.62|27.51|25.31|0
1643842800000|2022-02-02 23:00:00|27.83|25.63|27.81|25.61|28.48|26.28|27.76|25.56|0
1643843100000|2022-02-02 23:05:00|27.86|25.66|27.35|25.15|28.07|25.87|27.35|25.15|0
1643843400000|2022-02-02 23:10:00|27.4|25.2|27.14|24.94|27.45|25.25|27.09|24.89|0
1643843700000|2022-02-02 23:15:00|27.19|24.99|26.99|24.79|27.55|25.35|26.99|24.79|0
1643844000000|2022-02-02 23:20:00|27.04|24.84|27.14|24.94|27.24|25.04|26.89|24.69|0
1643844300000|2022-02-02 23:25:00|27.09|24.89|26.93|24.73|27.09|24.89|26.88|24.68|0
1643844600000|2022-02-02 23:30:00|26.98|24.78|26.48|24.28|26.98|24.78|26.33|24.13|0
1643844900000|2022-02-02 23:35:00|26.53|24.33|25.75|23.55|26.63|24.43|25.75|23.55|0
1643845200000|2022-02-02 23:40:00|25.79|23.59|25.26|23.06|25.79|23.59|25.22|23.02|0
1643845500000|2022-02-02 23:45:00|25.22|23.02|25|22.8|25.43|23.23|24.98|22.78|0
1643845800000|2022-02-02 23:50:00|24.98|22.78|25.26|23.06|25.31|23.11|24.93|22.73|0
1643846100000|2022-02-02 23:55:00|25.21|23.01|25.09|22.89|25.4|23.2|24.92|22.72|0
1643846400000|2022-02-03 00:00:00|25.07|22.87|25.73|23.53|25.83|23.63|25.02|22.82|0
1643846700000|2022-02-03 00:05:00|25.71|23.51|25.06|22.86|25.71|23.51|24.92|22.72|0
1643847000000|2022-02-03 00:10:00|25.11|22.91|25.68|23.48|25.73|23.53|25.04|22.84|0
1643847300000|2022-02-03 00:15:00|25.75|23.55|25.84|23.64|26.41|24.21|25.68|23.48|0
1643847600000|2022-02-03 00:20:00|25.87|23.67|26.16|23.96|26.16|23.96|25.82|23.62|0
1643847900000|2022-02-03 00:25:00|26.13|23.93|25.89|23.69|26.13|23.93|25.62|23.42|0
1643848200000|2022-02-03 00:30:00|25.86|23.66|25.52|23.32|26.18|23.98|25.52|23.32|0
1643848500000|2022-02-03 00:35:00|25.48|23.28|25.38|23.18|26.01|23.81|25.24|23.04|0
1643848800000|2022-02-03 00:40:00|25.43|23.23|25.62|23.42|25.86|23.66|25.43|23.23|0
1643849100000|2022-02-03 00:45:00|25.66|23.46|25.52|23.32|25.91|23.71|25.37|23.17|0
1643849400000|2022-02-03 00:50:00|25.42|23.22|25.66|23.46|25.76|23.56|25.42|23.22|0
1643849700000|2022-02-03 00:55:00|25.68|23.48|25.22|23.02|25.75|23.55|25.13|22.93|0
1643850000000|2022-02-03 01:00:00|25.27|23.07|25.7|23.5|25.9|23.7|25.18|22.98|0
1643850300000|2022-02-03 01:05:00|25.75|23.55|24.89|22.69|25.87|23.67|24.89|22.69|0
1643850600000|2022-02-03 01:10:00|24.98|22.78|25.22|23.02|25.55|23.35|24.98|22.78|0
1643850900000|2022-02-03 01:15:00|25.17|22.97|24.79|22.59|25.41|23.21|24.72|22.52|0
1643851200000|2022-02-03 01:20:00|24.74|22.54|24.98|22.78|25.31|23.11|24.74|22.54|0
1643851500000|2022-02-03 01:25:00|25.02|22.82|27.17|24.97|27.17|24.97|24.88|22.68|0
1643851800000|2022-02-03 01:30:00|27.14|24.94|27.16|24.96|27.29|25.09|27.09|24.89|0
1643852100000|2022-02-03 01:35:00|27.19|24.99|27.66|25.46|27.71|25.51|27.11|24.91|0
1643852400000|2022-02-03 01:40:00|27.61|25.41|27.7|25.5|27.75|25.55|27.43|25.23|0
1643852700000|2022-02-03 01:45:00|27.68|25.48|27.15|24.95|27.7|25.5|27.06|24.86|0
1643853000000|2022-02-03 01:50:00|27.18|24.98|27.05|24.85|27.28|25.08|27.05|24.85|0
1643853300000|2022-02-03 01:55:00|27.08|24.88|26.81|24.61|27.1|24.9|26.66|24.46|0
1643853600000|2022-02-03 02:00:00|26.76|24.56|26.61|24.41|26.83|24.63|26.61|24.41|0
1643853900000|2022-02-03 02:05:00|26.66|24.46|26.75|24.55|26.75|24.55|26.32|24.12|0
1643854200000|2022-02-03 02:10:00|26.8|24.6|26.67|24.47|26.95|24.75|26.6|24.4|0
1643854500000|2022-02-03 02:15:00|26.7|24.5|26.7|24.5|26.85|24.65|26.65|24.45|0
1643854800000|2022-02-03 02:20:00|26.72|24.52|26.69|24.49|26.74|24.54|26.55|24.35|0
1643855100000|2022-02-03 02:25:00|26.65|24.45|26.89|24.69|27.03|24.83|26.65|24.45|0
1643855400000|2022-02-03 02:30:00|26.94|24.74|26.79|24.59|26.94|24.74|26.79|24.59|0
1643855700000|2022-02-03 02:35:00|26.74|24.54|26.93|24.73|26.93|24.73|26.69|24.49|0
1643856000000|2022-02-03 02:40:00|26.98|24.78|27.17|24.97|27.17|24.97|26.93|24.73|0
1643856300000|2022-02-03 02:45:00|27.22|25.02|27.47|25.27|27.54|25.34|27.22|25.02|0
1643856600000|2022-02-03 02:50:00|27.42|25.22|27.42|25.22|27.52|25.32|27.37|25.17|0
1643856900000|2022-02-03 02:55:00|27.44|25.24|27.36|25.16|27.51|25.31|27.36|25.16|0
1643857200000|2022-02-03 03:00:00|27.41|25.21|27.46|25.26|27.51|25.31|27.36|25.16|0
1643857500000|2022-02-03 03:05:00|27.51|25.31|28.06|25.86|28.06|25.86|27.51|25.31|0
1643857800000|2022-02-03 03:10:00|28.11|25.91|27.75|25.55|28.11|25.91|27.75|25.55|0
1643858100000|2022-02-03 03:15:00|27.78|25.58|27.75|25.55|27.86|25.66|27.65|25.45|0
1643858400000|2022-02-03 03:20:00|27.78|25.58|27.7|25.5|27.85|25.65|27.6|25.4|0
1643858700000|2022-02-03 03:25:00|27.65|25.45|27.75|25.55|27.85|25.65|27.65|25.45|0
1643859000000|2022-02-03 03:30:00|27.72|25.52|27.39|25.19|27.72|25.52|27.34|25.14|0
1643859300000|2022-02-03 03:35:00|27.34|25.14|27.54|25.34|27.54|25.34|27.34|25.14|0
1643859600000|2022-02-03 03:40:00|27.59|25.39|27.24|25.04|27.59|25.39|27.24|25.04|0
1643859900000|2022-02-03 03:45:00|27.26|25.06|27.36|25.16|27.41|25.21|27.24|25.04|0
1643860200000|2022-02-03 03:50:00|27.39|25.19|27.63|25.43|27.68|25.48|27.24|25.04|0
1643860500000|2022-02-03 03:55:00|27.68|25.48|28.03|25.83|28.19|25.99|27.43|25.23|0
1643860800000|2022-02-03 04:00:00|27.98|25.78|27.93|25.73|28.18|25.98|27.93|25.73|0
1643861100000|2022-02-03 04:05:00|27.98|25.78|27.93|25.73|27.98|25.78|27.93|25.73|0
1643861400000|2022-02-03 04:10:00|27.98|25.78|28.05|25.85|28.08|25.88|27.92|25.72|0
1643861700000|2022-02-03 04:15:00|28.08|25.88|28.02|25.82|28.12|25.92|27.92|25.72|0
1643862000000|2022-02-03 04:20:00|27.97|25.77|27.92|25.72|27.97|25.77|27.92|25.72|0
1643862300000|2022-02-03 04:25:00|27.94|25.74|27.81|25.61|28.02|25.82|27.81|25.61|0
1643862600000|2022-02-03 04:30:00|27.91|25.71|27.86|25.66|27.91|25.71|27.81|25.61|0
1643862900000|2022-02-03 04:35:00|27.81|25.61|27.96|25.76|27.96|25.76|27.81|25.61|0
1643863200000|2022-02-03 04:40:00|27.91|25.71|28.16|25.96|28.21|26.01|27.91|25.71|0
1643863500000|2022-02-03 04:45:00|28.21|26.01|28.01|25.81|28.21|26.01|28.01|25.81|0
1643863800000|2022-02-03 04:50:00|28.06|25.86|28.1|25.9|28.16|25.96|28|25.8|0
1643864100000|2022-02-03 04:55:00|28.05|25.85|28|25.8|28.1|25.9|28|25.8|0
1643864400000|2022-02-03 05:00:00|27.95|25.75|27.95|25.75|27.95|25.75|27.95|25.75|0
1643864700000|2022-02-03 05:05:00|27.97|25.77|28.04|25.84|28.1|25.9|27.94|25.74|0
1643865000000|2022-02-03 05:10:00|28.1|25.9|28.04|25.84|28.3|26.1|27.99|25.79|0
1643865300000|2022-02-03 05:15:00|28.02|25.82|28.09|25.89|28.14|25.94|27.99|25.79|0
1643865600000|2022-02-03 05:20:00|28.14|25.94|28.29|26.09|28.29|26.09|28.09|25.89|0
1643865900000|2022-02-03 05:25:00|28.26|26.06|28.08|25.88|28.29|26.09|28.08|25.88|0
1643866200000|2022-02-03 05:30:00|28.14|25.94|28.08|25.88|28.19|25.99|28.08|25.88|0
1643866500000|2022-02-03 05:35:00|28.13|25.93|27.3|25.1|28.13|25.93|27.25|25.05|0
1643866800000|2022-02-03 05:40:00|27.25|25.05|27.2|25|27.3|25.1|27.2|25|0
1643867100000|2022-02-03 05:45:00|27.25|25.05|27.25|25.05|27.3|25.1|27.2|25|0
1643867400000|2022-02-03 05:50:00|27.24|25.04|27.19|24.99|27.24|25.04|27.09|24.89|0
1643867700000|2022-02-03 05:55:00|27.14|24.94|27.04|24.84|27.14|24.94|26.79|24.59|0
1643868000000|2022-02-03 06:00:00|26.99|24.79|26.84|24.64|27.09|24.89|26.69|24.49|0
1643868300000|2022-02-03 06:05:00|26.89|24.69|26.84|24.64|26.89|24.69|26.59|24.39|0
1643868600000|2022-02-03 06:10:00|26.89|24.69|26.93|24.73|26.98|24.78|26.83|24.63|0
1643868900000|2022-02-03 06:15:00|26.98|24.78|26.73|24.53|26.98|24.78|26.73|24.53|0
1643869200000|2022-02-03 06:20:00|26.76|24.56|26.68|24.48|26.76|24.56|26.53|24.33|0
1643869500000|2022-02-03 06:25:00|26.61|24.41|26.53|24.33|26.68|24.48|26.43|24.23|0
1643869800000|2022-02-03 06:30:00|26.58|24.38|26.72|24.52|26.87|24.67|26.43|24.23|0
1643870100000|2022-02-03 06:35:00|26.68|24.48|26.48|24.28|26.68|24.48|26.31|24.11|0
1643870400000|2022-02-03 06:40:00|26.53|24.33|26.52|24.32|26.65|24.45|26.48|24.28|0
1643870700000|2022-02-03 06:45:00|26.55|24.35|26.45|24.25|26.6|24.4|26.33|24.13|0
1643871000000|2022-02-03 06:50:00|26.42|24.22|26.69|24.49|26.71|24.51|26.42|24.22|0
1643871300000|2022-02-03 06:55:00|26.71|24.51|26.47|24.27|26.81|24.61|26.47|24.27|0
1643871600000|2022-02-03 07:00:00|26.52|24.32|26.96|24.76|27.01|24.81|26.27|24.07|0
1643871900000|2022-02-03 07:05:00|26.98|24.78|26.93|24.73|27.2|25|26.9|24.7|0
1643872200000|2022-02-03 07:10:00|26.85|24.65|27.35|25.15|27.55|25.35|26.85|24.65|0
1643872500000|2022-02-03 07:15:00|27.4|25.2|27.35|25.15|27.57|25.37|27.3|25.1|0
1643872800000|2022-02-03 07:20:00|27.4|25.2|26.74|24.54|27.45|25.25|26.74|24.54|0
1643873100000|2022-02-03 07:25:00|26.77|24.57|26.71|24.51|27.01|24.81|26.67|24.47|0
1643873400000|2022-02-03 07:30:00|26.79|24.59|26.86|24.66|26.96|24.76|26.61|24.41|0
1643873700000|2022-02-03 07:35:00|26.96|24.76|27.1|24.9|27.25|25.05|26.86|24.66|0
1643874000000|2022-02-03 07:40:00|27.13|24.93|27.38|25.18|27.38|25.18|26.86|24.66|0
1643874300000|2022-02-03 07:45:00|27.35|25.15|27.55|25.35|27.81|25.61|27.35|25.15|0
1643874600000|2022-02-03 07:50:00|27.6|25.4|27.85|25.65|27.85|25.65|27.37|25.17|0
1643874900000|2022-02-03 07:55:00|28.01|25.81|28.11|25.91|28.26|26.06|28.01|25.81|0
1643875200000|2022-02-03 08:00:00|28.16|25.96|28.13|25.93|28.47|26.27|27.57|25.37|0
1643875500000|2022-02-03 08:05:00|27.9|26.1|27.29|25.49|28.21|26.41|27.24|25.44|0
1643875800000|2022-02-03 08:10:00|27.24|25.44|27.34|25.54|27.59|25.79|27.04|25.24|0
1643876100000|2022-02-03 08:15:00|27.29|25.49|27.49|25.69|28.36|26.56|27.14|25.34|0
1643876400000|2022-02-03 08:20:00|27.41|25.61|27.08|25.28|27.49|25.69|26.68|24.88|0
1643876700000|2022-02-03 08:25:00|27.18|25.38|26.88|25.08|27.53|25.73|26.73|24.93|0
1643877000000|2022-02-03 08:30:00|26.83|25.03|27.18|25.38|27.43|25.63|26.83|25.03|0
1643877300000|2022-02-03 08:35:00|27.15|25.35|27.1|25.3|27.22|25.42|26.77|24.97|0
1643877600000|2022-02-03 08:40:00|27.12|25.32|27.02|25.22|27.42|25.62|26.82|25.02|0
1643877900000|2022-02-03 08:45:00|26.97|25.17|27.17|25.37|27.57|25.77|26.97|25.17|0
1643878200000|2022-02-03 08:50:00|27.19|25.39|27.27|25.47|27.44|25.64|27.17|25.37|0
1643878500000|2022-02-03 08:55:00|27.29|25.49|27.52|25.72|27.67|25.87|27.21|25.41|0
1643878800000|2022-02-03 09:00:00|27.46|25.66|26.93|25.13|27.72|25.92|26.81|25.01|0
1643879100000|2022-02-03 09:05:00|26.96|25.16|26.76|24.96|26.98|25.18|26.56|24.76|0
1643879400000|2022-02-03 09:10:00|26.78|24.98|27.1|25.3|27.2|25.4|26.56|24.76|0
1643879700000|2022-02-03 09:15:00|27.08|25.28|27.45|25.65|27.56|25.76|26.9|25.1|0
1643880000000|2022-02-03 09:20:00|27.5|25.7|27.4|25.6|27.61|25.81|27.05|25.25|0
1643880300000|2022-02-03 09:25:00|27.45|25.65|26.75|24.95|27.45|25.65|26.7|24.9|0
1643880600000|2022-02-03 09:30:00|26.72|24.92|26.74|24.94|26.94|25.14|26.72|24.92|0
1643880900000|2022-02-03 09:35:00|26.69|24.89|26.35|24.55|26.69|24.89|26.15|24.35|0
1643881200000|2022-02-03 09:40:00|26.3|24.5|25.52|23.72|26.3|24.5|25.14|23.34|0
1643881500000|2022-02-03 09:45:00|25.49|23.69|25.97|24.17|26.19|24.39|25.49|23.69|0
1643881800000|2022-02-03 09:50:00|25.95|24.15|25.28|23.48|26.19|24.39|25.28|23.48|0
1643882100000|2022-02-03 09:55:00|25.18|23.38|24.9|23.1|25.32|23.52|24.62|22.82|0
1643882400000|2022-02-03 10:00:00|24.85|23.05|25.18|23.38|25.18|23.38|24.61|22.81|0
1643882700000|2022-02-03 10:05:00|25.13|23.33|25.55|23.75|25.75|23.95|25.03|23.23|0
1643883000000|2022-02-03 10:10:00|25.6|23.8|25.46|23.66|25.94|24.14|25.31|23.51|0
1643883300000|2022-02-03 10:15:00|25.5|23.7|25.89|24.09|25.93|24.13|25.48|23.68|0
1643883600000|2022-02-03 10:20:00|25.93|24.13|25.17|23.37|26.03|24.23|25.12|23.32|0
1643883900000|2022-02-03 10:25:00|25.12|23.32|25.26|23.46|25.69|23.89|25.02|23.22|0
1643884200000|2022-02-03 10:30:00|25.21|23.41|25.49|23.69|25.59|23.79|25.21|23.41|0
1643884500000|2022-02-03 10:35:00|25.56|23.76|25.2|23.4|25.56|23.76|24.97|23.17|0
1643884800000|2022-02-03 10:40:00|25.16|23.36|25.25|23.45|25.34|23.54|25.01|23.21|0
1643885100000|2022-02-03 10:45:00|25.27|23.47|25.01|23.21|25.39|23.59|24.96|23.16|0
1643885400000|2022-02-03 10:50:00|24.99|23.19|24.73|22.93|25.06|23.26|24.68|22.88|0
1643885700000|2022-02-03 10:55:00|24.68|22.88|24.72|22.92|24.82|23.02|24.31|22.51|0
1643886000000|2022-02-03 11:00:00|24.77|22.97|24.82|23.02|25.1|23.3|24.31|22.51|0
1643886300000|2022-02-03 11:05:00|24.81|23.01|25.43|23.63|25.72|23.92|24.81|23.01|0
1643886600000|2022-02-03 11:10:00|25.5|23.7|24.76|22.96|25.5|23.7|24.76|22.96|0
1643886900000|2022-02-03 11:15:00|24.72|22.92|25.49|23.69|25.94|24.14|23.88|22.08|0
1643887200000|2022-02-03 11:20:00|25.54|23.74|25.21|23.41|25.54|23.74|25.16|23.36|0
1643887500000|2022-02-03 11:25:00|25.23|23.43|25.44|23.64|25.58|23.78|25.02|23.22|0
1643887800000|2022-02-03 11:30:00|25.46|23.66|25.15|23.35|25.53|23.73|25.02|23.22|0
1643888100000|2022-02-03 11:35:00|25.11|23.31|25.2|23.4|25.44|23.64|25.06|23.26|0
1643888400000|2022-02-03 11:40:00|25.22|23.42|25.76|23.96|25.81|24.01|25.2|23.4|0
1643888700000|2022-02-03 11:45:00|25.81|24.01|26|24.2|26.05|24.25|25.62|23.82|0
1643889000000|2022-02-03 11:50:00|25.97|24.17|26.24|24.44|26.33|24.53|25.9|24.1|0
1643889300000|2022-02-03 11:55:00|26.21|24.41|26.67|24.87|26.72|24.92|26.19|24.39|0
1643889600000|2022-02-03 12:00:00|26.57|24.77|25.56|23.76|26.77|24.97|25.56|23.76|0
1643889900000|2022-02-03 12:05:00|25.54|23.74|26.03|24.23|26.08|24.28|25.47|23.67|0
1643890200000|2022-02-03 12:10:00|25.99|24.19|26.56|24.76|26.61|24.81|25.96|24.16|0
1643890500000|2022-02-03 12:15:00|26.42|24.62|27.69|25.89|27.74|25.94|26.37|24.57|0
1643890800000|2022-02-03 12:20:00|27.66|25.86|27.33|25.53|27.73|25.93|27.28|25.48|0
1643891100000|2022-02-03 12:25:00|27.28|25.48|28.35|26.55|28.35|26.55|26.84|25.04|0
1643891400000|2022-02-03 12:30:00|28.38|26.58|28.2|26.4|28.38|26.58|27.7|25.9|0
1643891700000|2022-02-03 12:35:00|28.17|26.37|29.85|28.05|29.95|28.15|28.02|26.22|0
1643892000000|2022-02-03 12:40:00|29.9|28.1|29.22|27.42|30.08|28.28|29.16|27.36|0
1643892300000|2022-02-03 12:45:00|29.24|27.44|29.21|27.41|29.71|27.91|29.01|27.21|0
1643892600000|2022-02-03 12:50:00|29.11|27.31|29.89|28.09|30.32|28.52|29.11|27.31|0
1643892900000|2022-02-03 12:55:00|29.73|27.93|29.31|27.51|29.73|27.93|29.05|27.25|0
1643893200000|2022-02-03 13:00:00|29.16|27.36|28.9|27.1|29.26|27.46|28.13|26.33|0
1643893500000|2022-02-03 13:05:00|28.95|27.15|27.61|25.81|29.13|27.33|27.56|25.76|0
1643893800000|2022-02-03 13:10:00|27.51|25.71|27.06|25.26|27.71|25.91|26.77|24.97|0
1643894100000|2022-02-03 13:15:00|27.11|25.31|27.65|25.85|27.8|26|27.06|25.26|0
1643894400000|2022-02-03 13:20:00|27.5|25.7|27.42|25.62|27.8|26|27.1|25.3|0
1643894700000|2022-02-03 13:25:00|27.4|25.6|27.07|25.27|27.75|25.95|27.03|25.23|0
1643895000000|2022-02-03 13:30:00|27.27|25.47|27.3|25.5|27.92|26.12|27.05|25.25|0
1643895300000|2022-02-03 13:35:00|27.27|25.47|26.78|24.98|27.54|25.74|26.46|24.66|0
1643895600000|2022-02-03 13:40:00|26.73|24.93|25.22|23.42|27.14|25.34|25.13|23.33|0
1643895900000|2022-02-03 13:45:00|25.27|23.47|24.44|22.64|25.64|23.84|24.39|22.59|0
1643896200000|2022-02-03 13:50:00|24.42|22.62|24.16|22.36|24.62|22.82|23.94|22.14|0
1643896500000|2022-02-03 13:55:00|24.25|22.45|24.64|22.84|24.64|22.84|23.47|21.67|0
1643896800000|2022-02-03 14:00:00|24.6|22.8|25.09|23.29|25.6|23.8|24.6|22.8|0
1643897100000|2022-02-03 14:05:00|25.14|23.34|26.72|24.92|26.91|25.11|24.91|23.11|0
1643897400000|2022-02-03 14:10:00|26.74|24.94|26.57|24.77|26.91|25.11|26.34|24.54|0
1643897700000|2022-02-03 14:15:00|26.48|24.68|26.19|24.39|26.72|24.92|26.17|24.37|0
1643898000000|2022-02-03 14:20:00|26.24|24.44|26.35|24.55|26.71|24.91|25.96|24.16|0
1643898300000|2022-02-03 14:25:00|26.38|24.58|26.38|24.58|26.78|24.98|25.79|23.99|0
1643898600000|2022-02-03 14:30:00|26.28|24.48|25.26|23.46|27.14|25.34|24.67|22.87|0
1643898900000|2022-02-03 14:35:00|25.53|23.73|26.62|24.82|28.16|26.36|25.3|23.5|0
1643899200000|2022-02-03 14:40:00|26.5|24.7|25.73|23.93|27.49|25.69|25.31|23.51|0
1643899500000|2022-02-03 14:45:00|25.71|23.91|24.8|23|25.71|23.91|23.99|22.19|0
1643899800000|2022-02-03 14:50:00|24.76|22.96|24.55|22.75|26.14|24.34|24.24|22.44|0
1643900100000|2022-02-03 14:55:00|24.51|22.71|24.66|22.86|25.6|23.8|24.24|22.44|0
1643900400000|2022-02-03 15:00:00|24.69|22.89|24.6|22.8|25.5|23.7|23.69|21.89|0
1643900700000|2022-02-03 15:05:00|24.63|22.83|24.94|23.14|26.11|24.31|23.8|22|0
1643901000000|2022-02-03 15:10:00|25.45|23.65|26.32|24.52|26.39|24.59|24.53|22.73|0
1643901300000|2022-02-03 15:15:00|26.3|24.5|27.55|25.75|27.7|25.9|26.01|24.21|0
1643901600000|2022-02-03 15:20:00|27.65|25.85|26.39|24.59|28.81|27.01|26.3|24.5|0
1643901900000|2022-02-03 15:25:00|26.53|24.73|27.83|26.03|27.83|26.03|26.37|24.57|0
1643902200000|2022-02-03 15:30:00|27.86|26.06|27.36|25.56|28.67|26.87|26.82|25.02|0
1643902500000|2022-02-03 15:35:00|27.41|25.61|26.79|24.99|28|26.2|25.42|23.62|0
1643902800000|2022-02-03 15:40:00|26.64|24.84|26.69|24.89|27.58|25.78|26.4|24.6|0
1643903100000|2022-02-03 15:45:00|26.84|25.04|25.23|23.43|27.06|25.26|25.09|23.29|0
1643903400000|2022-02-03 15:50:00|25.35|23.55|26.34|24.54|26.49|24.69|25.35|23.55|0
1643903700000|2022-02-03 15:55:00|26.37|24.57|25.02|23.22|26.98|25.18|24.65|22.85|0
1643904000000|2022-02-03 16:00:00|25.07|23.27|24.65|22.85|25.16|23.36|23.83|22.03|0
1643904300000|2022-02-03 16:05:00|24.67|22.87|25.65|23.85|26.16|24.36|24.65|22.85|0
1643904600000|2022-02-03 16:10:00|25.49|23.69|25.89|24.09|26.23|24.43|25.03|23.23|0
1643904900000|2022-02-03 16:15:00|25.94|24.14|25.51|23.71|26.04|24.24|25.27|23.47|0
1643905200000|2022-02-03 16:20:00|25.6|23.8|23.83|22.03|25.6|23.8|23.67|21.87|0
1643905500000|2022-02-03 16:25:00|23.87|22.07|23.51|21.71|24.33|22.53|22.89|21.09|0
1643905800000|2022-02-03 16:30:00|23.6|21.8|22.88|21.08|23.91|22.11|22.75|20.95|0
1643906100000|2022-02-03 16:35:00|22.93|21.13|24.15|22.35|24.51|22.71|22.71|20.91|0
1643906400000|2022-02-03 16:40:00|24.19|22.39|24.28|22.48|24.44|22.64|23.65|21.85|0
1643906700000|2022-02-03 16:45:00|24.33|22.53|22.73|20.93|24.6|22.8|22.31|20.51|0
1643907000000|2022-02-03 16:50:00|22.75|20.95|22.87|21.07|23.77|21.97|22.61|20.81|0
1643907300000|2022-02-03 16:55:00|22.84|21.04|22.14|20.34|23.31|21.51|21.96|20.16|0
1643907600000|2022-02-03 17:00:00|21.91|20.11|21.66|19.86|23.36|21.56|21.53|19.73|0
1643907900000|2022-02-03 17:05:00|21.7|19.9|22.32|20.52|22.37|20.57|21.57|19.77|0
1643908200000|2022-02-03 17:10:00|22.15|20.35|22.96|21.16|23.01|21.21|21.86|20.06|0
1643908500000|2022-02-03 17:15:00|22.92|21.12|21.32|19.52|22.92|21.12|21.32|19.52|0
1643908800000|2022-02-03 17:20:00|21.08|19.28|22.49|20.69|22.61|20.81|21.08|19.28|0
1643909100000|2022-02-03 17:25:00|22.53|20.73|22.53|20.73|22.96|21.16|22.27|20.47|0
1643909400000|2022-02-03 17:30:00|22.44|20.64|22.27|20.47|22.87|21.07|21.64|19.84|0
1643909700000|2022-02-03 17:35:00|22.33|20.53|22.86|21.06|23.34|21.54|22.27|20.47|0
1643910000000|2022-02-03 17:40:00|22.91|21.11|22.01|20.21|23.23|21.43|22.01|20.21|0
1643910300000|2022-02-03 17:45:00|21.84|20.04|21.39|19.59|22.28|20.48|21.02|19.22|0
1643910600000|2022-02-03 17:50:00|21.51|19.71|21.57|19.77|21.99|20.19|21.39|19.59|0
1643910900000|2022-02-03 17:55:00|21.53|19.73|22.21|20.41|22.34|20.54|21.26|19.46|0
1643911200000|2022-02-03 18:00:00|22.13|20.33|21.3|19.5|22.13|20.33|21.14|19.34|0
1643911500000|2022-02-03 18:05:00|21.26|19.46|21.05|19.25|21.96|20.16|21.01|19.21|0
1643911800000|2022-02-03 18:10:00|20.81|19.01|23.75|21.95|23.81|22.01|20.73|18.93|0
1643912100000|2022-02-03 18:15:00|23.81|22.01|23.98|22.18|24.43|22.63|23.66|21.86|0
1643912400000|2022-02-03 18:20:00|23.92|22.12|25|23.2|25.25|23.45|23.83|22.03|0
1643912700000|2022-02-03 18:25:00|25.05|23.25|24.55|22.75|25.14|23.34|24.35|22.55|0
1643913000000|2022-02-03 18:30:00|24.6|22.8|25.23|23.43|25.73|23.93|24.46|22.66|0
1643913300000|2022-02-03 18:35:00|25.18|23.38|23.26|21.46|25.18|23.38|22.88|21.08|0
1643913600000|2022-02-03 18:40:00|23.35|21.55|24.01|22.21|24.1|22.3|23.13|21.33|0
1643913900000|2022-02-03 18:45:00|24.19|22.39|24.5|22.7|24.72|22.92|24.01|22.21|0
1643914200000|2022-02-03 18:50:00|24.47|22.67|23.92|22.12|24.59|22.79|23.66|21.86|0
1643914500000|2022-02-03 18:55:00|23.87|22.07|24|22.2|24.27|22.47|23.57|21.77|0
1643914800000|2022-02-03 19:00:00|23.96|22.16|24.62|22.82|24.89|23.09|23.65|21.85|0
1643915100000|2022-02-03 19:05:00|24.67|22.87|24.24|22.44|25.07|23.27|23.95|22.15|0
1643915400000|2022-02-03 19:10:00|24.26|22.46|23.62|21.82|24.44|22.64|23.51|21.71|0
1643915700000|2022-02-03 19:15:00|23.73|21.93|23.99|22.19|24.23|22.43|23.71|21.91|0
1643916000000|2022-02-03 19:20:00|23.95|22.15|23.72|21.92|24.26|22.46|23.55|21.75|0
1643916300000|2022-02-03 19:25:00|23.68|21.88|22.86|21.06|23.85|22.05|22.44|20.64|0
1643916600000|2022-02-03 19:30:00|22.84|21.04|22.99|21.19|23.2|21.4|22.06|20.26|0
1643916900000|2022-02-03 19:35:00|23.16|21.36|21.86|20.06|23.25|21.45|21.7|19.9|0
1643917200000|2022-02-03 19:40:00|21.82|20.02|20.55|18.75|21.82|20.02|20.47|18.67|0
1643917500000|2022-02-03 19:45:00|20.66|18.86|21.08|19.28|22.72|20.92|20.32|18.52|0
1643917800000|2022-02-03 19:50:00|21.05|19.25|21.99|20.19|22.07|20.27|20.93|19.13|0
1643918100000|2022-02-03 19:55:00|22.03|20.23|22.31|20.51|22.68|20.88|21.91|20.11|0
1643918400000|2022-02-03 20:00:00|22.35|20.55|21.5|19.7|22.82|21.02|21.23|19.43|0
1643918700000|2022-02-03 20:05:00|21.58|19.78|21.58|19.78|22.22|20.42|21.42|19.62|0
1643919000000|2022-02-03 20:10:00|21.54|19.74|22.47|20.67|22.55|20.75|21.46|19.66|0
1643919300000|2022-02-03 20:15:00|22.67|20.87|22.57|20.77|23.34|21.54|22.07|20.27|0
1643919600000|2022-02-03 20:20:00|22.48|20.68|22.48|20.68|23.37|21.57|22.44|20.64|0
1643919900000|2022-02-03 20:25:00|22.44|20.64|22.19|20.39|22.48|20.68|21.66|19.86|0
1643920200000|2022-02-03 20:30:00|22.11|20.31|20.29|18.49|22.11|20.31|20.29|18.49|0
1643920500000|2022-02-03 20:35:00|20.17|18.37|20.15|18.35|20.67|18.87|19.76|17.96|0
1643920800000|2022-02-03 20:40:00|20.17|18.37|20.36|18.56|20.94|19.14|19.91|18.11|0
1643921100000|2022-02-03 20:45:00|20.13|18.33|19.42|17.62|20.13|18.33|19.13|17.33|0
1643921400000|2022-02-03 20:50:00|19.38|17.58|20.65|18.85|21.42|19.62|17.88|16.17|0
1643921700000|2022-02-03 20:55:00|20.92|19.12|21.34|19.54|23.01|21.21|20.88|19.08|0
1643922000000|2022-02-03 21:00:00|21.53|19.73|24.49|22.69|28.71|26.91|21.53|19.73|0
1643922300000|2022-02-03 21:05:00|24.54|22.74|23.55|21.75|24.92|23.12|23.11|21.31|0
1643922600000|2022-02-03 21:10:00|23.68|21.88|24.27|22.47|24.29|22.49|23.11|21.31|0
1643922900000|2022-02-03 21:15:00|24.23|22.03|27.41|25.21|27.58|25.38|24.18|21.98|0
1643923200000|2022-02-03 21:20:00|27.43|25.23|26.88|24.68|27.56|25.36|26.79|24.59|0
1643923500000|2022-02-03 21:25:00|26.79|24.59|27.09|24.89|27.26|25.06|26.41|24.21|0
1643923800000|2022-02-03 21:30:00|27.07|24.87|27.11|24.91|27.65|25.45|27.02|24.82|0
1643924100000|2022-02-03 21:35:00|27.09|24.89|27.64|25.44|27.64|25.44|26.97|24.77|0
1643924400000|2022-02-03 21:40:00|27.69|25.49|27.9|25.7|28.08|25.88|27.35|25.15|0
1643924700000|2022-02-03 21:45:00|27.93|25.73|27.59|25.39|27.93|25.73|27.54|25.34|0
1643925000000|2022-02-03 21:50:00|27.56|25.36|28.61|26.41|28.61|26.41|27.25|25.05|0
1643925300000|2022-02-03 21:55:00|28.57|26.37|28.44|26.24|28.96|26.76|28.29|26.09|0
1643925600000|2022-02-03 22:00:00|28.56|26.36|28.24|26.04|28.56|26.36|28.09|25.89|0
1643925900000|2022-02-03 22:05:00|28.25|26.05|27.75|25.55|28.25|26.05|27.75|25.55|0
1643926200000|2022-02-03 22:10:00|27.77|25.57|27.57|25.37|27.77|25.57|27.41|25.21|0
1643926500000|2022-02-03 22:15:00|27.58|25.38|27.21|25.01|27.63|25.43|27.21|25.01|0
1643926800000|2022-02-03 22:20:00|27.25|25.05|27.06|24.86|27.28|25.08|27.04|24.84|0
1643927100000|2022-02-03 22:25:00|27.08|24.88|26.6|24.4|27.08|24.88|26.56|24.36|0
1643927400000|2022-02-03 22:30:00|26.59|24.39|27.08|24.88|27.08|24.88|26.58|24.38|0
1643927700000|2022-02-03 22:35:00|27.05|24.85|26.75|24.55|27.64|25.44|26.73|24.53|0
1643928000000|2022-02-03 22:40:00|26.8|24.6|27.27|25.07|27.58|25.38|26.8|24.6|0
1643928300000|2022-02-03 22:45:00|27.28|25.08|26.88|24.68|27.32|25.12|26.84|24.64|0
1643928600000|2022-02-03 22:50:00|26.95|24.75|27.38|25.18|27.41|25.21|26.86|24.66|0
1643928900000|2022-02-03 22:55:00|27.37|25.17|27.66|25.46|27.69|25.49|27.34|25.14|0
1643929200000|2022-02-03 23:00:00|27.58|25.38|27.35|25.15|27.62|25.42|26.59|24.39|0
1643929500000|2022-02-03 23:05:00|27.42|25.22|27.69|25.49|28.03|25.83|27.42|25.22|0
1643929800000|2022-02-03 23:10:00|27.76|25.56|27.76|25.56|28.32|26.12|27.56|25.36|0
1643930100000|2022-02-03 23:15:00|27.73|25.53|28.49|26.29|28.64|26.44|27.71|25.51|0
1643930400000|2022-02-03 23:20:00|28.57|26.37|28.31|26.11|28.71|26.51|28.17|25.97|0
1643930700000|2022-02-03 23:25:00|28.41|26.21|27.87|25.67|28.41|26.21|27.77|25.57|0
1643931000000|2022-02-03 23:30:00|27.92|25.72|28.36|26.16|28.41|26.21|27.92|25.72|0
1643931300000|2022-02-03 23:35:00|28.33|26.13|28.41|26.21|28.45|26.25|27.91|25.71|0
1643931600000|2022-02-03 23:40:00|28.43|26.23|28.23|26.03|28.58|26.38|27.89|25.69|0
1643931900000|2022-02-03 23:45:00|28.18|25.98|28.4|26.2|28.8|26.6|28.18|25.98|0
1643932200000|2022-02-03 23:50:00|28.35|26.15|27.88|25.68|28.4|26.2|27.76|25.56|0
1643932500000|2022-02-03 23:55:00|27.95|25.75|27.76|25.56|27.95|25.75|27.56|25.36|0
1643932800000|2022-02-04 00:00:00|27.93|25.73|28.29|26.09|28.34|26.14|27.42|25.22|0
1643933100000|2022-02-04 00:05:00|28.34|26.14|28.54|26.34|28.59|26.39|27.92|25.72|0
1643933400000|2022-02-04 00:10:00|28.59|26.39|28.34|26.14|28.68|26.48|28.29|26.09|0
1643933700000|2022-02-04 00:15:00|28.41|26.21|28.16|25.96|28.53|26.33|27.99|25.79|0
1643934000000|2022-02-04 00:20:00|28.14|25.94|28.13|25.93|28.38|26.18|28.04|25.84|0
1643934300000|2022-02-04 00:25:00|28.18|25.98|27.88|25.68|28.38|26.18|27.74|25.54|0
1643934600000|2022-02-04 00:30:00|27.98|25.78|27.2|25|27.98|25.78|27.16|24.96|0
1643934900000|2022-02-04 00:35:00|27.25|25.05|27.11|24.91|27.56|25.36|27.11|24.91|0
1643935200000|2022-02-04 00:40:00|27.15|24.95|27.25|25.05|27.39|25.19|27.06|24.86|0
1643935500000|2022-02-04 00:45:00|27.27|25.07|27.58|25.38|27.78|25.58|27.25|25.05|0
1643935800000|2022-02-04 00:50:00|27.53|25.33|27.58|25.38|27.77|25.57|27.41|25.21|0
1643936100000|2022-02-04 00:55:00|27.48|25.28|27.62|25.42|27.72|25.52|27.48|25.28|0
1643936400000|2022-02-04 01:00:00|27.53|25.33|27.43|25.23|27.74|25.54|26.86|24.66|0
1643936700000|2022-02-04 01:05:00|27.38|25.18|26.85|24.65|27.38|25.18|26.71|24.51|0
1643937000000|2022-02-04 01:10:00|26.83|24.63|26.66|24.46|26.85|24.65|26.4|24.2|0
1643937300000|2022-02-04 01:15:00|26.71|24.51|26.19|23.99|26.94|24.74|26.1|23.9|0
1643937600000|2022-02-04 01:20:00|26.14|23.94|24.96|22.76|26.14|23.94|24.73|22.53|0
1643937900000|2022-02-04 01:25:00|25|22.8|25.23|23.03|25.37|23.17|24.64|22.44|0
1643938200000|2022-02-04 01:30:00|25.32|23.12|24.77|22.57|25.41|23.21|24.73|22.53|0
1643938500000|2022-02-04 01:35:00|24.86|22.66|24.34|22.14|24.95|22.75|24.32|22.12|0
1643938800000|2022-02-04 01:40:00|24.32|22.12|24.28|22.08|24.55|22.35|24.15|21.95|0
1643939100000|2022-02-04 01:45:00|24.32|22.12|24.12|21.92|24.32|22.12|23.57|21.37|0
1643939400000|2022-02-04 01:50:00|24.14|21.94|24.32|22.12|24.36|22.16|24.07|21.87|0
1643939700000|2022-02-04 01:55:00|24.29|22.09|24.07|21.87|24.4|22.2|24|21.8|0
1643940000000|2022-02-04 02:00:00|24.11|21.91|24.33|22.13|24.35|22.15|24.09|21.89|0
1643940300000|2022-02-04 02:05:00|24.31|22.11|24.8|22.6|24.84|22.64|24.29|22.09|0
1643940600000|2022-02-04 02:10:00|24.84|22.64|25.02|22.82|25.34|23.14|24.84|22.64|0
1643940900000|2022-02-04 02:15:00|25|22.8|25.55|23.35|25.57|23.37|24.98|22.78|0
1643941200000|2022-02-04 02:20:00|25.52|23.32|25.25|23.05|25.71|23.51|25.2|23|0
1643941500000|2022-02-04 02:25:00|25.22|23.02|25.49|23.29|25.52|23.32|25.15|22.95|0
1643941800000|2022-02-04 02:30:00|25.47|23.27|25.84|23.64|25.84|23.64|25.38|23.18|0
1643942100000|2022-02-04 02:35:00|25.79|23.59|25.61|23.41|25.79|23.59|25.47|23.27|0
1643942400000|2022-02-04 02:40:00|25.65|23.45|25.37|23.17|25.74|23.54|25.37|23.17|0
1643942700000|2022-02-04 02:45:00|25.42|23.22|25.42|23.22|25.42|23.22|25.28|23.08|0
1643943000000|2022-02-04 02:50:00|25.46|23.26|25.5|23.3|25.65|23.45|25.23|23.03|0
1643943300000|2022-02-04 02:55:00|25.37|23.17|25.18|22.98|25.41|23.21|25.18|22.98|0
1643943600000|2022-02-04 03:00:00|25.23|23.03|25.22|23.02|25.29|23.09|25|22.8|0
1643943900000|2022-02-04 03:05:00|25.27|23.07|25.52|23.32|25.61|23.41|25.27|23.07|0
1643944200000|2022-02-04 03:10:00|25.54|23.34|26.05|23.85|26.05|23.85|25.52|23.32|0
1643944500000|2022-02-04 03:15:00|25.96|23.76|25.91|23.71|26.1|23.9|25.82|23.62|0
1643944800000|2022-02-04 03:20:00|25.96|23.76|25.95|23.75|26.05|23.85|25.81|23.61|0
1643945100000|2022-02-04 03:25:00|25.93|23.73|25.76|23.56|25.95|23.75|25.62|23.42|0
1643945400000|2022-02-04 03:30:00|25.74|23.54|25.44|23.24|25.9|23.7|25.3|23.1|0
1643945700000|2022-02-04 03:35:00|25.46|23.26|25.71|23.51|25.76|23.56|25.44|23.24|0
1643946000000|2022-02-04 03:40:00|25.67|23.47|25.59|23.39|25.8|23.6|25.59|23.39|0
1643946300000|2022-02-04 03:45:00|25.62|23.42|25.66|23.46|25.85|23.65|25.61|23.41|0
1643946600000|2022-02-04 03:50:00|25.68|23.48|25.73|23.53|25.91|23.71|25.59|23.39|0
1643946900000|2022-02-04 03:55:00|25.7|23.5|25.77|23.57|25.89|23.69|25.7|23.5|0
1643947200000|2022-02-04 04:00:00|25.84|23.64|25.47|23.27|26.07|23.87|25.4|23.2|0
1643947500000|2022-02-04 04:05:00|25.49|23.29|25.33|23.13|25.52|23.32|25.28|23.08|0
1643947800000|2022-02-04 04:10:00|25.28|23.08|25.44|23.24|25.54|23.34|25.28|23.08|0
1643948100000|2022-02-04 04:15:00|25.47|23.27|25.56|23.36|25.65|23.45|25.47|23.27|0
1643948400000|2022-02-04 04:20:00|25.53|23.33|25.69|23.49|25.88|23.68|25.51|23.31|0
1643948700000|2022-02-04 04:25:00|25.65|23.45|25.74|23.54|25.93|23.73|25.65|23.45|0
1643949000000|2022-02-04 04:30:00|25.78|23.58|26.02|23.82|26.02|23.82|25.78|23.58|0
1643949300000|2022-02-04 04:35:00|26.06|23.86|26.01|23.81|26.3|24.1|25.92|23.72|0
1643949600000|2022-02-04 04:40:00|25.99|23.79|26.1|23.9|26.25|24.05|25.99|23.79|0
1643949900000|2022-02-04 04:45:00|26.01|23.81|26.15|23.95|26.25|24.05|25.99|23.79|0
1643950200000|2022-02-04 04:50:00|26.1|23.9|26|23.8|26.1|23.9|25.91|23.71|0
1643950500000|2022-02-04 04:55:00|26.05|23.85|26.29|24.09|26.29|24.09|25.91|23.71|0
1643950800000|2022-02-04 05:00:00|26.38|24.18|26.57|24.37|26.67|24.47|26.38|24.18|0
1643951100000|2022-02-04 05:05:00|26.62|24.42|26.52|24.32|26.81|24.61|26.47|24.27|0
1643951400000|2022-02-04 05:10:00|26.49|24.29|26.47|24.27|26.71|24.51|26.42|24.22|0
1643951700000|2022-02-04 05:15:00|26.44|24.24|26.8|24.6|27.14|24.94|26.42|24.22|0
1643952000000|2022-02-04 05:20:00|26.78|24.58|26.94|24.74|27.04|24.84|26.78|24.58|0
1643952300000|2022-02-04 05:25:00|26.99|24.79|26.7|24.5|27.14|24.94|26.56|24.36|0
1643952600000|2022-02-04 05:30:00|26.75|24.55|26.65|24.45|26.84|24.64|26.51|24.31|0
1643952900000|2022-02-04 05:35:00|26.7|24.5|26.74|24.54|26.79|24.59|26.41|24.21|0
1643953200000|2022-02-04 05:40:00|26.72|24.52|26.69|24.49|26.84|24.64|26.52|24.32|0
1643953500000|2022-02-04 05:45:00|26.64|24.44|26.69|24.49|26.69|24.49|26.45|24.25|0
1643953800000|2022-02-04 05:50:00|26.64|24.44|26.88|24.68|26.98|24.78|26.64|24.44|0
1643954100000|2022-02-04 05:55:00|26.9|24.7|27.17|24.97|27.27|25.07|26.9|24.7|0
1643954400000|2022-02-04 06:00:00|27.24|25.04|27.21|25.01|27.26|25.06|26.83|24.63|0
1643954700000|2022-02-04 06:05:00|27.16|24.96|27.36|25.16|27.36|25.16|27.16|24.96|0
1643955000000|2022-02-04 06:10:00|27.31|25.11|27.08|24.88|27.41|25.21|27.01|24.81|0
1643955300000|2022-02-04 06:15:00|27.06|24.86|27.25|25.05|27.25|25.05|26.96|24.76|0
1643955600000|2022-02-04 06:20:00|27.2|25|26.81|24.61|27.4|25.2|26.77|24.57|0
1643955900000|2022-02-04 06:25:00|26.79|24.59|26.81|24.61|27.06|24.86|26.64|24.44|0
1643956200000|2022-02-04 06:30:00|26.88|24.68|26.71|24.51|27.25|25.05|26.71|24.51|0
1643956500000|2022-02-04 06:35:00|26.69|24.49|26.83|24.63|27|24.8|26.61|24.41|0
1643956800000|2022-02-04 06:40:00|26.85|24.65|27.29|25.09|27.34|25.14|26.78|24.58|0
1643957100000|2022-02-04 06:45:00|27.31|25.11|27.24|25.04|27.38|25.18|27.16|24.96|0
1643957400000|2022-02-04 06:50:00|27.21|25.01|27.38|25.18|27.48|25.28|26.94|24.74|0
1643957700000|2022-02-04 06:55:00|27.43|25.23|27.18|24.98|27.48|25.28|27.08|24.88|0
1643958000000|2022-02-04 07:00:00|27.23|25.03|27.06|24.86|27.38|25.18|26.94|24.74|0
1643958300000|2022-02-04 07:05:00|27.03|24.83|27.57|25.37|27.62|25.42|26.94|24.74|0
1643958600000|2022-02-04 07:10:00|27.52|25.32|26.62|24.42|27.52|25.32|26.59|24.39|0
1643958900000|2022-02-04 07:15:00|26.59|24.39|26.07|23.87|26.79|24.59|25.97|23.77|0
1643959200000|2022-02-04 07:20:00|26.11|23.91|26.06|23.86|26.16|23.96|25.83|23.63|0
1643959500000|2022-02-04 07:25:00|26.11|23.91|26.34|24.14|26.45|24.25|25.83|23.63|0
1643959800000|2022-02-04 07:30:00|26.38|24.18|26.81|24.61|26.91|24.71|26.34|24.14|0
1643960100000|2022-02-04 07:35:00|26.79|24.59|25.81|23.61|27.97|25.77|24.89|22.69|0
1643960400000|2022-02-04 07:40:00|25.74|23.54|24.98|22.78|26|23.8|24.93|22.73|0
1643960700000|2022-02-04 07:45:00|24.93|22.73|25.39|23.19|25.57|23.37|24.93|22.73|0
1643961000000|2022-02-04 07:50:00|25.34|23.14|25.06|22.86|25.71|23.51|24.97|22.77|0
1643961300000|2022-02-04 07:55:00|25.11|22.91|25.29|23.09|25.57|23.37|24.76|22.56|0
1643961600000|2022-02-04 08:00:00|25.08|22.88|25.77|23.57|25.99|23.79|25.08|22.88|0
1643961900000|2022-02-04 08:05:00|25.6|23.8|25.59|23.79|26.16|24.36|25.13|23.33|0
1643962200000|2022-02-04 08:10:00|25.69|23.89|25.4|23.6|25.9|24.1|25.36|23.56|0
1643962500000|2022-02-04 08:15:00|25.45|23.65|25.87|24.07|26.44|24.64|25.31|23.51|0
1643962800000|2022-02-04 08:20:00|25.89|24.09|25.07|23.27|26.01|24.21|25.03|23.23|0
1643963100000|2022-02-04 08:25:00|25.1|23.3|24.12|22.32|25.12|23.32|24.01|22.21|0
1643963400000|2022-02-04 08:30:00|24.08|22.28|24.07|22.27|24.39|22.59|23.81|22.01|0
1643963700000|2022-02-04 08:35:00|24.03|22.23|23.83|22.03|24.12|22.32|23.63|21.83|0
1643964000000|2022-02-04 08:40:00|23.8|22|23.69|21.89|23.93|22.13|23.15|21.35|0
1643964300000|2022-02-04 08:45:00|23.73|21.93|23.06|21.26|23.8|22|22.93|21.13|0
1643964600000|2022-02-04 08:50:00|23.01|21.21|23.18|21.38|23.23|21.43|22.67|20.87|0
1643964900000|2022-02-04 08:55:00|23.21|21.41|23.62|21.82|23.84|22.04|23.21|21.41|0
1643965200000|2022-02-04 09:00:00|23.57|21.77|23.44|21.64|24.21|22.41|23.22|21.42|0
1643965500000|2022-02-04 09:05:00|23.48|21.68|23|21.2|23.66|21.86|22.96|21.16|0
1643965800000|2022-02-04 09:10:00|22.96|21.16|23.88|22.08|24.67|22.87|22.23|20.43|0
1643966100000|2022-02-04 09:15:00|23.96|22.16|24.45|22.65|25.03|23.23|23.96|22.16|0
1643966400000|2022-02-04 09:20:00|24.4|22.6|23.96|22.16|24.4|22.6|23.7|21.9|0
1643966700000|2022-02-04 09:25:00|24|22.2|24.4|22.6|24.76|22.96|23.48|21.68|0
1643967000000|2022-02-04 09:30:00|24.44|22.64|24.93|23.13|24.93|23.13|24.29|22.49|0
1643967300000|2022-02-04 09:35:00|24.95|23.15|25.02|23.22|25.34|23.54|24.75|22.95|0
1643967600000|2022-02-04 09:40:00|24.97|23.17|24.61|22.81|25.02|23.22|24.08|22.28|0
1643967900000|2022-02-04 09:45:00|24.66|22.86|24.65|22.85|25.02|23.22|24.65|22.85|0
1643968200000|2022-02-04 09:50:00|24.7|22.9|24.56|22.76|24.74|22.94|24.12|22.32|0
1643968500000|2022-02-04 09:55:00|24.52|22.72|23.81|22.01|24.52|22.72|23.72|21.92|0
1643968800000|2022-02-04 10:00:00|23.72|21.92|23.46|21.66|23.85|22.05|23.23|21.43|0
1643969100000|2022-02-04 10:05:00|23.42|21.62|22.7|20.9|23.42|21.62|22.53|20.73|0
1643969400000|2022-02-04 10:10:00|22.65|20.85|22.28|20.48|22.82|21.02|22.07|20.27|0
1643969700000|2022-02-04 10:15:00|22.24|20.44|21.83|20.03|22.32|20.52|21.7|19.9|0
1643970000000|2022-02-04 10:20:00|21.78|19.98|22.6|20.8|23.9|22.1|20.87|19.07|0
1643970300000|2022-02-04 10:25:00|22.58|20.78|22.7|20.9|23.28|21.48|22.58|20.78|0
1643970600000|2022-02-04 10:30:00|22.66|20.86|22.6|20.8|22.66|20.86|21.31|19.51|0
1643970900000|2022-02-04 10:35:00|22.74|20.94|22.5|20.7|23.01|21.21|22.32|20.52|0
1643971200000|2022-02-04 10:40:00|22.56|20.76|22.48|20.68|22.84|21.04|22.19|20.39|0
1643971500000|2022-02-04 10:45:00|22.45|20.65|22.03|20.23|22.7|20.9|21.73|19.93|0
1643971800000|2022-02-04 10:50:00|22.19|20.39|22.19|20.39|23|21.2|22.11|20.31|0
1643972100000|2022-02-04 10:55:00|22.43|20.63|22.71|20.91|22.88|21.08|21.55|19.75|0
1643972400000|2022-02-04 11:00:00|22.67|20.87|21.88|20.08|22.71|20.91|21.65|19.85|0
1643972700000|2022-02-04 11:05:00|21.67|19.87|20.89|19.09|22.06|20.26|20.7|18.9|0
1643973000000|2022-02-04 11:10:00|20.81|19.01|20.96|19.16|20.96|19.16|20.04|18.24|0
1643973300000|2022-02-04 11:15:00|20.84|19.04|21.12|19.32|21.8|20|20.58|18.78|0
1643973600000|2022-02-04 11:20:00|21.01|19.21|19.99|18.19|21.12|19.32|19.78|17.98|0
1643973900000|2022-02-04 11:25:00|20.06|18.26|21.92|20.12|22.2|20.4|20.06|18.26|0
1643974200000|2022-02-04 11:30:00|21.86|20.06|21.94|20.14|22.32|20.52|21.65|19.85|0
1643974500000|2022-02-04 11:35:00|21.92|20.12|22.63|20.83|22.81|21.01|21.53|19.73|0
1643974800000|2022-02-04 11:40:00|22.59|20.79|21.92|20.12|22.59|20.79|21.88|20.08|0
1643975100000|2022-02-04 11:45:00|21.89|20.09|21.14|19.34|21.92|20.12|20.96|19.16|0
1643975400000|2022-02-04 11:50:00|21.09|19.29|21.06|19.26|21.14|19.34|20.62|18.82|0
1643975700000|2022-02-04 11:55:00|21.1|19.3|20.28|18.48|21.18|19.38|20.28|18.48|0
1643976000000|2022-02-04 12:00:00|20.1|18.3|21.29|19.49|21.37|19.57|20.1|18.3|0
1643976300000|2022-02-04 12:05:00|21.33|19.53|21.4|19.6|21.52|19.72|20.83|19.03|0
1643976600000|2022-02-04 12:10:00|21.36|19.56|20.9|19.1|21.48|19.68|20.53|18.73|0
1643976900000|2022-02-04 12:15:00|20.88|19.08|21.32|19.52|21.4|19.6|20.64|18.84|0
1643977200000|2022-02-04 12:20:00|21.37|19.57|21.66|19.86|21.97|20.17|21.09|19.29|0
1643977500000|2022-02-04 12:25:00|21.7|19.9|22.3|20.5|22.32|20.52|21.66|19.86|0
1643977800000|2022-02-04 12:30:00|22.28|20.48|21.97|20.17|22.28|20.48|21.72|19.92|0
1643978100000|2022-02-04 12:35:00|22.01|20.21|22.42|20.62|22.48|20.68|22.01|20.21|0
1643978400000|2022-02-04 12:40:00|22.4|20.6|22.32|20.52|22.48|20.68|21.94|20.14|0
1643978700000|2022-02-04 12:45:00|22.34|20.54|23.65|21.85|23.74|21.94|22.34|20.54|0
1643979000000|2022-02-04 12:50:00|23.61|21.81|23.92|22.12|24.15|22.35|23.45|21.65|0
1643979300000|2022-02-04 12:55:00|23.94|22.14|23.94|22.14|24.45|22.65|23.77|21.97|0
1643979600000|2022-02-04 13:00:00|23.98|22.18|22.41|20.61|24.13|22.33|22.33|20.53|0
1643979900000|2022-02-04 13:05:00|22.39|20.59|22.42|20.62|22.66|20.86|22.17|20.37|0
1643980200000|2022-02-04 13:10:00|22.44|20.64|23.28|21.48|23.28|21.48|22.12|20.32|0
1643980500000|2022-02-04 13:15:00|23.24|21.44|19.86|18.06|23.3|21.5|19.86|18.06|0
1643980800000|2022-02-04 13:20:00|19.88|18.08|20.34|18.54|20.42|18.62|19.73|17.93|0
1643981100000|2022-02-04 13:25:00|20.25|18.45|20.22|18.42|21.01|19.21|20.13|18.33|0
1643981400000|2022-02-04 13:30:00|19.72|17.92|16.56|14.98|19.94|18.14|16.14|14.61|0
1643981700000|2022-02-04 13:35:00|16.44|14.88|18.38|16.63|19.53|17.73|16.28|14.73|0
1643982000000|2022-02-04 13:40:00|18.12|16.4|17.23|15.59|18.52|16.76|17.01|15.39|0
1643982300000|2022-02-04 13:45:00|17.32|15.67|18.27|16.53|18.8|17.01|17.3|15.66|0
1643982600000|2022-02-04 13:50:00|18.18|16.45|17.96|16.25|18.65|16.87|17.47|15.8|0
1643982900000|2022-02-04 13:55:00|17.91|16.2|17.05|15.42|18.16|16.43|17.05|15.42|0
1643983200000|2022-02-04 14:00:00|17.08|15.46|16.14|14.6|17.15|15.52|15.91|14.4|0
1643983500000|2022-02-04 14:05:00|16.11|14.57|17.15|15.51|17.32|15.67|16.07|14.54|0
1643983800000|2022-02-04 14:10:00|17.08|15.45|18.53|16.76|18.57|16.8|16.94|15.33|0
1643984100000|2022-02-04 14:15:00|18.6|16.83|19.09|17.29|19.51|17.71|18.42|16.67|0
1643984400000|2022-02-04 14:20:00|19.15|17.35|19.36|17.56|19.54|17.74|19.15|17.35|0
1643984700000|2022-02-04 14:25:00|19.47|17.67|19.79|17.99|20.47|18.67|19.47|17.67|0
1643985000000|2022-02-04 14:30:00|19.78|17.98|18.28|16.54|20.81|19.01|18.17|16.44|0
1643985300000|2022-02-04 14:35:00|18.33|16.59|18.46|16.7|19.01|17.21|17.6|15.92|0
1643985600000|2022-02-04 14:40:00|18.57|16.8|19.46|17.66|21.43|19.63|18.51|16.75|0
1643985900000|2022-02-04 14:45:00|19.38|17.58|19.92|18.12|20.48|18.68|19.27|17.47|0
1643986200000|2022-02-04 14:50:00|19.79|17.99|18.47|16.71|20.21|18.41|18.12|16.4|0
1643986500000|2022-02-04 14:55:00|18.64|16.87|19.13|17.33|19.65|17.85|18.35|16.6|0
1643986800000|2022-02-04 15:00:00|19.5|17.7|19.79|17.99|20.48|18.68|18.76|16.97|0
1643987100000|2022-02-04 15:05:00|19.83|18.03|19.2|17.4|20.4|18.6|19.2|17.4|0
1643987400000|2022-02-04 15:10:00|19.12|17.32|20.25|18.45|20.46|18.66|18.08|16.36|0
1643987700000|2022-02-04 15:15:00|20.13|18.33|21.02|19.22|21.71|19.91|20.13|18.33|0
1643988000000|2022-02-04 15:20:00|21.06|19.26|20.24|18.44|21.34|19.54|20.13|18.33|0
1643988300000|2022-02-04 15:25:00|20.2|18.4|17.71|16.02|20.82|19.02|17.71|16.02|0
1643988600000|2022-02-04 15:30:00|17.67|15.99|19.81|18.01|20.37|18.57|17.67|15.99|0
1643988900000|2022-02-04 15:35:00|19.73|17.93|18.16|16.43|19.81|18.01|17.41|15.75|0
1643989200000|2022-02-04 15:40:00|18.32|16.58|17.87|16.17|18.71|16.93|17.66|15.98|0
1643989500000|2022-02-04 15:45:00|17.8|16.1|18.38|16.63|19.98|18.18|17.06|15.44|0
1643989800000|2022-02-04 15:50:00|18.45|16.69|18.99|17.19|19.09|17.29|17.96|16.25|0
1643990100000|2022-02-04 15:55:00|19.02|17.22|18.51|16.75|19.45|17.65|18.3|16.56|0
1643990400000|2022-02-04 16:00:00|18.41|16.65|19.02|17.22|19.25|17.45|17.94|16.23|0
1643990700000|2022-02-04 16:05:00|19.05|17.25|18.28|16.54|19.25|17.45|18.19|16.46|0
1643991000000|2022-02-04 16:10:00|18.25|16.51|17.42|15.76|18.37|16.62|17.23|15.59|0
1643991300000|2022-02-04 16:15:00|17.35|15.7|18.26|16.52|18.4|16.65|17.07|15.45|0
1643991600000|2022-02-04 16:20:00|18.12|16.39|18.47|16.71|18.71|16.93|17.66|15.97|0
1643991900000|2022-02-04 16:25:00|18.55|16.78|19.73|17.93|20.36|18.56|18.53|16.76|0
1643992200000|2022-02-04 16:30:00|19.77|17.97|19.83|18.03|20.05|18.25|18.16|16.43|0
1643992500000|2022-02-04 16:35:00|19.99|18.19|20.2|18.4|20.79|18.99|19.86|18.06|0
1643992800000|2022-02-04 16:40:00|20.27|18.47|20.46|18.66|20.76|18.96|19.97|18.17|0
1643993100000|2022-02-04 16:45:00|20.53|18.73|19.03|17.23|22.36|20.56|18.88|17.08|0
1643993400000|2022-02-04 16:50:00|19.1|17.3|19.03|17.23|19.21|17.41|18.65|16.88|0
1643993700000|2022-02-04 16:55:00|19.06|17.26|18.37|16.62|20.22|18.42|18.37|16.62|0
1643994000000|2022-02-04 17:00:00|18.4|16.65|18.48|16.72|18.66|16.89|17.83|16.13|0
1643994300000|2022-02-04 17:05:00|18.51|16.75|18.66|16.88|18.87|17.07|17.81|16.11|0
1643994600000|2022-02-04 17:10:00|18.72|16.94|19.09|17.29|19.52|17.72|17.8|16.11|0
1643994900000|2022-02-04 17:15:00|19.11|17.31|19.11|17.31|19.63|17.83|18.73|16.95|0
1643995200000|2022-02-04 17:20:00|19.18|17.38|19.01|17.21|19.33|17.53|18.69|16.91|0
1643995500000|2022-02-04 17:25:00|19.03|17.23|19.27|17.47|19.7|17.9|18.92|17.12|0
1643995800000|2022-02-04 17:30:00|19.32|17.52|19.06|17.26|20.02|18.22|18.42|16.67|0
1643996100000|2022-02-04 17:35:00|19.03|17.23|19.49|17.69|19.84|18.04|18.76|16.98|0
1643996400000|2022-02-04 17:40:00|19.6|17.8|19.9|18.1|20.1|18.3|19.23|17.43|0
1643996700000|2022-02-04 17:45:00|19.86|18.06|20.09|18.29|20.09|18.29|19.45|17.65|0
1643997000000|2022-02-04 17:50:00|20.03|18.23|19.54|17.74|20.21|18.41|19.45|17.65|0
1643997300000|2022-02-04 17:55:00|19.58|17.78|20.15|18.35|20.29|18.49|19.31|17.51|0
1643997600000|2022-02-04 18:00:00|20.19|18.39|21.6|19.8|21.68|19.88|19.86|18.06|0
1643997900000|2022-02-04 18:05:00|21.64|19.84|19.97|18.17|22.44|20.64|19.81|18.01|0
1643998200000|2022-02-04 18:10:00|19.93|18.13|19.73|17.93|20.29|18.49|19.45|17.65|0
1643998500000|2022-02-04 18:15:00|19.77|17.97|19.37|17.57|19.92|18.12|19.1|17.3|0
1643998800000|2022-02-04 18:20:00|19.41|17.61|20.6|18.8|20.6|18.8|19.3|17.5|0
1643999100000|2022-02-04 18:25:00|20.52|18.72|19.6|17.8|20.52|18.72|19.29|17.49|0
1643999400000|2022-02-04 18:30:00|19.68|17.88|20.24|18.44|20.24|18.44|19.41|17.61|0
1643999700000|2022-02-04 18:35:00|20.2|18.4|19.79|17.99|20.28|18.48|19.4|17.6|0
1644000000000|2022-02-04 18:40:00|19.83|18.03|21.09|19.29|21.34|19.54|19.81|18.01|0
1644000300000|2022-02-04 18:45:00|21.17|19.37|21.31|19.51|21.31|19.51|19.95|18.15|0
1644000600000|2022-02-04 18:50:00|21.45|19.65|21.81|20.01|21.89|20.09|21.35|19.55|0
1644000900000|2022-02-04 18:55:00|21.77|19.97|21.76|19.96|21.89|20.09|21.2|19.4|0
1644001200000|2022-02-04 19:00:00|21.89|20.09|21.22|19.42|22.1|20.3|21.22|19.42|0
1644001500000|2022-02-04 19:05:00|21.34|19.54|21.38|19.58|21.55|19.75|20.95|19.15|0
1644001800000|2022-02-04 19:10:00|21.46|19.66|20.72|18.92|21.55|19.75|20.08|18.28|0
1644002100000|2022-02-04 19:15:00|20.64|18.84|19.76|17.96|20.84|19.04|19.76|17.96|0
1644002400000|2022-02-04 19:20:00|19.68|17.88|20.39|18.59|20.8|19|19.68|17.88|0
1644002700000|2022-02-04 19:25:00|20.43|18.63|20.75|18.95|21.17|19.37|20.31|18.51|0
1644003000000|2022-02-04 19:30:00|20.63|18.83|21.54|19.74|21.96|20.16|20.55|18.75|0
1644003300000|2022-02-04 19:35:00|21.51|19.71|22.17|20.37|22.54|20.74|21.51|19.71|0
1644003600000|2022-02-04 19:40:00|22.08|20.28|21.28|19.48|22.47|20.67|21.14|19.34|0
1644003900000|2022-02-04 19:45:00|21.36|19.56|21.24|19.44|21.53|19.73|20.83|19.03|0
1644004200000|2022-02-04 19:50:00|21.32|19.52|21.26|19.46|21.7|19.9|20.48|18.68|0
1644004500000|2022-02-04 19:55:00|21.22|19.42|21.73|19.93|21.73|19.93|21.16|19.36|0
1644004800000|2022-02-04 20:00:00|21.68|19.88|21.5|19.7|22.9|21.1|21.06|19.26|0
1644005100000|2022-02-04 20:05:00|21.55|19.75|21.91|20.11|22.06|20.26|21.12|19.32|0
1644005400000|2022-02-04 20:10:00|21.89|20.09|22.95|21.15|23.32|21.52|21.72|19.92|0
1644005700000|2022-02-04 20:15:00|23|21.2|21.5|19.7|23.13|21.33|21.5|19.7|0
1644006000000|2022-02-04 20:20:00|21.58|19.78|22.28|20.48|22.37|20.57|21.54|19.74|0
1644006300000|2022-02-04 20:25:00|22.37|20.57|21.79|19.99|22.72|20.92|21.45|19.65|0
1644006600000|2022-02-04 20:30:00|21.92|20.12|23.18|21.38|23.36|21.56|21.66|19.86|0
1644006900000|2022-02-04 20:35:00|23.11|21.31|22.06|20.26|23.11|21.31|22.06|20.26|0
1644007200000|2022-02-04 20:40:00|22.08|20.28|20.45|18.65|22.15|20.35|20.41|18.61|0
1644007500000|2022-02-04 20:45:00|20.6|18.8|20.89|19.09|21.36|19.56|19.49|17.69|0
1644007800000|2022-02-04 20:50:00|20.78|18.98|20.48|18.68|21.59|19.79|19.64|17.84|0
1644008100000|2022-02-04 20:55:00|20.35|18.55|18.2|16.47|20.35|18.55|18.2|16.47|0
1644008400000|2022-02-04 21:00:00|18.05|16.33|18.36|16.61|20.1|18.3|17.27|15.62|0
1644008700000|2022-02-04 21:05:00|18.43|16.68|18.2|16.47|18.62|16.85|17.97|16.26|0
1644009000000|2022-02-04 21:10:00|18.24|16.5|18.66|16.88|18.66|16.88|17.9|16.19|0
1644221100000|2022-02-07 08:05:00|19.03|17.23|18.31|16.56|19.26|17.46|17.98|16.27|0
1644221400000|2022-02-07 08:10:00|18.37|16.62|18.02|16.3|19.15|17.35|18.02|16.3|0
1644221700000|2022-02-07 08:15:00|18.03|16.32|16.53|14.95|18.07|16.35|16.47|14.9|0
1644222000000|2022-02-07 08:20:00|16.49|14.92|15.8|14.3|16.78|15.18|15.8|14.3|0
1644222300000|2022-02-07 08:25:00|15.85|14.34|17|15.38|17.57|15.9|15.34|13.88|0
1644222600000|2022-02-07 08:30:00|16.99|15.37|16.91|15.3|17.35|15.7|16.66|15.08|0
1644222900000|2022-02-07 08:35:00|16.86|15.25|17.64|15.96|17.9|16.19|16.68|15.09|0
1644223200000|2022-02-07 08:40:00|17.56|15.89|17.65|15.97|17.94|16.23|17.54|15.87|0
1644223500000|2022-02-07 08:45:00|17.6|15.92|18.23|16.5|18.35|16.6|17.6|15.92|0
1644223800000|2022-02-07 08:50:00|18.2|16.46|18.93|17.13|18.93|17.13|18.16|16.43|0
1644224100000|2022-02-07 08:55:00|18.96|17.16|18.57|16.8|18.98|17.18|18.42|16.67|0
1644224400000|2022-02-07 09:00:00|18.59|16.82|19.07|17.27|19.51|17.71|18.3|16.56|0
1644224700000|2022-02-07 09:05:00|18.98|17.18|18.76|16.98|19.33|17.53|18.76|16.98|0
1644225000000|2022-02-07 09:10:00|18.7|16.92|18.58|16.81|18.92|17.12|17.92|16.21|0
1644225300000|2022-02-07 09:15:00|18.6|16.83|18.26|16.52|19.03|17.23|18.22|16.48|0
1644225600000|2022-02-07 09:20:00|18.22|16.48|17.99|16.28|18.68|16.9|17.99|16.28|0
1644225900000|2022-02-07 09:25:00|18.01|16.29|18.29|16.55|18.42|16.67|17.89|16.19|0
1644226200000|2022-02-07 09:30:00|18.4|16.65|17.98|16.27|18.65|16.88|17.95|16.24|0
1644226500000|2022-02-07 09:35:00|17.96|16.25|17.85|16.15|18.32|16.58|17.65|15.97|0
1644226800000|2022-02-07 09:40:00|17.91|16.2|17.57|15.9|17.94|16.23|17.48|15.81|0
1644227100000|2022-02-07 09:45:00|17.61|15.93|17.02|15.4|17.79|16.1|17.02|15.4|0
1644227400000|2022-02-07 09:50:00|16.98|15.37|17.51|15.84|17.6|15.92|16.73|15.14|0
1644227700000|2022-02-07 09:55:00|17.49|15.82|17.86|16.16|18.16|16.43|17.49|15.82|0
1644228000000|2022-02-07 10:00:00|17.9|16.19|18.21|16.48|18.5|16.74|17.9|16.19|0
1644228300000|2022-02-07 10:05:00|18.25|16.51|18.02|16.31|18.37|16.62|17.93|16.22|0
1644228600000|2022-02-07 10:10:00|17.97|16.26|18.48|16.72|18.52|16.75|17.93|16.22|0
1644228900000|2022-02-07 10:15:00|18.52|16.75|18.19|16.46|18.54|16.77|18.19|16.46|0
1644229200000|2022-02-07 10:20:00|18.15|16.42|18|16.28|18.26|16.52|17.92|16.22|0
1644229500000|2022-02-07 10:25:00|18.03|16.32|18.18|16.45|18.53|16.76|17.9|16.2|0
1644229800000|2022-02-07 10:30:00|18.16|16.43|17.92|16.21|18.39|16.64|17.84|16.14|0
1644230100000|2022-02-07 10:35:00|17.9|16.19|17.97|16.26|18.26|16.52|17.58|15.91|0
1644230400000|2022-02-07 10:40:00|17.95|16.24|18.37|16.62|18.37|16.62|17.8|16.1|0
1644230700000|2022-02-07 10:45:00|18.38|16.63|18.4|16.65|18.83|17.04|18.29|16.55|0
1644231000000|2022-02-07 10:50:00|18.44|16.68|18.13|16.41|18.44|16.68|18.1|16.37|0
1644231300000|2022-02-07 10:55:00|18.09|16.37|17.59|15.91|18.13|16.41|17.49|15.83|0
1644231600000|2022-02-07 11:00:00|17.61|15.93|17.57|15.89|17.87|16.16|17.46|15.79|0
1644231900000|2022-02-07 11:05:00|17.6|15.93|17.6|15.92|17.75|16.06|17.16|15.53|0
1644232200000|2022-02-07 11:10:00|17.56|15.89|17.84|16.14|18.16|16.43|17.4|15.74|0
1644232500000|2022-02-07 11:15:00|17.8|16.11|17.97|16.26|18.24|16.5|17.78|16.09|0
1644232800000|2022-02-07 11:20:00|18.01|16.29|18.27|16.53|18.46|16.7|17.93|16.22|0
1644233100000|2022-02-07 11:25:00|18.29|16.55|18.44|16.68|18.77|16.98|18.27|16.53|0
1644233400000|2022-02-07 11:30:00|18.46|16.7|18.75|16.96|18.92|17.12|18.46|16.7|0
1644233700000|2022-02-07 11:35:00|18.92|17.12|18.8|17.01|19.24|17.44|18.73|16.94|0
1644234000000|2022-02-07 11:40:00|18.78|16.99|18.34|16.59|18.78|16.99|18.22|16.49|0
1644234300000|2022-02-07 11:45:00|18.3|16.55|18.37|16.62|18.56|16.8|18.11|16.38|0
1644234600000|2022-02-07 11:50:00|18.41|16.66|18.48|16.72|18.6|16.83|18.18|16.45|0
1644234900000|2022-02-07 11:55:00|18.45|16.69|18.68|16.9|19.04|17.24|18.23|16.5|0
1644235200000|2022-02-07 12:00:00|18.65|16.88|19.43|17.63|19.51|17.71|18.65|16.88|0
1644235500000|2022-02-07 12:05:00|19.47|17.67|19.7|17.9|19.8|18|19.43|17.63|0
1644235800000|2022-02-07 12:10:00|19.66|17.86|20.36|18.56|20.41|18.61|19.66|17.86|0
1644236100000|2022-02-07 12:15:00|20.32|18.52|20.24|18.44|20.84|19.04|20.24|18.44|0
1644236400000|2022-02-07 12:20:00|20.28|18.48|19.93|18.13|20.3|18.5|19.89|18.09|0
1644236700000|2022-02-07 12:25:00|19.91|18.11|19.85|18.05|19.93|18.13|19.54|17.74|0
1644237000000|2022-02-07 12:30:00|19.89|18.09|19.92|18.12|20.16|18.36|19.77|17.97|0
1644237300000|2022-02-07 12:35:00|19.88|18.08|19.96|18.16|20.08|18.28|19.8|18|0
1644237600000|2022-02-07 12:40:00|20|18.2|20.15|18.35|20.21|18.41|19.96|18.16|0
1644237900000|2022-02-07 12:45:00|20.11|18.31|20.6|18.8|20.71|18.91|20.03|18.23|0
1644238200000|2022-02-07 12:50:00|20.63|18.83|20.5|18.7|21.01|19.21|20.46|18.66|0
1644238500000|2022-02-07 12:55:00|20.46|18.66|20.5|18.7|21.03|19.23|20.46|18.66|0
1644238800000|2022-02-07 13:00:00|20.46|18.66|21.19|19.39|21.19|19.39|20.3|18.5|0
1644239100000|2022-02-07 13:05:00|21.16|19.36|21.43|19.63|21.76|19.96|20.9|19.1|0
1644239400000|2022-02-07 13:10:00|21.39|19.59|21.43|19.63|21.85|20.05|21.35|19.55|0
1644239700000|2022-02-07 13:15:00|21.39|19.59|21.3|19.5|21.47|19.67|21.26|19.46|0
1644240000000|2022-02-07 13:20:00|21.34|19.54|19.45|17.65|22.31|20.51|19.33|17.53|0
1644240300000|2022-02-07 13:25:00|19.49|17.69|19.25|17.45|19.57|17.77|19.13|17.33|0
1644240600000|2022-02-07 13:30:00|19.21|17.41|18.5|16.74|19.23|17.43|18.5|16.74|0
1644240900000|2022-02-07 13:35:00|18.54|16.78|18.62|16.85|18.74|16.95|18.3|16.56|0
1644241200000|2022-02-07 13:40:00|18.6|16.83|18.64|16.86|18.86|17.06|18.38|16.63|0
1644241500000|2022-02-07 13:45:00|18.66|16.88|18.89|17.09|19.01|17.21|18.42|16.66|0
1644241800000|2022-02-07 13:50:00|18.93|17.13|18.61|16.84|18.97|17.17|18.57|16.8|0
1644242100000|2022-02-07 13:55:00|18.65|16.87|19.04|17.24|19.16|17.36|18.61|16.84|0
1644242400000|2022-02-07 14:00:00|19.08|17.28|18.94|17.14|19.12|17.32|18.89|17.09|0
1644242700000|2022-02-07 14:05:00|18.96|17.16|19.19|17.39|19.19|17.39|18.72|16.94|0
1644243000000|2022-02-07 14:10:00|19.15|17.35|18.56|16.79|19.27|17.47|18.56|16.79|0
1644243300000|2022-02-07 14:15:00|18.52|16.76|18.18|16.45|18.52|16.76|17.93|16.23|0
1644243600000|2022-02-07 14:20:00|18.17|16.44|18.66|16.88|18.72|16.93|18.05|16.33|0
1644243900000|2022-02-07 14:25:00|18.64|16.86|18.61|16.84|18.81|17.02|18.32|16.57|0
1644244200000|2022-02-07 14:30:00|18.55|16.79|16.94|15.33|18.95|17.15|16.31|14.76|0
1644244500000|2022-02-07 14:35:00|16.89|15.28|18.31|16.57|18.75|16.96|16.87|15.26|0
1644244800000|2022-02-07 14:40:00|18.15|16.42|18.31|16.56|19.04|17.24|17.77|16.07|0
1644245100000|2022-02-07 14:45:00|18.46|16.71|17.53|15.86|18.86|17.07|17.23|15.59|0
1644245400000|2022-02-07 14:50:00|17.57|15.9|19.6|17.8|19.72|17.92|17.57|15.9|0
1644245700000|2022-02-07 14:55:00|19.64|17.84|19.17|17.37|19.92|18.12|17.99|16.28|0
1644246000000|2022-02-07 15:00:00|19.38|17.58|17.79|16.09|19.77|17.97|17.48|15.82|0
1644246300000|2022-02-07 15:05:00|17.83|16.13|18.26|16.52|19.02|17.22|17.79|16.09|0
1644246600000|2022-02-07 15:10:00|18.22|16.48|16.47|14.9|18.53|16.77|16.47|14.9|0
1644246900000|2022-02-07 15:15:00|16.54|14.97|17.26|15.62|17.55|15.87|16.2|14.65|0
1644247200000|2022-02-07 15:20:00|17.32|15.67|18.69|16.91|19.01|17.21|17.11|15.48|0
1644247500000|2022-02-07 15:25:00|18.65|16.88|18.97|17.17|19.43|17.63|18.45|16.7|0
1644247800000|2022-02-07 15:30:00|19.01|17.21|20.55|18.75|20.64|18.84|18.53|16.76|0
1644248100000|2022-02-07 15:35:00|20.51|18.71|18.09|16.37|20.96|19.16|18.05|16.33|0
1644248400000|2022-02-07 15:40:00|18.15|16.42|17|15.38|18.21|16.48|16.44|14.88|0
1644248700000|2022-02-07 15:45:00|17.04|15.42|16.96|15.35|17.5|15.83|16.81|15.21|0
1644249000000|2022-02-07 15:50:00|16.92|15.31|17.07|15.45|17.61|15.94|16.55|14.97|0
1644249300000|2022-02-07 15:55:00|16.96|15.35|17.3|15.65|17.49|15.83|16.81|15.21|0
1644249600000|2022-02-07 16:00:00|17.22|15.58|16.69|15.1|17.73|16.04|16.29|14.74|0
1644249900000|2022-02-07 16:05:00|16.66|15.07|15.85|14.34|17.03|15.41|15.67|14.18|0
1644250200000|2022-02-07 16:10:00|15.89|14.37|16.5|14.93|16.65|15.07|15.89|14.37|0
1644250500000|2022-02-07 16:15:00|16.47|14.9|15.96|14.44|16.47|14.9|15.44|13.97|0
1644250800000|2022-02-07 16:20:00|15.98|14.45|16.29|14.74|16.51|14.94|15.31|13.86|0
1644251100000|2022-02-07 16:25:00|16.33|14.77|16.62|15.04|17.3|15.65|16.33|14.77|0
1644251400000|2022-02-07 16:30:00|16.58|15|15.75|14.25|16.58|15|15.6|14.12|0
1644251700000|2022-02-07 16:35:00|15.78|14.28|14.54|13.15|15.96|14.44|14.41|13.03|0
1644252000000|2022-02-07 16:40:00|14.57|13.19|13.88|12.56|14.74|13.34|13.79|12.47|0
1644252300000|2022-02-07 16:45:00|13.92|12.59|16.22|14.68|16.26|14.71|13.51|12.22|0
1644252600000|2022-02-07 16:50:00|16.19|14.65|16.19|14.65|16.47|14.9|15.8|14.3|0
1644252900000|2022-02-07 16:55:00|16.13|14.6|17.01|15.39|17.2|15.56|16.05|14.52|0
1644253200000|2022-02-07 17:00:00|16.96|15.34|16.83|15.23|17.09|15.46|16.08|14.55|0
1644253500000|2022-02-07 17:05:00|16.87|15.26|15.83|14.32|16.87|15.26|15.83|14.32|0
1644253800000|2022-02-07 17:10:00|15.86|14.35|16.11|14.57|16.36|14.8|15.79|14.29|0
1644254100000|2022-02-07 17:15:00|16.07|14.54|16.39|14.83|16.71|15.12|15.93|14.41|0
1644254400000|2022-02-07 17:20:00|16.35|14.8|16.78|15.18|16.93|15.32|16.25|14.7|0
1644254700000|2022-02-07 17:25:00|16.75|15.15|15.79|14.28|16.86|15.25|15.68|14.19|0
1644255000000|2022-02-07 17:30:00|15.75|14.25|16.13|14.6|16.31|14.76|15.24|13.79|0
1644255300000|2022-02-07 17:35:00|16.11|14.58|15.37|13.91|16.38|14.82|15|13.57|0
1644255600000|2022-02-07 17:40:00|15.44|13.97|16.06|14.53|16.2|14.66|15.44|13.97|0
1644255900000|2022-02-07 17:45:00|16.02|14.5|16.48|14.91|16.74|15.14|15.88|14.37|0
1644256200000|2022-02-07 17:50:00|16.43|14.86|16.23|14.68|16.7|15.11|16.16|14.62|0
1644256500000|2022-02-07 17:55:00|16.26|14.72|16.26|14.71|16.59|15.01|16.02|14.49|0
1644256800000|2022-02-07 18:00:00|16.19|14.65|16.61|15.02|17.01|15.39|15.79|14.29|0
1644257100000|2022-02-07 18:05:00|16.57|14.99|17.23|15.59|17.3|15.66|16.46|14.89|0
1644257400000|2022-02-07 18:10:00|17.27|15.62|17.76|16.06|17.99|16.27|17.04|15.42|0
1644257700000|2022-02-07 18:15:00|17.72|16.03|17.37|15.72|17.76|16.06|17.11|15.48|0
1644258000000|2022-02-07 18:20:00|17.34|15.69|17.35|15.7|17.83|16.13|17.18|15.55|0
1644258300000|2022-02-07 18:25:00|17.37|15.72|17.84|16.14|18.06|16.34|17.18|15.55|0
1644258600000|2022-02-07 18:30:00|17.86|16.16|17.59|15.91|18.37|16.62|17.47|15.81|0
1644258900000|2022-02-07 18:35:00|17.62|15.95|17.93|16.22|18.01|16.29|17.47|15.81|0
1644259200000|2022-02-07 18:40:00|17.89|16.19|17.81|16.11|18.16|16.43|17.73|16.04|0
1644259500000|2022-02-07 18:45:00|17.85|16.15|17.09|15.46|18.04|16.32|17.05|15.43|0
1644259800000|2022-02-07 18:50:00|17.13|15.49|17.31|15.66|17.61|15.94|16.94|15.33|0
1644260100000|2022-02-07 18:55:00|17.39|15.73|18.15|16.42|18.43|16.67|17.35|15.7|0
1644260400000|2022-02-07 19:00:00|18.07|16.35|18.69|16.91|18.73|16.94|17.74|16.05|0
1644260700000|2022-02-07 19:05:00|18.77|16.98|16.28|14.73|18.77|16.98|16.25|14.7|0
1644261000000|2022-02-07 19:10:00|16.32|14.77|16.43|14.86|16.72|15.13|16.32|14.77|0
1644261300000|2022-02-07 19:15:00|16.35|14.8|16.95|15.33|17.33|15.68|16.32|14.76|0
1644261600000|2022-02-07 19:20:00|16.91|15.3|16.76|15.16|17.25|15.6|16.53|14.96|0
1644261900000|2022-02-07 19:25:00|16.72|15.13|18.06|16.34|18.06|16.34|16.64|15.06|0
1644262200000|2022-02-07 19:30:00|18.12|16.39|18.06|16.34|18.26|16.52|17.7|16.02|0
1644262500000|2022-02-07 19:35:00|18.1|16.37|17.9|16.19|18.45|16.7|17.66|15.98|0
1644262800000|2022-02-07 19:40:00|17.82|16.12|17.69|16|18.25|16.51|17.1|15.47|0
1644263100000|2022-02-07 19:45:00|17.73|16.04|17.18|15.54|17.84|16.14|17.06|15.44|0
1644263400000|2022-02-07 19:50:00|17.14|15.51|17.14|15.51|17.25|15.61|16.8|15.2|0
1644263700000|2022-02-07 19:55:00|17.18|15.54|16.98|15.36|17.43|15.77|16.87|15.26|0
1644264000000|2022-02-07 20:00:00|16.94|15.33|17.52|15.85|17.56|15.89|16.38|14.82|0
1644264300000|2022-02-07 20:05:00|17.56|15.89|17.44|15.78|17.72|16.03|16.81|15.21|0
1644264600000|2022-02-07 20:10:00|17.4|15.74|18.64|16.86|18.64|16.86|17.25|15.6|0
1644264900000|2022-02-07 20:15:00|18.59|16.82|17.83|16.13|18.59|16.82|17.83|16.13|0
1644265200000|2022-02-07 20:20:00|17.79|16.09|17.01|15.39|17.83|16.13|16.78|15.18|0
1644265500000|2022-02-07 20:25:00|16.97|15.35|15.71|14.22|17.28|15.63|15.53|14.05|0
1644265800000|2022-02-07 20:30:00|15.86|14.35|15.67|14.18|16.33|14.77|15.43|13.96|0
1644266100000|2022-02-07 20:35:00|15.71|14.21|14.23|12.87|16|14.47|14.13|12.78|0
1644266400000|2022-02-07 20:40:00|14.16|12.81|14.38|13.01|15.02|13.59|13.43|12.15|0
1644266700000|2022-02-07 20:45:00|14.15|12.81|14.9|13.48|15.37|13.91|13.77|12.46|0
1644267000000|2022-02-07 20:50:00|14.83|13.42|13.45|12.17|15.96|14.44|13.42|12.14|0
1644267300000|2022-02-07 20:55:00|13.57|12.28|15.66|14.17|15.66|14.17|13.2|11.95|0
1644267600000|2022-02-07 21:00:00|15.59|14.11|15.29|13.83|15.59|14.11|14.45|13.07|0
1644267900000|2022-02-07 21:05:00|15.25|13.8|15.18|13.73|15.49|14.02|15.15|13.7|0
1644268200000|2022-02-07 21:10:00|15.23|13.78|15.45|13.98|15.59|14.11|15.21|13.77|0
1644268500000|2022-02-07 21:15:00|15.42|13.95|15.38|13.92|15.56|14.07|15.28|13.82|0
1644268800000|2022-02-07 21:20:00|15.42|13.95|15.41|13.95|15.45|13.98|15.35|13.88|0
1644269100000|2022-02-07 21:25:00|15.45|13.98|15.62|14.13|15.64|14.15|15.41|13.95|0
1644269400000|2022-02-07 21:30:00|15.6|14.12|15.62|14.13|15.62|14.13|15.48|14|0
1644269700000|2022-02-07 21:35:00|15.58|14.1|15.58|14.1|15.69|14.19|15.58|14.1|0
1644270000000|2022-02-07 21:40:00|15.62|14.13|15.47|14|15.62|14.13|15.44|13.97|0
1644270300000|2022-02-07 21:45:00|15.44|13.97|15.47|14|15.47|14|15.33|13.87|0
1644270600000|2022-02-07 21:50:00|15.51|14.03|15.71|14.22|15.71|14.22|15.44|13.97|0
1644270900000|2022-02-07 21:55:00|15.68|14.19|15.59|14.1|15.68|14.19|15.5|14.03|0
1644271200000|2022-02-07 22:00:00|15.51|14.03|15.59|14.11|15.65|14.16|15.51|14.03|0
1644271500000|2022-02-07 22:05:00|15.64|14.15|15.59|14.1|15.64|14.15|15.56|14.08|0
1644271800000|2022-02-07 22:10:00|15.57|14.08|15.6|14.11|15.61|14.12|15.57|14.08|0
1644272100000|2022-02-07 22:15:00|15.57|14.09|15.52|14.04|15.57|14.09|15.52|14.04|0
1644272400000|2022-02-07 22:20:00|15.56|14.08|15.6|14.11|15.66|14.17|15.56|14.08|0
1644272700000|2022-02-07 22:25:00|15.58|14.1|15.54|14.06|15.62|14.13|15.54|14.06|0
1644273000000|2022-02-07 22:30:00|15.53|14.05|15.61|14.12|15.61|14.12|15.53|14.05|0
1644273300000|2022-02-07 22:35:00|15.59|14.1|15.62|14.14|15.64|14.15|15.59|14.1|0
1644273600000|2022-02-07 22:40:00|15.61|14.13|15.67|14.17|15.67|14.17|15.61|14.13|0
1644273900000|2022-02-07 22:45:00|15.68|14.19|15.7|14.2|15.73|14.23|15.67|14.17|0
1644274200000|2022-02-07 22:50:00|15.69|14.19|15.68|14.18|15.69|14.19|15.67|14.18|0
1644274500000|2022-02-07 22:55:00|15.67|14.17|15.67|14.18|15.68|14.18|15.66|14.17|0
1644274800000|2022-02-07 23:00:00|15.53|14.05|15.49|14.01|15.7|14.2|15.3|13.84|0
1644275100000|2022-02-07 23:05:00|15.47|14|15.3|13.84|15.51|14.03|15.2|13.75|0
1644275400000|2022-02-07 23:10:00|15.37|13.9|15.5|14.03|15.5|14.03|15.3|13.84|0
1644275700000|2022-02-07 23:15:00|15.47|13.99|15.6|14.12|15.62|14.13|15.43|13.96|0
1644276000000|2022-02-07 23:20:00|15.71|14.21|15.9|14.39|15.97|14.45|15.52|14.04|0
1644276300000|2022-02-07 23:25:00|15.88|14.37|15.77|14.27|15.92|14.4|15.72|14.23|0
1644276600000|2022-02-07 23:30:00|15.85|14.34|15.6|14.11|15.95|14.43|15.6|14.11|0
1644276900000|2022-02-07 23:35:00|15.56|14.08|15.63|14.14|15.74|14.24|15.53|14.05|0
1644277200000|2022-02-07 23:40:00|15.66|14.17|15.7|14.2|15.77|14.27|15.56|14.08|0
1644277500000|2022-02-07 23:45:00|15.71|14.22|15.82|14.31|15.91|14.39|15.64|14.15|0
1644277800000|2022-02-07 23:50:00|15.8|14.3|15.69|14.2|15.85|14.34|15.66|14.17|0
1644278100000|2022-02-07 23:55:00|15.66|14.17|15.9|14.39|15.96|14.44|15.6|14.12|0
1644278400000|2022-02-08 00:00:00|15.95|14.44|15.97|14.45|16.19|14.65|15.9|14.39|0
1644278700000|2022-02-08 00:05:00|16.01|14.48|15.83|14.32|16.01|14.48|15.76|14.26|0
1644279000000|2022-02-08 00:10:00|15.79|14.29|15.68|14.19|15.84|14.33|15.63|14.14|0
1644279300000|2022-02-08 00:15:00|15.72|14.22|15.89|14.38|15.96|14.44|15.68|14.19|0
1644279600000|2022-02-08 00:20:00|15.93|14.41|15.23|13.78|15.93|14.41|15.16|13.72|0
1644279900000|2022-02-08 00:25:00|15.19|13.75|15.33|13.87|15.47|14|15.19|13.75|0
1644280200000|2022-02-08 00:30:00|15.4|13.93|15.53|14.06|15.61|14.12|15.4|13.93|0
1644280500000|2022-02-08 00:35:00|15.57|14.09|15.46|13.99|15.64|14.15|15.27|13.82|0
1644280800000|2022-02-08 00:40:00|15.45|13.97|15.57|14.08|15.57|14.08|15.39|13.93|0
1644281100000|2022-02-08 00:45:00|15.55|14.07|15.81|14.3|15.84|14.34|15.44|13.97|0
1644281400000|2022-02-08 00:50:00|15.83|14.32|15.6|14.11|15.83|14.32|15.56|14.08|0
1644281700000|2022-02-08 00:55:00|15.56|14.08|15.7|14.2|15.7|14.2|15.56|14.08|0
1644282000000|2022-02-08 01:00:00|15.68|14.19|15.4|13.93|15.68|14.19|15.31|13.86|0
1644282300000|2022-02-08 01:05:00|15.42|13.95|15.21|13.76|15.45|13.98|15.21|13.76|0
1644282600000|2022-02-08 01:10:00|15.17|13.73|15.29|13.83|15.38|13.91|14.97|13.54|0
1644282900000|2022-02-08 01:15:00|15.31|13.85|15.38|13.91|15.39|13.93|15.24|13.79|0
1644283200000|2022-02-08 01:20:00|15.41|13.94|15.13|13.69|15.41|13.94|15.13|13.69|0
1644283500000|2022-02-08 01:25:00|15.1|13.66|14.89|13.48|15.12|13.68|14.63|13.23|0
1644283800000|2022-02-08 01:30:00|14.83|13.41|14.56|13.17|14.86|13.44|14.49|13.11|0
1644284100000|2022-02-08 01:35:00|14.59|13.2|14.96|13.53|14.99|13.56|14.59|13.2|0
1644284400000|2022-02-08 01:40:00|14.99|13.56|14.89|13.47|15.26|13.81|14.89|13.47|0
1644284700000|2022-02-08 01:45:00|14.92|13.5|14.58|13.2|14.92|13.5|14.45|13.08|0
1644285000000|2022-02-08 01:50:00|14.62|13.23|14.63|13.24|14.68|13.29|14.39|13.02|0
1644285300000|2022-02-08 01:55:00|14.65|13.25|14.58|13.19|14.65|13.25|14.48|13.1|0
1644285600000|2022-02-08 02:00:00|14.61|13.22|14.31|12.95|14.78|13.37|14.31|12.95|0
1644285900000|2022-02-08 02:05:00|14.33|12.97|14.41|13.04|14.44|13.07|14.18|12.83|0
1644286200000|2022-02-08 02:10:00|14.36|12.99|14.31|12.95|14.38|13.01|14.15|12.8|0
1644286500000|2022-02-08 02:15:00|14.29|12.93|14.08|12.74|14.37|13.01|14.06|12.73|0
1644286800000|2022-02-08 02:20:00|14.05|12.71|14.6|13.21|14.74|13.33|13.92|12.6|0
1644287100000|2022-02-08 02:25:00|14.64|13.24|14.72|13.31|14.77|13.36|14.53|13.15|0
1644287400000|2022-02-08 02:30:00|14.73|13.33|14.53|13.15|14.73|13.33|14.5|13.12|0
1644287700000|2022-02-08 02:35:00|14.51|13.13|14.63|13.24|14.63|13.24|14.5|13.12|0
1644288000000|2022-02-08 02:40:00|14.6|13.21|14.79|13.38|14.83|13.41|14.59|13.2|0
1644288300000|2022-02-08 02:45:00|14.76|13.35|14.87|13.46|14.99|13.57|14.73|13.32|0
1644288600000|2022-02-08 02:50:00|14.86|13.44|14.96|13.53|14.99|13.56|14.77|13.37|0
1644288900000|2022-02-08 02:55:00|14.97|13.55|14.99|13.56|15.06|13.62|14.96|13.53|0
1644289200000|2022-02-08 03:00:00|15|13.58|14.85|13.44|15.06|13.62|14.72|13.32|0
1644289500000|2022-02-08 03:05:00|14.88|13.47|14.65|13.25|14.92|13.5|14.65|13.25|0
1644289800000|2022-02-08 03:10:00|14.66|13.27|14.61|13.22|14.71|13.31|14.61|13.22|0
1644290100000|2022-02-08 03:15:00|14.65|13.25|14.71|13.31|14.88|13.46|14.65|13.25|0
1644290400000|2022-02-08 03:20:00|14.74|13.34|14.79|13.38|14.79|13.38|14.68|13.28|0
1644290700000|2022-02-08 03:25:00|14.78|13.37|14.97|13.55|15.04|13.61|14.72|13.32|0
1644291000000|2022-02-08 03:30:00|14.99|13.56|14.9|13.49|15.07|13.64|14.87|13.46|0
1644291300000|2022-02-08 03:35:00|14.92|13.5|15.05|13.62|15.21|13.76|14.92|13.5|0
1644291600000|2022-02-08 03:40:00|15.07|13.64|14.93|13.51|15.09|13.65|14.9|13.48|0
1644291900000|2022-02-08 03:45:00|14.9|13.48|14.73|13.33|14.93|13.51|14.53|13.15|0
1644292200000|2022-02-08 03:50:00|14.7|13.3|14.53|13.15|14.75|13.34|14.53|13.15|0
1644292500000|2022-02-08 03:55:00|14.5|13.12|14.61|13.22|14.68|13.28|14.46|13.09|0
1644292800000|2022-02-08 04:00:00|14.63|13.23|14.64|13.25|14.72|13.32|14.56|13.17|0
1644293100000|2022-02-08 04:05:00|14.66|13.26|14.62|13.23|14.7|13.3|14.52|13.14|0
1644293400000|2022-02-08 04:10:00|14.6|13.21|14.65|13.26|14.7|13.3|14.56|13.17|0
1644293700000|2022-02-08 04:15:00|14.67|13.27|14.6|13.21|14.7|13.3|14.58|13.2|0
1644294000000|2022-02-08 04:20:00|14.58|13.19|14.52|13.13|14.63|13.24|14.45|13.07|0
1644294300000|2022-02-08 04:25:00|14.5|13.12|14.55|13.16|14.66|13.27|14.48|13.1|0
1644294600000|2022-02-08 04:30:00|14.51|13.13|14.58|13.19|14.63|13.23|14.51|13.13|0
1644294900000|2022-02-08 04:35:00|14.59|13.2|14.58|13.19|14.68|13.28|14.54|13.16|0
1644295200000|2022-02-08 04:40:00|14.57|13.22|14.57|13.18|14.74|13.34|14.57|13.18|0
1644295500000|2022-02-08 04:45:00|14.61|13.21|14.49|13.11|14.61|13.21|14.26|12.9|0
1644295800000|2022-02-08 04:50:00|14.5|13.12|14.32|12.96|14.52|13.14|14.27|12.91|0
1644296100000|2022-02-08 04:55:00|14.29|12.93|14.45|13.07|14.48|13.1|14.25|12.9|0
1644296400000|2022-02-08 05:00:00|14.42|13.04|14.18|12.83|14.48|13.1|14.12|12.77|0
1644296700000|2022-02-08 05:05:00|14.15|12.8|14.44|13.07|14.48|13.1|14.12|12.77|0
1644297000000|2022-02-08 05:10:00|14.43|13.05|14.28|12.92|14.44|13.07|14.25|12.89|0
1644297300000|2022-02-08 05:15:00|14.25|12.89|14.02|12.68|14.25|12.89|13.98|12.65|0
1644297600000|2022-02-08 05:20:00|13.97|12.64|13.79|12.48|14|12.67|13.76|12.45|0
1644297900000|2022-02-08 05:25:00|13.8|12.49|13.82|12.5|13.92|12.59|13.6|12.3|0
1644298200000|2022-02-08 05:30:00|13.79|12.47|13.69|12.39|13.79|12.47|13.69|12.39|0
1644298500000|2022-02-08 05:35:00|13.67|12.37|13.44|12.16|13.69|12.39|13.44|12.16|0
1644298800000|2022-02-08 05:40:00|13.4|12.13|13.46|12.18|13.47|12.18|13.4|12.13|0
1644299100000|2022-02-08 05:45:00|13.45|12.17|13.46|12.18|13.46|12.18|13.4|12.12|0
1644299400000|2022-02-08 05:50:00|13.45|12.17|13.49|12.21|13.49|12.21|13.43|12.15|0
1644299700000|2022-02-08 05:55:00|13.48|12.19|13.62|12.32|13.78|12.46|13.48|12.19|0
1644300000000|2022-02-08 06:00:00|13.58|12.29|13.87|12.55|13.87|12.55|13.39|12.12|0
1644300300000|2022-02-08 06:05:00|13.8|12.49|13.96|12.63|14.03|12.69|13.8|12.49|0
1644300600000|2022-02-08 06:10:00|13.99|12.66|14.09|12.75|14.35|12.98|13.99|12.66|0
1644300900000|2022-02-08 06:15:00|14.07|12.73|14.09|12.74|14.22|12.86|14.02|12.69|0
1644301200000|2022-02-08 06:20:00|14.05|12.72|13.96|12.63|14.25|12.89|13.86|12.54|0
1644301500000|2022-02-08 06:25:00|14|12.67|14.23|12.87|14.34|12.98|13.99|12.65|0
1644301800000|2022-02-08 06:30:00|14.24|12.89|14.37|13.01|14.48|13.1|14.15|12.8|0
1644302100000|2022-02-08 06:35:00|14.36|12.99|14.45|13.08|14.61|13.21|14.36|12.99|0
1644302400000|2022-02-08 06:40:00|14.47|13.09|14.57|13.18|14.6|13.21|14.37|13|0
1644302700000|2022-02-08 06:45:00|14.64|13.24|14.37|13|14.7|13.3|14.37|13|0
1644303000000|2022-02-08 06:50:00|14.35|12.98|14.33|12.97|14.48|13.1|14.2|12.85|0
1644303300000|2022-02-08 06:55:00|14.35|12.98|14.25|12.89|14.48|13.1|14.17|12.82|0
1644303600000|2022-02-08 07:00:00|14.18|12.83|14.02|12.68|14.41|13.04|13.94|12.61|0
1644303900000|2022-02-08 07:05:00|13.99|12.65|14.36|12.99|14.49|13.11|13.97|12.64|0
1644304200000|2022-02-08 07:10:00|14.37|13.01|14.98|13.55|14.99|13.57|14.37|13.01|0
1644304500000|2022-02-08 07:15:00|15.03|13.6|14.89|13.47|15.04|13.61|14.79|13.38|0
1644304800000|2022-02-08 07:20:00|14.91|13.49|14.72|13.32|15.09|13.66|14.57|13.18|0
1644305100000|2022-02-08 07:25:00|14.68|13.29|14.25|12.89|14.68|13.29|14.2|12.85|0
1644305400000|2022-02-08 07:30:00|14.15|12.81|14.02|12.69|14.19|12.83|13.77|12.45|0
1644305700000|2022-02-08 07:35:00|14.04|12.7|13.98|12.65|14.34|12.97|13.83|12.51|0
1644306000000|2022-02-08 07:40:00|13.99|12.66|14.32|12.96|14.39|13.02|13.91|12.59|0
1644306300000|2022-02-08 07:45:00|14.29|12.93|14.14|12.79|14.48|13.1|13.9|12.58|0
1644306600000|2022-02-08 07:50:00|14.19|12.84|14.55|13.16|14.58|13.19|14.19|12.84|0
1644306900000|2022-02-08 07:55:00|14.5|13.11|14.26|12.91|14.58|13.19|14.25|12.89|0
1644307200000|2022-02-08 08:00:00|14.38|13.01|14.74|13.34|14.87|13.46|13.93|12.6|0
1644307500000|2022-02-08 08:05:00|14.64|13.25|14.47|13.09|14.81|13.4|14.36|12.99|0
1644307800000|2022-02-08 08:10:00|14.44|13.06|15.02|13.59|15.02|13.59|14.44|13.06|0
1644308100000|2022-02-08 08:15:00|14.99|13.56|14.72|13.32|15.06|13.63|14.59|13.2|0
1644308400000|2022-02-08 08:20:00|14.76|13.35|15.26|13.81|15.44|13.97|14.76|13.35|0
1644308700000|2022-02-08 08:25:00|15.23|13.78|15.47|14|15.47|14|14.99|13.56|0
1644309000000|2022-02-08 08:30:00|15.49|14.01|15.28|13.82|15.71|14.22|15.19|13.74|0
1644309300000|2022-02-08 08:35:00|15.26|13.81|15.5|14.02|15.71|14.21|15.05|13.62|0
1644309600000|2022-02-08 08:40:00|15.48|14.01|15.02|13.59|15.71|14.21|14.96|13.54|0
1644309900000|2022-02-08 08:45:00|14.98|13.55|15.88|14.37|15.88|14.37|14.98|13.55|0
1644310200000|2022-02-08 08:50:00|15.81|14.31|15.49|14.02|15.86|14.35|15.34|13.88|0
1644310500000|2022-02-08 08:55:00|15.53|14.05|15.37|13.9|15.67|14.18|15.26|13.81|0
1644310800000|2022-02-08 09:00:00|15.46|13.98|15.84|14.33|15.88|14.36|15.4|13.94|0
1644311100000|2022-02-08 09:05:00|15.82|14.31|15.91|14.39|16|14.48|15.52|14.04|0
1644311400000|2022-02-08 09:10:00|15.85|14.34|15.73|14.23|15.98|14.46|15.62|14.14|0
1644311700000|2022-02-08 09:15:00|15.75|14.25|16.14|14.6|16.28|14.73|15.75|14.25|0
1644312000000|2022-02-08 09:20:00|16.08|14.55|16.22|14.68|16.44|14.88|16.03|14.5|0
1644312300000|2022-02-08 09:25:00|16.24|14.69|15.92|14.4|16.39|14.83|15.9|14.38|0
1644312600000|2022-02-08 09:30:00|15.9|14.38|15.83|14.32|16.11|14.58|15.76|14.25|0
1644312900000|2022-02-08 09:35:00|15.79|14.29|15.08|13.64|16.06|14.53|15.01|13.58|0
1644313200000|2022-02-08 09:40:00|15.06|13.63|14.87|13.45|15.21|13.77|14.72|13.31|0
1644313500000|2022-02-08 09:45:00|14.85|13.44|14.97|13.54|15.11|13.67|14.82|13.41|0
1644313800000|2022-02-08 09:50:00|14.95|13.53|14.76|13.36|16.08|14.55|14.64|13.25|0
1644314100000|2022-02-08 09:55:00|14.8|13.39|14.29|12.93|14.8|13.39|14.13|12.78|0
1644314400000|2022-02-08 10:00:00|14.31|12.95|13.95|12.62|14.31|12.95|13.79|12.47|0
1644314700000|2022-02-08 10:05:00|13.91|12.59|14.22|12.87|14.24|12.88|13.91|12.59|0
1644315000000|2022-02-08 10:10:00|14.24|12.88|13.94|12.61|14.3|12.94|13.94|12.61|0
1644315300000|2022-02-08 10:15:00|13.97|12.64|13.62|12.32|14.07|12.73|13.49|12.21|0
1644315600000|2022-02-08 10:20:00|13.59|12.29|13.43|12.15|13.75|12.44|13.36|12.09|0
1644315900000|2022-02-08 10:25:00|13.33|12.06|13.77|12.46|13.94|12.61|13.33|12.06|0
1644316200000|2022-02-08 10:30:00|13.76|12.45|13.93|12.61|14.06|12.72|13.71|12.4|0
1644316500000|2022-02-08 10:35:00|13.92|12.59|14.66|13.26|14.66|13.26|13.63|12.33|0
1644316800000|2022-02-08 10:40:00|14.64|13.25|14.76|13.35|14.83|13.41|14.54|13.16|0
1644317100000|2022-02-08 10:45:00|14.79|13.38|14.92|13.5|14.92|13.5|14.62|13.23|0
1644317400000|2022-02-08 10:50:00|14.96|13.53|14.6|13.21|15.06|13.63|14.57|13.18|0
1644317700000|2022-02-08 10:55:00|14.59|13.2|14.72|13.32|14.79|13.38|14.59|13.2|0
1644318000000|2022-02-08 11:00:00|14.75|13.35|14.48|13.1|14.85|13.44|14.03|12.69|0
1644318300000|2022-02-08 11:05:00|14.45|13.07|14.25|12.89|14.75|13.34|14.25|12.89|0
1644318600000|2022-02-08 11:10:00|14.28|12.92|14.15|12.8|14.35|12.98|14.05|12.72|0
1644318900000|2022-02-08 11:15:00|14.18|12.83|13.99|12.66|14.38|13.01|13.89|12.57|0
1644319200000|2022-02-08 11:20:00|14.02|12.68|13.87|12.55|14.21|12.86|13.76|12.45|0
1644319500000|2022-02-08 11:25:00|13.86|12.54|13.65|12.35|13.86|12.54|13.4|12.12|0
1644319800000|2022-02-08 11:30:00|13.63|12.33|13.74|12.43|13.97|12.64|13.62|12.32|0
1644320100000|2022-02-08 11:35:00|13.71|12.4|13.09|11.84|13.9|12.58|13.05|11.81|0
1644320400000|2022-02-08 11:40:00|13.12|11.87|13.39|12.12|13.74|12.43|13.09|11.84|0
1644320700000|2022-02-08 11:45:00|13.36|12.09|12.96|11.73|13.36|12.09|12.84|11.62|0
1644321000000|2022-02-08 11:50:00|12.99|11.75|13.79|12.48|13.82|12.51|12.74|11.53|0
1644321300000|2022-02-08 11:55:00|13.76|12.45|14.04|12.71|14.04|12.71|13.67|12.36|0
1644321600000|2022-02-08 12:00:00|13.98|12.65|13.27|12.01|14.06|12.72|13.27|12.01|0
1644321900000|2022-02-08 12:05:00|13.3|12.03|13.73|12.43|13.78|12.47|13.21|11.95|0
1644322200000|2022-02-08 12:10:00|13.75|12.44|13.83|12.51|13.92|12.6|13.59|12.3|0
1644322500000|2022-02-08 12:15:00|13.79|12.48|13.43|12.15|13.81|12.49|12.87|11.64|0
1644322800000|2022-02-08 12:20:00|13.45|12.17|13.02|11.78|13.45|12.17|12.81|11.59|0
1644323100000|2022-02-08 12:25:00|13.05|11.8|13.29|12.02|13.32|12.05|12.84|11.61|0
1644323400000|2022-02-08 12:30:00|13.26|12|13.43|12.15|13.54|12.25|13.17|11.91|0
1644323700000|2022-02-08 12:35:00|13.41|12.13|14.06|12.72|14.11|12.77|13.41|12.13|0
1644324000000|2022-02-08 12:40:00|14.08|12.74|13.17|11.92|14.08|12.74|13.17|11.92|0
1644324300000|2022-02-08 12:45:00|13.16|11.91|13.34|12.07|13.4|12.13|13.07|11.82|0
1644324600000|2022-02-08 12:50:00|13.37|12.1|13.23|11.97|13.43|12.15|13|11.77|0
1644324900000|2022-02-08 12:55:00|13.16|11.9|13.59|12.29|13.68|12.38|13.13|11.88|0
1644325200000|2022-02-08 13:00:00|13.56|12.26|13.74|12.43|13.9|12.58|13.49|12.21|0
1644325500000|2022-02-08 13:05:00|13.71|12.4|14.12|12.78|14.33|12.97|13.68|12.38|0
1644325800000|2022-02-08 13:10:00|14.09|12.75|13.57|12.28|14.15|12.81|13.4|12.12|0
1644326100000|2022-02-08 13:15:00|13.54|12.25|13.6|12.31|13.73|12.42|13.41|12.14|0
1644326400000|2022-02-08 13:20:00|13.63|12.33|13.47|12.19|13.73|12.42|13.41|12.13|0
1644326700000|2022-02-08 13:25:00|13.44|12.16|13.28|12.02|13.53|12.25|13.28|12.02|0
1644327000000|2022-02-08 13:30:00|13.3|12.03|13.22|11.96|13.41|12.13|13|11.77|0
1644327300000|2022-02-08 13:35:00|13.25|11.99|13.11|11.86|13.41|12.13|13.06|11.82|0
1644327600000|2022-02-08 13:40:00|13.09|11.85|12.91|11.68|13.12|11.87|12.83|11.61|0
1644327900000|2022-02-08 13:45:00|12.94|11.71|12.82|11.6|12.98|11.75|12.76|11.54|0
1644328200000|2022-02-08 13:50:00|12.85|11.62|13.09|11.84|13.18|11.93|12.62|11.42|0
1644328500000|2022-02-08 13:55:00|13.03|11.79|13.3|12.03|13.43|12.15|13|11.76|0
1644328800000|2022-02-08 14:00:00|13.25|11.99|13.36|12.09|13.5|12.22|13.21|11.95|0
1644329100000|2022-02-08 14:05:00|13.35|12.07|13.16|11.9|13.42|12.15|13.11|11.86|0
1644329400000|2022-02-08 14:10:00|13.17|11.92|12.99|11.75|13.39|12.11|12.99|11.75|0
1644329700000|2022-02-08 14:15:00|12.96|11.72|12.89|11.67|12.99|11.75|12.8|11.59|0
1644330000000|2022-02-08 14:20:00|12.83|11.61|13.14|11.89|13.17|11.91|12.8|11.58|0
1644330300000|2022-02-08 14:25:00|13.17|11.91|13.1|11.86|13.45|12.17|12.98|11.75|0
1644330600000|2022-02-08 14:30:00|13.09|11.84|12.77|11.55|14.08|12.74|12.65|11.44|0
1644330900000|2022-02-08 14:35:00|12.86|11.63|13.6|12.3|13.98|12.65|12.86|11.63|0
1644331200000|2022-02-08 14:40:00|13.57|12.27|13.11|11.86|13.92|12.59|12.85|11.63|0
1644331500000|2022-02-08 14:45:00|13.13|11.88|12.97|11.74|13.93|12.6|12.91|11.68|0
1644331800000|2022-02-08 14:50:00|13.03|11.79|12.94|11.71|13.47|12.18|12.41|11.21|0
1644332100000|2022-02-08 14:55:00|13.03|11.79|12.76|11.54|13.34|12.07|12.64|11.44|0
1644332400000|2022-02-08 15:00:00|12.64|11.43|12.05|10.85|12.66|11.45|11.75|10.55|0
1644332700000|2022-02-08 15:05:00|11.99|10.79|12.94|11.71|13.08|11.83|11.88|10.68|0
1644333000000|2022-02-08 15:10:00|12.88|11.65|13.04|11.8|13.11|11.86|12.54|11.34|0
1644333300000|2022-02-08 15:15:00|13.01|11.78|13.57|12.28|14.05|12.71|13.01|11.78|0
1644333600000|2022-02-08 15:20:00|13.54|12.25|13.57|12.27|13.85|12.53|13.35|12.08|0
1644333900000|2022-02-08 15:25:00|13.54|12.25|12.89|11.66|13.72|12.42|12.56|11.36|0
1644334200000|2022-02-08 15:30:00|12.92|11.69|12.57|11.37|13.07|11.82|12.51|11.31|0
1644334500000|2022-02-08 15:35:00|12.59|11.39|13.14|11.88|13.35|12.08|12.12|10.92|0
1644334800000|2022-02-08 15:40:00|13.11|11.86|13.05|11.81|13.17|11.91|12.71|11.5|0
1644335100000|2022-02-08 15:45:00|13.02|11.78|13.25|11.99|14.57|13.19|13.02|11.78|0
1644335400000|2022-02-08 15:50:00|13.3|12.03|13.65|12.35|13.94|12.61|13.14|11.89|0
1644335700000|2022-02-08 15:55:00|13.55|12.26|13.48|12.2|13.81|12.49|13.39|12.11|0
1644336000000|2022-02-08 16:00:00|13.45|12.17|14.47|13.09|14.54|13.15|13.42|12.14|0
1644336300000|2022-02-08 16:05:00|14.5|13.12|14.57|13.18|14.74|13.34|14.07|12.73|0
1644336600000|2022-02-08 16:10:00|14.54|13.15|14.91|13.49|14.95|13.52|14.23|12.88|0
1644336900000|2022-02-08 16:15:00|14.98|13.56|15.15|13.71|15.33|13.87|14.77|13.37|0
1644337200000|2022-02-08 16:20:00|15.26|13.81|14.74|13.33|15.3|13.84|14.46|13.09|0
1644337500000|2022-02-08 16:25:00|14.77|13.36|14.91|13.49|15.01|13.58|14.46|13.08|0
1644337800000|2022-02-08 16:30:00|15.05|13.61|15.35|13.89|16|14.47|14.94|13.52|0
1644338100000|2022-02-08 16:35:00|15.31|13.86|15.64|14.15|15.71|14.21|15.03|13.6|0
1644338400000|2022-02-08 16:40:00|15.65|14.16|15.71|14.21|15.85|14.34|15.42|13.95|0
1644338700000|2022-02-08 16:45:00|15.78|14.28|15.7|14.21|16.07|14.54|15.67|14.18|0
1644339000000|2022-02-08 16:50:00|15.74|14.24|15.81|14.31|16.03|14.51|15.45|13.98|0
1644339300000|2022-02-08 16:55:00|15.85|14.34|15.99|14.47|16.22|14.67|15.77|14.27|0
1644339600000|2022-02-08 17:00:00|16.09|14.55|15.95|14.43|16.55|14.98|15.92|14.4|0
1644339900000|2022-02-08 17:05:00|15.99|14.47|15.44|13.97|15.99|14.47|15.26|13.81|0
1644340200000|2022-02-08 17:10:00|15.48|14|15.37|13.9|15.77|14.27|15.3|13.84|0
1644340500000|2022-02-08 17:15:00|15.4|13.94|15.55|14.06|15.73|14.23|15.15|13.71|0
1644340800000|2022-02-08 17:20:00|15.58|14.1|15.91|14.39|16.09|14.56|15.44|13.97|0
1644341100000|2022-02-08 17:25:00|15.94|14.43|16.02|14.49|16.09|14.56|15.76|14.26|0
1644341400000|2022-02-08 17:30:00|16.05|14.52|16.88|15.28|16.88|15.28|16.05|14.52|0
1644341700000|2022-02-08 17:35:00|16.85|15.24|17.39|15.73|17.51|15.84|16.73|15.14|0
1644342000000|2022-02-08 17:40:00|17.43|15.77|17.39|15.73|17.79|16.09|17.39|15.73|0
1644342300000|2022-02-08 17:45:00|17.43|15.77|17.03|15.41|17.58|15.91|16.92|15.3|0
1644342600000|2022-02-08 17:50:00|17.07|15.44|17.11|15.48|17.3|15.66|16.99|15.37|0
1644342900000|2022-02-08 17:55:00|17.15|15.51|16.76|15.16|17.18|15.55|16.64|15.06|0
1644343200000|2022-02-08 18:00:00|16.72|15.13|16.64|15.05|16.79|15.19|16.38|14.82|0
1644343500000|2022-02-08 18:05:00|16.68|15.09|16.39|14.83|16.83|15.23|16.3|14.74|0
1644343800000|2022-02-08 18:10:00|16.41|14.85|16.75|15.15|16.79|15.19|16.15|14.61|0
1644344100000|2022-02-08 18:15:00|16.71|15.12|16.1|14.57|16.71|15.12|15.56|14.07|0
1644344400000|2022-02-08 18:20:00|16.07|14.54|15.81|14.3|16.25|14.7|15.77|14.27|0
1644344700000|2022-02-08 18:25:00|15.77|14.27|15.62|14.13|15.81|14.3|15.34|13.87|0
1644345000000|2022-02-08 18:30:00|15.69|14.2|16.19|14.65|16.29|14.73|15.59|14.1|0
1644345300000|2022-02-08 18:35:00|16.21|14.67|15.87|14.36|16.62|15.04|15.69|14.2|0
1644345600000|2022-02-08 18:40:00|15.84|14.33|15.65|14.16|15.98|14.46|15.47|14|0
1644345900000|2022-02-08 18:45:00|15.69|14.19|15.98|14.46|15.98|14.46|15.36|13.9|0
1644346200000|2022-02-08 18:50:00|15.94|14.42|15.72|14.22|15.94|14.42|15.38|13.91|0
1644346500000|2022-02-08 18:55:00|15.76|14.26|16.35|14.79|16.39|14.83|15.72|14.22|0
1644346800000|2022-02-08 19:00:00|16.39|14.82|16.55|14.98|16.57|15|16.2|14.65|0
1644347100000|2022-02-08 19:05:00|16.73|15.13|16.59|15.01|17.07|15.45|16.57|14.99|0
1644347400000|2022-02-08 19:10:00|16.61|15.03|16.45|14.89|16.61|15.03|16.3|14.75|0
1644347700000|2022-02-08 19:15:00|16.42|14.85|15.85|14.34|16.53|14.96|15.67|14.18|0
1644348000000|2022-02-08 19:20:00|15.89|14.38|15.04|13.6|15.89|14.38|14.54|13.15|0
1644348300000|2022-02-08 19:25:00|15.11|13.67|14.65|13.26|15.14|13.7|14.48|13.1|0
1644348600000|2022-02-08 19:30:00|14.62|13.23|15.17|13.73|15.21|13.76|14.45|13.07|0
1644348900000|2022-02-08 19:35:00|15.21|13.76|13.94|12.61|15.31|13.86|13.81|12.49|0
1644349200000|2022-02-08 19:40:00|13.97|12.64|14.24|12.88|14.41|13.04|13.84|12.52|0
1644349500000|2022-02-08 19:45:00|14.1|12.76|14.1|12.76|14.41|13.03|13.64|12.34|0
1644349800000|2022-02-08 19:50:00|14.17|12.82|14.74|13.34|14.75|13.34|14.04|12.7|0
1644350100000|2022-02-08 19:55:00|14.73|13.32|14.28|12.92|14.74|13.34|14.05|12.71|0
1644350400000|2022-02-08 20:00:00|14.2|12.85|14.43|13.06|14.64|13.24|13.52|12.23|0
1644350700000|2022-02-08 20:05:00|14.47|13.09|14.77|13.37|14.88|13.46|14.03|12.69|0
1644351000000|2022-02-08 20:10:00|14.81|13.4|15.76|14.26|16.51|14.94|14.74|13.33|0
1644351300000|2022-02-08 20:15:00|15.74|14.24|16.03|14.51|16.3|14.75|15.52|14.04|0
1644351600000|2022-02-08 20:20:00|15.89|14.37|15.57|14.09|16.11|14.58|15.3|13.84|0
1644351900000|2022-02-08 20:25:00|15.66|14.17|15.33|13.87|15.66|14.17|14.9|13.48|0
1644352200000|2022-02-08 20:30:00|15.46|13.99|16.25|14.71|16.6|15.02|15.19|13.74|0
1644352500000|2022-02-08 20:35:00|16.29|14.74|15.95|14.43|16.29|14.74|15.44|13.97|0
1644352800000|2022-02-08 20:40:00|15.91|14.4|15.87|14.36|16.75|15.15|15.87|14.36|0
1644353100000|2022-02-08 20:45:00|15.84|14.33|16.13|14.6|16.51|14.94|15.36|13.9|0
1644353400000|2022-02-08 20:50:00|16.32|14.77|17.33|15.68|17.53|15.86|15.5|14.03|0
1644353700000|2022-02-08 20:55:00|17.21|15.57|15.04|13.6|18.51|16.75|15.04|13.6|0
1644354000000|2022-02-08 21:00:00|15.18|13.74|15.77|14.27|15.85|14.34|14.96|13.54|0
1644354300000|2022-02-08 21:05:00|15.81|14.3|16.23|14.68|16.46|14.89|15.77|14.27|0
1644354600000|2022-02-08 21:10:00|16.19|14.65|15.66|14.16|16.34|14.79|15.66|14.16|0
1644354900000|2022-02-08 21:15:00|15.77|14.27|15.92|14.4|16.07|14.54|15.71|14.21|0
1644355200000|2022-02-08 21:20:00|15.94|14.42|15.91|14.4|16.03|14.5|15.88|14.36|0
1644355500000|2022-02-08 21:25:00|15.95|14.43|15.95|14.43|15.99|14.47|15.88|14.36|0
1644355800000|2022-02-08 21:30:00|15.91|14.4|15.99|14.46|16.06|14.53|15.87|14.36|0
1644356100000|2022-02-08 21:35:00|15.95|14.43|15.98|14.46|16.02|14.5|15.91|14.39|0
1644356400000|2022-02-08 21:40:00|16|14.48|15.87|14.36|16|14.48|15.87|14.36|0
1644356700000|2022-02-08 21:45:00|15.89|14.37|15.87|14.35|15.98|14.46|15.87|14.35|0
1644357000000|2022-02-08 21:50:00|15.9|14.39|15.86|14.35|15.9|14.39|15.86|14.35|0
1644357300000|2022-02-08 21:55:00|15.9|14.39|15.94|14.43|15.95|14.44|15.86|14.35|0
1644357600000|2022-02-08 22:00:00|15.99|14.46|15.93|14.41|15.99|14.46|15.93|14.41|0
1644357900000|2022-02-08 22:05:00|15.92|14.4|15.87|14.35|15.93|14.41|15.87|14.35|0
1644358200000|2022-02-08 22:10:00|15.86|14.38|15.91|14.4|15.91|14.4|15.86|14.35|0
1644358500000|2022-02-08 22:15:00|15.9|14.39|15.84|14.33|15.9|14.39|15.82|14.31|0
1644358800000|2022-02-08 22:20:00|15.83|14.32|15.83|14.32|15.83|14.32|15.83|14.32|0
1644359100000|2022-02-08 22:25:00|15.8|14.3|15.8|14.3|15.83|14.33|15.78|14.28|0
1644359400000|2022-02-08 22:30:00|15.83|14.32|15.8|14.3|15.84|14.33|15.8|14.3|0
1644359700000|2022-02-08 22:35:00|15.78|14.27|15.83|14.33|15.85|14.34|15.78|14.27|0
1644360000000|2022-02-08 22:40:00|15.85|14.34|15.81|14.3|15.87|14.36|15.81|14.3|0
1644360300000|2022-02-08 22:45:00|15.8|14.32|15.8|14.3|15.84|14.33|15.8|14.3|0
1644360600000|2022-02-08 22:50:00|15.81|14.31|15.82|14.32|15.83|14.32|15.8|14.29|0
1644360900000|2022-02-08 22:55:00|15.83|14.31|15.82|14.31|15.84|14.33|15.82|14.31|0
1644361200000|2022-02-08 23:00:00|16.12|14.58|16.17|14.63|16.23|14.69|15.87|14.36|0
1644361500000|2022-02-08 23:05:00|16.21|14.67|16.36|14.81|16.48|14.91|16.21|14.67|0
1644361800000|2022-02-08 23:10:00|16.44|14.88|16.38|14.82|16.52|14.95|16.32|14.77|0
1644362100000|2022-02-08 23:15:00|16.4|14.84|16.36|14.8|16.52|14.94|16.24|14.7|0
1644362400000|2022-02-08 23:20:00|16.4|14.84|16.81|15.21|16.85|15.24|16.4|14.84|0
1644362700000|2022-02-08 23:25:00|16.87|15.26|16.9|15.29|17.19|15.55|16.71|15.12|0
1644363000000|2022-02-08 23:30:00|16.92|15.31|16.78|15.18|16.94|15.33|16.74|15.15|0
1644363300000|2022-02-08 23:35:00|16.82|15.22|16.58|15|16.82|15.22|16.55|14.97|0
1644363600000|2022-02-08 23:40:00|16.6|15.02|16.88|15.27|16.94|15.32|16.6|15.02|0
1644363900000|2022-02-08 23:45:00|16.86|15.25|16.62|15.04|16.94|15.32|16.58|15|0
1644364200000|2022-02-08 23:50:00|16.64|15.05|16.99|15.37|17.09|15.46|16.58|15|0
1644364500000|2022-02-08 23:55:00|16.97|15.36|16.95|15.34|16.97|15.36|16.79|15.19|0
1644364800000|2022-02-09 00:00:00|16.99|15.37|16.89|15.28|17.05|15.43|16.61|15.03|0
1644365100000|2022-02-09 00:05:00|16.93|15.32|17.05|15.42|17.21|15.57|16.93|15.32|0
1644365400000|2022-02-09 00:10:00|17.09|15.46|16.8|15.2|17.09|15.46|16.73|15.13|0
1644365700000|2022-02-09 00:15:00|16.76|15.17|16.62|15.04|16.8|15.2|16.58|15.01|0
1644366000000|2022-02-09 00:20:00|16.64|15.06|16.29|14.74|16.72|15.13|16.21|14.67|0
1644366300000|2022-02-09 00:25:00|16.33|14.77|16.17|14.63|16.41|14.84|16.17|14.63|0
1644366600000|2022-02-09 00:30:00|16.13|14.6|16.13|14.6|16.17|14.63|15.91|14.39|0
1644366900000|2022-02-09 00:35:00|16.09|14.56|16.21|14.66|16.21|14.66|16.05|14.52|0
1644367200000|2022-02-09 00:40:00|16.22|14.68|16.17|14.63|16.24|14.7|16.09|14.56|0
1644367500000|2022-02-09 00:45:00|16.15|14.61|16.4|14.83|16.41|14.85|16.13|14.59|0
1644367800000|2022-02-09 00:50:00|16.36|14.8|16.35|14.8|16.39|14.83|16.2|14.66|0
1644368100000|2022-02-09 00:55:00|16.32|14.76|16.12|14.59|16.37|14.81|16.1|14.57|0
1644368400000|2022-02-09 01:00:00|16.16|14.62|16|14.48|16.16|14.62|15.82|14.31|0
1644368700000|2022-02-09 01:05:00|16.04|14.51|16.31|14.76|16.35|14.79|15.97|14.44|0
1644369000000|2022-02-09 01:10:00|16.35|14.79|16.31|14.75|16.42|14.86|16.27|14.72|0
1644369300000|2022-02-09 01:15:00|16.34|14.79|16.15|14.61|16.42|14.86|16.07|14.54|0
1644369600000|2022-02-09 01:20:00|16.13|14.59|16.11|14.57|16.15|14.61|16.03|14.51|0
1644369900000|2022-02-09 01:25:00|16.15|14.61|16.34|14.78|16.34|14.78|16.15|14.61|0
1644370200000|2022-02-09 01:30:00|16.42|14.85|16.45|14.89|16.69|15.1|16.34|14.78|0
1644370500000|2022-02-09 01:35:00|16.41|14.85|16.61|15.02|16.65|15.06|16.26|14.71|0
1644370800000|2022-02-09 01:40:00|16.62|15.04|16.88|15.27|16.96|15.35|16.57|14.99|0
1644371100000|2022-02-09 01:45:00|16.96|15.34|16.88|15.27|16.96|15.34|16.76|15.16|0
1644371400000|2022-02-09 01:50:00|16.86|15.25|16.44|14.88|16.88|15.27|16.44|14.88|0
1644371700000|2022-02-09 01:55:00|16.46|14.89|16.4|14.84|16.56|14.98|16.36|14.8|0
1644372000000|2022-02-09 02:00:00|16.36|14.8|16.59|15.01|16.71|15.12|16.36|14.8|0
1644372300000|2022-02-09 02:05:00|16.61|15.03|16.44|14.87|16.63|15.05|16.32|14.77|0
1644372600000|2022-02-09 02:10:00|16.47|14.91|16.39|14.83|16.47|14.91|16.36|14.8|0
1644372900000|2022-02-09 02:15:00|16.41|14.85|16.41|14.85|16.47|14.9|16.39|14.83|0
1644373200000|2022-02-09 02:20:00|16.43|14.87|16.47|14.9|16.47|14.9|16.39|14.83|0
1644373500000|2022-02-09 02:25:00|16.43|14.86|16.31|14.76|16.47|14.9|16.31|14.76|0
1644373800000|2022-02-09 02:30:00|16.23|14.69|16.19|14.65|16.31|14.76|16.08|14.55|0
1644374100000|2022-02-09 02:35:00|16.15|14.61|16.07|14.54|16.15|14.61|16.04|14.51|0
1644374400000|2022-02-09 02:40:00|16.11|14.58|16.15|14.61|16.19|14.65|16.07|14.54|0
1644374700000|2022-02-09 02:45:00|16.19|14.65|16.15|14.61|16.26|14.71|16.11|14.57|0
1644375000000|2022-02-09 02:50:00|16.13|14.59|16.26|14.71|16.26|14.71|16.11|14.57|0
1644375300000|2022-02-09 02:55:00|16.24|14.69|16.33|14.78|16.34|14.78|16.22|14.68|0
1644375600000|2022-02-09 03:00:00|16.35|14.8|16.45|14.88|16.45|14.88|16.33|14.78|0
1644375900000|2022-02-09 03:05:00|16.41|14.85|16.68|15.09|16.72|15.13|16.41|14.85|0
1644376200000|2022-02-09 03:10:00|16.7|15.11|16.64|15.05|16.78|15.18|16.64|15.05|0
1644376500000|2022-02-09 03:15:00|16.62|15.04|16.76|15.16|16.76|15.16|16.58|15|0
1644376800000|2022-02-09 03:20:00|16.8|15.2|16.71|15.12|16.83|15.23|16.67|15.09|0
1644377100000|2022-02-09 03:25:00|16.67|15.09|16.75|15.16|16.79|15.19|16.65|15.07|0
1644377400000|2022-02-09 03:30:00|16.79|15.19|17.6|15.92|17.6|15.92|16.75|15.16|0
1644377700000|2022-02-09 03:35:00|17.55|15.88|17.43|15.77|17.6|15.92|17.39|15.73|0
1644378000000|2022-02-09 03:40:00|17.45|15.79|17.39|15.73|17.51|15.84|17.39|15.73|0
1644378300000|2022-02-09 03:45:00|17.36|15.71|17.47|15.8|17.55|15.88|17.34|15.69|0
1644378600000|2022-02-09 03:50:00|17.42|15.76|17.54|15.87|17.55|15.88|17.4|15.75|0
1644378900000|2022-02-09 03:55:00|17.5|15.84|17.42|15.76|17.5|15.84|17.38|15.73|0
1644379200000|2022-02-09 04:00:00|17.38|15.72|17.54|15.87|17.54|15.87|17.38|15.72|0
1644379500000|2022-02-09 04:05:00|17.56|15.89|18|16.29|18|16.29|17.17|15.54|0
1644379800000|2022-02-09 04:10:00|17.83|16.13|17.56|15.89|17.83|16.13|17.46|15.8|0
1644380100000|2022-02-09 04:15:00|17.58|15.91|17.66|15.98|17.79|16.09|17.58|15.91|0
1644380400000|2022-02-09 04:20:00|17.7|16.02|17.87|16.17|17.87|16.17|17.64|15.96|0
1644380700000|2022-02-09 04:25:00|17.83|16.13|17.57|15.9|17.83|16.13|17.57|15.9|0
1644381000000|2022-02-09 04:30:00|17.55|15.88|17.45|15.79|17.57|15.9|17.45|15.79|0
1644381300000|2022-02-09 04:35:00|17.41|15.75|17.53|15.86|17.53|15.86|17.32|15.67|0
1644381600000|2022-02-09 04:40:00|17.49|15.82|17.61|15.93|17.65|15.97|17.49|15.82|0
1644381900000|2022-02-09 04:45:00|17.59|15.91|17.69|16|17.77|16.08|17.57|15.89|0
1644382200000|2022-02-09 04:50:00|17.71|16.02|17.89|16.19|17.89|16.19|17.69|16|0
1644382500000|2022-02-09 04:55:00|17.94|16.23|18.1|16.38|18.14|16.42|17.89|16.19|0
1644382800000|2022-02-09 05:00:00|18.14|16.42|18.1|16.38|18.14|16.42|17.93|16.23|0
1644383100000|2022-02-09 05:05:00|18.12|16.39|18.37|16.62|18.37|16.62|18.12|16.39|0
1644383400000|2022-02-09 05:10:00|18.35|16.6|18.01|16.3|18.35|16.6|18.01|16.3|0
1644383700000|2022-02-09 05:15:00|18.05|16.33|18.05|16.33|18.14|16.41|17.99|16.27|0
1644384000000|2022-02-09 05:20:00|18.01|16.29|17.96|16.25|18.09|16.37|17.96|16.25|0
1644384300000|2022-02-09 05:25:00|18.01|16.29|18.09|16.36|18.13|16.4|17.96|16.25|0
1644384600000|2022-02-09 05:30:00|18.05|16.33|17.89|16.19|18.09|16.36|17.88|16.17|0
1644384900000|2022-02-09 05:35:00|17.92|16.21|17.83|16.13|17.96|16.25|17.79|16.1|0
1644385200000|2022-02-09 05:40:00|17.79|16.09|18.12|16.4|18.12|16.4|17.79|16.09|0
1644385500000|2022-02-09 05:45:00|18.16|16.43|17.93|16.22|18.25|16.51|17.89|16.18|0
1644385800000|2022-02-09 05:50:00|17.91|16.2|17.72|16.03|18.03|16.32|17.66|15.98|0
1644386100000|2022-02-09 05:55:00|17.74|16.05|17.57|15.9|17.86|16.16|17.57|15.9|0
1644386400000|2022-02-09 06:00:00|17.59|15.92|17.73|16.05|17.78|16.08|17.59|15.92|0
1644386700000|2022-02-09 06:05:00|17.78|16.08|17.61|15.93|17.78|16.08|17.61|15.93|0
1644387000000|2022-02-09 06:10:00|17.59|15.91|17.48|15.82|17.65|15.97|17.28|15.63|0
1644387300000|2022-02-09 06:15:00|17.46|15.8|17.44|15.78|17.62|15.95|17.4|15.74|0
1644387600000|2022-02-09 06:20:00|17.46|15.79|17.44|15.77|17.52|15.85|17.33|15.68|0
1644387900000|2022-02-09 06:25:00|17.48|15.81|17.52|15.85|17.6|15.92|17.39|15.74|0
1644388200000|2022-02-09 06:30:00|17.47|15.81|17.72|16.03|17.72|16.03|17.47|15.81|0
1644388500000|2022-02-09 06:35:00|17.7|16.01|17.8|16.11|17.93|16.22|17.68|15.99|0
1644388800000|2022-02-09 06:40:00|17.84|16.14|17.67|15.99|17.84|16.14|17.61|15.93|0
1644389100000|2022-02-09 06:45:00|17.65|15.97|17.3|15.65|17.67|15.99|17.3|15.65|0
1644389400000|2022-02-09 06:50:00|17.32|15.67|17.44|15.78|17.44|15.78|17.2|15.56|0
1644389700000|2022-02-09 06:55:00|17.46|15.8|17.21|15.57|17.48|15.82|17.19|15.56|0
1644390000000|2022-02-09 07:00:00|17.17|15.54|17.25|15.61|17.6|15.93|17.17|15.54|0
1644390300000|2022-02-09 07:05:00|17.21|15.57|17.25|15.61|17.29|15.64|17.07|15.44|0
1644390600000|2022-02-09 07:10:00|17.29|15.64|17.1|15.48|17.39|15.74|17.04|15.42|0
1644390900000|2022-02-09 07:15:00|17.13|15.49|16.66|15.07|17.19|15.55|16.66|15.07|0
1644391200000|2022-02-09 07:20:00|16.56|14.99|17.93|16.22|18.01|16.29|16.56|14.99|0
1644391500000|2022-02-09 07:25:00|17.9|16.2|17.88|16.18|18.09|16.37|17.47|15.81|0
1644391800000|2022-02-09 07:30:00|17.84|16.14|18.04|16.33|18.04|16.33|17.59|15.92|0
1644392100000|2022-02-09 07:35:00|18.02|16.31|17.31|15.66|18.04|16.33|17.19|15.55|0
1644392400000|2022-02-09 07:40:00|17.27|15.62|17.3|15.66|17.39|15.73|16.91|15.3|0
1644392700000|2022-02-09 07:45:00|17.34|15.69|17.3|15.65|17.5|15.84|17.1|15.47|0
1644393000000|2022-02-09 07:50:00|17.22|15.58|17.42|15.76|17.42|15.76|17.1|15.47|0
1644393300000|2022-02-09 07:55:00|17.38|15.72|17.54|15.87|17.54|15.87|17.34|15.69|0
1644393600000|2022-02-09 08:00:00|17.5|15.83|17.46|15.79|17.91|16.2|17.37|15.72|0
1644393900000|2022-02-09 08:05:00|17.5|15.83|17.41|15.75|17.74|16.05|17.09|15.46|0
1644394200000|2022-02-09 08:10:00|17.51|15.84|17.71|16.03|17.86|16.16|17.27|15.62|0
1644394500000|2022-02-09 08:15:00|17.8|16.1|17.94|16.23|18.15|16.42|17.69|16.01|0
1644394800000|2022-02-09 08:20:00|17.9|16.19|17.92|16.21|18.23|16.49|17.77|16.08|0
1644395100000|2022-02-09 08:25:00|17.87|16.17|17.77|16.08|18.14|16.42|17.34|15.69|0
1644395400000|2022-02-09 08:30:00|17.73|16.04|18.01|16.3|18.06|16.34|17.24|15.6|0
1644395700000|2022-02-09 08:35:00|18.06|16.34|18.47|16.71|18.47|16.71|17.97|16.26|0
1644396000000|2022-02-09 08:40:00|18.43|16.68|18.61|16.84|18.64|16.87|18.1|16.38|0
1644396300000|2022-02-09 08:45:00|18.59|16.82|19.33|17.53|19.88|18.08|18.59|16.82|0
1644396600000|2022-02-09 08:50:00|19.48|17.68|19.6|17.8|19.82|18.02|19.22|17.42|0
1644396900000|2022-02-09 08:55:00|19.58|17.78|19.15|17.35|19.69|17.89|19.13|17.33|0
1644397200000|2022-02-09 09:00:00|19.13|17.33|19.09|17.29|19.43|17.63|18.94|17.14|0
1644397500000|2022-02-09 09:05:00|19.05|17.25|19.72|17.92|19.77|17.97|19.05|17.25|0
1644397800000|2022-02-09 09:10:00|19.81|18.01|19.79|17.99|19.94|18.14|19.59|17.79|0
1644398100000|2022-02-09 09:15:00|19.81|18.01|19.81|18.01|19.81|18.01|19.38|17.58|0
1644398400000|2022-02-09 09:20:00|19.83|18.03|19.59|17.79|19.87|18.07|19.5|17.7|0
1644398700000|2022-02-09 09:25:00|19.63|17.83|19.37|17.57|19.63|17.83|19.25|17.45|0
1644399000000|2022-02-09 09:30:00|19.33|17.53|19.63|17.83|19.71|17.91|19.24|17.44|0
1644399300000|2022-02-09 09:35:00|19.67|17.87|19.54|17.74|19.75|17.95|19.41|17.61|0
1644399600000|2022-02-09 09:40:00|19.49|17.69|19.49|17.69|19.79|17.99|19.45|17.65|0
1644399900000|2022-02-09 09:45:00|19.51|17.71|19.38|17.58|19.53|17.73|19.32|17.52|0
1644400200000|2022-02-09 09:50:00|19.4|17.6|19.15|17.35|19.4|17.6|19.11|17.31|0
1644400500000|2022-02-09 09:55:00|19.11|17.31|19.08|17.28|19.34|17.54|19.06|17.26|0
1644400800000|2022-02-09 10:00:00|19.06|17.26|19.25|17.45|19.36|17.56|18.89|17.09|0
1644401100000|2022-02-09 10:05:00|19.27|17.47|19.57|17.77|19.69|17.89|19.2|17.4|0
1644401400000|2022-02-09 10:10:00|19.54|17.74|20.13|18.33|20.17|18.37|19.41|17.61|0
1644401700000|2022-02-09 10:15:00|20.08|18.28|20.12|18.32|20.21|18.41|19.86|18.06|0
1644402000000|2022-02-09 10:20:00|20.17|18.37|20.05|18.25|20.25|18.45|20.05|18.25|0
1644402300000|2022-02-09 10:25:00|20.08|18.28|19.9|18.1|20.08|18.28|19.82|18.02|0
1644402600000|2022-02-09 10:30:00|19.94|18.14|19.85|18.05|20.2|18.4|19.7|17.9|0
1644402900000|2022-02-09 10:35:00|19.83|18.03|19.61|17.81|19.94|18.14|19.55|17.75|0
1644403200000|2022-02-09 10:40:00|19.64|17.84|19.94|18.14|20.02|18.22|19.64|17.84|0
1644403500000|2022-02-09 10:45:00|19.89|18.09|19.76|17.96|20.02|18.22|19.76|17.96|0
1644403800000|2022-02-09 10:50:00|19.67|17.87|20|18.2|20.06|18.26|19.67|17.87|0
1644404100000|2022-02-09 10:55:00|19.97|18.17|19.84|18.04|20.06|18.26|19.76|17.96|0
1644404400000|2022-02-09 11:00:00|19.93|18.13|19.54|17.74|19.93|18.13|19.54|17.74|0
1644404700000|2022-02-09 11:05:00|19.58|17.78|19.58|17.78|19.62|17.82|19.24|17.44|0
1644405000000|2022-02-09 11:10:00|19.54|17.74|19.51|17.71|19.71|17.91|19.47|17.67|0
1644405300000|2022-02-09 11:15:00|19.49|17.69|19.79|17.99|19.92|18.12|19.45|17.65|0
1644405600000|2022-02-09 11:20:00|19.83|18.03|19.61|17.81|19.83|18.03|19.59|17.79|0
1644405900000|2022-02-09 11:25:00|19.57|17.77|19.61|17.81|19.66|17.86|19.57|17.77|0
1644406200000|2022-02-09 11:30:00|19.63|17.83|19.78|17.98|19.87|18.07|19.48|17.68|0
1644406500000|2022-02-09 11:35:00|19.72|17.92|19.74|17.94|19.76|17.96|19.65|17.85|0
1644406800000|2022-02-09 11:40:00|19.78|17.98|20.04|18.24|20.04|18.24|19.65|17.85|0
1644407100000|2022-02-09 11:45:00|20.01|18.21|19.9|18.1|20.04|18.24|19.86|18.06|0
1644407400000|2022-02-09 11:50:00|19.95|18.15|20.21|18.41|20.21|18.41|19.86|18.06|0
1644407700000|2022-02-09 11:55:00|20.16|18.36|20.29|18.49|20.52|18.72|20.08|18.28|0
1644408000000|2022-02-09 12:00:00|20.34|18.54|20.65|18.85|20.83|19.03|20.16|18.36|0
1644408300000|2022-02-09 12:05:00|20.67|18.87|20.91|19.11|20.91|19.11|20.55|18.75|0
1644408600000|2022-02-09 12:10:00|20.96|19.16|21.05|19.25|21.32|19.52|20.96|19.16|0
1644408900000|2022-02-09 12:15:00|21|19.2|20.86|19.06|21.09|19.29|20.77|18.97|0
1644409200000|2022-02-09 12:20:00|20.84|19.04|20.81|19.01|20.95|19.15|20.68|18.88|0
1644409500000|2022-02-09 12:25:00|20.77|18.97|20.77|18.97|20.99|19.19|20.72|18.92|0
1644409800000|2022-02-09 12:30:00|20.86|19.06|20.63|18.83|20.86|19.06|20.63|18.83|0
1644410100000|2022-02-09 12:35:00|20.67|18.87|20.4|18.6|20.76|18.96|20.27|18.47|0
1644410400000|2022-02-09 12:40:00|20.38|18.58|20.71|18.91|20.71|18.91|20.38|18.58|0
1644410700000|2022-02-09 12:45:00|20.67|18.87|20.89|19.09|20.98|19.18|20.62|18.82|0
1644411000000|2022-02-09 12:50:00|20.85|19.05|20.93|19.13|21.03|19.23|20.76|18.96|0
1644411300000|2022-02-09 12:55:00|20.89|19.09|21.02|19.22|21.34|19.54|20.89|19.09|0
1644411600000|2022-02-09 13:00:00|21.07|19.27|20.93|19.13|21.2|19.4|20.71|18.91|0
1644411900000|2022-02-09 13:05:00|20.88|19.08|21.2|19.4|21.25|19.45|20.88|19.08|0
1644412200000|2022-02-09 13:10:00|21.15|19.35|21.75|19.95|21.89|20.09|21.15|19.35|0
1644412500000|2022-02-09 13:15:00|21.71|19.91|21.7|19.9|21.94|20.14|21.59|19.79|0
1644412800000|2022-02-09 13:20:00|21.66|19.86|21.56|19.76|21.94|20.14|21.47|19.67|0
1644413100000|2022-02-09 13:25:00|21.61|19.81|21.31|19.51|22.19|20.39|20.6|18.8|0
1644413400000|2022-02-09 13:30:00|21.22|19.42|21.21|19.41|21.26|19.46|20.94|19.14|0
1644413700000|2022-02-09 13:35:00|21.19|19.39|20.89|19.09|21.26|19.46|20.89|19.09|0
1644414000000|2022-02-09 13:40:00|20.85|19.05|21.23|19.43|21.35|19.55|20.8|19|0
1644414300000|2022-02-09 13:45:00|21.26|19.46|21.21|19.41|21.39|19.59|21.07|19.27|0
1644414600000|2022-02-09 13:50:00|21.23|19.43|21.25|19.45|21.34|19.54|21.18|19.38|0
1644414900000|2022-02-09 13:55:00|21.23|19.43|20.97|19.17|21.34|19.54|20.93|19.13|0
1644415200000|2022-02-09 14:00:00|21.02|19.22|21.02|19.22|21.34|19.54|20.93|19.13|0
1644415500000|2022-02-09 14:05:00|21.06|19.26|21.38|19.58|21.52|19.72|20.97|19.17|0
1644415800000|2022-02-09 14:10:00|21.33|19.53|21.17|19.37|21.57|19.77|21.15|19.35|0
1644416100000|2022-02-09 14:15:00|21.19|19.39|21.24|19.44|21.38|19.58|21.06|19.26|0
1644416400000|2022-02-09 14:20:00|21.26|19.46|21.33|19.53|21.47|19.67|21.1|19.3|0
1644416700000|2022-02-09 14:25:00|21.37|19.57|21.56|19.76|21.65|19.85|21.19|19.39|0
1644417000000|2022-02-09 14:30:00|21.6|19.8|21.93|20.13|22.79|20.99|21.19|19.39|0
1644417300000|2022-02-09 14:35:00|21.88|20.08|22.74|20.94|23.13|21.33|21.69|19.89|0
1644417600000|2022-02-09 14:40:00|22.64|20.84|23.49|21.69|23.58|21.78|22.26|20.46|0
1644417900000|2022-02-09 14:45:00|23.69|21.89|23.34|21.54|24.04|22.24|22.85|21.05|0
1644418200000|2022-02-09 14:50:00|23.29|21.49|22.6|20.8|23.38|21.58|22.17|20.37|0
1644418500000|2022-02-09 14:55:00|22.55|20.75|22.69|20.89|23.13|21.33|21.98|20.18|0
1644418800000|2022-02-09 15:00:00|22.21|20.41|23.23|21.43|23.53|21.73|22.21|20.41|0
1644419100000|2022-02-09 15:05:00|23.18|21.38|23.62|21.82|24.08|22.28|22.69|20.89|0
1644419400000|2022-02-09 15:10:00|23.77|21.97|22.78|20.98|23.97|22.17|22.3|20.5|0
1644419700000|2022-02-09 15:15:00|22.93|21.13|21.87|20.07|23.37|21.57|21.87|20.07|0
1644420000000|2022-02-09 15:20:00|22.01|20.21|22.15|20.35|22.87|21.07|21.78|19.98|0
1644420300000|2022-02-09 15:25:00|22.3|20.5|23.17|21.37|23.76|21.96|22.2|20.4|0
1644420600000|2022-02-09 15:30:00|23.29|21.49|24.52|22.72|24.68|22.88|23.07|21.27|0
1644420900000|2022-02-09 15:35:00|24.57|22.77|23.96|22.16|24.62|22.82|23.91|22.11|0
1644421200000|2022-02-09 15:40:00|24.01|22.21|23.5|21.7|24.52|22.72|23.5|21.7|0
1644421500000|2022-02-09 15:45:00|23.45|21.65|23.75|21.95|23.93|22.13|23.16|21.36|0
1644421800000|2022-02-09 15:50:00|23.7|21.9|22.38|20.58|24.15|22.35|22.04|20.24|0
1644422100000|2022-02-09 15:55:00|22.43|20.63|23.52|21.72|23.52|21.72|22.38|20.58|0
1644422400000|2022-02-09 16:00:00|23.63|21.83|23.62|21.82|23.93|22.13|23.07|21.27|0
1644422700000|2022-02-09 16:05:00|23.6|21.8|23.08|21.28|23.68|21.88|22.88|21.08|0
1644423000000|2022-02-09 16:10:00|23.13|21.33|22.39|20.59|23.53|21.73|22.05|20.25|0
1644423300000|2022-02-09 16:15:00|22.34|20.54|22.92|21.12|23.17|21.37|22.2|20.4|0
1644423600000|2022-02-09 16:20:00|22.97|21.17|23.22|21.42|23.47|21.67|22.83|21.03|0
1644423900000|2022-02-09 16:25:00|23.27|21.47|22.92|21.12|23.47|21.67|22.92|21.12|0
1644424200000|2022-02-09 16:30:00|22.87|21.07|23.11|21.31|23.17|21.37|22.43|20.63|0
1644424500000|2022-02-09 16:35:00|23.06|21.26|23.16|21.36|23.46|21.66|22.57|20.77|0
1644424800000|2022-02-09 16:40:00|23.11|21.31|22.62|20.82|23.41|21.61|22.42|20.62|0
1644425100000|2022-02-09 16:45:00|22.52|20.72|23.06|21.26|23.16|21.36|22.52|20.72|0
1644425400000|2022-02-09 16:50:00|23.01|21.21|21.84|20.04|23.45|21.65|21.79|19.99|0
1644425700000|2022-02-09 16:55:00|21.79|19.99|22.27|20.47|22.56|20.76|21.75|19.95|0
1644426000000|2022-02-09 17:00:00|22.22|20.42|22.36|20.56|22.75|20.95|21.89|20.09|0
1644426300000|2022-02-09 17:05:00|22.31|20.51|22.02|20.22|22.36|20.56|21.6|19.8|0
1644426600000|2022-02-09 17:10:00|22.07|20.27|22.21|20.41|22.21|20.41|21.36|19.56|0
1644426900000|2022-02-09 17:15:00|22.26|20.46|22.6|20.8|22.65|20.85|22.02|20.22|0
1644427200000|2022-02-09 17:20:00|22.55|20.75|22.64|20.84|22.89|21.09|22.26|20.46|0
1644427500000|2022-02-09 17:25:00|22.74|20.94|23.03|21.23|23.08|21.28|22.74|20.94|0
1644427800000|2022-02-09 17:30:00|22.84|21.04|22.3|20.5|23.13|21.33|22.11|20.31|0
1644428100000|2022-02-09 17:35:00|22.35|20.55|23.23|21.43|23.33|21.53|22.25|20.45|0
1644428400000|2022-02-09 17:40:00|23.38|21.58|23.48|21.68|23.63|21.83|23.13|21.33|0
1644428700000|2022-02-09 17:45:00|23.53|21.73|23.47|21.67|23.58|21.78|23.17|21.37|0
1644429000000|2022-02-09 17:50:00|23.42|21.62|23.27|21.47|23.42|21.62|23.02|21.22|0
1644429300000|2022-02-09 17:55:00|23.42|21.62|23.77|21.97|23.82|22.02|23.17|21.37|0
1644429600000|2022-02-09 18:00:00|23.72|21.92|23.56|21.76|24.07|22.27|23.46|21.66|0
1644429900000|2022-02-09 18:05:00|23.51|21.71|23.31|21.51|23.69|21.89|23.06|21.26|0
1644430200000|2022-02-09 18:10:00|23.36|21.56|22.76|20.96|23.51|21.71|22.67|20.87|0
1644430500000|2022-02-09 18:15:00|22.81|21.01|23.21|21.41|23.36|21.56|22.67|20.87|0
1644430800000|2022-02-09 18:20:00|23.26|21.46|23.15|21.35|23.56|21.76|23.1|21.3|0
1644431100000|2022-02-09 18:25:00|23.2|21.4|23.55|21.75|23.6|21.8|23.1|21.3|0
1644431400000|2022-02-09 18:30:00|23.5|21.7|23.7|21.9|23.91|22.11|23.4|21.6|0
1644431700000|2022-02-09 18:35:00|23.65|21.85|23.2|21.4|23.65|21.85|23.15|21.35|0
1644432000000|2022-02-09 18:40:00|23.17|21.37|23.8|22|23.95|22.15|23.1|21.3|0
1644432300000|2022-02-09 18:45:00|23.85|22.05|23.69|21.89|23.95|22.15|23.64|21.84|0
1644432600000|2022-02-09 18:50:00|23.64|21.84|23.79|21.99|23.89|22.09|23.54|21.74|0
1644432900000|2022-02-09 18:55:00|23.74|21.94|23.89|22.09|23.94|22.14|23.54|21.74|0
1644433200000|2022-02-09 19:00:00|23.94|22.14|24.25|22.45|24.51|22.71|23.94|22.14|0
1644433500000|2022-02-09 19:05:00|24.3|22.5|25.03|23.23|25.03|23.23|24.19|22.39|0
1644433800000|2022-02-09 19:10:00|24.92|23.12|25.02|23.22|25.24|23.44|24.71|22.91|0
1644434100000|2022-02-09 19:15:00|25.08|23.28|25.02|23.22|25.29|23.49|24.81|23.01|0
1644434400000|2022-02-09 19:20:00|24.97|23.17|24.91|23.11|25.07|23.27|24.7|22.9|0
1644434700000|2022-02-09 19:25:00|24.97|23.17|25.15|23.35|25.28|23.48|24.91|23.11|0
1644435000000|2022-02-09 19:30:00|25.17|23.37|25.65|23.85|25.7|23.9|24.91|23.11|0
1644435300000|2022-02-09 19:35:00|25.7|23.9|25.97|24.17|26.08|24.28|25.49|23.69|0
1644435600000|2022-02-09 19:40:00|25.94|24.14|25.75|23.95|25.97|24.17|25.54|23.74|0
1644435900000|2022-02-09 19:45:00|25.8|24|25.16|23.36|25.86|24.06|25.11|23.31|0
1644436200000|2022-02-09 19:50:00|25.21|23.41|25.05|23.25|25.48|23.68|24.79|22.99|0
1644436500000|2022-02-09 19:55:00|25|23.2|24.11|22.31|25.1|23.3|24.01|22.21|0
1644436800000|2022-02-09 20:00:00|24.06|22.26|24.01|22.21|24.22|22.42|23.11|21.31|0
1644437100000|2022-02-09 20:05:00|23.98|22.18|22.86|21.06|23.98|22.18|22.86|21.06|0
1644437400000|2022-02-09 20:10:00|23.15|21.35|22.95|21.15|23.65|21.85|22.95|21.15|0
1644437700000|2022-02-09 20:15:00|22.9|21.1|23.25|21.45|23.25|21.45|22.37|20.57|0
1644438000000|2022-02-09 20:20:00|23.3|21.5|23.75|21.95|23.85|22.05|23.15|21.35|0
1644438300000|2022-02-09 20:25:00|23.69|21.89|24.82|23.02|24.82|23.02|23.1|21.3|0
1644438600000|2022-02-09 20:30:00|24.64|22.84|25.72|23.92|25.72|23.92|24.64|22.84|0
1644438900000|2022-02-09 20:35:00|25.67|23.87|25.56|23.76|26.32|24.52|25.45|23.65|0
1644439200000|2022-02-09 20:40:00|25.61|23.81|24.5|22.7|25.61|23.81|23.63|21.83|0
1644439500000|2022-02-09 20:45:00|24.61|22.81|25.29|23.49|25.45|23.65|24.06|22.26|0
1644439800000|2022-02-09 20:50:00|25.39|23.59|25.3|23.5|26.42|24.62|24.71|22.91|0
1644440100000|2022-02-09 20:55:00|25.19|23.39|25.46|23.66|25.67|23.87|24.41|22.61|0
1644440400000|2022-02-09 21:00:00|25.51|23.71|25.03|23.23|25.51|23.71|24.82|23.02|0
1644440700000|2022-02-09 21:05:00|24.98|23.18|25.56|23.76|25.67|23.87|24.98|23.18|0
1644441000000|2022-02-09 21:10:00|25.5|23.7|25.88|24.08|25.99|24.19|25.45|23.65|0
1644441300000|2022-02-09 21:15:00|26.08|23.88|26.15|23.95|26.18|23.98|25.97|23.77|0
1644441600000|2022-02-09 21:20:00|26.18|23.98|26.95|24.75|26.95|24.75|26.13|23.93|0
1644441900000|2022-02-09 21:25:00|27.06|24.86|27|24.8|27.11|24.91|26.83|24.63|0
1644442200000|2022-02-09 21:30:00|26.94|24.74|26.78|24.58|26.94|24.74|26.72|24.52|0
1644442500000|2022-02-09 21:35:00|26.83|24.63|26.66|24.46|26.83|24.63|26.61|24.41|0
1644442800000|2022-02-09 21:40:00|26.61|24.41|26.6|24.4|26.77|24.57|26.6|24.4|0
1644443100000|2022-02-09 21:45:00|26.49|24.29|26.22|24.02|26.49|24.29|26.14|23.94|0
1644443400000|2022-02-09 21:50:00|26.11|23.91|26.27|24.07|26.49|24.29|26.11|23.91|0
1644443700000|2022-02-09 21:55:00|26.22|24.02|26.35|24.15|26.4|24.2|26.19|23.99|0
1644444000000|2022-02-09 22:00:00|26.36|24.16|26.34|24.14|26.38|24.18|26.3|24.1|0
1644444300000|2022-02-09 22:05:00|26.36|24.16|26.28|24.08|26.36|24.16|26.28|24.08|0
1644444600000|2022-02-09 22:10:00|26.34|24.14|26.34|24.14|26.35|24.15|26.3|24.1|0
1644444900000|2022-02-09 22:15:00|26.35|24.15|26.26|24.06|26.36|24.16|26.26|24.06|0
1644445200000|2022-02-09 22:20:00|26.25|24.05|26.25|24.05|26.25|24.05|26.23|24.03|0
1644445500000|2022-02-09 22:25:00|26.26|24.06|26.21|24.01|26.26|24.06|26.18|23.98|0
1644445800000|2022-02-09 22:30:00|26.22|24.02|26.24|24.04|26.24|24.04|26.22|24.02|0
1644446100000|2022-02-09 22:35:00|26.26|24.06|26.25|24.05|26.27|24.07|26.25|24.05|0
1644446400000|2022-02-09 22:40:00|26.26|24.06|26.29|24.09|26.3|24.1|26.25|24.05|0
1644446700000|2022-02-09 22:45:00|26.28|24.08|26.28|24.08|26.29|24.09|26.27|24.07|0
1644447000000|2022-02-09 22:50:00|26.27|24.07|26.31|24.11|26.31|24.11|26.27|24.07|0
1644447300000|2022-02-09 22:55:00|26.3|24.1|26.41|24.21|26.41|24.21|26.28|24.08|0
1644447600000|2022-02-09 23:00:00|26.7|24.5|26.37|24.17|26.7|24.5|26.07|23.87|0
1644447900000|2022-02-09 23:05:00|26.34|24.14|26.28|24.08|26.45|24.25|26.2|24|0
1644448200000|2022-02-09 23:10:00|26.36|24.16|26.22|24.02|26.44|24.24|26.2|24|0
1644448500000|2022-02-09 23:15:00|26.2|24|25.92|23.72|26.39|24.19|25.79|23.59|0
1644448800000|2022-02-09 23:20:00|25.9|23.7|25.95|23.75|25.95|23.75|25.68|23.48|0
1644449100000|2022-02-09 23:25:00|26|23.8|25.95|23.75|26.22|24.02|25.95|23.75|0
1644449400000|2022-02-09 23:30:00|26|23.8|25.62|23.42|26|23.8|25.51|23.31|0
1644449700000|2022-02-09 23:35:00|25.57|23.37|25.89|23.69|25.99|23.79|25.54|23.34|0
1644450000000|2022-02-09 23:40:00|25.99|23.79|25.35|23.15|25.99|23.79|25.32|23.12|0
1644450300000|2022-02-09 23:45:00|25.3|23.1|25.56|23.36|25.56|23.36|25.3|23.1|0
1644450600000|2022-02-09 23:50:00|25.64|23.44|25.4|23.2|25.64|23.44|25.19|22.99|0
1644450900000|2022-02-09 23:55:00|25.34|23.14|25.77|23.57|25.82|23.62|25.29|23.09|0
1644451200000|2022-02-10 00:00:00|25.82|23.62|25.74|23.54|25.93|23.73|25.39|23.19|0
1644451500000|2022-02-10 00:05:00|25.76|23.56|25.39|23.19|25.98|23.78|25.18|22.98|0
1644451800000|2022-02-10 00:10:00|25.49|23.29|25.07|22.87|25.55|23.35|25.02|22.82|0
1644452100000|2022-02-10 00:15:00|25.02|22.82|24.75|22.55|25.12|22.92|24.75|22.55|0
1644452400000|2022-02-10 00:20:00|24.78|22.58|25.25|23.05|25.25|23.05|24.75|22.55|0
1644452700000|2022-02-10 00:25:00|25.22|23.02|25.27|23.07|25.27|23.07|25.11|22.91|0
1644453000000|2022-02-10 00:30:00|25.3|23.1|25.11|22.91|25.48|23.28|25.06|22.86|0
1644453300000|2022-02-10 00:35:00|25.08|22.88|25.05|22.85|25.37|23.17|25|22.8|0
1644453600000|2022-02-10 00:40:00|25.11|22.91|25|22.8|25.21|23.01|24.95|22.75|0
1644453900000|2022-02-10 00:45:00|24.95|22.75|24.68|22.48|25.05|22.85|24.53|22.33|0
1644454200000|2022-02-10 00:50:00|24.63|22.43|24.32|22.12|24.68|22.48|24.32|22.12|0
1644454500000|2022-02-10 00:55:00|24.29|22.09|24.21|22.01|24.58|22.38|24.21|22.01|0
1644454800000|2022-02-10 01:00:00|24.24|22.04|24.11|21.91|24.32|22.12|23.91|21.71|0
1644455100000|2022-02-10 01:05:00|24.08|21.88|24.16|21.96|24.26|22.06|24.01|21.81|0
1644455400000|2022-02-10 01:10:00|24.13|21.93|24.05|21.85|24.21|22.01|23.8|21.6|0
1644455700000|2022-02-10 01:15:00|24|21.8|23.62|21.42|24.1|21.9|23.6|21.4|0
1644456000000|2022-02-10 01:20:00|23.6|21.4|23.87|21.67|24|21.8|23.6|21.4|0
1644456300000|2022-02-10 01:25:00|23.85|21.65|22.62|20.46|23.95|21.75|22.62|20.46|0
1644456600000|2022-02-10 01:30:00|22.56|20.42|22.15|20.04|22.56|20.42|21.8|19.73|0
1644456900000|2022-02-10 01:35:00|22.18|20.07|22.18|20.06|22.31|20.18|22|19.91|0
1644457200000|2022-02-10 01:40:00|22.23|20.11|22.3|20.18|22.46|20.32|22.23|20.11|0
1644457500000|2022-02-10 01:45:00|22.4|20.27|22.58|20.43|22.58|20.43|22.25|20.13|0
1644457800000|2022-02-10 01:50:00|22.6|20.45|22.3|20.17|22.71|20.54|22.3|20.17|0
1644458100000|2022-02-10 01:55:00|22.27|20.15|22.39|20.26|22.39|20.26|22.14|20.03|0
1644458400000|2022-02-10 02:00:00|22.34|20.22|22.04|19.94|22.45|20.31|21.99|19.89|0
1644458700000|2022-02-10 02:05:00|22.06|19.96|22.03|19.94|22.29|20.17|22.03|19.94|0
1644459000000|2022-02-10 02:10:00|22.09|19.98|22.13|20.02|22.24|20.12|21.98|19.89|0
1644459300000|2022-02-10 02:15:00|22.08|19.98|22.08|19.98|22.28|20.16|22.03|19.93|0
1644459600000|2022-02-10 02:20:00|22.03|19.93|21.98|19.88|22.08|19.98|21.98|19.88|0
1644459900000|2022-02-10 02:25:00|21.68|19.61|21.92|19.84|21.98|19.88|21.68|19.61|0
1644460200000|2022-02-10 02:30:00|21.97|19.88|21.87|19.79|21.97|19.88|21.87|19.79|0
1644460500000|2022-02-10 02:35:00|21.92|19.83|22.37|20.24|22.42|20.29|21.92|19.83|0
1644460800000|2022-02-10 02:40:00|22.32|20.2|22.22|20.1|22.37|20.24|22.19|20.08|0
1644461100000|2022-02-10 02:45:00|22.27|20.15|22.27|20.14|22.42|20.28|22.24|20.12|0
1644461400000|2022-02-10 02:50:00|22.32|20.19|22.11|20|22.32|20.19|22.06|19.96|0
1644461700000|2022-02-10 02:55:00|22.06|19.96|22.06|19.96|22.16|20.05|22.01|19.91|0
1644462000000|2022-02-10 03:00:00|22.01|19.91|21.95|19.86|22.11|20|21.81|19.73|0
1644462300000|2022-02-10 03:05:00|22|19.91|21.75|19.68|22.05|19.95|21.75|19.68|0
1644462600000|2022-02-10 03:10:00|21.8|19.72|21.95|19.86|21.95|19.86|21.75|19.68|0
1644462900000|2022-02-10 03:15:00|22|19.9|22.1|19.99|22.15|20.04|21.95|19.86|0
1644463200000|2022-02-10 03:20:00|22.07|19.97|22.22|20.1|22.25|20.13|22.04|19.95|0
1644463500000|2022-02-10 03:25:00|22.2|20.08|22.29|20.17|22.3|20.17|22.14|20.03|0
1644463800000|2022-02-10 03:30:00|22.34|20.22|22.5|20.35|22.55|20.4|22.14|20.03|0
1644464100000|2022-02-10 03:35:00|22.55|20.4|22.59|20.44|22.6|20.44|22.44|20.3|0
1644464400000|2022-02-10 03:40:00|22.57|20.42|22.39|20.26|22.59|20.44|22.39|20.26|0
1644464700000|2022-02-10 03:45:00|22.41|20.28|22.49|20.35|22.54|20.39|22.39|20.25|0
1644465000000|2022-02-10 03:50:00|22.46|20.32|22.36|20.23|22.49|20.35|22.2|20.09|0
1644465300000|2022-02-10 03:55:00|22.38|20.25|22.48|20.34|22.59|20.43|22.38|20.25|0
1644465600000|2022-02-10 04:00:00|22.45|20.32|22.43|20.29|22.58|20.43|22.38|20.25|0
1644465900000|2022-02-10 04:05:00|22.38|20.25|22.42|20.29|22.43|20.29|22.32|20.2|0
1644466200000|2022-02-10 04:10:00|22.4|20.26|22.42|20.29|22.58|20.43|22.4|20.26|0
1644466500000|2022-02-10 04:15:00|22.45|20.31|22.68|20.52|22.7|20.54|22.42|20.29|0
1644466800000|2022-02-10 04:20:00|22.7|20.54|22.72|20.56|22.78|20.61|22.57|20.42|0
1644467100000|2022-02-10 04:25:00|22.78|20.61|22.88|20.7|22.88|20.7|22.72|20.56|0
1644467400000|2022-02-10 04:30:00|22.85|20.67|22.87|20.7|22.88|20.7|22.77|20.6|0
1644467700000|2022-02-10 04:35:00|22.82|20.69|22.82|20.65|22.87|20.69|22.72|20.55|0
1644468000000|2022-02-10 04:40:00|22.84|20.67|22.82|20.64|22.84|20.67|22.71|20.55|0
1644468300000|2022-02-10 04:45:00|22.76|20.6|22.56|20.41|22.76|20.6|22.56|20.41|0
1644468600000|2022-02-10 04:50:00|22.61|20.45|22.71|20.54|22.71|20.55|22.61|20.45|0
1644468900000|2022-02-10 04:55:00|22.76|20.59|22.7|20.54|22.86|20.68|22.7|20.54|0
1644469200000|2022-02-10 05:00:00|22.65|20.5|23.62|21.42|23.62|21.42|22.6|20.45|0
1644469500000|2022-02-10 05:05:00|23.6|21.4|23.52|21.32|23.62|21.42|23.52|21.32|0
1644469800000|2022-02-10 05:10:00|23.57|21.37|23.62|21.42|23.67|21.47|23.57|21.37|0
1644470100000|2022-02-10 05:15:00|23.57|21.37|23.62|21.42|23.62|21.42|23.52|21.32|0
1644470400000|2022-02-10 05:20:00|23.64|21.44|23.61|21.41|23.67|21.47|23.54|21.34|0
1644470700000|2022-02-10 05:25:00|23.56|21.36|23.46|21.26|23.61|21.41|23.41|21.21|0
1644471000000|2022-02-10 05:30:00|23.51|21.31|23.36|21.16|23.61|21.41|23.36|21.16|0
1644471300000|2022-02-10 05:35:00|23.38|21.18|23.26|21.06|23.41|21.21|23.26|21.06|0
1644471600000|2022-02-10 05:40:00|23.21|21.01|23.3|21.1|23.35|21.15|23.03|20.84|0
1644471900000|2022-02-10 05:45:00|23.25|21.05|23.37|21.17|23.4|21.2|23.25|21.05|0
1644472200000|2022-02-10 05:50:00|23.4|21.2|23.2|21|23.4|21.2|23.2|21|0
1644472500000|2022-02-10 05:55:00|23.25|21.05|24.05|21.85|24.05|21.85|23.25|21.05|0
1644472800000|2022-02-10 06:00:00|24.2|22|24.46|22.26|24.46|22.26|24.05|21.85|0
1644473100000|2022-02-10 06:05:00|24.48|22.28|24.02|21.82|24.51|22.31|24.02|21.82|0
1644473400000|2022-02-10 06:10:00|24.04|21.84|24.55|22.35|24.55|22.35|23.99|21.79|0
1644473700000|2022-02-10 06:15:00|24.53|22.33|24.4|22.2|24.55|22.35|24.35|22.15|0
1644474000000|2022-02-10 06:20:00|24.37|22.17|24.76|22.56|24.76|22.56|24.34|22.14|0
1644474300000|2022-02-10 06:25:00|24.81|22.61|24.57|22.37|24.81|22.61|24.55|22.35|0
1644474600000|2022-02-10 06:30:00|24.6|22.4|24.65|22.45|24.75|22.55|24.54|22.34|0
1644474900000|2022-02-10 06:35:00|24.67|22.47|25.27|23.07|25.27|23.07|24.59|22.39|0
1644475200000|2022-02-10 06:40:00|25.29|23.09|25.32|23.12|25.42|23.22|25.11|22.91|0
1644475500000|2022-02-10 06:45:00|25.26|23.06|25.1|22.9|25.29|23.09|25.05|22.85|0
1644475800000|2022-02-10 06:50:00|25.08|22.88|24.79|22.59|25.16|22.96|24.79|22.59|0
1644476100000|2022-02-10 06:55:00|24.74|22.54|24.94|22.74|24.99|22.79|24.68|22.48|0
1644476400000|2022-02-10 07:00:00|24.84|22.64|24.47|22.27|24.84|22.64|24.32|22.12|0
1644476700000|2022-02-10 07:05:00|24.5|22.3|24.44|22.24|24.5|22.3|24.22|22.02|0
1644477000000|2022-02-10 07:10:00|24.47|22.27|24.54|22.34|24.67|22.47|24.39|22.19|0
1644477300000|2022-02-10 07:15:00|24.57|22.37|24.41|22.21|24.67|22.47|24.36|22.16|0
1644477600000|2022-02-10 07:20:00|24.46|22.26|24.59|22.39|24.59|22.39|24.38|22.18|0
1644477900000|2022-02-10 07:25:00|24.56|22.36|24.61|22.41|24.67|22.47|24.46|22.26|0
1644478200000|2022-02-10 07:30:00|24.66|22.46|24.77|22.57|24.87|22.67|24.41|22.21|0
1644478500000|2022-02-10 07:35:00|24.71|22.51|24.58|22.38|24.77|22.57|24.48|22.28|0
1644478800000|2022-02-10 07:40:00|24.61|22.41|24.66|22.46|24.66|22.46|24.42|22.22|0
1644479100000|2022-02-10 07:45:00|24.76|22.56|24.86|22.66|24.97|22.77|24.66|22.46|0
1644479400000|2022-02-10 07:50:00|24.83|22.63|25.07|22.87|25.22|23.02|24.81|22.61|0
1644479700000|2022-02-10 07:55:00|25.12|22.92|25.43|23.23|25.49|23.29|24.96|22.76|0
1644480000000|2022-02-10 08:00:00|25.46|23.26|25.32|23.12|26.02|23.82|25.12|22.92|0
1644480300000|2022-02-10 08:05:00|25.18|23.38|24.86|23.06|25.23|23.43|24.81|23.01|0
1644480600000|2022-02-10 08:10:00|24.96|23.16|25.76|23.96|25.87|24.07|24.88|23.08|0
1644480900000|2022-02-10 08:15:00|25.73|23.93|24.59|22.79|25.76|23.96|24.54|22.74|0
1644481200000|2022-02-10 08:20:00|24.56|22.76|24.8|23|25.01|23.21|23.92|22.12|0
1644481500000|2022-02-10 08:25:00|24.69|22.89|24.07|22.27|24.8|23|23.87|22.07|0
1644481800000|2022-02-10 08:30:00|24.04|22.24|23.89|22.09|24.43|22.63|23.86|22.06|0
1644482100000|2022-02-10 08:35:00|23.97|22.17|24.12|22.32|24.38|22.58|23.81|22.01|0
1644482400000|2022-02-10 08:40:00|24.09|22.29|23.31|21.51|24.27|22.47|23.01|21.21|0
1644482700000|2022-02-10 08:45:00|23.21|21.41|23.45|21.65|23.65|21.85|23.01|21.21|0
1644483000000|2022-02-10 08:50:00|23.4|21.6|23.3|21.5|23.55|21.75|23.2|21.4|0
1644483300000|2022-02-10 08:55:00|23.35|21.55|23|21.2|23.5|21.7|22.9|21.1|0
1644483600000|2022-02-10 09:00:00|22.98|21.18|23.84|22.04|24.7|22.9|22.61|20.81|0
1644483900000|2022-02-10 09:05:00|23.86|22.06|23.83|22.03|24.19|22.39|23.81|22.01|0
1644484200000|2022-02-10 09:10:00|23.88|22.08|24.08|22.28|24.29|22.49|23.76|21.96|0
1644484500000|2022-02-10 09:15:00|24.03|22.23|23.88|22.08|24.13|22.33|23.78|21.98|0
1644484800000|2022-02-10 09:20:00|23.93|22.13|23.73|21.93|24.03|22.23|23.63|21.83|0
1644485100000|2022-02-10 09:25:00|23.68|21.88|24.28|22.48|24.28|22.48|23.68|21.88|0
1644485400000|2022-02-10 09:30:00|24.33|22.53|24.23|22.43|24.46|22.66|24.18|22.38|0
1644485700000|2022-02-10 09:35:00|24.28|22.48|23.97|22.17|24.63|22.83|23.97|22.17|0
1644486000000|2022-02-10 09:40:00|23.92|22.12|24.07|22.27|24.12|22.32|23.87|22.07|0
1644486300000|2022-02-10 09:45:00|24.12|22.32|23.76|21.96|24.12|22.32|23.56|21.76|0
1644486600000|2022-02-10 09:50:00|23.71|21.91|24.01|22.21|24.16|22.36|23.71|21.91|0
1644486900000|2022-02-10 09:55:00|24.06|22.26|24.01|22.21|24.37|22.57|23.96|22.16|0
1644487200000|2022-02-10 10:00:00|24.03|22.23|23.7|21.9|24.21|22.41|23.5|21.7|0
1644487500000|2022-02-10 10:05:00|23.75|21.95|23.8|22|23.8|22|23.35|21.55|0
1644487800000|2022-02-10 10:10:00|23.85|22.05|24|22.2|24.08|22.28|23.7|21.9|0
1644488100000|2022-02-10 10:15:00|24.02|22.22|24.1|22.3|24.25|22.45|24|22.2|0
1644488400000|2022-02-10 10:20:00|24.07|22.27|23.82|22.02|24.1|22.3|23.79|21.99|0
1644488700000|2022-02-10 10:25:00|23.79|21.99|24.04|22.24|24.09|22.29|23.74|21.94|0
1644489000000|2022-02-10 10:30:00|24.07|22.27|23.99|22.19|24.29|22.49|23.99|22.19|0
1644489300000|2022-02-10 10:35:00|24.04|22.24|24.55|22.75|24.55|22.75|24.04|22.24|0
1644489600000|2022-02-10 10:40:00|24.5|22.7|24.49|22.69|24.6|22.8|24.29|22.49|0
1644489900000|2022-02-10 10:45:00|24.54|22.74|24.7|22.9|24.7|22.9|24.39|22.59|0
1644490200000|2022-02-10 10:50:00|24.8|23|24.77|22.97|24.93|23.13|24.77|22.97|0
1644490500000|2022-02-10 10:55:00|24.8|23|24.9|23.1|24.9|23.1|24.59|22.79|0
1644490800000|2022-02-10 11:00:00|24.95|23.15|24.95|23.15|25.13|23.33|24.85|23.05|0
1644491100000|2022-02-10 11:05:00|24.84|23.04|24.63|22.83|24.97|23.17|24.43|22.63|0
1644491400000|2022-02-10 11:10:00|24.66|22.86|24.94|23.14|25.07|23.27|24.66|22.86|0
1644491700000|2022-02-10 11:15:00|24.89|23.09|25.41|23.61|25.62|23.82|24.84|23.04|0
1644492000000|2022-02-10 11:20:00|25.44|23.64|25.46|23.66|25.62|23.82|25.41|23.61|0
1644492300000|2022-02-10 11:25:00|25.51|23.71|25.41|23.61|25.62|23.82|25.35|23.55|0
1644492600000|2022-02-10 11:30:00|25.38|23.58|25.35|23.55|25.43|23.63|25.2|23.4|0
1644492900000|2022-02-10 11:35:00|25.38|23.58|25.29|23.49|25.61|23.81|25.19|23.39|0
1644493200000|2022-02-10 11:40:00|25.27|23.47|25.08|23.28|25.35|23.55|25.03|23.23|0
1644493500000|2022-02-10 11:45:00|25.03|23.23|24.98|23.18|25.19|23.39|24.72|22.92|0
1644493800000|2022-02-10 11:50:00|25.03|23.23|24.87|23.07|25.03|23.23|24.56|22.76|0
1644494100000|2022-02-10 11:55:00|24.84|23.04|24.87|23.07|24.92|23.12|24.61|22.81|0
1644494400000|2022-02-10 12:00:00|24.81|23.01|25.23|23.43|25.31|23.51|24.81|23.01|0
1644494700000|2022-02-10 12:05:00|25.25|23.45|25.7|23.9|25.7|23.9|25.25|23.45|0
1644495000000|2022-02-10 12:10:00|25.65|23.85|25.96|24.16|26.07|24.27|25.59|23.79|0
1644495300000|2022-02-10 12:15:00|26.02|24.22|25.91|24.11|26.23|24.43|25.86|24.06|0
1644495600000|2022-02-10 12:20:00|26.23|24.43|26.23|24.43|26.34|24.54|26.12|24.32|0
1644495900000|2022-02-10 12:25:00|26.17|24.37|25.9|24.1|26.2|24.4|25.82|24.02|0
1644496200000|2022-02-10 12:30:00|25.96|24.16|25.9|24.1|26.01|24.21|25.69|23.89|0
1644496500000|2022-02-10 12:35:00|25.85|24.05|25.9|24.1|26.06|24.26|25.74|23.94|0
1644496800000|2022-02-10 12:40:00|25.84|24.04|25.73|23.93|25.9|24.1|25.68|23.88|0
1644497100000|2022-02-10 12:45:00|25.68|23.88|25.45|23.65|25.93|24.13|25.4|23.6|0
1644497400000|2022-02-10 12:50:00|25.48|23.68|25.61|23.81|25.83|24.03|25.45|23.65|0
1644497700000|2022-02-10 12:55:00|25.66|23.86|25.66|23.86|25.93|24.13|25.4|23.6|0
1644498000000|2022-02-10 13:00:00|25.82|24.02|26.2|24.4|26.25|24.45|25.55|23.75|0
1644498300000|2022-02-10 13:05:00|26.25|24.45|27.24|25.44|27.24|25.44|26.2|24.4|0
1644498600000|2022-02-10 13:10:00|27.18|25.38|26.35|24.55|27.18|25.38|26.3|24.5|0
1644498900000|2022-02-10 13:15:00|26.3|24.5|26.13|24.33|26.51|24.71|26.13|24.33|0
1644499200000|2022-02-10 13:20:00|26.08|24.28|25.81|24.01|26.19|24.39|25.49|23.69|0
1644499500000|2022-02-10 13:25:00|25.86|24.06|25.8|24|25.91|24.11|25.46|23.66|0
1644499800000|2022-02-10 13:30:00|25.86|24.06|19.21|17.41|25.86|24.06|18.14|16.41|0
1644500100000|2022-02-10 13:35:00|19.04|17.24|19.11|17.31|19.7|17.9|18.03|16.31|0
1644500400000|2022-02-10 13:40:00|19.41|17.61|19.83|18.03|21.15|19.35|18.33|16.58|0
1644500700000|2022-02-10 13:45:00|19.66|17.86|18.78|16.99|20.13|18.33|18.69|16.91|0
1644501000000|2022-02-10 13:50:00|18.82|17.03|19.11|17.31|19.61|17.81|18.58|16.81|0
1644501300000|2022-02-10 13:55:00|19.03|17.23|19.15|17.35|19.82|18.02|19.03|17.23|0
1644501600000|2022-02-10 14:00:00|19.06|17.26|16.64|15.05|19.11|17.31|16.48|14.91|0
1644501900000|2022-02-10 14:05:00|16.8|15.2|16.82|15.22|17.54|15.87|16.47|14.9|0
1644502200000|2022-02-10 14:10:00|16.86|15.25|17.02|15.4|17.84|16.14|16.13|14.59|0
1644502500000|2022-02-10 14:15:00|17.08|15.45|17.67|15.99|17.84|16.14|17.08|15.45|0
1644502800000|2022-02-10 14:20:00|17.63|15.95|17.55|15.88|17.79|16.1|17.11|15.48|0
1644503100000|2022-02-10 14:25:00|17.51|15.84|17.31|15.66|18|16.28|16.99|15.37|0
1644503400000|2022-02-10 14:30:00|17.35|15.7|18.87|17.07|19.32|17.52|17.31|15.66|0
1644503700000|2022-02-10 14:35:00|18.91|17.11|20.47|18.67|21.39|19.59|18.7|16.92|0
1644504000000|2022-02-10 14:40:00|20.6|18.8|21.35|19.55|21.99|20.19|20.6|18.8|0
1644504300000|2022-02-10 14:45:00|21.58|19.78|21.35|19.55|21.94|20.14|20.77|18.97|0
1644504600000|2022-02-10 14:50:00|21.44|19.64|21.78|19.98|24.12|22.32|21.26|19.46|0
1644504900000|2022-02-10 14:55:00|21.83|20.03|21.78|19.98|22.54|20.74|21.5|19.7|0
1644505200000|2022-02-10 15:00:00|21.92|20.12|23.81|22.01|24.51|22.71|21.59|19.79|0
1644505500000|2022-02-10 15:05:00|23.55|21.75|23.5|21.7|23.7|21.9|21.88|20.08|0
1644505800000|2022-02-10 15:10:00|23.65|21.85|22.46|20.66|23.96|22.16|22.26|20.46|0
1644506100000|2022-02-10 15:15:00|22.41|20.61|21.98|20.18|22.66|20.86|21.46|19.66|0
1644506400000|2022-02-10 15:20:00|22.03|20.23|22.03|20.23|22.6|20.8|21.32|19.52|0
1644506700000|2022-02-10 15:25:00|21.84|20.04|22.45|20.65|22.7|20.9|21.65|19.85|0
1644507000000|2022-02-10 15:30:00|22.65|20.85|23.14|21.34|23.94|22.14|22.12|20.32|0
1644507300000|2022-02-10 15:35:00|23.29|21.49|25.76|23.96|25.76|23.96|22.89|21.09|0
1644507600000|2022-02-10 15:40:00|25.82|24.02|24.93|23.13|26.57|24.77|24.31|22.51|0
1644507900000|2022-02-10 15:45:00|24.83|23.03|25.15|23.35|25.26|23.46|23.44|21.64|0
1644508200000|2022-02-10 15:50:00|25.05|23.25|21.93|20.13|25.1|23.3|21.65|19.85|0
1644508500000|2022-02-10 15:55:00|21.88|20.08|21.46|19.66|22.03|20.23|20.77|18.97|0
1644508800000|2022-02-10 16:00:00|21.41|19.61|23.49|21.69|23.88|22.08|20.16|18.36|0
1644509100000|2022-02-10 16:05:00|23.34|21.54|23.89|22.09|24.39|22.59|22.95|21.15|0
1644509400000|2022-02-10 16:10:00|23.94|22.14|21.75|19.95|23.94|22.14|21.71|19.91|0
1644509700000|2022-02-10 16:15:00|21.8|20|21.68|19.88|22.84|21.04|21.29|19.49|0
1644510000000|2022-02-10 16:20:00|21.75|19.95|23.11|21.31|23.26|21.46|21.27|19.47|0
1644510300000|2022-02-10 16:25:00|23.06|21.26|23.06|21.26|23.5|21.7|22.44|20.64|0
1644510600000|2022-02-10 16:30:00|22.96|21.16|22.02|20.22|22.96|21.16|21.22|19.42|0
1644510900000|2022-02-10 16:35:00|21.98|20.18|22.39|20.59|22.72|20.92|21.97|20.17|0
1644511200000|2022-02-10 16:40:00|22.34|20.54|23.97|22.17|23.97|22.17|22.3|20.5|0
1644511500000|2022-02-10 16:45:00|23.87|22.07|23.57|21.77|25.59|23.79|23.52|21.72|0
1644511800000|2022-02-10 16:50:00|23.52|21.72|23.37|21.57|23.92|22.12|23.17|21.37|0
1644512100000|2022-02-10 16:55:00|23.32|21.52|24.07|22.27|24.27|22.47|23.32|21.52|0
1644512400000|2022-02-10 17:00:00|24.17|22.37|22.68|20.88|24.17|22.37|22.44|20.64|0
1644512700000|2022-02-10 17:05:00|22.77|20.97|22.87|21.07|23.41|21.61|22.34|20.54|0
1644513000000|2022-02-10 17:10:00|22.82|21.02|23.16|21.36|23.41|21.61|22.82|21.02|0
1644513300000|2022-02-10 17:15:00|23.11|21.31|23.5|21.7|23.8|22|22.43|20.63|0
1644513600000|2022-02-10 17:20:00|23.4|21.6|23.65|21.85|24.1|22.3|23.35|21.55|0
1644513900000|2022-02-10 17:25:00|23.6|21.8|23.55|21.75|23.85|22.05|23.4|21.6|0
1644514200000|2022-02-10 17:30:00|23.6|21.8|22.37|20.57|24.3|22.5|22.23|20.43|0
1644514500000|2022-02-10 17:35:00|22.61|20.81|23.39|21.59|23.49|21.69|22.56|20.76|0
1644514800000|2022-02-10 17:40:00|23.34|21.54|23.09|21.29|23.64|21.84|22.8|21|0
1644515100000|2022-02-10 17:45:00|23.19|21.39|18.96|17.16|23.29|21.49|17.97|16.26|0
1644515400000|2022-02-10 17:50:00|18.92|17.12|21.39|19.59|21.84|20.04|17.47|15.8|0
1644515700000|2022-02-10 17:55:00|21.34|19.54|22.14|20.34|23.31|21.51|20.77|18.97|0
1644516000000|2022-02-10 18:00:00|21.91|20.11|21.64|19.84|22.09|20.29|20.1|18.3|0
1644516300000|2022-02-10 18:05:00|21.28|19.48|21.41|19.61|22.14|20.34|20.88|19.08|0
1644516600000|2022-02-10 18:10:00|21.64|19.84|21.01|19.21|21.87|20.07|20.66|18.86|0
1644516900000|2022-02-10 18:15:00|20.79|18.99|18.29|16.55|20.83|19.03|18.25|16.51|0
1644517200000|2022-02-10 18:20:00|18.34|16.59|21.16|19.36|21.16|19.36|17.86|16.16|0
1644517500000|2022-02-10 18:25:00|21.11|19.31|19.4|17.6|21.33|19.53|19.4|17.6|0
1644517800000|2022-02-10 18:30:00|19.36|17.56|20.08|18.28|20.08|18.28|18.63|16.85|0
1644518100000|2022-02-10 18:35:00|20.16|18.36|20.99|19.19|21.03|19.23|19.29|17.49|0
1644518400000|2022-02-10 18:40:00|20.95|19.15|21.85|20.05|21.95|20.15|20.78|18.98|0
1644518700000|2022-02-10 18:45:00|21.7|19.9|21.13|19.33|22.04|20.24|20.84|19.04|0
1644519000000|2022-02-10 18:50:00|21.33|19.53|20.99|19.19|21.58|19.78|20.69|18.89|0
1644519300000|2022-02-10 18:55:00|20.94|19.14|21.97|20.17|22.07|20.27|20.49|18.69|0
1644519600000|2022-02-10 19:00:00|22.27|20.47|20.65|18.85|22.58|20.78|20.65|18.85|0
1644519900000|2022-02-10 19:05:00|20.69|18.89|20.56|18.76|20.89|19.09|19.79|17.99|0
1644520200000|2022-02-10 19:10:00|20.77|18.97|19.71|17.91|20.81|19.01|19.47|17.67|0
1644520500000|2022-02-10 19:15:00|19.65|17.85|19.49|17.69|19.67|17.87|17.82|16.12|0
1644520800000|2022-02-10 19:20:00|19.57|17.77|19.76|17.96|20.4|18.6|19.13|17.33|0
1644521100000|2022-02-10 19:25:00|19.6|17.8|20.4|18.6|20.94|19.14|19.56|17.76|0
1644521400000|2022-02-10 19:30:00|20.34|18.54|20.52|18.72|21.07|19.27|20.06|18.26|0
1644521700000|2022-02-10 19:35:00|20.69|18.89|20.77|18.97|21.79|19.99|20.12|18.32|0
1644522000000|2022-02-10 19:40:00|20.83|19.03|20.56|18.76|21.96|20.16|20.44|18.64|0
1644522300000|2022-02-10 19:45:00|20.68|18.88|19.71|17.91|21.61|19.81|19.71|17.91|0
1644522600000|2022-02-10 19:50:00|19.99|18.19|18.82|17.03|20.19|18.39|18.56|16.8|0
1644522900000|2022-02-10 19:55:00|18.76|16.98|18.8|17.01|19.43|17.63|18.36|16.62|0
1644523200000|2022-02-10 20:00:00|18.96|17.16|19.03|17.23|19.31|17.51|17.86|16.16|0
1644523500000|2022-02-10 20:05:00|19.15|17.35|20.02|18.22|20.14|18.34|18.84|17.04|0
1644523800000|2022-02-10 20:10:00|20.06|18.26|20.1|18.3|20.75|18.95|19.7|17.9|0
1644524100000|2022-02-10 20:15:00|19.89|18.09|19.3|17.5|20.96|19.16|19.14|17.34|0
1644524400000|2022-02-10 20:20:00|19.34|17.54|19.49|17.69|19.89|18.09|18.43|16.68|0
1644524700000|2022-02-10 20:25:00|19.41|17.61|19.54|17.74|20.62|18.82|19.22|17.42|0
1644525000000|2022-02-10 20:30:00|19.42|17.62|17.75|16.06|19.42|17.62|17.67|15.99|0
1644525300000|2022-02-10 20:35:00|17.79|16.09|19.69|17.89|20.2|18.4|17.39|15.74|0
1644525600000|2022-02-10 20:40:00|19.8|18|18.77|16.98|20.08|18.28|18.38|16.63|0
1644525900000|2022-02-10 20:45:00|18.65|16.88|17.85|16.15|18.77|16.98|17.15|15.51|0
1644526200000|2022-02-10 20:50:00|17.74|16.05|18.69|16.91|19.55|17.75|17.07|15.45|0
1644526500000|2022-02-10 20:55:00|18.84|17.05|18.49|16.73|21.16|19.36|18.31|16.57|0
1644526800000|2022-02-10 21:00:00|18.71|16.92|18.23|16.5|18.82|17.03|17.92|16.22|0
1644527100000|2022-02-10 21:05:00|18.31|16.57|17.82|16.12|18.86|17.06|17.55|15.88|0
1644527400000|2022-02-10 21:10:00|17.74|16.05|17.28|15.64|17.78|16.09|16.91|15.3|0
1644527700000|2022-02-10 21:15:00|17.17|15.54|16.67|15.08|17.21|15.57|16.58|15|0
1644528000000|2022-02-10 21:20:00|16.65|15.07|16.29|14.74|16.65|15.07|16.15|14.61|0
1644528300000|2022-02-10 21:25:00|16.22|14.67|16.81|15.21|16.87|15.26|16.18|14.64|0
1644528600000|2022-02-10 21:30:00|16.9|15.29|16.86|15.26|17.2|15.56|16.68|15.09|0
1644528900000|2022-02-10 21:35:00|16.9|15.29|17.01|15.39|17.18|15.54|16.79|15.19|0
1644529200000|2022-02-10 21:40:00|17.05|15.42|16.68|15.09|17.12|15.49|16.64|15.05|0
1644529500000|2022-02-10 21:45:00|16.75|15.15|17.08|15.45|17.12|15.49|16.53|14.95|0
1644529800000|2022-02-10 21:50:00|17.1|15.47|17.34|15.69|17.38|15.72|16.93|15.32|0
1644530100000|2022-02-10 21:55:00|17.38|15.72|17.62|15.94|17.68|15.99|17.3|15.65|0
1644530400000|2022-02-10 22:00:00|17.61|15.93|17.56|15.89|17.63|15.95|17.4|15.74|0
1644530700000|2022-02-10 22:05:00|17.57|15.9|17.55|15.87|17.57|15.9|17.54|15.87|0
1644531000000|2022-02-10 22:10:00|17.54|15.86|17.52|15.85|17.54|15.86|17.5|15.84|0
1644531300000|2022-02-10 22:15:00|17.51|15.86|17.43|15.77|17.53|15.86|17.43|15.77|0
1644531600000|2022-02-10 22:20:00|17.46|15.8|17.43|15.77|17.46|15.8|17.42|15.76|0
1644531900000|2022-02-10 22:25:00|17.44|15.78|17.42|15.76|17.44|15.78|17.4|15.74|0
1644532200000|2022-02-10 22:30:00|17.41|15.75|17.4|15.74|17.44|15.78|17.32|15.67|0
1644532500000|2022-02-10 22:35:00|17.44|15.75|17.48|15.81|17.51|15.85|17.44|15.75|0
1644532800000|2022-02-10 22:40:00|17.5|15.83|17.45|15.79|17.5|15.83|17.44|15.78|0
1644533100000|2022-02-10 22:45:00|17.4|15.78|17.45|15.79|17.45|15.79|17.39|15.74|0
1644533400000|2022-02-10 22:50:00|17.46|15.8|17.46|15.79|17.5|15.83|17.46|15.79|0
1644533700000|2022-02-10 22:55:00|17.47|15.8|17.37|15.71|17.53|15.86|17.37|15.71|0
1644534000000|2022-02-10 23:00:00|17.49|15.82|17.26|15.62|17.76|16.07|16.89|15.28|0
1644534300000|2022-02-10 23:05:00|17.3|15.65|17.05|15.43|17.64|15.96|17.04|15.41|0
1644534600000|2022-02-10 23:10:00|17.13|15.5|17.6|15.92|17.66|15.97|17.11|15.48|0
1644534900000|2022-02-10 23:15:00|17.64|15.96|17.98|16.27|18.06|16.34|17.52|15.85|0
1644535200000|2022-02-10 23:20:00|18.02|16.3|17.59|15.92|18.02|16.3|17.56|15.88|0
1644535500000|2022-02-10 23:25:00|17.56|15.88|16.95|15.34|17.69|16|16.84|15.24|0
1644535800000|2022-02-10 23:30:00|16.91|15.3|16.51|14.94|17.03|15.4|16.37|14.81|0
1644536100000|2022-02-10 23:35:00|16.53|14.95|16.56|14.98|16.67|15.08|16.18|14.64|0
1644536400000|2022-02-10 23:40:00|16.51|14.93|16.47|14.9|16.56|14.98|16.14|14.61|0
1644536700000|2022-02-10 23:45:00|16.36|14.8|16.61|15.03|16.65|15.06|16.32|14.77|0
1644537000000|2022-02-10 23:50:00|16.59|15.01|16.34|14.78|16.72|15.13|16.32|14.76|0
1644537300000|2022-02-10 23:55:00|16.35|14.8|16.07|14.54|16.35|14.8|15.89|14.38|0
1644537600000|2022-02-11 00:00:00|16.12|14.58|15.59|14.1|16.21|14.66|15.59|14.1|0
1644537900000|2022-02-11 00:05:00|15.57|14.09|16.06|14.53|16.06|14.53|15.52|14.04|0
1644538200000|2022-02-11 00:10:00|16.1|14.56|15.69|14.19|16.1|14.56|15.67|14.18|0
1644538500000|2022-02-11 00:15:00|15.71|14.21|15.32|13.86|15.74|14.24|15.22|13.77|0
1644538800000|2022-02-11 00:20:00|15.34|13.88|14.68|13.28|15.43|13.96|14.58|13.19|0
1644539100000|2022-02-11 00:25:00|14.78|13.37|14.76|13.36|14.91|13.49|14.68|13.28|0
1644539400000|2022-02-11 00:30:00|14.71|13.31|15.04|13.61|15.08|13.64|14.71|13.31|0
1644539700000|2022-02-11 00:35:00|15.08|13.64|15.04|13.61|15.18|13.73|14.97|13.55|0
1644540000000|2022-02-11 00:40:00|15.01|13.58|14.87|13.46|15.24|13.79|14.87|13.46|0
1644540300000|2022-02-11 00:45:00|14.9|13.49|15.24|13.79|15.27|13.82|14.84|13.42|0
1644540600000|2022-02-11 00:50:00|15.27|13.82|14.9|13.48|15.31|13.85|14.9|13.48|0
1644540900000|2022-02-11 00:55:00|14.93|13.51|15.35|13.89|15.37|13.91|14.87|13.45|0
1644541200000|2022-02-11 01:00:00|15.3|13.85|15.25|13.8|15.34|13.88|14.96|13.54|0
1644541500000|2022-02-11 01:05:00|15.22|13.77|14.69|13.29|15.22|13.77|14.69|13.29|0
1644541800000|2022-02-11 01:10:00|14.71|13.31|14.76|13.35|14.83|13.41|14.43|13.05|0
1644542100000|2022-02-11 01:15:00|14.79|13.38|15.64|14.15|15.85|14.34|14.79|13.38|0
1644542400000|2022-02-11 01:20:00|15.67|14.18|15.55|14.07|15.85|14.34|15.53|14.05|0
1644542700000|2022-02-11 01:25:00|15.57|14.08|14.62|13.23|15.81|14.3|14.25|12.9|0
1644543000000|2022-02-11 01:30:00|14.61|13.22|14.98|13.55|14.98|13.55|14.41|13.04|0
1644543300000|2022-02-11 01:35:00|15.01|13.58|15.04|13.61|15.11|13.67|14.91|13.49|0
1644543600000|2022-02-11 01:40:00|15.08|13.64|15.09|13.65|15.35|13.89|15.08|13.64|0
1644543900000|2022-02-11 01:45:00|15.08|13.64|14.77|13.36|15.08|13.64|14.77|13.36|0
1644544200000|2022-02-11 01:50:00|14.75|13.34|14.98|13.56|15.11|13.67|14.73|13.33|0
1644544500000|2022-02-11 01:55:00|15.07|13.64|14.69|13.3|15.07|13.64|14.56|13.17|0
1644544800000|2022-02-11 02:00:00|14.66|13.26|14.44|13.07|14.8|13.39|14.44|13.07|0
1644545100000|2022-02-11 02:05:00|14.43|13.05|14.37|13|14.54|13.15|14.36|12.99|0
1644545400000|2022-02-11 02:10:00|14.36|12.99|14.03|12.69|14.42|13.05|13.84|12.52|0
1644545700000|2022-02-11 02:15:00|14|12.66|13.86|12.54|14.29|12.93|13.83|12.51|0
1644546000000|2022-02-11 02:20:00|13.83|12.51|13.62|12.32|14.06|12.72|13.62|12.32|0
1644546300000|2022-02-11 02:25:00|13.64|12.34|14.02|12.69|14.05|12.71|13.64|12.34|0
1644546600000|2022-02-11 02:30:00|14.05|12.71|13.89|12.57|14.05|12.71|13.7|12.39|0
1644546900000|2022-02-11 02:35:00|13.86|12.54|13.98|12.65|14.03|12.7|13.79|12.48|0
1644547200000|2022-02-11 02:40:00|13.95|12.62|14.08|12.74|14.11|12.77|13.85|12.53|0
1644547500000|2022-02-11 02:45:00|14.05|12.71|14.19|12.84|14.21|12.85|13.98|12.65|0
1644547800000|2022-02-11 02:50:00|14.17|12.82|14.44|13.07|14.56|13.17|14.17|12.82|0
1644548100000|2022-02-11 02:55:00|14.41|13.04|14.91|13.49|14.99|13.56|14.31|12.95|0
1644548400000|2022-02-11 03:00:00|14.92|13.5|14.4|13.03|14.97|13.55|14.37|13|0
1644548700000|2022-02-11 03:05:00|14.42|13.05|14.2|12.85|14.44|13.06|14.01|12.68|0
1644549000000|2022-02-11 03:10:00|14.24|12.88|14.07|12.73|14.24|12.88|13.94|12.62|0
1644549300000|2022-02-11 03:15:00|14.1|12.76|14.17|12.82|14.23|12.88|14.07|12.73|0
1644549600000|2022-02-11 03:20:00|14.15|12.8|14.16|12.82|14.53|13.14|14.15|12.8|0
1644549900000|2022-02-11 03:25:00|14.18|12.83|14.39|13.02|14.39|13.02|14.07|12.73|0
1644550200000|2022-02-11 03:30:00|14.37|13|14.05|12.71|14.39|13.02|14.03|12.69|0
1644550500000|2022-02-11 03:35:00|14.06|12.72|13.8|12.49|14.06|12.72|13.65|12.35|0
1644550800000|2022-02-11 03:40:00|13.82|12.5|13.83|12.52|13.87|12.55|13.77|12.46|0
1644551100000|2022-02-11 03:45:00|13.85|12.53|14.12|12.78|14.19|12.83|13.77|12.46|0
1644551400000|2022-02-11 03:50:00|14.15|12.8|14.28|12.92|14.55|13.16|14.15|12.8|0
1644551700000|2022-02-11 03:55:00|14.31|12.95|14.48|13.1|14.48|13.1|14.21|12.86|0
1644552000000|2022-02-11 04:00:00|14.51|13.13|14.24|12.89|14.54|13.16|14.21|12.86|0
1644552300000|2022-02-11 04:05:00|14.21|12.86|14.08|12.74|14.28|12.92|14.06|12.72|0
1644552600000|2022-02-11 04:10:00|14.05|12.71|14.04|12.71|14.11|12.77|13.95|12.62|0
1644552900000|2022-02-11 04:15:00|14.01|12.68|13.88|12.56|14.01|12.68|13.82|12.5|0
1644553200000|2022-02-11 04:20:00|13.91|12.59|13.78|12.47|13.91|12.59|13.75|12.44|0
1644553500000|2022-02-11 04:25:00|13.8|12.48|13.72|12.41|13.88|12.56|13.72|12.41|0
1644553800000|2022-02-11 04:30:00|13.7|12.4|12.92|11.69|13.72|12.41|12.32|11.12|0
1644554100000|2022-02-11 04:35:00|12.9|11.67|12.53|11.33|12.95|11.71|12.53|11.33|0
1644554400000|2022-02-11 04:40:00|12.51|11.31|12.09|10.89|12.61|11.41|11.97|10.77|0
1644554700000|2022-02-11 04:45:00|12.11|10.91|11.99|10.79|12.24|11.04|11.94|10.74|0
1644555000000|2022-02-11 04:50:00|11.97|10.77|12.13|10.93|12.21|11.01|11.91|10.71|0
1644555300000|2022-02-11 04:55:00|12.09|10.89|12.21|11.01|12.32|11.12|12.09|10.89|0
1644555600000|2022-02-11 05:00:00|12.16|10.96|11.99|10.79|12.25|11.05|11.8|10.6|0
1644555900000|2022-02-11 05:05:00|12.02|10.82|12.26|11.06|12.29|11.09|12.02|10.82|0
1644556200000|2022-02-11 05:10:00|12.25|11.05|12.23|11.03|12.32|11.12|12.01|10.81|0
1644556500000|2022-02-11 05:15:00|12.2|11|12.08|10.88|12.22|11.02|12.01|10.81|0
1644556800000|2022-02-11 05:20:00|12.04|10.84|12.52|11.32|12.55|11.35|11.74|10.54|0
1644557100000|2022-02-11 05:25:00|12.53|11.33|12.39|11.19|12.57|11.37|12.31|11.11|0
1644557400000|2022-02-11 05:30:00|12.38|11.18|12.13|10.93|12.53|11.33|12.1|10.9|0
1644557700000|2022-02-11 05:35:00|12.1|10.9|12.21|11.01|12.21|11.01|11.86|10.66|0
1644558000000|2022-02-11 05:40:00|12.22|11.02|12.16|10.96|12.4|11.2|12.04|10.84|0
1644558300000|2022-02-11 05:45:00|12.21|11.01|11.85|10.65|12.21|11.01|11.85|10.65|0
1644558600000|2022-02-11 05:50:00|11.88|10.68|11.8|10.6|11.88|10.68|11.77|10.57|0
1644558900000|2022-02-11 05:55:00|11.77|10.57|12.19|10.99|12.23|11.03|11.77|10.57|0
1644559200000|2022-02-11 06:00:00|12.17|10.97|12.21|11.01|12.22|11.02|11.95|10.75|0
1644559500000|2022-02-11 06:05:00|12.22|11.02|12.58|11.38|12.58|11.38|12.09|10.89|0
1644559800000|2022-02-11 06:10:00|12.53|11.33|12.52|11.32|12.7|11.49|12.43|11.23|0
1644560100000|2022-02-11 06:15:00|12.55|11.35|12.62|11.42|12.63|11.43|12.32|11.12|0
1644560400000|2022-02-11 06:20:00|12.68|11.47|12.56|11.36|12.68|11.47|12.48|11.28|0
1644560700000|2022-02-11 06:25:00|12.55|11.35|12.79|11.57|12.81|11.59|12.46|11.26|0
1644561000000|2022-02-11 06:30:00|12.76|11.55|12.5|11.3|12.82|11.6|12.5|11.3|0
1644561300000|2022-02-11 06:35:00|12.49|11.29|12.46|11.26|12.56|11.36|12.31|11.11|0
1644561600000|2022-02-11 06:40:00|12.44|11.24|12.68|11.47|12.7|11.49|12.09|10.89|0
1644561900000|2022-02-11 06:45:00|12.67|11.46|12.8|11.58|12.9|11.67|12.64|11.43|0
1644562200000|2022-02-11 06:50:00|12.78|11.57|13.08|11.84|13.11|11.86|12.75|11.54|0
1644562500000|2022-02-11 06:55:00|13.11|11.86|13.32|12.05|13.39|12.11|13.11|11.86|0
1644562800000|2022-02-11 07:00:00|13.28|12.01|13.68|12.37|13.85|12.53|13.26|12|0
1644563100000|2022-02-11 07:05:00|13.71|12.4|14.3|12.94|14.36|13|13.69|12.39|0
1644563400000|2022-02-11 07:10:00|14.31|12.95|14.59|13.2|14.69|13.29|14.14|12.79|0
1644563700000|2022-02-11 07:15:00|14.57|13.19|13.94|12.61|14.79|13.38|13.94|12.61|0
1644564000000|2022-02-11 07:20:00|13.97|12.64|14.23|12.87|14.23|12.87|13.59|12.3|0
1644564300000|2022-02-11 07:25:00|14.27|12.91|14|12.67|14.29|12.93|13.97|12.64|0
1644564600000|2022-02-11 07:30:00|14.03|12.69|14|12.66|14.42|13.04|13.93|12.61|0
1644564900000|2022-02-11 07:35:00|13.93|12.61|14.58|13.19|14.61|13.22|13.9|12.58|0
1644565200000|2022-02-11 07:40:00|14.55|13.16|14.31|12.95|14.68|13.28|14.22|12.86|0
1644565500000|2022-02-11 07:45:00|14.35|12.98|14.34|12.98|14.57|13.19|14.18|12.83|0
1644565800000|2022-02-11 07:50:00|14.33|12.96|14.37|13.01|14.61|13.21|14.33|12.96|0
1644566100000|2022-02-11 07:55:00|14.39|13.02|14.47|13.09|14.6|13.21|14.37|13|0
1644566400000|2022-02-11 08:00:00|14.6|13.21|14.93|13.51|15.04|13.6|14.05|12.71|0
1644566700000|2022-02-11 08:05:00|14.85|13.43|14.99|13.56|15.72|14.23|14.53|13.15|0
1644567000000|2022-02-11 08:10:00|15.02|13.59|15.06|13.62|15.47|14|14.89|13.47|0
1644567300000|2022-02-11 08:15:00|15.09|13.65|14.95|13.53|15.33|13.87|14.63|13.24|0
1644567600000|2022-02-11 08:20:00|14.83|13.42|14.41|13.04|14.93|13.51|14.21|12.86|0
1644567900000|2022-02-11 08:25:00|14.43|13.05|14.44|13.07|14.49|13.11|14.11|12.77|0
1644568200000|2022-02-11 08:30:00|14.54|13.16|14.24|12.88|14.98|13.55|14.21|12.85|0
1644568500000|2022-02-11 08:35:00|14.21|12.85|13.06|11.82|14.35|12.99|13.06|11.82|0
1644568800000|2022-02-11 08:40:00|13.09|11.85|14.44|13.07|14.48|13.1|12.85|11.62|0
1644569100000|2022-02-11 08:45:00|14.38|13.01|14.94|13.52|15.25|13.79|14.31|12.95|0
1644569400000|2022-02-11 08:50:00|15.04|13.61|14.94|13.52|15.38|13.92|14.87|13.46|0
1644569700000|2022-02-11 08:55:00|14.92|13.5|14.39|13.02|15.29|13.84|14.33|12.96|0
1644570000000|2022-02-11 09:00:00|14.38|13.01|14.87|13.45|14.97|13.54|14.34|12.98|0
1644570300000|2022-02-11 09:05:00|14.9|13.48|15.34|13.88|15.35|13.89|14.52|13.14|0
1644570600000|2022-02-11 09:10:00|15.37|13.91|15.37|13.91|15.4|13.94|14.88|13.46|0
1644570900000|2022-02-11 09:15:00|15.3|13.84|15.3|13.84|15.68|14.19|14.9|13.49|0
1644571200000|2022-02-11 09:20:00|15.26|13.81|14.74|13.33|15.28|13.82|14.74|13.33|0
1644571500000|2022-02-11 09:25:00|14.82|13.41|14.82|13.41|14.94|13.51|14.62|13.23|0
1644571800000|2022-02-11 09:30:00|14.79|13.38|14.1|12.75|14.82|13.41|14.1|12.75|0
1644572100000|2022-02-11 09:35:00|14.13|12.78|14.5|13.12|14.69|13.29|13.78|12.47|0
1644572400000|2022-02-11 09:40:00|14.47|13.09|14.38|13.01|14.47|13.09|14.02|12.68|0
1644572700000|2022-02-11 09:45:00|14.4|13.03|14.33|12.97|14.69|13.29|14.3|12.94|0
1644573000000|2022-02-11 09:50:00|14.4|13.03|14.23|12.88|14.5|13.11|13.95|12.62|0
1644573300000|2022-02-11 09:55:00|14.36|13|14.47|13.1|14.56|13.17|14.27|12.91|0
1644573600000|2022-02-11 10:00:00|14.49|13.11|14.85|13.44|14.88|13.47|14.39|13.02|0
1644573900000|2022-02-11 10:05:00|14.8|13.39|14.72|13.31|14.88|13.47|14.58|13.2|0
1644574200000|2022-02-11 10:10:00|14.75|13.34|14.48|13.1|14.85|13.43|14.48|13.1|0
1644574500000|2022-02-11 10:15:00|14.55|13.16|14.58|13.19|14.85|13.43|14.55|13.16|0
1644574800000|2022-02-11 10:20:00|14.61|13.22|14.82|13.41|14.91|13.49|14.61|13.22|0
1644575100000|2022-02-11 10:25:00|14.81|13.4|14.82|13.41|14.87|13.46|14.59|13.2|0
1644575400000|2022-02-11 10:30:00|14.84|13.43|14.84|13.42|14.9|13.49|14.57|13.19|0
1644575700000|2022-02-11 10:35:00|14.87|13.45|14.87|13.45|14.9|13.48|14.74|13.33|0
1644576000000|2022-02-11 10:40:00|14.9|13.48|14.93|13.51|15.27|13.81|14.8|13.39|0
1644576300000|2022-02-11 10:45:00|14.98|13.55|14.9|13.48|15.23|13.78|14.76|13.36|0
1644576600000|2022-02-11 10:50:00|14.94|13.52|15.23|13.78|15.3|13.84|14.94|13.52|0
1644576900000|2022-02-11 10:55:00|15.26|13.81|15.33|13.87|15.54|14.06|15.19|13.75|0
1644577200000|2022-02-11 11:00:00|15.36|13.9|14.85|13.44|15.36|13.9|14.82|13.41|0
1644577500000|2022-02-11 11:05:00|14.89|13.47|14.62|13.23|15.05|13.62|14.6|13.21|0
1644577800000|2022-02-11 11:10:00|14.65|13.26|14.68|13.29|14.92|13.5|14.52|13.14|0
1644578100000|2022-02-11 11:15:00|14.75|13.35|14.02|12.68|15.08|13.65|13.89|12.57|0
1644578400000|2022-02-11 11:20:00|13.99|12.66|14.02|12.68|14.15|12.8|13.89|12.57|0
1644578700000|2022-02-11 11:25:00|14.03|12.7|14.13|12.78|14.18|12.83|13.57|12.28|0
1644579000000|2022-02-11 11:30:00|14.11|12.77|13.89|12.56|14.18|12.83|13.87|12.55|0
1644579300000|2022-02-11 11:35:00|13.85|12.53|14.19|12.84|14.3|12.94|13.79|12.48|0
1644579600000|2022-02-11 11:40:00|14.17|12.82|14.01|12.67|14.46|13.09|14.01|12.67|0
1644579900000|2022-02-11 11:45:00|13.94|12.62|13.81|12.5|14.09|12.74|13.81|12.5|0
1644580200000|2022-02-11 11:50:00|13.94|12.61|14.19|12.83|14.37|13|13.91|12.58|0
1644580500000|2022-02-11 11:55:00|14.17|12.82|14.36|12.99|14.39|13.02|14.14|12.79|0
1644580800000|2022-02-11 12:00:00|14.43|13.05|14.49|13.11|14.86|13.44|14.36|12.99|0
1644581100000|2022-02-11 12:05:00|14.52|13.14|15.12|13.68|15.29|13.84|14.42|13.05|0
1644581400000|2022-02-11 12:10:00|15.02|13.59|15.99|14.46|16.02|14.5|15.02|13.59|0
1644581700000|2022-02-11 12:15:00|16.06|14.53|15.91|14.4|16.27|14.72|15.77|14.27|0
1644582000000|2022-02-11 12:20:00|15.95|14.43|16.16|14.62|16.43|14.87|15.95|14.43|0
1644582300000|2022-02-11 12:25:00|16.14|14.6|17.28|15.63|17.37|15.72|16.14|14.6|0
1644582600000|2022-02-11 12:30:00|17.18|15.55|16.13|14.59|18.25|16.52|16.13|14.59|0
1644582900000|2022-02-11 12:35:00|16.09|14.56|16.03|14.51|16.24|14.69|15.95|14.43|0
1644583200000|2022-02-11 12:40:00|16.02|14.49|15.48|14.01|16.2|14.66|15.45|13.98|0
1644583500000|2022-02-11 12:45:00|15.52|14.04|15.37|13.91|15.52|14.04|15.2|13.75|0
1644583800000|2022-02-11 12:50:00|15.41|13.94|15.2|13.75|15.41|13.94|15.1|13.66|0
1644584100000|2022-02-11 12:55:00|15.16|13.72|15.81|14.3|16.79|15.19|14.87|13.45|0
1644584400000|2022-02-11 13:00:00|15.78|14.27|15.35|13.89|15.83|14.32|15.28|13.83|0
1644584700000|2022-02-11 13:05:00|15.39|13.92|15.74|14.24|16.02|14.5|15.32|13.86|0
1644585000000|2022-02-11 13:10:00|15.7|14.21|16.38|14.82|16.38|14.82|15.7|14.21|0
1644585300000|2022-02-11 13:15:00|16.36|14.81|16.79|15.19|16.86|15.26|16.16|14.62|0
1644585600000|2022-02-11 13:20:00|16.73|15.14|16.82|15.22|17.16|15.53|16.64|15.05|0
1644585900000|2022-02-11 13:25:00|16.78|15.19|16.6|15.02|16.82|15.22|16.45|14.88|0
1644586200000|2022-02-11 13:30:00|16.56|15.01|16.21|14.67|16.94|15.32|15.92|14.4|0
1644586500000|2022-02-11 13:35:00|16.25|14.7|15.71|14.21|16.36|14.8|15.6|14.12|0
1644586800000|2022-02-11 13:40:00|15.67|14.18|15.71|14.22|16.56|14.98|15.67|14.18|0
1644587100000|2022-02-11 13:45:00|15.68|14.18|16.19|14.65|16.19|14.65|15.49|14.02|0
1644587400000|2022-02-11 13:50:00|16.15|14.61|16.26|14.71|16.45|14.88|15.89|14.38|0
1644587700000|2022-02-11 13:55:00|16.22|14.68|15.92|14.41|16.26|14.71|15.89|14.37|0
1644588000000|2022-02-11 14:00:00|15.89|14.37|16.44|14.88|16.44|14.88|15.89|14.37|0
1644588300000|2022-02-11 14:05:00|16.25|14.71|15.55|14.07|16.25|14.71|15.55|14.07|0
1644588600000|2022-02-11 14:10:00|15.57|14.09|15.34|13.88|15.77|14.27|15.23|13.78|0
1644588900000|2022-02-11 14:15:00|15.37|13.91|15.19|13.75|15.43|13.96|15.16|13.71|0
1644589200000|2022-02-11 14:20:00|15.16|13.71|14.91|13.49|15.26|13.81|14.74|13.33|0
1644589500000|2022-02-11 14:25:00|14.94|13.52|15.26|13.81|15.26|13.81|14.94|13.52|0
1644589800000|2022-02-11 14:30:00|15.15|13.71|15.22|13.77|16.54|14.97|15.15|13.71|0
1644590100000|2022-02-11 14:35:00|14.97|13.55|15.25|13.8|15.94|14.42|14.49|13.11|0
1644590400000|2022-02-11 14:40:00|15.34|13.88|15.64|14.15|15.97|14.45|14.76|13.36|0
1644590700000|2022-02-11 14:45:00|15.68|14.19|18.04|16.33|18.91|17.11|15.68|14.19|0
1644591000000|2022-02-11 14:50:00|18.08|16.36|17.56|15.89|18.57|16.81|17.29|15.64|0
1644591300000|2022-02-11 14:55:00|17.54|15.87|15.22|13.77|17.8|16.1|14.79|13.38|0
1644591600000|2022-02-11 15:00:00|15.24|13.79|16.37|14.81|16.63|15.05|15.21|13.76|0
1644591900000|2022-02-11 15:05:00|16.42|14.86|16.55|14.97|17.6|15.92|16.11|14.57|0
1644592200000|2022-02-11 15:10:00|16.48|14.91|15.06|13.63|16.7|15.11|14.31|12.94|0
1644592500000|2022-02-11 15:15:00|15.02|13.59|15.06|13.62|15.24|13.78|14.04|12.7|0
1644592800000|2022-02-11 15:20:00|15.11|13.67|15.99|14.46|16.17|14.63|15.07|13.64|0
1644593100000|2022-02-11 15:25:00|15.91|14.4|15.78|14.28|16.66|15.07|15.44|13.97|0
1644593400000|2022-02-11 15:30:00|15.93|14.41|15.49|14.02|17.02|15.4|15.21|13.76|0
1644593700000|2022-02-11 15:35:00|15.53|14.05|16.45|14.88|16.64|15.05|14.82|13.41|0
1644594000000|2022-02-11 15:40:00|16.5|14.93|16.11|14.57|16.82|15.22|16.03|14.51|0
1644594300000|2022-02-11 15:45:00|16.18|14.64|15.56|14.08|16.63|15.05|15.52|14.05|0
1644594600000|2022-02-11 15:50:00|15.63|14.14|15.23|13.78|15.99|14.47|14.64|13.25|0
1644594900000|2022-02-11 15:55:00|15.13|13.69|14.81|13.4|15.43|13.96|14.37|13|0
1644595200000|2022-02-11 16:00:00|14.64|13.24|16.32|14.77|16.39|14.83|14.54|13.15|0
1644595500000|2022-02-11 16:05:00|16.25|14.7|14.09|12.75|16.25|14.7|14.09|12.75|0
1644595800000|2022-02-11 16:10:00|14.26|12.9|14.09|12.75|14.46|13.09|13.83|12.51|0
1644596100000|2022-02-11 16:15:00|13.96|12.63|13.73|12.42|14.16|12.81|13.22|11.96|0
1644596400000|2022-02-11 16:20:00|13.86|12.54|14.36|12.99|14.46|13.08|13.83|12.51|0
1644596700000|2022-02-11 16:25:00|14.32|12.96|13.69|12.39|14.42|13.05|13.34|12.07|0
1644597000000|2022-02-11 16:30:00|13.59|12.3|12.99|11.75|14.18|12.83|12.99|11.75|0
1644597300000|2022-02-11 16:35:00|13.02|11.78|12.5|11.3|13.3|12.04|12.24|11.04|0
1644597600000|2022-02-11 16:40:00|11.83|10.63|13.02|11.78|13.36|12.09|11.83|10.63|0
1644597900000|2022-02-11 16:45:00|13.05|11.81|13.55|12.26|13.87|12.55|12.86|11.64|0
1644598200000|2022-02-11 16:50:00|13.61|12.32|13.48|12.2|13.9|12.58|12.98|11.75|0
1644598500000|2022-02-11 16:55:00|13.51|12.23|14.09|12.75|14.49|13.11|13.51|12.23|0
1644598800000|2022-02-11 17:00:00|14|12.66|14.26|12.9|14.46|13.08|13.61|12.31|0
1644599100000|2022-02-11 17:05:00|14.22|12.87|14.02|12.69|14.25|12.9|13.7|12.4|0
1644599400000|2022-02-11 17:10:00|14.09|12.75|14.55|13.17|15.03|13.6|13.96|12.63|0
1644599700000|2022-02-11 17:15:00|14.62|13.23|13.6|12.3|14.62|13.23|13.38|12.1|0
1644600000000|2022-02-11 17:20:00|13.63|12.33|13.47|12.19|13.69|12.39|13.22|11.96|0
1644600300000|2022-02-11 17:25:00|13.41|12.13|14.01|12.68|14.21|12.86|13.31|12.04|0
1644600600000|2022-02-11 17:30:00|14.05|12.71|14.18|12.83|14.53|13.14|13.82|12.5|0
1644600900000|2022-02-11 17:35:00|14.24|12.89|13.98|12.65|14.48|13.1|13.72|12.41|0
1644601200000|2022-02-11 17:40:00|14.08|12.73|13.62|12.32|14.21|12.85|13.56|12.26|0
1644601500000|2022-02-11 17:45:00|13.65|12.35|13.17|11.92|13.65|12.35|13.02|11.78|0
1644601800000|2022-02-11 17:50:00|13.21|11.95|12.28|11.08|13.24|11.98|12.2|11|0
1644602100000|2022-02-11 17:55:00|12.31|11.11|12.75|11.54|12.84|11.62|12.28|11.08|0
1644602400000|2022-02-11 18:00:00|12.72|11.51|12.6|11.4|13.09|11.84|12.49|11.29|0
1644602700000|2022-02-11 18:05:00|12.66|11.45|13.81|12.49|14|12.67|12.51|11.31|0
1644603000000|2022-02-11 18:10:00|13.84|12.52|13.08|11.83|13.84|12.52|12.96|11.72|0
1644603300000|2022-02-11 18:15:00|13.11|11.86|13.17|11.92|13.17|11.92|12.45|11.25|0
1644603600000|2022-02-11 18:20:00|13.14|11.89|12.31|11.11|13.2|11.94|12.2|11|0
1644603900000|2022-02-11 18:25:00|12.34|11.14|11.18|9.98|12.34|11.14|11.15|9.95|0
1644604200000|2022-02-11 18:30:00|11.12|9.92|11.94|10.74|12.35|11.15|10.59|9.39|0
1644604500000|2022-02-11 18:35:00|11.89|10.69|10.05|8.85|11.89|10.69|10.05|8.85|0
1644604800000|2022-02-11 18:40:00|10.01|8.81|9.88|8.68|10.7|9.5|9.56|8.36|0
1644605100000|2022-02-11 18:45:00|9.76|8.56|12.43|9.91|12.57|10.23|8.11|6.31|0
1644605400000|2022-02-11 18:50:00|12.57|10.05|13.22|10.7|14.6|12.08|11.77|9.25|0
1644605700000|2022-02-11 18:55:00|13.14|10.62|11.86|9.7|13.14|10.62|11.86|9.55|0
1644606000000|2022-02-11 19:00:00|11.72|9.56|13.02|10.86|13.05|10.89|11.22|9.06|0
1644606300000|2022-02-11 19:05:00|13.26|11.1|13.07|10.91|14.09|11.93|12.16|10|0
1644606600000|2022-02-11 19:10:00|13.1|10.94|13.73|11.57|13.93|11.77|12.65|10.49|0
1644606900000|2022-02-11 19:15:00|13.86|11.7|15.01|12.67|15.54|13.38|13.71|11.55|0
1644607200000|2022-02-11 19:20:00|14.72|12.38|12.95|10.61|15.21|12.87|12.9|10.56|0
1644607500000|2022-02-11 19:25:00|12.82|10.48|12.26|9.92|13.08|10.74|11.8|9.46|0
1644607800000|2022-02-11 19:30:00|12.28|9.94|13.84|11.5|14.29|11.95|12.06|9.72|0
1644608100000|2022-02-11 19:35:00|13.9|11.56|12.97|10.81|13.9|11.56|12.9|10.7|0
1644608400000|2022-02-11 19:40:00|12.95|10.79|11.66|10.46|13.26|11.1|11.63|9.98|0
1644608700000|2022-02-11 19:45:00|11.71|10.51|11.13|9.93|11.96|10.76|10.92|9.72|0
1644609000000|2022-02-11 19:50:00|11.09|9.89|13.56|11.04|13.61|11.09|10.24|7.97|0
1644609300000|2022-02-11 19:55:00|13.64|11.12|12.28|9.76|13.98|11.46|11.88|9.36|0
1644609600000|2022-02-11 20:00:00|12.17|9.65|13.77|11.25|14.15|11.63|12.11|9.59|0
1644609900000|2022-02-11 20:05:00|13.69|11.17|10.47|8.14|13.97|11.45|10.34|8.04|0
1644610200000|2022-02-11 20:10:00|10.54|8.2|10.29|8|10.71|8.33|9.93|7.72|0
1644610500000|2022-02-11 20:15:00|10.24|7.97|9.72|7.56|11.31|8.79|9.62|7.48|0
1644610800000|2022-02-11 20:20:00|9.78|7.62|9.62|7.48|10.16|8|9.37|7.29|0
1644611100000|2022-02-11 20:25:00|9.69|7.54|10.44|8.28|10.46|8.3|9.55|7.43|0
1644611400000|2022-02-11 20:30:00|10.33|8.17|10.24|8.08|10.4|8.24|9.25|7.2|0
1644611700000|2022-02-11 20:35:00|10.22|8.06|9.11|7.09|10.32|8.16|9.03|7.03|0
1644612000000|2022-02-11 20:40:00|9.17|7.13|8.96|6.97|9.29|7.23|8.1|6.3|0
1644612300000|2022-02-11 20:45:00|9.01|7.01|11.35|9.19|11.35|9.19|8.94|6.96|0
1644612600000|2022-02-11 20:50:00|11.28|9.12|10.13|7.97|11.35|9.19|9.96|7.8|0
1644612900000|2022-02-11 20:55:00|10.17|8.01|9.63|7.49|11.45|9.29|9.58|7.45|0
1644613200000|2022-02-11 21:00:00|9.56|7.44|9.74|7.58|9.85|7.69|9.11|7.08|0
1644613500000|2022-02-11 21:05:00|9.7|7.54|9.58|7.45|9.87|7.71|9.42|7.33|0
1644613800000|2022-02-11 21:10:00|9.6|7.47|9.86|7.7|9.91|7.75|9.56|7.43|0
1644825900000|2022-02-14 08:05:00|9.01|7.81|9.55|8.35|9.72|8.52|8.8|7.6|0
1644826200000|2022-02-14 08:10:00|9.51|8.31|9.27|7.21|9.99|8.31|8.94|6.96|0
1644826500000|2022-02-14 08:15:00|9.26|7.2|10.56|8.21|10.56|8.21|8.3|6.45|0
1644826800000|2022-02-14 08:20:00|10.49|8.16|9.48|7.38|10.49|8.16|9.48|7.38|0
1644827100000|2022-02-14 08:25:00|9.49|7.12|8.52|6.63|9.49|7.31|8.52|6.63|0
1644827400000|2022-02-14 08:30:00|8.48|6.6|8.38|6.52|8.94|6.95|8.24|6.41|0
1644827700000|2022-02-14 08:35:00|8.35|6.49|9.06|7.05|9.85|7.66|8.07|6.28|0
1644828000000|2022-02-14 08:40:00|8.99|6.99|9.91|7.71|9.97|7.75|8.99|6.99|0
1644828300000|2022-02-14 08:45:00|9.96|7.75|9.4|7.31|10.11|7.86|9.39|7.3|0
1644828600000|2022-02-14 08:50:00|9.41|7.32|8.95|6.96|9.82|7.64|8.91|6.93|0
1644828900000|2022-02-14 08:55:00|8.97|6.98|9.94|7.73|10.01|7.78|8.46|6.58|0
1644829200000|2022-02-14 09:00:00|9.91|7.71|7.53|5.86|11.28|8.78|7.02|5.46|0
1644829500000|2022-02-14 09:05:00|7.54|5.79|7.86|6.12|7.93|6.17|7.27|5.65|0
1644829800000|2022-02-14 09:10:00|7.87|6.07|7.52|5.85|7.95|6.18|7.19|5.6|0
1644830100000|2022-02-14 09:15:00|7.48|5.82|8.15|6.34|8.34|6.49|7.46|5.8|0
1644830400000|2022-02-14 09:20:00|8.14|6.33|8.5|6.61|8.7|6.77|8.11|6.31|0
1644830700000|2022-02-14 09:25:00|8.53|6.63|8.3|6.46|8.77|6.82|8.27|6.43|0
1644831000000|2022-02-14 09:30:00|8.34|6.45|8.19|6.37|8.62|6.7|8|6.22|0
1644831300000|2022-02-14 09:35:00|8.15|6.34|7.9|6.15|8.37|6.51|7.77|6.04|0
1644831600000|2022-02-14 09:40:00|7.84|6.1|7.6|5.91|7.94|6.17|7.6|5.91|0
1644831900000|2022-02-14 09:45:00|7.58|5.9|7.64|5.94|7.97|6.2|7.57|5.89|0
1644832200000|2022-02-14 09:50:00|7.69|5.98|7.63|5.94|7.79|6.06|7.4|5.76|0
1644832500000|2022-02-14 09:55:00|7.69|5.98|7.71|5.99|7.86|6.11|7.37|5.73|0
1644832800000|2022-02-14 10:00:00|7.76|6.04|7.66|5.96|7.76|6.04|7.02|5.46|0
1644833100000|2022-02-14 10:05:00|7.65|5.95|8.18|6.36|8.19|6.37|7.58|5.9|0
1644833400000|2022-02-14 10:10:00|8.14|6.33|8.28|6.44|8.28|6.44|7.97|6.2|0
1644833700000|2022-02-14 10:15:00|8.3|6.45|8.03|6.25|8.38|6.51|7.83|6.09|0
1644834000000|2022-02-14 10:20:00|8.06|6.27|8.37|6.51|8.43|6.56|7.91|6.15|0
1644834300000|2022-02-14 10:25:00|8.39|6.53|8.32|6.47|8.59|6.68|8.05|6.26|0
1644834600000|2022-02-14 10:30:00|8.3|6.46|8.09|6.29|8.37|6.51|8.07|6.28|0
1644834900000|2022-02-14 10:35:00|8.08|6.32|8.55|6.65|8.64|6.72|8|6.23|0
1644835200000|2022-02-14 10:40:00|8.54|6.64|8.25|6.42|8.66|6.73|8.2|6.37|0
1644835500000|2022-02-14 10:45:00|8.24|6.41|9.06|7.05|9.11|7.08|8.24|6.41|0
1644835800000|2022-02-14 10:50:00|9.11|7.08|7.73|6.01|9.42|7.33|7.73|6.01|0
1644836100000|2022-02-14 10:55:00|7.74|6.02|7.62|5.93|7.84|6.1|7.55|5.87|0
1644836400000|2022-02-14 11:00:00|7.59|5.91|7.34|5.71|7.63|5.93|7.21|5.61|0
1644836700000|2022-02-14 11:05:00|7.35|5.72|7.31|5.69|7.35|5.72|7.17|5.58|0
1644837000000|2022-02-14 11:10:00|7.39|5.75|7.26|5.64|7.56|5.88|7.1|5.53|0
1644837300000|2022-02-14 11:15:00|7.24|5.63|7.4|5.76|7.48|5.82|7.21|5.61|0
1644837600000|2022-02-14 11:20:00|7.39|5.75|7.44|5.79|7.6|5.91|7.25|5.64|0
1644837900000|2022-02-14 11:25:00|7.43|5.78|7.66|5.96|7.86|6.11|7.29|5.67|0
1644838200000|2022-02-14 11:30:00|7.65|5.95|7.53|5.86|7.8|6.07|7.35|5.72|0
1644838500000|2022-02-14 11:35:00|7.55|5.87|7.79|6.06|7.87|6.12|7.4|5.76|0
1644838800000|2022-02-14 11:40:00|7.75|6.03|7.83|6.09|7.85|6.11|7.66|5.96|0
1644839100000|2022-02-14 11:45:00|7.82|6.08|7.72|6|7.82|6.08|7.53|5.86|0
1644839400000|2022-02-14 11:50:00|7.66|5.96|8|6.23|8.02|6.24|7.62|5.93|0
1644839700000|2022-02-14 11:55:00|8.01|6.24|7.73|6.01|8.08|6.29|7.71|6|0
1644840000000|2022-02-14 12:00:00|7.84|6.1|7.41|5.76|7.89|6.13|7.3|5.68|0
1644840300000|2022-02-14 12:05:00|7.43|5.78|7.34|5.71|7.6|5.91|7.21|5.61|0
1644840600000|2022-02-14 12:10:00|7.35|5.72|7.14|5.55|7.39|5.75|7.01|5.45|0
1644840900000|2022-02-14 12:15:00|7.12|5.54|7.19|5.59|7.3|5.67|7.06|5.49|0
1644841200000|2022-02-14 12:20:00|7.16|5.57|7.4|5.76|7.5|5.83|7.06|5.49|0
1644841500000|2022-02-14 12:25:00|7.44|5.79|7.65|5.95|7.66|5.96|7.24|5.63|0
1644841800000|2022-02-14 12:30:00|7.66|5.96|7.6|5.91|7.97|6.2|7.59|5.9|0
1644842100000|2022-02-14 12:35:00|7.62|5.93|9.17|7.13|9.17|7.13|7.53|5.86|0
1644842400000|2022-02-14 12:40:00|9.25|7.19|8.28|6.44|10.97|8.53|8.25|6.41|0
1644842700000|2022-02-14 12:45:00|8.3|6.46|8.18|6.36|9.73|7.57|8.1|6.3|0
1644843000000|2022-02-14 12:50:00|8.14|6.33|8.3|6.45|8.47|6.59|7.71|6|0
1644843300000|2022-02-14 12:55:00|8.32|6.47|8.51|6.62|8.97|6.98|8.32|6.47|0
1644843600000|2022-02-14 13:00:00|8.53|6.63|8.83|6.87|9.26|7.2|8.53|6.63|0
1644843900000|2022-02-14 13:05:00|8.81|6.85|9.06|7.42|9.06|7.42|8.57|6.82|0
1644844200000|2022-02-14 13:10:00|9.05|7.41|8.11|6.63|9.05|7.41|8.09|6.62|0
1644844500000|2022-02-14 13:15:00|8.15|6.67|8.27|6.77|8.37|6.84|8.06|6.6|0
1644844800000|2022-02-14 13:20:00|8.25|6.75|8.75|7.16|8.78|7.18|8.15|6.66|0
1644845100000|2022-02-14 13:25:00|8.69|7.11|8.87|7.25|8.89|7.27|8.56|7.01|0
1644845400000|2022-02-14 13:30:00|8.89|7.27|8|6.54|8.89|7.27|8|6.54|0
1644845700000|2022-02-14 13:35:00|7.99|6.53|8.2|6.71|8.3|6.79|7.8|6.38|0
1644846000000|2022-02-14 13:40:00|8.18|6.69|8.05|6.58|8.35|6.83|7.44|6.09|0
1644846300000|2022-02-14 13:45:00|8.03|6.57|7.73|6.32|8.32|6.81|7.73|6.32|0
1644846600000|2022-02-14 13:50:00|7.75|6.34|8.6|7.03|8.64|7.07|7.75|6.34|0
1644846900000|2022-02-14 13:55:00|8.62|7.05|8.2|6.71|9.01|7.37|8.2|6.71|0
1644847200000|2022-02-14 14:00:00|8.22|6.73|8.59|7.03|8.62|7.05|8.01|6.55|0
1644847500000|2022-02-14 14:05:00|8.55|7|8.67|7.09|8.81|7.21|8.52|6.97|0
1644847800000|2022-02-14 14:10:00|8.7|7.12|9.33|7.64|9.38|7.67|8.66|7.08|0
1644848100000|2022-02-14 14:15:00|9.31|7.62|9.12|7.46|9.4|7.69|9|7.36|0
1644848400000|2022-02-14 14:20:00|9.13|7.47|9|7.36|9.21|7.53|8.89|7.27|0
1644848700000|2022-02-14 14:25:00|8.86|7.25|8.63|7.06|8.91|7.29|8.58|7.02|0
1644849000000|2022-02-14 14:30:00|8.65|7.08|8.73|7.14|9.58|7.84|8.03|6.57|0
1644849300000|2022-02-14 14:35:00|8.82|7.21|8.87|7.26|9.43|7.72|8.7|7.12|0
1644849600000|2022-02-14 14:40:00|8.86|7.25|8.96|7.33|9.89|8.09|8.81|7.21|0
1644849900000|2022-02-14 14:45:00|8.94|7.31|9.2|7.53|9.31|7.62|8.06|6.59|0
1644850200000|2022-02-14 14:50:00|9.07|7.42|8.77|7.17|9.43|7.71|7.99|6.54|0
1644850500000|2022-02-14 14:55:00|8.8|7.2|7.86|6.43|8.81|7.21|7.75|6.34|0
1644850800000|2022-02-14 15:00:00|7.95|6.51|7.91|6.47|8.23|6.73|6.49|5.29|0
1644851100000|2022-02-14 15:05:00|8.05|6.59|8.35|6.83|8.35|6.83|7.79|6.38|0
1644851400000|2022-02-14 15:10:00|8.27|6.76|8.83|7.22|9.65|7.89|8.27|6.76|0
1644851700000|2022-02-14 15:15:00|8.78|7.19|8.18|6.69|8.93|7.31|7.43|6.08|0
1644852000000|2022-02-14 15:20:00|8.22|6.73|7.56|6.19|8.38|6.86|6.68|5.47|0
1644852300000|2022-02-14 15:25:00|7.51|6.15|7.25|5.94|7.62|6.23|6.84|5.59|0
1644852600000|2022-02-14 15:30:00|7.24|5.92|7|5.73|7.58|6.2|6.27|5.07|0
1644852900000|2022-02-14 15:35:00|6.89|5.64|6.84|5.6|7.01|5.73|6.57|5.37|0
1644853200000|2022-02-14 15:40:00|6.89|5.64|7.22|5.91|7.46|6.1|6.77|5.54|0
1644853500000|2022-02-14 15:45:00|7.18|5.87|7.57|6.19|7.72|6.32|7.07|5.78|0
1644853800000|2022-02-14 15:50:00|7.55|6.18|7.16|5.85|7.75|6.34|6.92|5.66|0
1644854100000|2022-02-14 15:55:00|7.19|5.88|6.8|5.56|7.55|6.18|6.73|5.5|0
1644854400000|2022-02-14 16:00:00|6.83|5.59|7.34|6|7.45|6.1|6.68|5.47|0
1644854700000|2022-02-14 16:05:00|7.3|5.97|7|5.72|7.38|6.04|6.83|5.59|0
1644855000000|2022-02-14 16:10:00|7.03|5.75|6.74|5.51|7.2|5.89|6.69|5.47|0
1644855300000|2022-02-14 16:15:00|6.77|5.54|7.85|6.42|7.91|6.47|6.7|5.48|0
1644855600000|2022-02-14 16:20:00|7.83|6.41|7.97|6.52|8.09|6.62|7.6|6.21|0
1644855900000|2022-02-14 16:25:00|8.01|6.55|8.54|6.99|8.58|7.02|7.83|6.4|0
1644856200000|2022-02-14 16:30:00|8.56|7|7.89|6.46|8.62|7.05|7.37|6.03|0
1644856500000|2022-02-14 16:35:00|7.91|6.47|7.56|6.18|8.12|6.64|7.33|5.99|0
1644856800000|2022-02-14 16:40:00|7.58|6.2|7.79|6.37|8.02|6.56|7.52|6.15|0
1644857100000|2022-02-14 16:45:00|7.8|6.38|8.3|6.79|8.32|6.8|7.79|6.37|0
1644857400000|2022-02-14 16:50:00|8.32|6.8|7.57|6.19|8.38|6.86|7.5|6.14|0
1644857700000|2022-02-14 16:55:00|7.62|6.23|8.04|6.58|8.11|6.63|7.51|6.15|0
1644858000000|2022-02-14 17:00:00|8.07|6.6|8|6.55|8.39|6.86|7.76|6.35|0
1644858300000|2022-02-14 17:05:00|8.01|6.56|7.66|6.27|8.06|6.6|7.58|6.2|0
1644858600000|2022-02-14 17:10:00|7.71|6.31|7.88|6.45|8|6.54|7.64|6.25|0
1644858900000|2022-02-14 17:15:00|7.96|6.51|7.9|6.46|8.2|6.71|7.78|6.36|0
1644859200000|2022-02-14 17:20:00|7.88|6.44|8.1|6.62|8.22|6.73|7.86|6.43|0
1644859500000|2022-02-14 17:25:00|8.14|6.66|8.79|7.19|8.86|7.25|8.04|6.57|0
1644859800000|2022-02-14 17:30:00|8.82|7.21|8.81|7.21|9.28|7.6|8.72|7.13|0
1644860100000|2022-02-14 17:35:00|8.87|7.26|8.2|6.71|8.92|7.3|8.02|6.56|0
1644860400000|2022-02-14 17:40:00|8.18|6.69|8.56|7|8.74|7.15|8.18|6.69|0
1644860700000|2022-02-14 17:45:00|8.52|6.97|8.82|7.22|8.84|7.24|8.35|6.83|0
1644861000000|2022-02-14 17:50:00|8.78|7.18|8.82|7.22|8.89|7.27|8.51|6.97|0
1644861300000|2022-02-14 17:55:00|8.8|7.2|8.36|6.84|8.8|7.2|8.21|6.71|0
1644861600000|2022-02-14 18:00:00|8.38|6.86|8.47|6.93|8.54|6.99|8.11|6.64|0
1644861900000|2022-02-14 18:05:00|8.51|6.96|8.39|7.19|8.97|7.34|8.37|6.95|0
1644862200000|2022-02-14 18:10:00|8.4|7.2|8.18|6.98|8.52|7.32|8.14|6.94|0
1644862500000|2022-02-14 18:15:00|8.2|7|8.25|7.05|8.31|7.11|8.08|6.88|0
1644862800000|2022-02-14 18:20:00|8.32|7.12|7.86|6.66|8.32|7.12|7.4|6.2|0
1644863100000|2022-02-14 18:25:00|7.83|6.63|7.9|6.7|8.01|6.81|7.79|6.59|0
1644863400000|2022-02-14 18:30:00|7.92|6.72|7.55|6.35|7.95|6.75|7.22|6.02|0
1644863700000|2022-02-14 18:35:00|7.57|6.37|7.59|6.39|7.79|6.59|7.4|6.2|0
1644864000000|2022-02-14 18:40:00|7.57|6.37|7.44|6.24|7.62|6.42|7.2|6|0
1644864300000|2022-02-14 18:45:00|7.43|6.23|6.87|5.67|7.53|6.33|6.76|5.56|0
1644864600000|2022-02-14 18:50:00|6.89|5.69|7.2|6|8.69|7.49|5.88|4.68|0
1644864900000|2022-02-14 18:55:00|7.25|6.05|6.99|5.79|7.6|6.4|6.92|5.72|0
1644865200000|2022-02-14 19:00:00|6.91|5.71|6.85|5.65|7.32|6.12|6.8|5.6|0
1644865500000|2022-02-14 19:05:00|6.83|5.63|6.69|5.49|7.04|5.84|6.43|5.23|0
1644865800000|2022-02-14 19:10:00|6.73|5.53|7.13|5.84|7.24|5.92|6.53|5.33|0
1644866100000|2022-02-14 19:15:00|7.03|5.75|6.96|5.69|7.11|5.82|6.67|5.46|0
1644866400000|2022-02-14 19:20:00|7.01|5.73|6.92|5.66|7.35|6.01|6.87|5.62|0
1644866700000|2022-02-14 19:25:00|6.9|5.65|8.02|6.56|8.81|7.21|6.62|5.41|0
1644867000000|2022-02-14 19:30:00|8|6.54|8.24|6.74|8.37|6.85|7.25|5.93|0
1644867300000|2022-02-14 19:35:00|8.23|6.83|8.17|6.68|8.49|6.95|7.76|6.35|0
1644867600000|2022-02-14 19:40:00|8.11|6.64|7.97|6.52|8.66|7.08|7.82|6.4|0
1644867900000|2022-02-14 19:45:00|7.93|6.49|7.84|6.41|8.31|6.8|7.54|6.17|0
1644868200000|2022-02-14 19:50:00|7.72|6.32|8.27|6.77|9.03|7.39|7.72|6.32|0
1644868500000|2022-02-14 19:55:00|8.36|6.84|7.01|5.73|8.61|7.04|6.84|5.59|0
1644868800000|2022-02-14 20:00:00|6.98|5.71|6.85|5.61|7.18|5.87|6.72|5.49|0
1644869100000|2022-02-14 20:05:00|6.82|5.58|6.96|5.69|7.12|5.83|6.2|5|0
1644869400000|2022-02-14 20:10:00|6.87|5.62|7.38|6.04|7.47|6.11|6.52|5.32|0
1644869700000|2022-02-14 20:15:00|7.36|6.02|6.74|5.52|7.43|6.08|6.68|5.46|0
1644870000000|2022-02-14 20:20:00|6.81|5.58|7.56|6.19|7.99|6.54|6.47|5.27|0
1644870300000|2022-02-14 20:25:00|7.54|6.17|7.26|5.94|7.72|6.31|7.12|5.82|0
1644870600000|2022-02-14 20:30:00|7.28|5.96|8.23|6.74|8.34|6.82|7.15|5.85|0
1644870900000|2022-02-14 20:35:00|8.25|6.75|7.12|5.82|8.62|7.05|6.98|5.71|0
1644871200000|2022-02-14 20:40:00|7.22|5.91|7.33|6|7.33|6|6.76|5.53|0
1644871500000|2022-02-14 20:45:00|7.37|6.03|6.99|5.72|7.37|6.03|6.19|4.99|0
1644871800000|2022-02-14 20:50:00|7|5.73|6.7|5.48|7|5.73|6.25|5.05|0
1644872100000|2022-02-14 20:55:00|6.68|5.47|6.47|5.27|7.08|5.79|6.39|5.19|0
1644872400000|2022-02-14 21:00:00|6.51|5.31|6.73|5.51|6.79|5.55|6.47|5.27|0
1644872700000|2022-02-14 21:05:00|6.75|5.52|6.59|5.39|6.86|5.61|6.57|5.37|0
1644873000000|2022-02-14 21:10:00|6.62|5.42|6.68|5.48|6.7|5.5|6.53|5.33|0
1644873300000|2022-02-14 21:15:00|6.73|5.53|6.68|5.48|6.81|5.61|6.68|5.48|0
1644873600000|2022-02-14 21:20:00|6.69|5.49|6.71|5.51|6.73|5.53|6.65|5.45|0
1644873900000|2022-02-14 21:25:00|6.74|5.54|6.75|5.55|6.76|5.56|6.7|5.5|0
1644874200000|2022-02-14 21:30:00|6.76|5.56|6.78|5.58|6.81|5.61|6.7|5.5|0
1644874500000|2022-02-14 21:35:00|6.79|5.59|6.71|5.51|6.79|5.59|6.71|5.51|0
1644874800000|2022-02-14 21:40:00|6.7|5.5|6.58|5.38|6.73|5.53|6.55|5.35|0
1644875100000|2022-02-14 21:45:00|6.6|5.4|6.5|5.3|6.66|5.46|6.5|5.3|0
1644875400000|2022-02-14 21:50:00|6.49|5.29|6.53|5.33|6.56|5.36|6.48|5.28|0
1644875700000|2022-02-14 21:55:00|6.51|5.31|6.54|5.34|6.56|5.36|6.48|5.28|0
1644876000000|2022-02-14 22:00:00|6.55|5.35|6.61|5.41|6.62|5.42|6.55|5.35|0
1644876300000|2022-02-14 22:05:00|6.62|5.42|6.58|5.38|6.64|5.44|6.56|5.36|0
1644876600000|2022-02-14 22:10:00|6.55|5.35|6.57|5.37|6.59|5.39|6.55|5.35|0
1644876900000|2022-02-14 22:15:00|6.56|5.36|6.6|5.4|6.62|5.42|6.56|5.36|0
1644877200000|2022-02-14 22:20:00|6.59|5.39|6.6|5.4|6.61|5.41|6.59|5.39|0
1644877500000|2022-02-14 22:25:00|6.59|5.39|6.6|5.4|6.6|5.4|6.57|5.37|0
1644877800000|2022-02-14 22:30:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644878400000|2022-02-14 22:40:00|6.58|5.38|6.59|5.39|6.59|5.39|6.58|5.38|0
1644878700000|2022-02-14 22:45:00|6.58|5.38|6.58|5.38|6.59|5.39|6.58|5.38|0
1644879000000|2022-02-14 22:50:00|6.59|5.39|6.59|5.39|6.59|5.39|6.59|5.39|0
1644879300000|2022-02-14 22:55:00|6.6|5.4|6.58|5.38|6.6|5.4|6.57|5.37|0
1644879600000|2022-02-14 23:00:00|6.55|5.35|6.7|5.5|6.72|5.52|6.55|5.35|0
1644879900000|2022-02-14 23:05:00|6.72|5.52|6.91|5.71|6.93|5.73|6.71|5.51|0
1644880200000|2022-02-14 23:10:00|6.93|5.73|6.94|5.74|6.98|5.78|6.89|5.69|0
1644880500000|2022-02-14 23:15:00|6.96|5.76|6.91|5.71|6.96|5.76|6.88|5.68|0
1644880800000|2022-02-14 23:20:00|6.93|5.73|7.01|5.81|7.02|5.82|6.91|5.71|0
1644881100000|2022-02-14 23:25:00|6.99|5.79|6.96|5.76|6.99|5.79|6.91|5.71|0
1644881400000|2022-02-14 23:30:00|6.97|5.77|6.99|5.79|7.09|5.89|6.96|5.76|0
1644881700000|2022-02-14 23:35:00|6.97|5.77|7.04|5.84|7.05|5.85|6.94|5.74|0
1644882000000|2022-02-14 23:40:00|7.05|5.85|7.03|5.83|7.07|5.87|7|5.8|0
1644882300000|2022-02-14 23:45:00|7.02|5.82|6.98|5.78|7.03|5.83|6.98|5.78|0
1644882600000|2022-02-14 23:50:00|6.99|5.79|7.05|5.85|7.08|5.88|6.98|5.78|0
1644882900000|2022-02-14 23:55:00|7.06|5.86|7.08|5.88|7.08|5.88|7|5.8|0
1644883200000|2022-02-15 00:00:00|7.12|5.92|6.96|5.76|7.2|6|6.93|5.73|0
1644883500000|2022-02-15 00:05:00|6.94|5.74|7.18|5.98|7.18|5.98|6.94|5.74|0
1644883800000|2022-02-15 00:10:00|7.17|5.97|6.91|5.71|7.18|5.98|6.9|5.7|0
1644884100000|2022-02-15 00:15:00|6.92|5.72|6.62|5.42|6.92|5.72|6.57|5.37|0
1644884400000|2022-02-15 00:20:00|6.6|5.4|6.48|5.28|6.64|5.44|6.41|5.21|0
1644884700000|2022-02-15 00:25:00|6.47|5.27|6.5|5.3|6.56|5.36|6.44|5.24|0
1644885000000|2022-02-15 00:30:00|6.51|5.31|6.25|5.05|6.51|5.31|6.22|5.02|0
1644885300000|2022-02-15 00:35:00|6.23|5.03|6.29|5.09|6.32|5.12|6.2|5|0
1644885600000|2022-02-15 00:40:00|6.28|5.08|6.29|5.09|6.34|5.14|6.25|5.05|0
1644885900000|2022-02-15 00:45:00|6.31|5.11|6.56|5.36|6.57|5.37|6.31|5.11|0
1644886200000|2022-02-15 00:50:00|6.54|5.34|6.54|5.34|6.57|5.37|6.44|5.24|0
1644886500000|2022-02-15 00:55:00|6.55|5.35|6.71|5.51|6.74|5.54|6.49|5.29|0
1644886800000|2022-02-15 01:00:00|6.73|5.53|6.62|5.42|6.78|5.58|6.62|5.42|0
1644887100000|2022-02-15 01:05:00|6.58|5.38|6.58|5.38|6.67|5.47|6.54|5.34|0
1644887400000|2022-02-15 01:10:00|6.57|5.37|6.69|5.49|6.69|5.49|6.57|5.37|0
1644887700000|2022-02-15 01:15:00|6.72|5.52|6.61|5.41|6.77|5.57|6.6|5.4|0
1644888000000|2022-02-15 01:20:00|6.63|5.43|6.75|5.55|6.89|5.69|6.62|5.42|0
1644888300000|2022-02-15 01:25:00|6.77|5.57|6.79|5.59|6.84|5.64|6.73|5.53|0
1644888600000|2022-02-15 01:30:00|6.81|5.61|6.49|5.29|6.82|5.62|6.46|5.26|0
1644888900000|2022-02-15 01:35:00|6.5|5.3|6.7|5.5|6.78|5.58|6.45|5.25|0
1644889200000|2022-02-15 01:40:00|6.68|5.48|6.63|5.43|6.7|5.5|6.59|5.39|0
1644889500000|2022-02-15 01:45:00|6.67|5.47|6.8|5.6|6.87|5.67|6.67|5.47|0
1644889800000|2022-02-15 01:50:00|6.79|5.59|6.84|5.64|6.91|5.71|6.7|5.5|0
1644890100000|2022-02-15 01:55:00|6.82|5.62|6.91|5.71|6.94|5.74|6.75|5.55|0
1644890400000|2022-02-15 02:00:00|6.93|5.73|6.93|5.73|6.97|5.77|6.86|5.66|0
1644890700000|2022-02-15 02:05:00|6.96|5.76|7.09|5.89|7.11|5.91|6.96|5.76|0
1644891000000|2022-02-15 02:10:00|7.11|5.91|7.12|5.92|7.18|5.98|7.06|5.86|0
1644891300000|2022-02-15 02:15:00|7.13|5.93|7.16|5.96|7.19|5.99|7.06|5.86|0
1644891600000|2022-02-15 02:20:00|7.14|5.94|7.19|5.99|7.19|5.99|7.12|5.92|0
1644891900000|2022-02-15 02:25:00|7.17|5.97|7.31|6.11|7.38|6.18|7.17|5.97|0
1644892200000|2022-02-15 02:30:00|7.32|6.12|7.38|6.18|7.43|6.23|7.31|6.11|0
1644892500000|2022-02-15 02:35:00|7.4|6.2|7.36|6.16|7.41|6.21|7.36|6.16|0
1644892800000|2022-02-15 02:40:00|7.29|6.09|7.32|6.12|7.36|6.16|7.29|6.09|0
1644893100000|2022-02-15 02:45:00|7.34|6.14|7.46|6.26|7.54|6.34|7.32|6.12|0
1644893400000|2022-02-15 02:50:00|7.44|6.24|7.37|6.17|7.5|6.3|7.32|6.12|0
1644893700000|2022-02-15 02:55:00|7.36|6.16|7.34|6.14|7.37|6.17|7.3|6.1|0
1644894000000|2022-02-15 03:00:00|7.33|6.13|7.32|6.12|7.33|6.13|7.28|6.08|0
1644894300000|2022-02-15 03:05:00|7.33|6.13|7.3|6.1|7.33|6.13|7.28|6.08|0
1644894600000|2022-02-15 03:10:00|7.28|6.08|7.24|6.04|7.31|6.11|7.17|5.97|0
1644894900000|2022-02-15 03:15:00|7.23|6.03|7.14|5.94|7.28|6.08|7.14|5.94|0
1644895200000|2022-02-15 03:20:00|7.15|5.95|7.15|5.95|7.21|6.01|7.1|5.9|0
1644895500000|2022-02-15 03:25:00|7.16|5.96|7.05|5.85|7.24|6.04|7.05|5.85|0
1644895800000|2022-02-15 03:30:00|7|5.8|6.92|5.72|7|5.8|6.86|5.66|0
1644896100000|2022-02-15 03:35:00|6.91|5.71|6.88|5.68|6.95|5.75|6.83|5.63|0
1644896400000|2022-02-15 03:40:00|6.89|5.69|6.94|5.74|6.98|5.78|6.89|5.69|0
1644896700000|2022-02-15 03:45:00|6.96|5.76|6.73|5.53|6.96|5.76|6.73|5.53|0
1644897000000|2022-02-15 03:50:00|6.74|5.54|6.76|5.56|6.84|5.64|6.69|5.49|0
1644897300000|2022-02-15 03:55:00|6.77|5.57|6.76|5.56|6.79|5.59|6.69|5.49|0
1644897600000|2022-02-15 04:00:00|6.77|5.57|6.67|5.47|6.84|5.64|6.66|5.46|0
1644897900000|2022-02-15 04:05:00|6.69|5.49|6.64|5.44|6.71|5.51|6.56|5.36|0
1644898200000|2022-02-15 04:10:00|6.62|5.42|6.68|5.48|6.69|5.49|6.59|5.39|0
1644898500000|2022-02-15 04:15:00|6.67|5.47|6.67|5.47|6.7|5.5|6.65|5.45|0
1644898800000|2022-02-15 04:20:00|6.65|5.45|6.63|5.43|6.67|5.47|6.62|5.42|0
1644899100000|2022-02-15 04:25:00|6.62|5.42|6.5|5.3|6.63|5.43|6.41|5.21|0
1644899400000|2022-02-15 04:30:00|6.49|5.29|6.57|5.37|6.61|5.41|6.46|5.26|0
1644899700000|2022-02-15 04:35:00|6.55|5.35|6.55|5.35|6.61|5.41|6.47|5.27|0
1644900000000|2022-02-15 04:40:00|6.53|5.33|6.55|5.35|6.55|5.35|6.52|5.32|0
1644900300000|2022-02-15 04:45:00|6.52|5.32|6.53|5.33|6.55|5.35|6.48|5.28|0
1644900600000|2022-02-15 04:50:00|6.52|5.32|6.56|5.36|6.61|5.41|6.47|5.27|0
1644900900000|2022-02-15 04:55:00|6.55|5.35|6.61|5.41|6.63|5.43|6.55|5.35|0
1644901200000|2022-02-15 05:00:00|6.62|5.42|6.28|5.08|6.62|5.42|6.26|5.06|0
1644901500000|2022-02-15 05:05:00|6.27|5.07|5.91|4.71|6.27|5.07|5.68|4.48|0
1644901800000|2022-02-15 05:10:00|5.92|4.72|6.53|5.33|6.64|5.44|5.9|4.7|0
1644902100000|2022-02-15 05:15:00|6.5|5.3|6.51|5.31|6.61|5.41|6.49|5.29|0
1644902400000|2022-02-15 05:20:00|6.5|5.3|6.49|5.29|6.59|5.39|6.47|5.27|0
1644902700000|2022-02-15 05:25:00|6.5|5.3|6.8|5.6|6.82|5.62|6.49|5.29|0
1644903000000|2022-02-15 05:30:00|6.81|5.61|6.79|5.59|6.83|5.63|6.76|5.56|0
1644903300000|2022-02-15 05:35:00|6.8|5.6|6.85|5.65|6.89|5.69|6.68|5.48|0
1644903600000|2022-02-15 05:40:00|6.87|5.67|6.67|5.47|6.87|5.67|6.66|5.46|0
1644903900000|2022-02-15 05:45:00|6.65|5.45|6.64|5.44|6.7|5.5|6.62|5.42|0
1644904200000|2022-02-15 05:50:00|6.65|5.45|6.58|5.38|6.76|5.56|6.55|5.35|0
1644904500000|2022-02-15 05:55:00|6.63|5.43|6.63|5.43|6.67|5.47|6.53|5.33|0
1644904800000|2022-02-15 06:00:00|6.6|5.4|6.81|5.61|6.85|5.65|6.53|5.33|0
1644905100000|2022-02-15 06:05:00|6.8|5.6|6.7|5.5|6.82|5.62|6.62|5.42|0
1644905400000|2022-02-15 06:10:00|6.74|5.54|6.84|5.64|6.96|5.76|6.72|5.52|0
1644905700000|2022-02-15 06:15:00|6.85|5.65|6.89|5.69|6.99|5.79|6.85|5.65|0
1644906000000|2022-02-15 06:20:00|6.93|5.73|6.81|5.61|6.93|5.73|6.72|5.52|0
1644906300000|2022-02-15 06:25:00|6.82|5.62|7.01|5.81|7.07|5.87|6.82|5.62|0
1644906600000|2022-02-15 06:30:00|6.97|5.77|6.86|5.66|6.99|5.79|6.84|5.64|0
1644906900000|2022-02-15 06:35:00|6.87|5.67|6.94|5.74|6.95|5.75|6.82|5.62|0
1644907200000|2022-02-15 06:40:00|6.95|5.75|6.89|5.69|6.95|5.75|6.77|5.57|0
1644907500000|2022-02-15 06:45:00|6.9|5.7|6.87|5.67|6.9|5.7|6.74|5.54|0
1644907800000|2022-02-15 06:50:00|6.86|5.66|6.93|5.73|6.95|5.75|6.86|5.66|0
1644908100000|2022-02-15 06:55:00|6.95|5.75|6.87|5.67|6.95|5.75|6.8|5.6|0
1644908400000|2022-02-15 07:00:00|6.93|5.73|6.81|5.61|6.98|5.78|6.61|5.41|0
1644908700000|2022-02-15 07:05:00|6.82|5.62|7.27|6.07|7.32|6.12|6.8|5.6|0
1644909000000|2022-02-15 07:10:00|7.26|6.06|7.09|5.89|7.32|6.12|7.06|5.86|0
1644909300000|2022-02-15 07:15:00|7.08|5.88|7.16|5.96|7.18|5.98|7.06|5.86|0
1644909600000|2022-02-15 07:20:00|7.17|5.97|7.09|5.89|7.19|5.99|7.09|5.89|0
1644909900000|2022-02-15 07:25:00|7.11|5.91|6.96|5.76|7.14|5.94|6.78|5.58|0
1644910200000|2022-02-15 07:30:00|7|5.8|6.87|5.67|7.05|5.85|6.82|5.62|0
1644910500000|2022-02-15 07:35:00|6.85|5.65|6.64|5.44|6.85|5.65|6.64|5.44|0
1644910800000|2022-02-15 07:40:00|6.61|5.41|6.44|5.24|6.61|5.41|6.39|5.19|0
1644911100000|2022-02-15 07:45:00|6.42|5.22|6.83|5.63|7.32|6.12|6.37|5.17|0
1644911400000|2022-02-15 07:50:00|6.84|5.64|6.72|5.52|7.38|6.18|6.64|5.44|0
1644911700000|2022-02-15 07:55:00|6.71|5.51|6.81|5.61|7.73|6.53|5.89|4.69|0
1644912000000|2022-02-15 08:00:00|6.79|5.59|7.14|5.94|7.32|6.12|6.58|5.38|0
1644912300000|2022-02-15 08:05:00|7.18|5.98|8.28|7.08|8.32|7.12|6.98|5.78|0
1644912600000|2022-02-15 08:10:00|8.35|7.15|8.18|6.98|8.57|7.37|8.07|6.87|0
1644912900000|2022-02-15 08:15:00|8.26|7.06|8.81|7.61|8.83|7.63|8.17|6.97|0
1644913200000|2022-02-15 08:20:00|8.77|7.57|8.45|7.25|8.85|7.65|7.47|6.27|0
1644913500000|2022-02-15 08:25:00|8.48|7.28|8.59|7.39|9.43|8.23|8.05|6.85|0
1644913800000|2022-02-15 08:30:00|8.6|7.4|10.87|9.67|10.87|9.67|8.6|7.4|0
1644914100000|2022-02-15 08:35:00|10.86|9.66|10.37|9.17|10.88|9.68|10.04|8.84|0
1644914400000|2022-02-15 08:40:00|10.33|9.13|9.59|8.39|10.36|9.16|9.48|8.28|0
1644914700000|2022-02-15 08:45:00|9.57|8.37|9.76|8.56|9.77|8.57|9.28|8.08|0
1644915000000|2022-02-15 08:50:00|9.75|8.55|9.01|7.81|9.87|8.67|9.01|7.81|0
1644915300000|2022-02-15 08:55:00|8.98|7.78|9.54|8.34|9.54|8.34|8.93|7.73|0
1644915600000|2022-02-15 09:00:00|9.53|8.33|9.34|8.14|9.73|8.53|9.29|8.09|0
1644915900000|2022-02-15 09:05:00|9.33|8.13|9.97|8.77|10|8.8|9.32|8.12|0
1644916200000|2022-02-15 09:10:00|9.96|8.76|9.58|8.38|9.96|8.76|9.29|8.09|0
1644916500000|2022-02-15 09:15:00|9.6|8.4|10.23|9.03|10.45|9.25|9.56|8.36|0
1644916800000|2022-02-15 09:20:00|10.28|9.08|10.27|9.07|10.42|9.22|10.09|8.89|0
1644917100000|2022-02-15 09:25:00|10.3|9.1|9.99|8.79|10.42|9.22|9.99|8.79|0
1644917400000|2022-02-15 09:30:00|10.01|8.81|10.04|8.84|10.2|9|9.97|8.77|0
1644917700000|2022-02-15 09:35:00|10.06|8.86|9.94|8.74|10.15|8.95|9.87|8.67|0
1644918000000|2022-02-15 09:40:00|10.01|8.81|9.89|8.69|10.1|8.9|9.77|8.57|0
1644918300000|2022-02-15 09:45:00|9.9|8.7|10.05|8.85|10.12|8.92|9.7|8.5|0
1644918600000|2022-02-15 09:50:00|10.08|8.88|9.68|8.48|10.08|8.88|9.61|8.41|0
1644918900000|2022-02-15 09:55:00|9.7|8.5|9.98|8.78|9.98|8.78|9.64|8.44|0
1644919200000|2022-02-15 10:00:00|10.2|9|9.98|8.78|10.68|9.48|9.95|8.75|0
1644919500000|2022-02-15 10:05:00|9.92|8.72|9.5|8.3|9.99|8.79|9.38|8.18|0
1644919800000|2022-02-15 10:10:00|9.51|8.31|9.33|8.13|9.51|8.31|9.26|8.06|0
1644920100000|2022-02-15 10:15:00|9.34|8.14|9.55|8.35|9.76|8.56|9.34|8.14|0
1644920400000|2022-02-15 10:20:00|9.58|8.38|8.95|7.75|9.8|8.6|8.78|7.58|0
1644920700000|2022-02-15 10:25:00|8.99|7.79|9.33|8.13|9.42|8.22|8.91|7.71|0
1644921000000|2022-02-15 10:30:00|9.34|8.14|9.69|8.49|9.76|8.56|9.2|8|0
1644921300000|2022-02-15 10:35:00|9.7|8.5|9.94|8.74|10.04|8.84|9.7|8.5|0
1644921600000|2022-02-15 10:40:00|9.92|8.72|10.08|8.88|10.18|8.98|9.92|8.72|0
1644921900000|2022-02-15 10:45:00|10.01|8.81|9.91|8.71|10.12|8.92|9.84|8.64|0
1644922200000|2022-02-15 10:50:00|9.93|8.73|9.82|8.62|9.98|8.78|9.7|8.5|0
1644922500000|2022-02-15 10:55:00|9.83|8.63|9.86|8.66|9.98|8.78|9.81|8.61|0
1644922800000|2022-02-15 11:00:00|9.84|8.64|10.24|9.04|10.27|9.07|9.78|8.58|0
1644923100000|2022-02-15 11:05:00|10.22|9.02|10.11|8.91|10.31|9.11|10.1|8.9|0
1644923400000|2022-02-15 11:10:00|10.12|8.92|10.53|9.33|10.61|9.41|10.12|8.92|0
1644923700000|2022-02-15 11:15:00|10.61|9.41|10.29|9.09|10.76|9.56|10.24|9.04|0
1644924000000|2022-02-15 11:20:00|10.26|9.06|10.53|9.33|10.6|9.4|10.26|9.06|0
1644924300000|2022-02-15 11:25:00|10.52|9.32|10.11|8.91|10.52|9.32|10.06|8.86|0
1644924600000|2022-02-15 11:30:00|10.12|8.92|10.22|9.02|10.28|9.08|10.11|8.91|0
1644924900000|2022-02-15 11:35:00|10.21|9.01|10.49|9.29|10.5|9.3|10.08|8.88|0
1644925200000|2022-02-15 11:40:00|10.47|9.27|10.42|9.22|10.5|9.3|10.3|9.1|0
1644925500000|2022-02-15 11:45:00|10.43|9.23|10.87|9.67|11.05|9.85|10.4|9.2|0
1644925800000|2022-02-15 11:50:00|10.86|9.66|10.6|9.4|10.87|9.67|10.49|9.29|0
1644926100000|2022-02-15 11:55:00|10.59|9.39|10.45|9.25|10.74|9.54|10.45|9.25|0
1644926400000|2022-02-15 12:00:00|10.44|9.24|10.51|9.31|10.69|9.49|9.99|8.79|0
1644926700000|2022-02-15 12:05:00|10.5|9.3|10.86|9.66|11.1|9.9|10.36|9.16|0
1644927000000|2022-02-15 12:10:00|10.84|9.64|11.15|9.95|11.41|10.21|10.84|9.64|0
1644927300000|2022-02-15 12:15:00|11.17|9.97|10.4|9.2|11.2|10|10.37|9.17|0
1644927600000|2022-02-15 12:20:00|10.42|9.22|10.39|9.19|10.62|9.42|10.33|9.13|0
1644927900000|2022-02-15 12:25:00|10.38|9.18|10.39|9.19|10.44|9.24|10.27|9.07|0
1644928200000|2022-02-15 12:30:00|10.37|9.17|10.27|9.07|10.4|9.2|10.2|9|0
1644928500000|2022-02-15 12:35:00|10.29|9.09|9.32|8.12|10.63|9.43|9.05|7.85|0
1644928800000|2022-02-15 12:40:00|9.3|8.1|9.12|7.92|9.32|8.12|8.89|7.69|0
1644929100000|2022-02-15 12:45:00|9.09|7.89|9.1|7.9|9.27|8.07|9.03|7.83|0
1644929400000|2022-02-15 12:50:00|9.09|7.89|9.32|8.12|9.36|8.16|8.91|7.71|0
1644929700000|2022-02-15 12:55:00|9.34|8.14|9.4|8.2|9.4|8.2|9.29|8.09|0
1644930000000|2022-02-15 13:00:00|9.39|8.19|9.21|8.01|9.51|8.31|9.21|8.01|0
1644930300000|2022-02-15 13:05:00|9.22|8.02|9.08|7.88|9.27|8.07|9.04|7.84|0
1644930600000|2022-02-15 13:10:00|9.04|7.84|9.17|7.97|9.17|7.97|8.88|7.68|0
1644930900000|2022-02-15 13:15:00|9.15|7.95|8.99|7.79|9.17|7.97|8.86|7.66|0
1644931200000|2022-02-15 13:20:00|8.97|7.77|9.12|7.92|9.19|7.99|8.9|7.7|0
1644931500000|2022-02-15 13:25:00|9.14|7.94|9.01|7.81|9.14|7.94|8.72|7.52|0
1644931800000|2022-02-15 13:30:00|8.83|7.63|8.55|7.35|8.83|7.63|8.2|7|0
1644932100000|2022-02-15 13:35:00|8.53|7.33|9.77|8.57|10.14|8.94|8.16|6.96|0
1644932400000|2022-02-15 13:40:00|9.78|8.58|10.22|9.02|10.22|9.02|9.62|8.42|0
1644932700000|2022-02-15 13:45:00|10.23|9.03|10.25|9.05|10.26|9.06|9.97|8.77|0
1644933000000|2022-02-15 13:50:00|10.28|9.08|9.59|8.39|10.28|9.08|9.59|8.39|0
1644933300000|2022-02-15 13:55:00|9.56|8.36|9.29|8.09|9.56|8.36|9.19|7.99|0
1644933600000|2022-02-15 14:00:00|9.31|8.11|9.25|8.05|9.36|8.16|9.05|7.85|0
1644933900000|2022-02-15 14:05:00|9.27|8.07|9.38|8.18|9.54|8.34|9.2|8|0
1644934200000|2022-02-15 14:10:00|9.33|8.13|8.78|7.58|9.38|8.18|8.73|7.53|0
1644934500000|2022-02-15 14:15:00|8.8|7.6|9.01|7.81|9.06|7.86|8.63|7.43|0
1644934800000|2022-02-15 14:20:00|9.03|7.83|9.29|8.09|9.45|8.25|8.99|7.79|0
1644935100000|2022-02-15 14:25:00|9.32|8.12|8.75|7.55|9.36|8.16|8.73|7.53|0
1644935400000|2022-02-15 14:30:00|8.92|7.72|9.96|8.76|10.05|8.85|8.64|7.44|0
1644935700000|2022-02-15 14:35:00|10.03|8.83|9.01|7.81|10.78|9.58|8.59|7.39|0
1644936000000|2022-02-15 14:40:00|8.99|7.79|8.82|7.62|9.29|8.09|8.65|7.45|0
1644936300000|2022-02-15 14:45:00|9|7.8|8.54|7.34|9.55|8.35|8.52|7.32|0
1644936600000|2022-02-15 14:50:00|8.37|7.17|8.39|7.19|8.41|7.21|7.98|6.78|0
1644936900000|2022-02-15 14:55:00|8.4|7.2|8.73|7.53|8.73|7.53|7.54|6.34|0
1644937200000|2022-02-15 15:00:00|8.71|7.51|8.58|7.38|9.08|7.88|8.27|7.07|0
1644937500000|2022-02-15 15:05:00|8.63|7.43|8.88|7.68|9.09|7.89|8.33|7.13|0
1644937800000|2022-02-15 15:10:00|8.86|7.66|8.71|7.51|8.86|7.66|8.35|7.15|0
1644938100000|2022-02-15 15:15:00|8.67|7.47|8.96|7.76|9.16|7.96|8.67|7.47|0
1644938400000|2022-02-15 15:20:00|8.92|7.72|9.01|7.81|9.16|7.96|8.6|7.4|0
1644938700000|2022-02-15 15:25:00|8.9|7.7|9.52|8.32|9.52|8.32|8.49|7.29|0
1644939000000|2022-02-15 15:30:00|9.59|8.39|9.34|8.14|9.61|8.41|9.25|8.05|0
1644939300000|2022-02-15 15:35:00|9.4|8.2|9.49|8.29|9.66|8.46|9.21|8.01|0
1644939600000|2022-02-15 15:40:00|9.52|8.32|10.01|8.81|10.06|8.86|9.47|8.27|0
1644939900000|2022-02-15 15:45:00|10.06|8.86|10.32|9.12|10.4|9.2|9.96|8.76|0
1644940200000|2022-02-15 15:50:00|10.3|9.1|9.5|8.3|10.61|9.41|9.36|8.16|0
1644940500000|2022-02-15 15:55:00|9.47|8.27|9.25|8.05|9.63|8.43|9.08|7.88|0
1644940800000|2022-02-15 16:00:00|9.24|8.04|9.52|8.32|9.54|8.34|9.2|8|0
1644941100000|2022-02-15 16:05:00|9.56|8.36|8.39|7.19|9.61|8.41|8.34|7.14|0
1644941400000|2022-02-15 16:10:00|8.34|7.14|8.06|6.86|8.34|7.14|7.96|6.76|0
1644941700000|2022-02-15 16:15:00|8.07|6.87|9.33|8.13|10.05|8.85|8|6.8|0
1644942000000|2022-02-15 16:20:00|9.38|8.18|9.42|8.22|9.63|8.43|9.34|8.14|0
1644942300000|2022-02-15 16:25:00|9.4|8.2|9.2|8|9.4|8.2|8.82|7.62|0
1644942600000|2022-02-15 16:30:00|9.26|8.06|9.77|8.57|9.77|8.57|9.26|8.06|0
1644942900000|2022-02-15 16:35:00|9.76|8.56|9.94|8.74|10.08|8.88|9.75|8.55|0
1644943200000|2022-02-15 16:40:00|9.9|8.7|9.59|8.39|9.94|8.74|9.59|8.39|0
1644943500000|2022-02-15 16:45:00|9.58|8.38|9.6|8.4|9.87|8.67|9.53|8.33|0
1644943800000|2022-02-15 16:50:00|9.62|8.42|9.51|8.31|9.7|8.5|9.42|8.22|0
1644944100000|2022-02-15 16:55:00|9.55|8.35|9.83|8.63|9.98|8.78|9.46|8.26|0
1644944400000|2022-02-15 17:00:00|9.86|8.66|9.64|8.44|10.12|8.92|9.53|8.33|0
1644944700000|2022-02-15 17:05:00|9.65|8.45|9.34|8.14|9.74|8.54|9.25|8.05|0
1644945000000|2022-02-15 17:10:00|9.36|8.16|9.09|7.89|9.5|8.3|9.09|7.89|0
1644945300000|2022-02-15 17:15:00|9.11|7.91|8.67|7.47|9.13|7.93|8.59|7.39|0
1644945600000|2022-02-15 17:20:00|8.65|7.45|8.44|7.24|8.72|7.52|8.4|7.2|0
1644945900000|2022-02-15 17:25:00|8.48|7.28|8.67|7.47|8.74|7.54|8.27|7.07|0
1644946200000|2022-02-15 17:30:00|8.65|7.45|8.74|7.54|9.13|7.93|8.45|7.25|0
1644946500000|2022-02-15 17:35:00|8.72|7.52|8.84|7.64|8.98|7.78|8.72|7.52|0
1644946800000|2022-02-15 17:40:00|8.82|7.62|8.78|7.58|8.92|7.72|8.63|7.43|0
1644947100000|2022-02-15 17:45:00|8.8|7.6|8.03|6.83|8.84|7.64|7.99|6.79|0
1644947400000|2022-02-15 17:50:00|8.05|6.85|8.29|7.09|8.35|7.15|8.03|6.83|0
1644947700000|2022-02-15 17:55:00|8.27|7.07|8.54|7.34|8.54|7.34|8.23|7.03|0
1644948000000|2022-02-15 18:00:00|8.56|7.36|8.79|7.59|8.83|7.63|8.43|7.23|0
1644948300000|2022-02-15 18:05:00|8.77|7.57|9.05|7.85|9.05|7.85|8.77|7.57|0
1644948600000|2022-02-15 18:10:00|9.03|7.83|9.05|7.85|9.12|7.92|8.9|7.7|0
1644948900000|2022-02-15 18:15:00|9.07|7.87|8.89|7.69|9.09|7.89|8.83|7.63|0
1644949200000|2022-02-15 18:20:00|8.91|7.71|9.59|8.39|9.66|8.46|8.91|7.71|0
1644949500000|2022-02-15 18:25:00|9.61|8.41|9.89|8.69|9.96|8.76|9.61|8.41|0
1644949800000|2022-02-15 18:30:00|9.94|8.74|8.84|7.64|10.3|9.1|8.77|7.57|0
1644950100000|2022-02-15 18:35:00|8.86|7.66|8.77|7.57|8.89|7.69|8.69|7.49|0
1644950400000|2022-02-15 18:40:00|8.78|7.58|8.82|7.62|8.95|7.75|8.7|7.5|0
1644950700000|2022-02-15 18:45:00|8.81|7.61|8.97|7.77|9.01|7.81|8.75|7.55|0
1644951000000|2022-02-15 18:50:00|8.98|7.78|8.88|7.68|9.03|7.83|8.79|7.59|0
1644951300000|2022-02-15 18:55:00|8.9|7.7|8.94|7.74|9.03|7.83|8.88|7.68|0
1644951600000|2022-02-15 19:00:00|8.99|7.79|8.81|7.61|9.03|7.83|8.72|7.52|0
1644951900000|2022-02-15 19:05:00|8.78|7.58|8.37|7.17|8.83|7.63|8.11|6.91|0
1644952200000|2022-02-15 19:10:00|8.44|7.24|8.5|7.3|8.56|7.36|8.29|7.09|0
1644952500000|2022-02-15 19:15:00|8.54|7.34|8.78|7.58|8.89|7.69|8.29|7.09|0
1644952800000|2022-02-15 19:20:00|8.8|7.6|8.73|7.53|8.98|7.78|8.69|7.49|0
1644953100000|2022-02-15 19:25:00|8.75|7.55|8.8|7.6|8.86|7.66|8.65|7.45|0
1644953400000|2022-02-15 19:30:00|8.82|7.62|8.58|7.38|8.93|7.73|8.53|7.33|0
1644953700000|2022-02-15 19:35:00|8.6|7.4|8.77|7.57|8.82|7.62|8.6|7.4|0
1644954000000|2022-02-15 19:40:00|8.79|7.59|8.99|7.79|9.01|7.81|8.25|7.05|0
1644954300000|2022-02-15 19:45:00|9.01|7.81|8.65|7.45|9.15|7.95|8.64|7.44|0
1644954600000|2022-02-15 19:50:00|8.66|7.46|8.66|7.46|8.79|7.59|8.4|7.2|0
1644954900000|2022-02-15 19:55:00|8.63|7.43|8.83|7.63|8.88|7.68|8.57|7.37|0
1644955200000|2022-02-15 20:00:00|8.81|7.61|9.16|7.96|9.19|7.99|8.74|7.54|0
1644955500000|2022-02-15 20:05:00|9.19|7.99|9.19|7.99|9.32|8.12|9.12|7.92|0
1644955800000|2022-02-15 20:10:00|9.16|7.96|9.14|7.94|9.23|8.03|9.03|7.83|0
1644956100000|2022-02-15 20:15:00|9.16|7.96|9.18|7.98|9.18|7.98|8.87|7.67|0
1644956400000|2022-02-15 20:20:00|9.2|8|8.93|7.73|9.27|8.07|8.78|7.58|0
1644956700000|2022-02-15 20:25:00|8.92|7.72|9|7.8|9|7.8|8.78|7.58|0
1644957000000|2022-02-15 20:30:00|8.97|7.77|8.16|6.96|8.97|7.77|8.12|6.92|0
1644957300000|2022-02-15 20:35:00|8.1|6.9|7.66|6.46|8.47|7.27|7.53|6.33|0
1644957600000|2022-02-15 20:40:00|7.6|6.4|9.1|7.9|9.14|7.94|7.6|6.4|0
1644957900000|2022-02-15 20:45:00|9.07|7.87|9.07|7.87|9.34|8.14|8.57|7.37|0
1644958200000|2022-02-15 20:50:00|9.08|7.88|9.7|8.5|10.37|9.17|9.08|7.88|0
1644958500000|2022-02-15 20:55:00|9.74|8.54|10.17|8.97|10.37|9.17|9.38|8.18|0
1644958800000|2022-02-15 21:00:00|10.22|9.02|8.82|7.62|10.22|9.02|8.79|7.59|0
1644959100000|2022-02-15 21:05:00|8.86|7.66|8.58|7.38|8.86|7.66|8.52|7.32|0
1644959400000|2022-02-15 21:10:00|8.56|7.36|8.69|7.49|8.77|7.57|8.43|7.23|0
1644959700000|2022-02-15 21:15:00|8.66|7.46|8.9|7.7|8.9|7.7|8.66|7.46|0
1644960000000|2022-02-15 21:20:00|8.88|7.68|9.01|7.81|9.06|7.86|8.84|7.64|0
1644960300000|2022-02-15 21:25:00|9.04|7.84|9.12|7.92|9.15|7.95|9.01|7.81|0
1644960600000|2022-02-15 21:30:00|9.1|7.9|9.14|7.94|9.19|7.99|9.09|7.89|0
1644960900000|2022-02-15 21:35:00|9.17|7.97|9.07|7.87|9.19|7.99|9.05|7.85|0
1644961200000|2022-02-15 21:40:00|9.1|7.9|8.85|7.65|9.12|7.92|8.83|7.63|0
1644961500000|2022-02-15 21:45:00|8.83|7.63|8.59|7.39|8.89|7.69|8.57|7.37|0
1644961800000|2022-02-15 21:50:00|8.61|7.41|8.82|7.62|8.87|7.67|8.57|7.37|0
1644962100000|2022-02-15 21:55:00|8.8|7.6|8.83|7.63|9|7.8|8.69|7.49|0
1644962400000|2022-02-15 22:00:00|8.89|7.69|8.9|7.7|8.92|7.72|8.87|7.67|0
1644962700000|2022-02-15 22:05:00|8.91|7.71|8.9|7.7|8.91|7.71|8.83|7.63|0
1644963000000|2022-02-15 22:10:00|8.88|7.68|8.8|7.6|8.88|7.68|8.8|7.6|0
1644963300000|2022-02-15 22:15:00|8.79|7.59|8.73|7.53|8.79|7.59|8.73|7.53|0
1644963600000|2022-02-15 22:20:00|8.74|7.54|8.7|7.5|8.76|7.56|8.69|7.49|0
1644963900000|2022-02-15 22:25:00|8.73|7.53|8.71|7.51|8.73|7.53|8.67|7.47|0
1644964200000|2022-02-15 22:30:00|8.7|7.5|8.71|7.51|8.74|7.54|8.7|7.5|0
1644964500000|2022-02-15 22:35:00|8.7|7.5|8.71|7.51|8.72|7.52|8.69|7.49|0
1644964800000|2022-02-15 22:40:00|8.72|7.52|8.71|7.51|8.74|7.54|8.7|7.5|0
1644965100000|2022-02-15 22:45:00|8.7|7.5|8.71|7.51|8.71|7.51|8.7|7.5|0
1644965400000|2022-02-15 22:50:00|8.73|7.53|8.72|7.52|8.73|7.53|8.7|7.5|0
1644965700000|2022-02-15 22:55:00|8.73|7.53|8.77|7.57|8.84|7.64|8.73|7.53|0
1644966000000|2022-02-15 23:00:00|8.9|7.7|8.93|7.73|8.99|7.79|8.73|7.53|0
1644966300000|2022-02-15 23:05:00|8.91|7.71|8.91|7.71|9.04|7.84|8.86|7.66|0
1644966600000|2022-02-15 23:10:00|8.93|7.73|8.77|7.57|8.94|7.74|8.75|7.55|0
1644966900000|2022-02-15 23:15:00|8.75|7.55|8.78|7.58|8.87|7.67|8.73|7.53|0
1644967200000|2022-02-15 23:20:00|8.79|7.59|8.61|7.41|8.79|7.59|8.57|7.37|0
1644967500000|2022-02-15 23:25:00|8.62|7.42|8.59|7.39|8.72|7.52|8.53|7.33|0
1644967800000|2022-02-15 23:30:00|8.61|7.41|8.68|7.48|8.79|7.59|8.58|7.38|0
1644968100000|2022-02-15 23:35:00|8.67|7.47|8.8|7.6|8.81|7.61|8.67|7.47|0
1644968400000|2022-02-15 23:40:00|8.79|7.59|8.7|7.5|8.84|7.64|8.7|7.5|0
1644968700000|2022-02-15 23:45:00|8.67|7.47|8.35|7.15|8.74|7.54|8.35|7.15|0
1644969000000|2022-02-15 23:50:00|8.33|7.13|8.37|7.17|8.46|7.26|8.27|7.07|0
1644969300000|2022-02-15 23:55:00|8.33|7.13|8.41|7.21|8.44|7.24|8.33|7.13|0
1644969600000|2022-02-16 00:00:00|8.37|7.17|8.44|7.24|8.52|7.32|8.33|7.13|0
1644969900000|2022-02-16 00:05:00|8.45|7.25|8.5|7.3|8.5|7.3|8.24|7.04|0
1644970200000|2022-02-16 00:10:00|8.54|7.34|8.31|7.11|8.54|7.34|8.26|7.06|0
1644970500000|2022-02-16 00:15:00|8.3|7.1|8.3|7.1|8.34|7.14|8.26|7.06|0
1644970800000|2022-02-16 00:20:00|8.28|7.08|8.21|7.01|8.28|7.08|8.17|6.97|0
1644971100000|2022-02-16 00:25:00|8.22|7.02|8.2|7|8.32|7.12|8.19|6.99|0
1644971400000|2022-02-16 00:30:00|8.19|6.99|8.27|7.07|8.28|7.08|8.19|6.99|0
1644971700000|2022-02-16 00:35:00|8.25|7.05|8.27|7.07|8.31|7.11|8.25|7.05|0
1644972000000|2022-02-16 00:40:00|8.26|7.06|8.23|7.03|8.29|7.09|8.21|7.01|0
1644972300000|2022-02-16 00:45:00|8.22|7.02|8.23|7.03|8.25|7.05|8.17|6.97|0
1644972600000|2022-02-16 00:50:00|8.21|7.01|8.22|7.02|8.25|7.05|8.16|6.96|0
1644972900000|2022-02-16 00:55:00|8.2|7|8.18|6.98|8.25|7.05|8.16|6.96|0
1644973200000|2022-02-16 01:00:00|8.22|7.02|8.22|7.02|8.26|7.06|8.16|6.96|0
1644973500000|2022-02-16 01:05:00|8.24|7.04|8.39|7.19|8.41|7.21|8.23|7.03|0
1644973800000|2022-02-16 01:10:00|8.41|7.21|8.2|7|8.41|7.21|8.2|7|0
1644974100000|2022-02-16 01:15:00|8.22|7.02|8.2|7|8.32|7.12|8.17|6.97|0
1644974400000|2022-02-16 01:20:00|8.22|7.02|8.21|7.01|8.24|7.04|8.15|6.95|0
1644974700000|2022-02-16 01:25:00|8.19|6.99|8.21|7.01|8.28|7.08|8.19|6.99|0
1644975000000|2022-02-16 01:30:00|8.23|7.03|8.17|6.97|8.26|7.06|8.15|6.95|0
1644975300000|2022-02-16 01:35:00|8.18|6.98|8.25|7.05|8.27|7.07|8.15|6.95|0
1644975600000|2022-02-16 01:40:00|8.27|7.07|8.14|6.94|8.27|7.07|8.14|6.94|0
1644975900000|2022-02-16 01:45:00|8.17|6.97|8.23|7.03|8.25|7.05|8.17|6.97|0
1644976200000|2022-02-16 01:50:00|8.25|7.05|8.29|7.09|8.31|7.11|8.2|7|0
1644976500000|2022-02-16 01:55:00|8.27|7.07|8.33|7.13|8.33|7.13|8.24|7.04|0
1644976800000|2022-02-16 02:00:00|8.35|7.15|8.37|7.17|8.4|7.2|8.32|7.12|0
1644977100000|2022-02-16 02:05:00|8.38|7.18|8.58|7.38|8.58|7.38|8.35|7.15|0
1644977400000|2022-02-16 02:10:00|8.6|7.4|8.43|7.23|8.6|7.4|8.34|7.14|0
1644977700000|2022-02-16 02:15:00|8.42|7.22|8.49|7.29|8.53|7.33|8.4|7.2|0
1644978000000|2022-02-16 02:20:00|8.51|7.31|8.48|7.28|8.53|7.33|8.44|7.24|0
1644978300000|2022-02-16 02:25:00|8.49|7.29|8.44|7.24|8.49|7.29|8.42|7.22|0
1644978600000|2022-02-16 02:30:00|8.42|7.22|8.36|7.16|8.44|7.24|8.27|7.07|0
1644978900000|2022-02-16 02:35:00|8.38|7.18|8.25|7.05|8.38|7.18|8.23|7.03|0
1644979200000|2022-02-16 02:40:00|8.27|7.07|8.27|7.07|8.29|7.09|8.21|7.01|0
1644979500000|2022-02-16 02:45:00|8.26|7.06|8.32|7.12|8.46|7.26|8.25|7.05|0
1644979800000|2022-02-16 02:50:00|8.33|7.13|8.35|7.15|8.35|7.15|8.31|7.11|0
1644980100000|2022-02-16 02:55:00|8.33|7.13|8.35|7.15|8.37|7.17|8.22|7.02|0
1644980400000|2022-02-16 03:00:00|8.37|7.17|8.34|7.14|8.43|7.23|8.26|7.06|0
1644980700000|2022-02-16 03:05:00|8.32|7.12|8.43|7.23|8.43|7.23|8.32|7.12|0
1644981000000|2022-02-16 03:10:00|8.41|7.21|8.83|7.63|8.83|7.63|8.38|7.18|0
1644981300000|2022-02-16 03:15:00|8.81|7.61|8.74|7.54|8.83|7.63|8.74|7.54|0
1644981600000|2022-02-16 03:20:00|8.76|7.56|8.65|7.45|8.76|7.56|8.65|7.45|0
1644981900000|2022-02-16 03:25:00|8.67|7.47|8.72|7.52|8.72|7.52|8.61|7.41|0
1644982200000|2022-02-16 03:30:00|8.69|7.49|8.69|7.49|8.7|7.5|8.59|7.39|0
1644982500000|2022-02-16 03:35:00|8.68|7.48|8.67|7.47|8.69|7.49|8.65|7.45|0
1644982800000|2022-02-16 03:40:00|8.69|7.49|8.66|7.46|8.73|7.53|8.65|7.45|0
1644983100000|2022-02-16 03:45:00|8.67|7.47|8.62|7.42|8.69|7.49|8.6|7.4|0
1644983400000|2022-02-16 03:50:00|8.63|7.43|8.54|7.34|8.64|7.44|8.54|7.34|0
1644983700000|2022-02-16 03:55:00|8.56|7.36|8.68|7.48|8.68|7.48|8.49|7.29|0
1644984000000|2022-02-16 04:00:00|8.66|7.46|8.66|7.46|8.68|7.48|8.62|7.42|0
1644984300000|2022-02-16 04:05:00|8.68|7.48|8.66|7.46|8.68|7.48|8.62|7.42|0
1644984600000|2022-02-16 04:10:00|8.65|7.45|8.68|7.48|8.68|7.48|8.64|7.44|0
1644984900000|2022-02-16 04:15:00|8.65|7.45|8.68|7.48|8.68|7.48|8.65|7.45|0
1644985200000|2022-02-16 04:20:00|8.74|7.54|8.7|7.5|8.74|7.54|8.7|7.5|0
1644985500000|2022-02-16 04:25:00|8.67|7.47|8.59|7.39|8.7|7.5|8.59|7.39|0
1644985800000|2022-02-16 04:30:00|8.61|7.41|8.61|7.41|8.63|7.43|8.6|7.4|0
1644986100000|2022-02-16 04:35:00|8.58|7.38|8.65|7.45|8.66|7.46|8.56|7.36|0
1644986400000|2022-02-16 04:40:00|8.66|7.46|8.67|7.47|8.69|7.49|8.62|7.42|0
1644986700000|2022-02-16 04:45:00|8.69|7.49|8.51|7.31|8.69|7.49|8.29|7.09|0
1644987000000|2022-02-16 04:50:00|8.53|7.33|8.58|7.38|8.59|7.39|8.51|7.31|0
1644987300000|2022-02-16 04:55:00|8.59|7.39|8.65|7.45|8.68|7.48|8.59|7.39|0
1644987600000|2022-02-16 05:00:00|8.67|7.47|8.85|7.65|8.85|7.65|8.63|7.43|0
1644987900000|2022-02-16 05:05:00|8.83|7.63|8.8|7.6|8.85|7.65|8.76|7.56|0
1644988200000|2022-02-16 05:10:00|8.79|7.59|8.91|7.71|8.95|7.75|8.76|7.56|0
1644988500000|2022-02-16 05:15:00|8.92|7.72|8.84|7.64|8.95|7.75|8.83|7.63|0
1644988800000|2022-02-16 05:20:00|8.82|7.62|8.84|7.64|8.88|7.68|8.78|7.58|0
1644989100000|2022-02-16 05:25:00|8.86|7.66|8.79|7.59|8.88|7.68|8.77|7.57|0
1644989400000|2022-02-16 05:30:00|8.8|7.6|8.79|7.59|8.9|7.7|8.77|7.57|0
1644989700000|2022-02-16 05:35:00|8.81|7.61|8.86|7.66|8.88|7.68|8.77|7.57|0
1644990000000|2022-02-16 05:40:00|8.88|7.68|8.85|7.65|8.88|7.68|8.79|7.59|0
1644990300000|2022-02-16 05:45:00|8.84|7.64|8.88|7.68|8.96|7.76|8.84|7.64|0
1644990600000|2022-02-16 05:50:00|8.9|7.7|8.87|7.67|8.96|7.76|8.85|7.65|0
1644990900000|2022-02-16 05:55:00|8.85|7.65|8.86|7.66|8.92|7.72|8.81|7.61|0
1644991200000|2022-02-16 06:00:00|8.83|7.63|8.81|7.61|9.07|7.87|8.8|7.6|0
1644991500000|2022-02-16 06:05:00|8.8|7.6|8.69|7.49|8.8|7.6|8.63|7.43|0
1644991800000|2022-02-16 06:10:00|8.67|7.47|8.78|7.58|8.82|7.62|8.65|7.45|0
1644992100000|2022-02-16 06:15:00|8.77|7.57|8.91|7.71|8.93|7.73|8.72|7.52|0
1644992400000|2022-02-16 06:20:00|8.92|7.72|8.93|7.73|8.96|7.76|8.87|7.67|0
1644992700000|2022-02-16 06:25:00|8.91|7.71|8.93|7.73|8.95|7.75|8.88|7.68|0
1644993000000|2022-02-16 06:30:00|8.95|7.75|9.06|7.86|9.1|7.9|8.95|7.75|0
1644993300000|2022-02-16 06:35:00|9.01|7.81|9.02|7.82|9.04|7.84|8.99|7.79|0
1644993600000|2022-02-16 06:40:00|9.01|7.81|9.03|7.83|9.1|7.9|8.99|7.79|0
1644993900000|2022-02-16 06:45:00|9.01|7.81|9.12|7.92|9.12|7.92|8.99|7.79|0
1644994200000|2022-02-16 06:50:00|9.1|7.9|9.03|7.83|9.12|7.92|8.98|7.78|0
1644994500000|2022-02-16 06:55:00|9.04|7.84|9.03|7.83|9.07|7.87|9.01|7.81|0
1644994800000|2022-02-16 07:00:00|8.98|7.78|9.11|7.91|9.34|8.14|8.94|7.74|0
1644995100000|2022-02-16 07:05:00|9.09|7.89|9.09|7.89|9.16|7.96|9.07|7.87|0
1644995400000|2022-02-16 07:10:00|9.08|7.88|9|7.8|9.13|7.93|8.91|7.71|0
1644995700000|2022-02-16 07:15:00|8.99|7.79|8.88|7.68|9.04|7.84|8.82|7.62|0
1644996000000|2022-02-16 07:20:00|8.86|7.66|8.85|7.65|8.93|7.73|8.76|7.56|0
1644996300000|2022-02-16 07:25:00|8.86|7.66|8.89|7.69|8.93|7.73|8.77|7.57|0
1644996600000|2022-02-16 07:30:00|8.9|7.7|9.01|7.81|9.04|7.84|8.78|7.58|0
1644996900000|2022-02-16 07:35:00|9|7.8|7.88|6.68|9.12|7.92|7.84|6.64|0
1644997200000|2022-02-16 07:40:00|7.9|6.7|7.82|6.62|7.96|6.76|7.8|6.6|0
1644997500000|2022-02-16 07:45:00|7.85|6.65|7.76|6.56|7.85|6.65|7.75|6.55|0
1644997800000|2022-02-16 07:50:00|7.75|6.55|7.66|6.46|7.84|6.64|7.6|6.4|0
1644998100000|2022-02-16 07:55:00|7.68|6.48|7.86|6.66|7.88|6.68|7.6|6.4|0
1644998400000|2022-02-16 08:00:00|7.83|6.63|7.55|6.35|8.01|6.81|7.44|6.24|0
1644998700000|2022-02-16 08:05:00|7.53|6.33|7.56|6.36|7.67|6.47|7.45|6.25|0
1644999000000|2022-02-16 08:10:00|7.55|6.35|8.13|6.93|8.13|6.93|7.51|6.31|0
1644999300000|2022-02-16 08:15:00|8.18|6.98|9.04|7.84|9.22|8.02|8.18|6.98|0
1644999600000|2022-02-16 08:20:00|9.11|7.91|9.35|8.15|9.61|8.41|9.11|7.91|0
1644999900000|2022-02-16 08:25:00|9.37|8.17|9.27|8.07|9.47|8.27|9.09|7.89|0
1645000200000|2022-02-16 08:30:00|9.25|8.05|9.22|8.02|9.3|8.1|9.06|7.86|0
1645000500000|2022-02-16 08:35:00|9.26|8.06|9.34|8.14|9.53|8.33|9.25|8.05|0
1645000800000|2022-02-16 08:40:00|9.39|8.19|8.93|7.73|9.44|8.24|8.92|7.72|0
1645001100000|2022-02-16 08:45:00|8.92|7.72|9.03|7.83|9.05|7.85|8.7|7.5|0
1645001400000|2022-02-16 08:50:00|9.07|7.87|8.78|7.58|9.12|7.92|8.73|7.53|0
1645001700000|2022-02-16 08:55:00|8.85|7.65|9.21|8.01|9.33|8.13|8.82|7.62|0
1645002000000|2022-02-16 09:00:00|9.28|8.08|9.64|8.44|9.99|8.79|9.13|7.93|0
1645002300000|2022-02-16 09:05:00|9.59|8.39|8.54|7.34|9.83|8.63|8.45|7.25|0
1645002600000|2022-02-16 09:10:00|8.51|7.31|8.65|7.45|8.67|7.47|8.06|6.86|0
1645002900000|2022-02-16 09:15:00|8.67|7.47|8.62|7.42|8.67|7.47|8.49|7.29|0
1645003200000|2022-02-16 09:20:00|8.58|7.38|8.46|7.26|8.68|7.48|8.35|7.15|0
1645003500000|2022-02-16 09:25:00|8.49|7.29|8.44|7.24|8.56|7.36|8.42|7.22|0
1645003800000|2022-02-16 09:30:00|8.43|7.23|8.55|7.35|8.82|7.62|8.42|7.22|0
1645004100000|2022-02-16 09:35:00|8.56|7.36|8.55|7.35|8.6|7.4|8.35|7.15|0
1645004400000|2022-02-16 09:40:00|8.53|7.33|8.2|7|8.6|7.4|8.2|7|0
1645004700000|2022-02-16 09:45:00|8.24|7.04|8.29|7.09|8.33|7.13|8.18|6.98|0
1645005000000|2022-02-16 09:50:00|8.28|7.08|8.32|7.12|8.48|7.28|8.24|7.04|0
1645005300000|2022-02-16 09:55:00|8.3|7.1|8.05|6.85|8.36|7.16|7.93|6.73|0
1645005600000|2022-02-16 10:00:00|8|6.8|7.85|6.65|8.03|6.83|7.44|6.24|0
1645005900000|2022-02-16 10:05:00|7.86|6.66|7.88|6.68|7.96|6.76|7.7|6.5|0
1645006200000|2022-02-16 10:10:00|7.9|6.7|8.06|6.86|8.1|6.9|7.82|6.62|0
1645006500000|2022-02-16 10:15:00|8.08|6.88|7.69|6.49|8.12|6.92|7.62|6.42|0
1645006800000|2022-02-16 10:20:00|7.67|6.47|7.11|5.91|7.71|6.51|7.03|5.83|0
1645007100000|2022-02-16 10:25:00|7.09|5.89|7.37|6.17|7.45|6.25|7.05|5.85|0
1645007400000|2022-02-16 10:30:00|7.32|6.12|7.98|6.78|7.99|6.79|7.14|5.94|0
1645007700000|2022-02-16 10:35:00|8.57|7.37|8.42|7.22|8.58|7.38|8.35|7.15|0
1645008000000|2022-02-16 10:40:00|8.43|7.23|8.62|7.42|8.68|7.48|8.43|7.23|0
1645008300000|2022-02-16 10:45:00|8.65|7.45|8.65|7.45|8.71|7.51|8.49|7.29|0
1645008600000|2022-02-16 10:50:00|8.63|7.43|8.75|7.55|8.82|7.62|8.63|7.43|0
1645008900000|2022-02-16 10:55:00|8.77|7.57|8.78|7.58|8.93|7.73|8.73|7.53|0
1645009200000|2022-02-16 11:00:00|8.79|7.59|8.81|7.61|9.08|7.88|8.71|7.51|0
1645009500000|2022-02-16 11:05:00|8.8|7.6|8.78|7.58|8.97|7.77|8.77|7.57|0
1645009800000|2022-02-16 11:10:00|8.77|7.57|8.46|7.26|8.77|7.57|8.46|7.26|0
1645010100000|2022-02-16 11:15:00|8.47|7.27|8.55|7.35|8.7|7.5|8.47|7.27|0
1645010400000|2022-02-16 11:20:00|8.56|7.36|8.54|7.34|8.65|7.45|8.51|7.31|0
1645010700000|2022-02-16 11:25:00|8.57|7.37|8.61|7.41|8.65|7.45|8.33|7.13|0
1645011000000|2022-02-16 11:30:00|8.59|7.39|8.78|7.58|8.91|7.71|8.5|7.3|0
1645011300000|2022-02-16 11:35:00|8.76|7.56|8.96|7.76|8.96|7.76|8.67|7.47|0
1645011600000|2022-02-16 11:40:00|9.02|7.82|8.91|7.71|9.02|7.82|8.82|7.62|0
1645011900000|2022-02-16 11:45:00|8.9|7.7|8.88|7.68|9|7.8|8.86|7.66|0
1645012200000|2022-02-16 11:50:00|8.9|7.7|8.72|7.52|8.93|7.73|8.71|7.51|0
1645012500000|2022-02-16 11:55:00|8.71|7.51|8.85|7.65|9.08|7.88|8.71|7.51|0
1645012800000|2022-02-16 12:00:00|8.81|7.61|9.17|7.97|9.17|7.97|8.79|7.59|0
1645013100000|2022-02-16 12:05:00|9.15|7.95|8.99|7.79|9.15|7.95|8.99|7.79|0
1645013400000|2022-02-16 12:10:00|8.85|7.65|9.08|7.88|9.09|7.89|8.74|7.54|0
1645013700000|2022-02-16 12:15:00|9.06|7.86|8.91|7.71|9.06|7.86|8.79|7.59|0
1645014000000|2022-02-16 12:20:00|8.92|7.72|8.83|7.63|8.98|7.78|8.78|7.58|0
1645014300000|2022-02-16 12:25:00|8.87|7.67|8.98|7.78|9.1|7.9|8.83|7.63|0
1645014600000|2022-02-16 12:30:00|8.89|7.69|8.65|7.45|8.94|7.74|8.6|7.4|0
1645014900000|2022-02-16 12:35:00|8.67|7.47|8.2|7|8.67|7.47|8.14|6.94|0
1645015200000|2022-02-16 12:40:00|8.18|6.98|8.22|7.02|8.3|7.1|8.01|6.81|0
1645015500000|2022-02-16 12:45:00|8.2|7|8.36|7.16|8.38|7.18|8.16|6.96|0
1645015800000|2022-02-16 12:50:00|8.38|7.18|8.19|6.99|8.49|7.29|8.19|6.99|0
1645016100000|2022-02-16 12:55:00|8.21|7.01|8.3|7.1|8.32|7.12|8.01|6.81|0
1645016400000|2022-02-16 13:00:00|8.34|7.14|8.44|7.24|8.44|7.24|8.28|7.08|0
1645016700000|2022-02-16 13:05:00|8.46|7.26|8.17|6.97|8.46|7.26|8.13|6.93|0
1645017000000|2022-02-16 13:10:00|8.19|6.99|8.33|7.13|8.38|7.18|8.08|6.88|0
1645017300000|2022-02-16 13:15:00|8.36|7.16|8.46|7.26|8.5|7.3|8.31|7.11|0
1645017600000|2022-02-16 13:20:00|8.44|7.24|8.56|7.36|8.59|7.39|8.41|7.21|0
1645017900000|2022-02-16 13:25:00|8.55|7.35|8.36|7.16|8.65|7.45|8.35|7.15|0
1645018200000|2022-02-16 13:30:00|8.35|7.15|8.76|7.56|8.89|7.69|8.09|6.89|0
1645018500000|2022-02-16 13:35:00|8.75|7.55|8.85|7.65|9.11|7.91|8.63|7.43|0
1645018800000|2022-02-16 13:40:00|8.84|7.64|8.14|6.94|8.95|7.75|8.06|6.86|0
1645019100000|2022-02-16 13:45:00|8.13|6.93|7.5|6.3|8.2|7|7.45|6.25|0
1645019400000|2022-02-16 13:50:00|7.51|6.31|7.32|6.12|7.55|6.35|7.13|5.93|0
1645019700000|2022-02-16 13:55:00|7.3|6.1|7.8|6.6|7.84|6.64|6.36|5.16|0
1645020000000|2022-02-16 14:00:00|7.82|6.62|7.76|6.56|7.84|6.64|7.51|6.31|0
1645020300000|2022-02-16 14:05:00|7.72|6.52|7.45|6.25|7.8|6.6|7.35|6.15|0
1645020600000|2022-02-16 14:10:00|7.47|6.27|7.74|6.54|7.81|6.61|7.31|6.11|0
1645020900000|2022-02-16 14:15:00|7.75|6.55|7.93|6.73|7.99|6.79|7.74|6.54|0
1645021200000|2022-02-16 14:20:00|7.95|6.75|7.91|6.71|7.95|6.75|7.69|6.49|0
1645021500000|2022-02-16 14:25:00|7.89|6.69|7.93|6.73|8.13|6.93|7.83|6.63|0
1645021800000|2022-02-16 14:30:00|7.97|6.77|8.35|7.15|8.61|7.41|7.97|6.77|0
1645022100000|2022-02-16 14:35:00|8.23|7.03|8.21|7.01|8.35|7.15|8.04|6.84|0
1645022400000|2022-02-16 14:40:00|8.12|6.92|7.84|6.64|8.25|7.05|7.84|6.64|0
1645022700000|2022-02-16 14:45:00|7.86|6.66|7.93|6.73|8.45|7.25|7.8|6.6|0
1645023000000|2022-02-16 14:50:00|7.86|6.66|7.29|6.09|7.97|6.77|7.1|5.9|0
1645023300000|2022-02-16 14:55:00|7.35|6.15|7.64|6.44|8.26|7.06|7.11|5.91|0
1645023600000|2022-02-16 15:00:00|7.65|6.45|7.77|6.57|8.01|6.81|7.34|6.14|0
1645023900000|2022-02-16 15:05:00|7.79|6.59|7.81|6.61|8.01|6.81|7.68|6.48|0
1645024200000|2022-02-16 15:10:00|7.79|6.59|7.43|6.23|8.06|6.86|7.32|6.12|0
1645024500000|2022-02-16 15:15:00|7.41|6.21|7.15|5.95|7.47|6.27|6.9|5.7|0
1645024800000|2022-02-16 15:20:00|7.13|5.93|7.44|6.24|7.5|6.3|7.03|5.83|0
1645025100000|2022-02-16 15:25:00|7.48|6.28|7.65|6.45|7.67|6.47|7.33|6.13|0
1645025400000|2022-02-16 15:30:00|7.67|6.47|7.69|6.49|7.69|6.49|7.4|6.2|0
1645025700000|2022-02-16 15:35:00|7.67|6.47|7.66|6.46|7.86|6.66|7.53|6.33|0
1645026000000|2022-02-16 15:40:00|7.61|6.41|7.74|6.54|7.74|6.54|7.34|6.14|0
1645026300000|2022-02-16 15:45:00|7.72|6.52|7.17|5.97|7.82|6.62|6.88|5.68|0
1645026600000|2022-02-16 15:50:00|7.15|5.95|7.35|6.15|7.49|6.29|7.15|5.95|0
1645026900000|2022-02-16 15:55:00|7.34|6.14|7.08|5.88|7.34|6.14|6.95|5.75|0
1645027200000|2022-02-16 16:00:00|7.13|5.93|7.33|6.13|7.36|6.16|7.04|5.84|0
1645027500000|2022-02-16 16:05:00|7.31|6.11|7.48|6.28|7.6|6.4|7.02|5.82|0
1645027800000|2022-02-16 16:10:00|7.46|6.26|7.31|6.11|7.52|6.32|7.29|6.09|0
1645028100000|2022-02-16 16:15:00|7.35|6.15|7.02|5.82|7.57|6.37|7.02|5.82|0
1645028400000|2022-02-16 16:20:00|7.03|5.83|7.28|6.08|7.29|6.09|6.91|5.71|0
1645028700000|2022-02-16 16:25:00|7.27|6.07|7.55|6.35|7.61|6.41|7.23|6.03|0
1645029000000|2022-02-16 16:30:00|7.57|6.37|7.36|6.16|7.57|6.37|7.32|6.12|0
1645029300000|2022-02-16 16:35:00|7.34|6.14|7.38|6.18|7.55|6.35|7.28|6.08|0
1645029600000|2022-02-16 16:40:00|7.39|6.19|7.21|6.01|7.47|6.27|7.05|5.85|0
1645029900000|2022-02-16 16:45:00|7.23|6.03|7.34|6.14|7.34|6.14|7.15|5.95|0
1645030200000|2022-02-16 16:50:00|7.32|6.12|7.35|6.15|7.49|6.29|7.3|6.1|0
1645030500000|2022-02-16 16:55:00|7.32|6.12|7.48|6.28|7.6|6.4|7.32|6.12|0
1645030800000|2022-02-16 17:00:00|7.52|6.32|7.06|5.86|7.54|6.34|6.93|5.73|0
1645031100000|2022-02-16 17:05:00|7.07|5.87|6.98|5.78|7.18|5.98|6.96|5.76|0
1645031400000|2022-02-16 17:10:00|6.96|5.76|6.89|5.69|7.04|5.84|6.82|5.62|0
1645031700000|2022-02-16 17:15:00|6.91|5.71|6.82|5.62|6.94|5.74|6.75|5.55|0
1645032000000|2022-02-16 17:20:00|6.85|5.65|6.83|5.63|6.91|5.71|6.75|5.55|0
1645032300000|2022-02-16 17:25:00|6.82|5.62|6.74|5.54|6.94|5.74|6.73|5.53|0
1645032600000|2022-02-16 17:30:00|6.73|5.53|5.95|4.75|6.73|5.53|5.87|4.67|0
1645032900000|2022-02-16 17:35:00|5.93|4.73|6.76|5.56|7.41|6.21|5.87|4.67|0
1645033200000|2022-02-16 17:40:00|6.78|5.58|6.9|5.7|6.99|5.79|6.78|5.58|0
1645033500000|2022-02-16 17:45:00|6.94|5.74|7|5.8|7.08|5.88|6.87|5.67|0
1645033800000|2022-02-16 17:50:00|7.02|5.82|6.88|5.68|7.06|5.86|6.76|5.56|0
1645034100000|2022-02-16 17:55:00|6.87|5.67|6.63|5.43|6.96|5.76|6.49|5.29|0
1645034400000|2022-02-16 18:00:00|6.61|5.41|6.42|5.22|6.7|5.5|6.37|5.17|0
1645034700000|2022-02-16 18:05:00|6.44|5.24|6.62|5.42|6.69|5.49|6.39|5.19|0
1645035000000|2022-02-16 18:10:00|6.64|5.44|6.69|5.49|6.7|5.5|6.54|5.34|0
1645035300000|2022-02-16 18:15:00|6.7|5.5|6.69|5.49|6.76|5.56|6.64|5.44|0
1645035600000|2022-02-16 18:20:00|6.71|5.51|6.79|5.59|6.93|5.73|6.64|5.44|0
1645035900000|2022-02-16 18:25:00|6.81|5.61|6.74|5.54|6.81|5.61|6.64|5.44|0
1645036200000|2022-02-16 18:30:00|6.7|5.5|6.58|5.38|6.7|5.5|6.5|5.3|0
1645036500000|2022-02-16 18:35:00|6.6|5.4|6.61|5.41|6.75|5.55|6.55|5.35|0
1645036800000|2022-02-16 18:40:00|6.6|5.4|6.46|5.26|6.6|5.4|6.39|5.19|0
1645037100000|2022-02-16 18:45:00|6.48|5.28|6.54|5.34|6.65|5.45|6.44|5.24|0
1645037400000|2022-02-16 18:50:00|6.58|5.38|6.71|5.51|6.78|5.58|6.58|5.38|0
1645037700000|2022-02-16 18:55:00|6.7|5.5|6.62|5.42|6.74|5.54|6.33|5.13|0
1645038000000|2022-02-16 19:00:00|6.64|5.44|7.35|6.15|7.88|6.68|5.66|4.46|0
1645038300000|2022-02-16 19:05:00|7.39|6.19|7.78|6.58|8.29|7.09|7.09|5.89|0
1645038600000|2022-02-16 19:10:00|7.74|6.54|6.77|5.57|7.93|6.73|6.59|5.39|0
1645038900000|2022-02-16 19:15:00|6.7|5.5|7.32|6.12|7.52|6.32|6.7|5.5|0
1645039200000|2022-02-16 19:20:00|7.36|6.16|7.81|6.61|8.43|7.23|7.22|6.02|0
1645039500000|2022-02-16 19:25:00|7.79|6.59|7.79|6.59|7.87|6.67|7.59|6.39|0
1645039800000|2022-02-16 19:30:00|8.06|6.86|7.05|5.85|9.29|8.09|7.05|5.85|0
1645040100000|2022-02-16 19:35:00|7.11|5.91|6.88|5.68|7.21|6.01|6.58|5.38|0
1645040400000|2022-02-16 19:40:00|6.86|5.66|6.68|5.48|6.93|5.73|6.44|5.24|0
1645040700000|2022-02-16 19:45:00|6.64|5.44|6.44|5.24|6.88|5.68|6.3|5.1|0
1645041000000|2022-02-16 19:50:00|6.42|5.22|6.67|5.47|6.8|5.6|6.35|5.15|0
1645041300000|2022-02-16 19:55:00|6.69|5.49|7.24|6.04|7.24|6.04|6.65|5.45|0
1645041600000|2022-02-16 20:00:00|7.29|6.09|8.06|6.86|8.13|6.93|7.06|5.86|0
1645041900000|2022-02-16 20:05:00|8.04|6.84|7.78|6.58|8.04|6.84|7.7|6.5|0
1645042200000|2022-02-16 20:10:00|7.83|6.63|7.51|6.31|7.85|6.65|7.35|6.15|0
1645042500000|2022-02-16 20:15:00|7.55|6.35|6.81|5.61|7.7|6.5|6.51|5.31|0
1645042800000|2022-02-16 20:20:00|6.75|5.55|6.6|5.4|6.81|5.61|6.34|5.14|0
1645043100000|2022-02-16 20:25:00|6.58|5.38|7.15|5.95|7.16|5.96|6.58|5.38|0
1645043400000|2022-02-16 20:30:00|7.11|5.91|6.68|5.48|7.19|5.99|6.44|5.24|0
1645043700000|2022-02-16 20:35:00|6.66|5.46|7.43|6.23|7.46|6.26|6.59|5.39|0
1645044000000|2022-02-16 20:40:00|7.35|6.15|7.27|6.07|7.51|6.31|7.24|6.04|0
1645044300000|2022-02-16 20:45:00|7.3|6.1|7.59|6.39|7.61|6.41|7.05|5.85|0
1645044600000|2022-02-16 20:50:00|7.8|6.6|7.01|5.81|7.98|6.78|7.01|5.81|0
1645044900000|2022-02-16 20:55:00|7.07|5.87|6.81|5.61|7.07|5.87|6.61|5.41|0
1645045200000|2022-02-16 21:00:00|6.91|5.71|6.59|5.39|6.91|5.71|6.5|5.3|0
1645045500000|2022-02-16 21:05:00|6.57|5.37|6.53|5.33|6.64|5.44|6.48|5.28|0
1645045800000|2022-02-16 21:10:00|6.51|5.31|6.49|5.29|6.68|5.48|6.48|5.28|0
1645046100000|2022-02-16 21:15:00|6.58|5.38|6.6|5.4|6.68|5.48|6.57|5.37|0
1645046400000|2022-02-16 21:20:00|6.61|5.41|6.61|5.41|6.92|5.72|6.37|5.17|0
1645046700000|2022-02-16 21:25:00|6.6|5.4|6.63|5.43|6.73|5.53|6.51|5.31|0
1645047000000|2022-02-16 21:30:00|6.64|5.44|6.63|5.43|6.78|5.58|6.58|5.38|0
1645047300000|2022-02-16 21:35:00|6.62|5.42|6.58|5.38|6.67|5.47|6.58|5.38|0
1645047600000|2022-02-16 21:40:00|6.61|5.41|6.5|5.3|6.63|5.43|6.5|5.3|0
1645047900000|2022-02-16 21:45:00|6.52|5.32|6.41|5.21|6.52|5.32|6.41|5.21|0
1645048200000|2022-02-16 21:50:00|6.46|5.26|6.39|5.19|6.48|5.28|6.36|5.16|0
1645048500000|2022-02-16 21:55:00|6.41|5.21|6.45|5.25|6.48|5.28|6.38|5.18|0
1645048800000|2022-02-16 22:00:00|6.42|5.22|6.46|5.26|6.47|5.27|6.42|5.22|0
1645049100000|2022-02-16 22:05:00|6.45|5.25|6.46|5.26|6.47|5.27|6.45|5.25|0
1645049400000|2022-02-16 22:10:00|6.45|5.25|6.44|5.24|6.48|5.28|6.43|5.23|0
1645049700000|2022-02-16 22:15:00|6.48|5.28|6.48|5.28|6.48|5.28|6.48|5.28|0
1645050000000|2022-02-16 22:20:00|6.49|5.29|6.56|5.36|6.56|5.36|6.49|5.29|0
1645050300000|2022-02-16 22:25:00|6.57|5.37|6.61|5.41|6.64|5.44|6.56|5.36|0
1645050600000|2022-02-16 22:30:00|6.62|5.42|6.6|5.4|6.63|5.43|6.56|5.36|0
1645050900000|2022-02-16 22:35:00|6.61|5.41|6.6|5.4|6.61|5.41|6.59|5.39|0
1645051200000|2022-02-16 22:40:00|6.57|5.37|6.53|5.33|6.59|5.39|6.51|5.31|0
1645051500000|2022-02-16 22:45:00|6.52|5.32|6.45|5.25|6.53|5.33|6.45|5.25|0
1645051800000|2022-02-16 22:50:00|6.44|5.24|6.56|5.36|6.56|5.36|6.42|5.22|0
1645052100000|2022-02-16 22:55:00|6.54|5.34|6.45|5.25|6.54|5.34|6.41|5.21|0
1645052400000|2022-02-16 23:00:00|6.49|5.29|6.76|5.56|6.78|5.58|6.47|5.27|0
1645052700000|2022-02-16 23:05:00|6.77|5.57|6.83|5.63|6.88|5.68|6.75|5.55|0
1645053000000|2022-02-16 23:10:00|6.85|5.65|6.87|5.67|6.9|5.7|6.79|5.59|0
1645053300000|2022-02-16 23:15:00|6.88|5.68|6.84|5.64|6.88|5.68|6.68|5.48|0
1645053600000|2022-02-16 23:20:00|6.85|5.65|6.88|5.68|6.92|5.72|6.81|5.61|0
1645053900000|2022-02-16 23:25:00|6.9|5.7|7.02|5.82|7.03|5.83|6.9|5.7|0
1645054200000|2022-02-16 23:30:00|7.05|5.85|7.01|5.81|7.07|5.87|6.98|5.78|0
1645054500000|2022-02-16 23:35:00|6.97|5.77|7.09|5.89|7.13|5.93|6.95|5.75|0
1645054800000|2022-02-16 23:40:00|7.07|5.87|6.4|5.2|7.1|5.9|6.38|5.18|0
1645055100000|2022-02-16 23:45:00|6.36|5.16|6.18|4.98|6.41|5.21|6.17|4.97|0
1645055400000|2022-02-16 23:50:00|6.17|4.97|6.2|5|6.29|5.09|6.1|4.9|0
1645055700000|2022-02-16 23:55:00|6.22|5.02|6.16|4.96|6.23|5.03|6.08|4.88|0
1645056000000|2022-02-17 00:00:00|6.15|4.95|6.07|4.87|6.2|5|6.06|4.86|0
1645056300000|2022-02-17 00:05:00|6.08|4.88|6.04|4.84|6.13|4.93|6.02|4.82|0
1645056600000|2022-02-17 00:10:00|6.02|4.82|6.04|4.84|6.14|4.94|6.02|4.82|0
1645056900000|2022-02-17 00:15:00|6.03|4.83|6|4.8|6.07|4.87|5.97|4.77|0
1645057200000|2022-02-17 00:20:00|6.01|4.81|6.04|4.84|6.05|4.85|5.97|4.77|0
1645057500000|2022-02-17 00:25:00|6.02|4.82|6.09|4.89|6.12|4.92|6.02|4.82|0
1645057800000|2022-02-17 00:30:00|6.1|4.9|6.19|4.99|6.22|5.02|6.1|4.9|0
1645058100000|2022-02-17 00:35:00|6.2|5|6.15|4.95|6.33|5.13|6.15|4.95|0
1645058400000|2022-02-17 00:40:00|6.17|4.97|6.12|4.92|6.19|4.99|6.06|4.86|0
1645058700000|2022-02-17 00:45:00|6.1|4.9|6.18|4.98|6.24|5.04|6.03|4.83|0
1645059000000|2022-02-17 00:50:00|6.19|4.99|6.06|4.86|6.2|5|6.06|4.86|0
1645059300000|2022-02-17 00:55:00|6.07|4.87|6.16|4.96|6.18|4.98|6.07|4.87|0
1645059600000|2022-02-17 01:00:00|6.18|4.98|6.16|4.96|6.23|5.03|6.11|4.91|0
1645059900000|2022-02-17 01:05:00|6.15|4.95|6.09|4.89|6.18|4.98|6.07|4.87|0
1645060200000|2022-02-17 01:10:00|6.11|4.91|6.21|5.01|6.21|5.01|6.09|4.89|0
1645060500000|2022-02-17 01:15:00|6.26|5.06|6.21|5.01|6.26|5.06|6.11|4.91|0
1645060800000|2022-02-17 01:20:00|6.23|5.03|6.22|5.02|6.24|5.04|6.18|4.98|0
1645061100000|2022-02-17 01:25:00|6.23|5.03|6.35|5.15|6.4|5.2|6.21|5.01|0
1645061400000|2022-02-17 01:30:00|6.33|5.13|6.28|5.08|6.35|5.15|6.24|5.04|0
1645061700000|2022-02-17 01:35:00|6.27|5.07|6.33|5.13|6.33|5.13|6.24|5.04|0
1645062000000|2022-02-17 01:40:00|6.31|5.11|6.25|5.05|6.33|5.13|6.25|5.05|0
1645062300000|2022-02-17 01:45:00|6.27|5.07|6.17|4.97|6.29|5.09|6.08|4.88|0
1645062600000|2022-02-17 01:50:00|6.18|4.98|6.19|4.99|6.19|4.99|6.05|4.85|0
1645062900000|2022-02-17 01:55:00|6.18|4.98|6.18|4.98|6.22|5.02|6.15|4.95|0
1645063200000|2022-02-17 02:00:00|6.16|4.96|6.41|5.21|6.44|5.24|6.16|4.96|0
1645063500000|2022-02-17 02:05:00|6.46|5.26|6.35|5.15|6.46|5.26|6.3|5.1|0
1645063800000|2022-02-17 02:10:00|6.33|5.13|6.46|5.26|6.51|5.31|6.33|5.13|0
1645064100000|2022-02-17 02:15:00|6.48|5.28|6.47|5.27|6.52|5.32|6.42|5.22|0
1645064400000|2022-02-17 02:20:00|6.49|5.29|6.44|5.24|6.49|5.29|6.4|5.2|0
1645064700000|2022-02-17 02:25:00|6.42|5.22|6.44|5.24|6.47|5.27|6.42|5.22|0
1645065000000|2022-02-17 02:30:00|6.45|5.25|6.4|5.2|6.45|5.25|6.35|5.15|0
1645065300000|2022-02-17 02:35:00|6.41|5.21|6.42|5.22|6.47|5.27|6.38|5.18|0
1645065600000|2022-02-17 02:40:00|6.43|5.23|6.41|5.21|6.5|5.3|6.41|5.21|0
1645065900000|2022-02-17 02:45:00|6.4|5.2|6.39|5.19|6.45|5.25|6.36|5.16|0
1645066200000|2022-02-17 02:50:00|6.38|5.18|6.46|5.26|6.48|5.28|6.38|5.18|0
1645066500000|2022-02-17 02:55:00|6.47|5.27|6.5|5.3|6.52|5.32|6.46|5.26|0
1645066800000|2022-02-17 03:00:00|6.52|5.32|6.46|5.26|6.52|5.32|6.44|5.24|0
1645067100000|2022-02-17 03:05:00|6.48|5.28|6.51|5.31|6.51|5.31|6.44|5.24|0
1645067400000|2022-02-17 03:10:00|6.52|5.32|6.53|5.33|6.55|5.35|6.51|5.31|0
1645067700000|2022-02-17 03:15:00|6.52|5.32|6.53|5.33|6.55|5.35|6.49|5.29|0
1645068000000|2022-02-17 03:20:00|6.51|5.31|6.46|5.26|6.51|5.31|6.44|5.24|0
1645068300000|2022-02-17 03:25:00|6.47|5.27|6.49|5.29|6.49|5.29|6.45|5.25|0
1645068600000|2022-02-17 03:30:00|6.51|5.31|6.4|5.2|6.53|5.33|6.4|5.2|0
1645068900000|2022-02-17 03:35:00|6.38|5.18|6.45|5.25|6.47|5.27|6.38|5.18|0
1645069200000|2022-02-17 03:40:00|6.47|5.27|6.46|5.26|6.5|5.3|6.46|5.26|0
1645069500000|2022-02-17 03:45:00|6.47|5.27|6.27|5.07|6.47|5.27|6.27|5.07|0
1645069800000|2022-02-17 03:50:00|6.29|5.09|5.99|4.79|6.32|5.12|5.99|4.79|0
1645070100000|2022-02-17 03:55:00|5.88|4.68|6.31|5.11|6.48|5.28|5.35|4.15|0
1645070400000|2022-02-17 04:00:00|6.16|4.96|5.51|4.31|6.16|4.96|5.5|4.3|0
1645070700000|2022-02-17 04:05:00|5.49|4.29|5.82|4.62|5.88|4.68|5.43|4.23|0
1645071000000|2022-02-17 04:10:00|5.77|4.57|6.09|4.89|6.49|5.29|5.7|4.5|0
1645071300000|2022-02-17 04:15:00|6.08|4.88|6.61|5.41|6.65|5.44|5.9|4.7|0
1645071600000|2022-02-17 04:20:00|6.57|5.37|6.73|5.5|6.85|5.6|6.49|5.29|0
1645071900000|2022-02-17 04:25:00|6.72|5.49|6.75|5.55|6.82|5.62|6.65|5.44|0
1645072200000|2022-02-17 04:30:00|6.77|5.57|6.87|5.67|7.15|5.95|6.7|5.5|0
1645072500000|2022-02-17 04:35:00|6.88|5.68|6.69|5.49|6.91|5.71|6.65|5.45|0
1645072800000|2022-02-17 04:40:00|6.7|5.5|6.56|5.36|6.73|5.53|6.49|5.29|0
1645073100000|2022-02-17 04:45:00|6.57|5.37|6.47|5.27|6.7|5.5|6.47|5.27|0
1645073400000|2022-02-17 04:50:00|6.43|5.23|6.33|5.13|6.63|5.43|6.31|5.11|0
1645073700000|2022-02-17 04:55:00|6.31|5.11|6.29|5.09|6.43|5.23|6.29|5.09|0
1645074000000|2022-02-17 05:00:00|6.26|5.06|6.28|5.08|6.41|5.21|6.18|4.98|0
1645074300000|2022-02-17 05:05:00|6.24|5.04|6.73|5.53|6.98|5.78|6.23|5.03|0
1645074600000|2022-02-17 05:10:00|6.71|5.51|6.63|5.43|6.84|5.64|6.57|5.37|0
1645074900000|2022-02-17 05:15:00|6.64|5.44|7.01|5.81|7.1|5.9|6.62|5.42|0
1645075200000|2022-02-17 05:20:00|7|5.8|7.06|5.86|7.19|5.99|6.98|5.78|0
1645075500000|2022-02-17 05:25:00|7.08|5.88|6.76|5.56|7.12|5.92|6.73|5.53|0
1645075800000|2022-02-17 05:30:00|6.74|5.54|6.77|5.57|6.96|5.76|6.65|5.45|0
1645076100000|2022-02-17 05:35:00|6.75|5.55|6.63|5.43|6.82|5.62|6.55|5.35|0
1645076400000|2022-02-17 05:40:00|6.64|5.44|6.55|5.35|6.74|5.54|6.51|5.31|0
1645076700000|2022-02-17 05:45:00|6.53|5.33|6.32|5.12|6.55|5.35|6.31|5.11|0
1645077000000|2022-02-17 05:50:00|6.33|5.13|6.34|5.14|6.43|5.23|6.24|5.04|0
1645077300000|2022-02-17 05:55:00|6.32|5.12|6.49|5.29|6.49|5.29|6.3|5.1|0
1645077600000|2022-02-17 06:00:00|6.4|5.2|6.41|5.21|6.61|5.41|6.23|5.03|0
1645077900000|2022-02-17 06:05:00|6.35|5.15|6.11|4.91|6.61|5.41|6.1|4.9|0
1645078200000|2022-02-17 06:10:00|6.12|4.92|5.97|4.77|6.12|4.92|5.92|4.72|0
1645078500000|2022-02-17 06:15:00|5.96|4.76|6.2|5|6.21|5.01|5.96|4.76|0
1645078800000|2022-02-17 06:20:00|6.15|4.95|6.27|5.07|6.38|5.18|6.11|4.91|0
1645079100000|2022-02-17 06:25:00|6.26|5.06|6.8|5.6|6.8|5.6|6.16|4.96|0
1645079400000|2022-02-17 06:30:00|6.88|5.68|6.32|5.12|6.97|5.77|6.09|4.89|0
1645079700000|2022-02-17 06:35:00|6.38|5.18|6.5|5.3|6.54|5.34|6.21|5.01|0
1645080000000|2022-02-17 06:40:00|6.54|5.34|6.52|5.32|6.67|5.47|6.52|5.32|0
1645080300000|2022-02-17 06:45:00|6.48|5.28|6.53|5.33|6.73|5.53|6.37|5.17|0
1645080600000|2022-02-17 06:50:00|6.54|5.34|6.64|5.44|6.74|5.54|6.52|5.32|0
1645080900000|2022-02-17 06:55:00|6.68|5.48|6.71|5.51|6.86|5.66|6.64|5.44|0
1645081200000|2022-02-17 07:00:00|6.69|5.49|7.01|5.81|7.14|5.94|6.68|5.48|0
1645081500000|2022-02-17 07:05:00|7.02|5.82|6.99|5.79|7.23|6.03|6.4|5.2|0
1645081800000|2022-02-17 07:10:00|6.98|5.78|6.96|5.76|7.17|5.97|6.85|5.65|0
1645082100000|2022-02-17 07:15:00|6.94|5.74|7.02|5.82|7.09|5.89|6.86|5.66|0
1645082400000|2022-02-17 07:20:00|6.96|5.76|6.88|5.68|7.03|5.83|6.85|5.65|0
1645082700000|2022-02-17 07:25:00|6.9|5.7|6.85|5.65|6.98|5.78|6.79|5.59|0
1645083000000|2022-02-17 07:30:00|6.83|5.63|7.09|5.89|7.12|5.92|6.75|5.55|0
1645083300000|2022-02-17 07:35:00|7.11|5.91|6.99|5.79|7.12|5.92|6.98|5.78|0
1645083600000|2022-02-17 07:40:00|6.97|5.77|7.1|5.9|7.16|5.96|6.94|5.74|0
1645083900000|2022-02-17 07:45:00|7.12|5.92|6.73|5.53|7.39|6.19|6.72|5.52|0
1645084200000|2022-02-17 07:50:00|6.69|5.49|6.55|5.35|6.71|5.51|6.49|5.29|0
1645084500000|2022-02-17 07:55:00|6.53|5.33|6.64|5.44|6.67|5.47|6.45|5.25|0
1645084800000|2022-02-17 08:00:00|6.7|5.5|6.7|5.5|7.02|5.82|6.49|5.29|0
1645085100000|2022-02-17 08:05:00|6.68|5.48|6.87|5.67|6.89|5.69|6.57|5.37|0
1645085400000|2022-02-17 08:10:00|6.89|5.69|6.64|5.44|6.96|5.76|6.63|5.43|0
1645085700000|2022-02-17 08:15:00|6.66|5.46|6.3|5.1|6.66|5.46|6.23|5.03|0
1645086000000|2022-02-17 08:20:00|6.27|5.07|6.25|5.05|6.46|5.26|6.2|5|0
1645086300000|2022-02-17 08:25:00|6.23|5.03|6.83|5.63|6.87|5.67|4.99|3.79|0
1645086600000|2022-02-17 08:30:00|6.75|5.55|6.8|5.6|7.24|6.04|6.71|5.51|0
1645086900000|2022-02-17 08:35:00|6.85|5.65|7.03|5.83|7.09|5.89|6.48|5.28|0
1645087200000|2022-02-17 08:40:00|6.98|5.78|6.96|5.76|7.11|5.91|6.83|5.63|0
1645087500000|2022-02-17 08:45:00|6.92|5.72|6.69|5.49|6.99|5.79|6.27|5.07|0
1645087800000|2022-02-17 08:50:00|6.57|5.37|6.9|5.7|6.9|5.7|6.57|5.37|0
1645088100000|2022-02-17 08:55:00|6.88|5.68|6.86|5.66|6.95|5.75|6.76|5.56|0
1645088400000|2022-02-17 09:00:00|6.87|5.67|6.66|5.46|7.14|5.94|6.63|5.43|0
1645088700000|2022-02-17 09:05:00|6.69|5.49|6.68|5.48|6.91|5.71|6.65|5.45|0
1645089000000|2022-02-17 09:10:00|6.72|5.52|6.71|5.51|6.85|5.65|6.64|5.44|0
1645089300000|2022-02-17 09:15:00|6.92|5.72|7.16|5.96|7.16|5.96|6.92|5.72|0
1645089600000|2022-02-17 09:20:00|7.14|5.94|6.73|5.53|7.14|5.94|6.63|5.43|0
1645089900000|2022-02-17 09:25:00|6.72|5.52|6.7|5.5|6.84|5.64|6.63|5.43|0
1645091700000|2022-02-17 09:55:00|6.69|5.48|6.69|5.47|6.79|5.56|6.67|5.46|0
1645092000000|2022-02-17 10:00:00|6.67|5.46|6.78|5.54|6.89|5.63|6.58|5.38|0
1645092300000|2022-02-17 10:05:00|6.79|5.55|6.71|5.51|6.83|5.58|6.58|5.38|0
1645092600000|2022-02-17 10:10:00|6.72|5.52|6.97|5.77|6.97|5.77|6.71|5.51|0
1645092900000|2022-02-17 10:15:00|6.95|5.75|6.93|5.73|7.02|5.82|6.82|5.62|0
1645093200000|2022-02-17 10:20:00|6.89|5.69|6.86|5.66|6.99|5.79|6.84|5.64|0
1645093500000|2022-02-17 10:25:00|6.87|5.67|6.93|5.73|7.03|5.83|6.83|5.63|0
1645093800000|2022-02-17 10:30:00|6.94|5.74|7.01|5.81|7.09|5.89|6.89|5.69|0
1645094100000|2022-02-17 10:35:00|7|5.8|7.03|5.83|7.05|5.85|6.9|5.7|0
1645094400000|2022-02-17 10:40:00|7.05|5.85|7.12|5.92|7.14|5.94|6.96|5.76|0
1645094700000|2022-02-17 10:45:00|7.08|5.88|6.86|5.66|7.16|5.96|6.61|5.41|0
1645095000000|2022-02-17 10:50:00|6.84|5.64|7.01|5.81|7.05|5.85|6.84|5.64|0
1645095300000|2022-02-17 10:55:00|7|5.8|6.78|5.58|7|5.8|6.78|5.58|0
1645095600000|2022-02-17 11:00:00|6.76|5.56|6.67|5.47|6.85|5.65|6.6|5.4|0
1645095900000|2022-02-17 11:05:00|6.69|5.49|6.56|5.36|6.69|5.49|6.47|5.27|0
1645096200000|2022-02-17 11:10:00|6.58|5.38|6.62|5.42|6.66|5.46|6.5|5.3|0
1645096500000|2022-02-17 11:15:00|6.61|5.41|6.61|5.41|6.65|5.45|6.45|5.25|0
1645096800000|2022-02-17 11:20:00|6.63|5.43|6.57|5.37|6.71|5.51|6.56|5.36|0
1645097100000|2022-02-17 11:25:00|6.59|5.39|6.58|5.38|6.66|5.46|6.56|5.36|0
1645097400000|2022-02-17 11:30:00|6.59|5.39|6.47|5.27|6.64|5.44|6.45|5.25|0
1645097700000|2022-02-17 11:35:00|6.45|5.25|6.66|5.46|6.66|5.46|6.43|5.23|0
1645098000000|2022-02-17 11:40:00|6.67|5.47|6.74|5.54|6.76|5.56|6.6|5.4|0
1645098300000|2022-02-17 11:45:00|6.73|5.53|6.64|5.44|6.76|5.56|6.62|5.42|0
1645098600000|2022-02-17 11:50:00|6.62|5.42|6.52|5.32|6.64|5.44|6.49|5.29|0
1645098900000|2022-02-17 11:55:00|6.5|5.3|6.69|5.49|6.83|5.63|6.49|5.29|0
1645099200000|2022-02-17 12:00:00|6.74|5.54|7.1|5.9|7.28|6.08|6.74|5.54|0
1645099500000|2022-02-17 12:05:00|7.12|5.92|7.18|5.98|7.33|6.13|7.08|5.88|0
1645099800000|2022-02-17 12:10:00|7.2|6|7.13|5.93|7.22|6.02|7.03|5.83|0
1645100100000|2022-02-17 12:15:00|7.08|5.88|6.49|5.29|7.23|6.03|6.45|5.25|0
1645100400000|2022-02-17 12:20:00|6.48|5.28|6.52|5.32|6.56|5.36|6.4|5.2|0
1645100700000|2022-02-17 12:25:00|6.51|5.31|6.59|5.39|6.61|5.41|6.43|5.23|0
1645101000000|2022-02-17 12:30:00|6.61|5.41|6.63|5.43|6.68|5.48|6.5|5.3|0
1645101300000|2022-02-17 12:35:00|6.61|5.41|6.66|5.46|6.68|5.48|6.54|5.34|0
1645101600000|2022-02-17 12:40:00|6.7|5.5|6.83|5.63|6.93|5.73|6.61|5.41|0
1645101900000|2022-02-17 12:45:00|6.8|5.6|6.55|5.35|7.03|5.83|6.51|5.31|0
1645102200000|2022-02-17 12:50:00|6.56|5.36|6.56|5.36|6.64|5.44|6.51|5.31|0
1645102500000|2022-02-17 12:55:00|6.54|5.34|6.54|5.34|6.6|5.4|6.45|5.25|0
1645102800000|2022-02-17 13:00:00|6.56|5.36|6.54|5.34|6.95|5.75|6.54|5.34|0
1645103100000|2022-02-17 13:05:00|6.58|5.38|6.47|5.27|6.58|5.38|6.01|4.81|0
1645103400000|2022-02-17 13:10:00|6.5|5.3|6.18|4.98|6.53|5.33|6.1|4.9|0
1645103700000|2022-02-17 13:15:00|6.2|5|6.61|5.41|6.66|5.46|5.95|4.75|0
1645104000000|2022-02-17 13:20:00|6.63|5.43|6.75|5.55|6.77|5.57|6.56|5.36|0
1645104300000|2022-02-17 13:25:00|6.77|5.57|6.68|5.48|6.8|5.6|6.61|5.41|0
1645104600000|2022-02-17 13:30:00|6.69|5.49|6.79|5.59|6.89|5.69|6.66|5.46|0
1645104900000|2022-02-17 13:35:00|6.76|5.56|6.57|5.37|6.82|5.62|6.57|5.37|0
1645105200000|2022-02-17 13:40:00|6.55|5.35|5.61|4.41|6.6|5.4|5.44|4.24|0
1645105500000|2022-02-17 13:45:00|5.58|4.38|5.66|4.46|5.85|4.65|5.35|4.15|0
1645105800000|2022-02-17 13:50:00|5.65|4.45|6.39|5.19|6.39|5.19|5.43|4.23|0
1645106100000|2022-02-17 13:55:00|6.37|5.17|6.34|5.14|6.49|5.29|6.19|4.99|0
1645106400000|2022-02-17 14:00:00|6.32|5.12|6.47|5.27|6.91|5.71|6.17|4.97|0
1645106700000|2022-02-17 14:05:00|6.45|5.25|6.55|5.35|6.6|5.4|6.32|5.12|0
1645107000000|2022-02-17 14:10:00|6.56|5.36|6.69|5.49|6.99|5.79|6.53|5.33|0
1645107300000|2022-02-17 14:15:00|6.71|5.51|6.43|5.23|6.79|5.59|6.43|5.23|0
1645107600000|2022-02-17 14:20:00|6.44|5.24|6.49|5.29|6.61|5.41|6.31|5.11|0
1645107900000|2022-02-17 14:25:00|6.48|5.28|6.12|4.92|6.51|5.31|6.12|4.92|0
1645108200000|2022-02-17 14:30:00|6.16|4.96|6.78|5.58|6.78|5.58|5.76|4.56|0
1645108500000|2022-02-17 14:35:00|6|4.8|6.2|5|6.21|5.01|5.78|4.58|0
1645108800000|2022-02-17 14:40:00|6.19|4.99|5.87|4.67|6.34|5.14|5.52|4.32|0
1645109100000|2022-02-17 14:45:00|5.95|4.75|5.97|4.77|6.01|4.81|5.3|4.1|0
1645109400000|2022-02-17 14:50:00|6|4.8|5.6|4.4|6.22|5.02|5.3|4.1|0
1645109700000|2022-02-17 14:55:00|5.71|4.51|5.44|4.24|5.88|4.68|5.34|4.14|0
1645110000000|2022-02-17 15:00:00|5.42|4.22|5.54|4.34|5.67|4.47|5.18|3.98|0
1645110300000|2022-02-17 15:05:00|5.57|4.37|5.52|4.32|5.74|4.54|5.44|4.24|0
1645110600000|2022-02-17 15:10:00|5.55|4.35|5.91|4.71|5.92|4.72|5.48|4.28|0
1645110900000|2022-02-17 15:15:00|5.88|4.68|5.45|4.25|5.91|4.71|5.45|4.25|0
1645111200000|2022-02-17 15:20:00|5.42|4.22|5.22|4.02|5.45|4.25|5.05|3.85|0
1645111500000|2022-02-17 15:25:00|5.16|3.96|4.97|3.77|5.17|3.97|4.94|3.74|0
1645111800000|2022-02-17 15:30:00|4.99|3.79|5.16|3.96|5.29|4.09|4.88|3.68|0
1645112100000|2022-02-17 15:35:00|5.14|3.94|5.27|4.07|5.28|4.08|5.04|3.84|0
1645112400000|2022-02-17 15:40:00|5.25|4.05|5.28|4.08|5.32|4.12|5.1|3.9|0
1645112700000|2022-02-17 15:45:00|5.26|4.06|5.1|3.9|5.52|4.32|4.94|3.74|0
1645113000000|2022-02-17 15:50:00|5.14|3.94|5.18|3.98|5.22|4.02|4.92|3.72|0
1645113300000|2022-02-17 15:55:00|5.19|3.99|5.05|3.85|5.47|4.27|4.97|3.77|0
1645113600000|2022-02-17 16:00:00|5.03|3.83|5.05|3.85|5.15|3.95|4.91|3.71|0
1645113900000|2022-02-17 16:05:00|5.08|3.88|4.86|3.66|5.48|4.28|4.84|3.64|0
1645114200000|2022-02-17 16:10:00|4.87|3.67|5.2|4|5.28|4.08|4.87|3.67|0
1645114500000|2022-02-17 16:15:00|5.17|3.97|5.26|4.06|5.41|4.21|5.09|3.89|0
1645114800000|2022-02-17 16:20:00|5.25|4.05|5.03|3.83|5.31|4.11|5.03|3.83|0
1645115100000|2022-02-17 16:25:00|5.02|3.82|5.19|3.99|5.32|4.12|5.02|3.82|0
1645115400000|2022-02-17 16:30:00|5.21|4.01|5.09|3.89|5.24|4.04|5.04|3.84|0
1645115700000|2022-02-17 16:35:00|5.16|3.96|4.97|3.77|5.22|4.02|4.93|3.73|0
1645116000000|2022-02-17 16:40:00|4.99|3.79|5.06|3.86|5.15|3.95|4.96|3.76|0
1645116300000|2022-02-17 16:45:00|5.04|3.84|5.56|4.36|5.56|4.36|5|3.8|0
1645116600000|2022-02-17 16:50:00|5.53|4.33|5.24|4.04|5.53|4.33|5.24|4.04|0
1645116900000|2022-02-17 16:55:00|5.27|4.07|5.07|3.87|5.33|4.13|5.03|3.83|0
1645117200000|2022-02-17 17:00:00|5.06|3.86|5.2|4|5.22|4.02|4.9|3.7|0
1645117500000|2022-02-17 17:05:00|5.22|4.02|4.96|3.76|5.31|4.11|4.92|3.72|0
1645117800000|2022-02-17 17:10:00|4.99|3.79|5|3.8|5.03|3.83|4.81|3.61|0
1645118100000|2022-02-17 17:15:00|4.99|3.79|5.04|3.84|5.08|3.88|4.96|3.76|0
1645118400000|2022-02-17 17:20:00|5.06|3.86|5.18|3.98|5.25|4.05|5.02|3.82|0
1645118700000|2022-02-17 17:25:00|5.17|3.97|5.16|3.96|5.26|4.06|5.14|3.94|0
1645119000000|2022-02-17 17:30:00|5.15|3.95|5.24|4.04|5.4|4.2|5.08|3.88|0
1645119300000|2022-02-17 17:35:00|5.26|4.06|5.17|3.97|5.29|4.09|5.15|3.95|0
1645119600000|2022-02-17 17:40:00|5.15|3.95|5.16|3.96|5.17|3.97|5.02|3.82|0
1645119900000|2022-02-17 17:45:00|5.17|3.97|4.91|3.71|5.17|3.97|4.81|3.61|0
1645120200000|2022-02-17 17:50:00|4.94|3.74|5.01|3.81|5.06|3.86|4.87|3.67|0
1645120500000|2022-02-17 17:55:00|4.99|3.79|5|3.8|5.05|3.85|4.93|3.73|0
1645120800000|2022-02-17 18:00:00|4.99|3.79|4.86|3.66|5.07|3.87|4.86|3.66|0
1645121100000|2022-02-17 18:05:00|4.88|3.68|4.86|3.66|4.98|3.78|4.81|3.61|0
1645121400000|2022-02-17 18:10:00|4.87|3.67|4.69|3.49|4.87|3.67|4.55|3.35|0
1645121700000|2022-02-17 18:15:00|4.68|3.48|4.66|3.46|4.82|3.62|4.61|3.41|0
1645122000000|2022-02-17 18:20:00|4.65|3.45|4.57|3.37|4.71|3.51|4.51|3.31|0
1645122300000|2022-02-17 18:25:00|4.59|3.39|4.59|3.39|4.6|3.4|4.45|3.25|0
1645122600000|2022-02-17 18:30:00|4.57|3.37|4.67|3.47|4.77|3.57|4.54|3.34|0
1645122900000|2022-02-17 18:35:00|4.66|3.46|4.52|3.32|4.73|3.53|4.51|3.31|0
1645123200000|2022-02-17 18:40:00|4.51|3.31|4.52|3.32|4.6|3.4|4.35|3.15|0
1645123500000|2022-02-17 18:45:00|4.51|3.31|4.44|3.24|4.52|3.32|4.4|3.2|0
1645123800000|2022-02-17 18:50:00|4.43|3.23|4.57|3.37|4.58|3.38|4.41|3.21|0
1645124100000|2022-02-17 18:55:00|4.56|3.36|4.57|3.37|4.61|3.41|4.52|3.32|0
1645124400000|2022-02-17 19:00:00|4.56|3.36|4.42|3.22|4.56|3.36|4.36|3.16|0
1645124700000|2022-02-17 19:05:00|4.43|3.23|4.22|3.02|4.43|3.23|4.19|2.99|0
1645125000000|2022-02-17 19:10:00|4.21|3.01|4.3|3.1|4.31|3.11|4.13|2.93|0
1645125300000|2022-02-17 19:15:00|4.31|3.11|4.3|3.1|4.4|3.2|4.23|3.03|0
1645125600000|2022-02-17 19:20:00|4.28|3.08|4.01|2.81|4.31|3.11|4|2.8|0
1645125900000|2022-02-17 19:25:00|4|2.8|4.03|2.83|4.06|2.86|3.97|2.77|0
1645126200000|2022-02-17 19:30:00|4.04|2.84|3.91|2.71|4.07|2.87|3.83|2.63|0
1645126500000|2022-02-17 19:35:00|3.92|2.72|3.81|2.61|3.93|2.73|3.81|2.61|0
1645126800000|2022-02-17 19:40:00|3.82|2.62|4.26|3.06|4.27|3.07|3.6|2.4|0
1645127100000|2022-02-17 19:45:00|4.27|3.07|4.43|3.23|4.49|3.29|4.24|3.04|0
1645127400000|2022-02-17 19:50:00|4.42|3.22|4.29|3.09|4.42|3.22|4.2|3|0
1645127700000|2022-02-17 19:55:00|4.28|3.08|4.17|2.97|4.38|3.18|4.16|2.96|0
1645128000000|2022-02-17 20:00:00|4.18|2.98|4.05|2.85|4.28|3.08|4.03|2.83|0
1645128300000|2022-02-17 20:05:00|4.07|2.87|3.83|2.63|4.08|2.88|3.83|2.63|0
1645128600000|2022-02-17 20:10:00|3.84|2.64|3.72|2.52|3.9|2.7|3.68|2.48|0
1645128900000|2022-02-17 20:15:00|3.71|2.51|4.34|3.14|4.35|3.15|3.54|2.34|0
1645129200000|2022-02-17 20:20:00|4.33|3.13|4.4|3.2|4.53|3.33|4.33|3.13|0
1645129500000|2022-02-17 20:25:00|4.42|3.22|4.39|3.19|4.53|3.33|4.3|3.1|0
1645129800000|2022-02-17 20:30:00|4.36|3.16|4.24|3.04|4.62|3.42|4.15|2.95|0
1645130100000|2022-02-17 20:35:00|4.25|3.05|4.68|3.48|4.75|3.55|4.25|3.05|0
1645130400000|2022-02-17 20:40:00|4.66|3.46|4.56|3.36|4.66|3.46|4.46|3.26|0
1645130700000|2022-02-17 20:45:00|4.57|3.37|4.45|3.25|4.81|3.61|4.45|3.25|0
1645131000000|2022-02-17 20:50:00|4.42|3.22|4.18|2.98|4.42|3.22|3.88|2.68|0
1645131300000|2022-02-17 20:55:00|4.2|3|4.22|3.02|4.5|3.3|4.17|2.97|0
1645131600000|2022-02-17 21:00:00|4.24|3.04|4.81|3.61|4.81|3.61|4.13|2.93|0
1645131900000|2022-02-17 21:05:00|4.8|3.6|4.41|3.21|4.81|3.61|4.33|3.13|0
1645132200000|2022-02-17 21:10:00|4.45|3.25|4.6|3.4|4.61|3.41|4.28|3.08|0
1645132500000|2022-02-17 21:15:00|4.56|3.36|4.41|3.21|4.6|3.4|4.38|3.18|0
1645132800000|2022-02-17 21:20:00|4.43|3.23|4.55|3.35|4.57|3.37|4.39|3.19|0
1645133100000|2022-02-17 21:25:00|4.54|3.34|4.51|3.31|4.56|3.36|4.5|3.3|0
1645133400000|2022-02-17 21:30:00|4.52|3.32|4.65|3.45|4.66|3.46|4.5|3.3|0
1645133700000|2022-02-17 21:35:00|4.64|3.44|4.64|3.44|4.68|3.48|4.62|3.42|0
1645134000000|2022-02-17 21:40:00|4.65|3.45|4.61|3.41|4.69|3.49|4.57|3.37|0
1645134300000|2022-02-17 21:45:00|4.64|3.44|4.65|3.45|4.71|3.51|4.62|3.42|0
1645134600000|2022-02-17 21:50:00|4.66|3.46|4.63|3.43|4.67|3.47|4.62|3.42|0
1645134900000|2022-02-17 21:55:00|4.64|3.44|4.59|3.39|4.66|3.46|4.58|3.38|0
1645135200000|2022-02-17 22:00:00|4.6|3.4|4.57|3.37|4.62|3.42|4.57|3.37|0
1645135500000|2022-02-17 22:05:00|4.56|3.36|4.59|3.39|4.59|3.39|4.55|3.35|0
1645135800000|2022-02-17 22:10:00|4.58|3.38|4.57|3.37|4.58|3.38|4.55|3.35|0
1645136100000|2022-02-17 22:15:00|4.58|3.38|4.56|3.36|4.58|3.38|4.56|3.36|0
1645136400000|2022-02-17 22:20:00|4.55|3.35|4.55|3.35|4.55|3.35|4.55|3.35|0
1645136700000|2022-02-17 22:25:00|4.54|3.34|4.56|3.36|4.56|3.36|4.54|3.34|0
1645137000000|2022-02-17 22:30:00|4.55|3.35|4.54|3.34|4.56|3.36|4.53|3.33|0
1645137300000|2022-02-17 22:35:00|4.53|3.33|4.53|3.33|4.53|3.33|4.53|3.33|0
1645137600000|2022-02-17 22:40:00|4.52|3.32|4.54|3.34|4.54|3.34|4.52|3.32|0
1645137900000|2022-02-17 22:45:00|4.53|3.33|4.56|3.36|4.56|3.36|4.53|3.33|0
1645138200000|2022-02-17 22:50:00|4.55|3.35|4.56|3.36|4.56|3.36|4.55|3.35|0
1645138500000|2022-02-17 22:55:00|4.55|3.35|4.57|3.37|4.57|3.37|4.54|3.34|0
1645138800000|2022-02-17 23:00:00|4.55|3.35|4.36|3.16|4.57|3.37|4.35|3.15|0
1645139100000|2022-02-17 23:05:00|4.35|3.15|4.4|3.2|4.41|3.21|4.31|3.11|0
1645139400000|2022-02-17 23:10:00|4.42|3.22|4.46|3.26|4.49|3.29|4.42|3.22|0
1645139700000|2022-02-17 23:15:00|4.44|3.24|4.61|3.41|4.63|3.43|4.4|3.2|0
1645140000000|2022-02-17 23:20:00|4.62|3.42|4.69|3.49|4.73|3.53|4.59|3.39|0
1645140300000|2022-02-17 23:25:00|4.68|3.48|4.73|3.53|4.75|3.55|4.67|3.47|0
1645140600000|2022-02-17 23:30:00|4.72|3.52|4.83|3.63|4.85|3.65|4.72|3.52|0
1645140900000|2022-02-17 23:35:00|4.85|3.65|4.74|3.54|4.85|3.65|4.74|3.54|0
1645141200000|2022-02-17 23:40:00|4.75|3.55|4.75|3.55|4.82|3.62|4.71|3.51|0
1645141500000|2022-02-17 23:45:00|4.76|3.56|4.82|3.62|4.84|3.64|4.74|3.54|0
1645141800000|2022-02-17 23:50:00|4.83|3.63|4.74|3.54|4.85|3.65|4.74|3.54|0
1645142100000|2022-02-17 23:55:00|4.75|3.55|4.76|3.56|4.84|3.64|4.74|3.54|0
1645142400000|2022-02-18 00:00:00|4.74|3.54|4.85|3.65|4.89|3.69|4.73|3.53|0
1645142700000|2022-02-18 00:05:00|4.83|3.63|4.81|3.61|4.84|3.64|4.77|3.57|0
1645143000000|2022-02-18 00:10:00|4.79|3.59|4.78|3.58|4.86|3.66|4.72|3.52|0
1645143300000|2022-02-18 00:15:00|4.8|3.6|4.69|3.49|4.8|3.6|4.57|3.37|0
1645143600000|2022-02-18 00:20:00|4.68|3.48|4.55|3.35|4.68|3.48|4.5|3.3|0
1645143900000|2022-02-18 00:25:00|4.53|3.33|4.61|3.41|4.64|3.44|4.51|3.31|0
1645144200000|2022-02-18 00:30:00|4.6|3.4|4.58|3.38|4.65|3.45|4.52|3.32|0
1645144500000|2022-02-18 00:35:00|4.57|3.37|4.56|3.36|4.58|3.38|4.45|3.25|0
1645144800000|2022-02-18 00:40:00|4.53|3.33|4.5|3.3|4.57|3.37|4.49|3.29|0
1645145100000|2022-02-18 00:45:00|4.49|3.29|4.38|3.18|4.54|3.34|4.36|3.16|0
1645145400000|2022-02-18 00:50:00|4.37|3.17|4.55|3.35|4.55|3.35|4.28|3.08|0
1645145700000|2022-02-18 00:55:00|4.53|3.33|4.61|3.41|4.65|3.45|4.53|3.33|0
1645146000000|2022-02-18 01:00:00|4.63|3.43|4.71|3.51|4.73|3.53|4.61|3.41|0
1645146300000|2022-02-18 01:05:00|4.7|3.5|4.62|3.42|4.73|3.53|4.62|3.42|0
1645146600000|2022-02-18 01:10:00|4.63|3.43|4.58|3.38|4.63|3.43|4.53|3.33|0
1645146900000|2022-02-18 01:15:00|4.57|3.37|4.57|3.37|4.64|3.44|4.52|3.32|0
1645147200000|2022-02-18 01:20:00|4.56|3.36|4.6|3.4|4.6|3.4|4.53|3.33|0
1645147500000|2022-02-18 01:25:00|4.59|3.39|4.51|3.31|4.62|3.42|4.43|3.23|0
1645147800000|2022-02-18 01:30:00|4.49|3.29|5.37|4.17|5.48|4.28|4.42|3.22|0
1645148100000|2022-02-18 01:35:00|5|3.8|5.19|3.99|5.19|3.99|4.92|3.72|0
1645148400000|2022-02-18 01:40:00|5.21|4.01|5.11|3.91|5.3|4.1|4.84|3.64|0
1645148700000|2022-02-18 01:45:00|5.12|3.92|5.11|3.91|5.14|3.94|4.9|3.7|0
1645149000000|2022-02-18 01:50:00|5.1|3.9|5.39|4.19|5.53|4.33|5.06|3.86|0
1645149300000|2022-02-18 01:55:00|5.44|4.24|5.34|4.14|5.5|4.3|5.3|4.1|0
1645149600000|2022-02-18 02:00:00|5.36|4.16|5.39|4.19|5.46|4.26|5.3|4.1|0
1645149900000|2022-02-18 02:05:00|5.4|4.2|5.21|4.01|5.43|4.23|5.21|4.01|0
1645150200000|2022-02-18 02:10:00|5.23|4.03|5.31|4.11|5.35|4.15|5.21|4.01|0
1645150500000|2022-02-18 02:15:00|5.32|4.12|5.44|4.24|5.47|4.27|5.28|4.08|0
1645150800000|2022-02-18 02:20:00|5.46|4.26|5.39|4.19|5.48|4.28|5.36|4.16|0
1645151100000|2022-02-18 02:25:00|5.4|4.2|5.23|4.03|5.43|4.23|5.21|4.01|0
1645151400000|2022-02-18 02:30:00|5.22|4.02|5.26|4.06|5.31|4.11|5.22|4.02|0
1645151700000|2022-02-18 02:35:00|5.27|4.07|5.12|3.92|5.27|4.07|5.12|3.92|0
1645152000000|2022-02-18 02:40:00|5.11|3.91|5.18|3.98|5.19|3.99|5.03|3.83|0
1645152300000|2022-02-18 02:45:00|5.17|3.97|5.08|3.88|5.2|4|5.08|3.88|0
1645152600000|2022-02-18 02:50:00|5.12|3.92|5.2|4|5.21|4.01|5.08|3.88|0
1645152900000|2022-02-18 02:55:00|5.21|4.01|5.25|4.05|5.28|4.08|5.16|3.96|0
1645153200000|2022-02-18 03:00:00|5.27|4.07|5.18|3.98|5.27|4.07|5.14|3.94|0
1645153500000|2022-02-18 03:05:00|5.17|3.97|5.25|4.05|5.25|4.05|5.12|3.92|0
1645153800000|2022-02-18 03:10:00|5.24|4.04|5.38|4.18|5.38|4.18|5.21|4.01|0
1645154100000|2022-02-18 03:15:00|5.4|4.2|5.26|4.06|5.4|4.2|5.09|3.89|0
1645154400000|2022-02-18 03:20:00|5.25|4.05|5.22|4.02|5.27|4.07|5.18|3.98|0
1645154700000|2022-02-18 03:25:00|5.23|4.03|5.31|4.11|5.42|4.22|5.23|4.03|0
1645155000000|2022-02-18 03:30:00|5.3|4.1|5.2|4|5.31|4.11|5.2|4|0
1645155300000|2022-02-18 03:35:00|5.21|4.01|5.16|3.96|5.27|4.07|5.16|3.96|0
1645155600000|2022-02-18 03:40:00|5.15|3.95|5.22|4.02|5.24|4.04|5.13|3.93|0
1645155900000|2022-02-18 03:45:00|5.23|4.03|5.4|4.2|5.42|4.22|5.17|3.97|0
1645156200000|2022-02-18 03:50:00|5.39|4.19|5.29|4.09|5.4|4.2|5.25|4.05|0
1645156500000|2022-02-18 03:55:00|5.3|4.1|5.22|4.02|5.3|4.1|5.19|3.99|0
1645156800000|2022-02-18 04:00:00|5.21|4.01|5.37|4.17|5.44|4.24|5.21|4.01|0
1645157100000|2022-02-18 04:05:00|5.39|4.19|5.41|4.21|5.43|4.23|5.34|4.14|0
1645157400000|2022-02-18 04:10:00|5.42|4.22|5.38|4.18|5.44|4.24|5.33|4.13|0
1645157700000|2022-02-18 04:15:00|5.37|4.17|5.33|4.13|5.37|4.17|5.29|4.09|0
1645158000000|2022-02-18 04:20:00|5.34|4.14|5.42|4.22|5.42|4.22|5.29|4.09|0
1645158300000|2022-02-18 04:25:00|5.45|4.25|5.47|4.27|5.62|4.42|5.45|4.25|0
1645158600000|2022-02-18 04:30:00|5.46|4.26|5.41|4.21|5.46|4.26|5.38|4.18|0
1645158900000|2022-02-18 04:35:00|5.42|4.22|4.54|3.34|5.77|4.57|4.44|3.24|0
1645159200000|2022-02-18 04:40:00|4.55|3.35|4.55|3.35|4.57|3.37|4.51|3.31|0
1645159500000|2022-02-18 04:45:00|4.53|3.33|4.51|3.31|4.56|3.36|4.47|3.27|0
1645159800000|2022-02-18 04:50:00|4.5|3.3|4.51|3.31|4.53|3.33|4.5|3.3|0
1645160100000|2022-02-18 04:55:00|4.49|3.29|4.43|3.23|4.51|3.31|4.41|3.21|0
1645160400000|2022-02-18 05:00:00|4.42|3.22|4.51|3.31|4.52|3.32|4.41|3.21|0
1645160700000|2022-02-18 05:05:00|4.52|3.32|4.43|3.23|4.52|3.32|4.41|3.21|0
1645161000000|2022-02-18 05:10:00|4.42|3.22|4.42|3.22|4.47|3.27|4.4|3.2|0
1645161300000|2022-02-18 05:15:00|4.41|3.21|4.47|3.27|4.49|3.29|4.4|3.2|0
1645161600000|2022-02-18 05:20:00|4.48|3.28|3.82|2.62|4.84|3.64|3.81|2.61|0
1645161900000|2022-02-18 05:25:00|3.81|2.61|3.81|2.61|3.86|2.66|3.8|2.6|0
1645162200000|2022-02-18 05:30:00|3.83|2.63|3.85|2.65|3.88|2.68|3.83|2.63|0
1645162500000|2022-02-18 05:35:00|3.83|2.63|3.89|2.69|3.94|2.74|3.83|2.63|0
1645162800000|2022-02-18 05:40:00|3.9|2.7|3.84|2.64|3.9|2.7|3.82|2.62|0
1645163100000|2022-02-18 05:45:00|3.85|2.65|3.88|2.68|3.89|2.69|3.85|2.65|0
1645163400000|2022-02-18 05:50:00|3.87|2.67|3.82|2.62|3.88|2.68|3.81|2.61|0
1645163700000|2022-02-18 05:55:00|3.81|2.61|3.74|2.54|3.84|2.64|3.69|2.49|0
1645164000000|2022-02-18 06:00:00|3.67|2.47|3.58|2.38|3.68|2.48|3.52|2.32|0
1645164300000|2022-02-18 06:05:00|3.57|2.37|3.6|2.4|3.63|2.43|3.52|2.32|0
1645164600000|2022-02-18 06:10:00|3.61|2.41|3.58|2.38|3.64|2.44|3.55|2.35|0
1645164900000|2022-02-18 06:15:00|3.57|2.37|3.72|2.52|3.72|2.52|3.53|2.33|0
1645165200000|2022-02-18 06:20:00|3.71|2.51|3.75|2.55|3.75|2.55|3.66|2.46|0
1645165500000|2022-02-18 06:25:00|3.74|2.54|3.72|2.52|3.75|2.55|3.69|2.49|0
1645165800000|2022-02-18 06:30:00|3.7|2.5|3.66|2.46|3.76|2.56|3.66|2.46|0
1645166100000|2022-02-18 06:35:00|3.65|2.45|3.68|2.48|3.74|2.54|3.64|2.44|0
1645166400000|2022-02-18 06:40:00|3.69|2.49|3.75|2.55|3.76|2.56|3.59|2.39|0
1645166700000|2022-02-18 06:45:00|3.74|2.54|3.71|2.51|3.76|2.56|3.69|2.49|0
1645167000000|2022-02-18 06:50:00|3.7|2.5|3.67|2.47|3.7|2.5|3.63|2.43|0
1645167300000|2022-02-18 06:55:00|3.66|2.46|3.58|2.38|3.66|2.46|3.57|2.37|0
1645167600000|2022-02-18 07:00:00|3.59|2.39|3.66|2.46|3.69|2.49|3.53|2.33|0
1645167900000|2022-02-18 07:05:00|3.67|2.47|3.71|2.51|3.75|2.55|3.62|2.42|0
1645168200000|2022-02-18 07:10:00|3.72|2.52|3.71|2.51|3.73|2.53|3.59|2.39|0
1645168500000|2022-02-18 07:15:00|3.7|2.5|3.74|2.54|3.82|2.62|3.7|2.5|0
1645168800000|2022-02-18 07:20:00|3.75|2.55|3.63|2.43|3.77|2.57|3.63|2.43|0
1645169100000|2022-02-18 07:25:00|3.62|2.42|3.65|2.45|3.67|2.47|3.6|2.4|0
1645169400000|2022-02-18 07:30:00|3.64|2.44|3.6|2.4|3.72|2.52|3.58|2.38|0
1645169700000|2022-02-18 07:35:00|3.61|2.41|3.61|2.41|3.65|2.45|3.56|2.36|0
1645170000000|2022-02-18 07:40:00|3.62|2.42|3.71|2.51|3.73|2.53|3.61|2.41|0
1645170300000|2022-02-18 07:45:00|3.72|2.52|3.67|2.47|3.75|2.55|3.67|2.47|0
1645170600000|2022-02-18 07:50:00|3.66|2.46|3.63|2.43|3.69|2.49|3.62|2.42|0
1645170900000|2022-02-18 07:55:00|3.64|2.44|3.67|2.47|3.69|2.49|3.56|2.36|0
1645171200000|2022-02-18 08:00:00|3.65|2.45|3.39|2.19|4.15|2.95|3.39|2.19|0
1645171500000|2022-02-18 08:05:00|3.35|2.15|3.52|2.32|3.52|2.32|3.34|2.14|0
1645171800000|2022-02-18 08:10:00|3.5|2.3|3.56|2.36|3.6|2.4|3.45|2.25|0
1645172100000|2022-02-18 08:15:00|3.55|2.35|3.26|2.06|3.56|2.36|3.23|2.03|0
1645172400000|2022-02-18 08:20:00|3.25|2.05|3.25|2.05|3.37|2.17|3.23|2.03|0
1645172700000|2022-02-18 08:25:00|3.22|2.02|3.32|2.12|3.34|2.14|3.21|2.01|0
1645173000000|2022-02-18 08:30:00|3.31|2.11|3.29|2.09|3.35|2.15|3.2|2|0
1645173300000|2022-02-18 08:35:00|3.3|2.1|3.44|2.24|3.47|2.27|3.24|2.04|0
1645173600000|2022-02-18 08:40:00|3.43|2.23|3.49|2.29|3.56|2.36|3.43|2.23|0
1645173900000|2022-02-18 08:45:00|3.5|2.3|3.36|2.16|3.53|2.33|3.35|2.15|0
1645174200000|2022-02-18 08:50:00|3.35|2.15|3.32|2.12|3.36|2.16|3.27|2.07|0
1645174500000|2022-02-18 08:55:00|3.31|2.11|3.26|2.06|3.35|2.15|3.21|2.01|0
1645174800000|2022-02-18 09:00:00|3.24|2.04|3.24|2.04|3.31|2.11|3.16|1.96|0
1645175100000|2022-02-18 09:05:00|3.23|2.03|3.17|1.97|3.32|2.12|3.17|1.97|0
1645175400000|2022-02-18 09:10:00|3.16|1.96|3.01|1.81|3.16|1.96|2.92|1.72|0
1645175700000|2022-02-18 09:15:00|3.02|1.82|3.04|1.84|3.06|1.86|2.97|1.77|0
1645176000000|2022-02-18 09:20:00|3.05|1.85|3.06|1.86|3.06|1.86|3|1.8|0
1645176300000|2022-02-18 09:25:00|3.07|1.87|3.1|1.9|3.16|1.96|3.05|1.85|0
1645176600000|2022-02-18 09:30:00|3.09|1.89|2.97|1.77|3.16|1.96|2.96|1.76|0
1645176900000|2022-02-18 09:35:00|2.98|1.78|2.85|1.65|3|1.8|2.84|1.64|0
1645177200000|2022-02-18 09:40:00|2.84|1.64|2.89|1.69|2.92|1.72|2.84|1.64|0
1645177500000|2022-02-18 09:45:00|2.88|1.68|2.83|1.63|2.89|1.69|2.79|1.59|0
1645177800000|2022-02-18 09:50:00|2.84|1.64|2.89|1.69|2.89|1.69|2.82|1.62|0
1645178100000|2022-02-18 09:55:00|2.9|1.7|2.99|1.79|3.01|1.81|2.89|1.69|0
1645178400000|2022-02-18 10:00:00|2.98|1.78|2.99|1.79|3.02|1.82|2.95|1.75|0
1645178700000|2022-02-18 10:05:00|2.97|1.77|2.89|1.69|2.98|1.78|2.85|1.65|0
1645179000000|2022-02-18 10:10:00|2.88|1.68|2.89|1.69|2.89|1.69|2.8|1.6|0
1645179300000|2022-02-18 10:15:00|2.88|1.68|2.93|1.73|2.96|1.76|2.87|1.67|0
1645179600000|2022-02-18 10:20:00|2.94|1.74|2.93|1.73|2.97|1.77|2.92|1.72|0
1645179900000|2022-02-18 10:25:00|2.92|1.72|2.94|1.74|2.98|1.78|2.92|1.72|0
1645180200000|2022-02-18 10:30:00|2.95|1.75|2.91|1.71|2.95|1.75|2.88|1.68|0
1645180500000|2022-02-18 10:35:00|2.89|1.69|2.97|1.77|2.98|1.78|2.87|1.67|0
1645180800000|2022-02-18 10:40:00|2.96|1.76|2.93|1.73|2.96|1.76|2.92|1.72|0
1645181100000|2022-02-18 10:45:00|2.94|1.74|2.95|1.75|2.97|1.77|2.91|1.71|0
1645181400000|2022-02-18 10:50:00|2.93|1.73|2.9|1.7|2.93|1.73|2.83|1.63|0
1645181700000|2022-02-18 10:55:00|2.89|1.69|2.85|1.65|2.94|1.74|2.82|1.62|0
1645182000000|2022-02-18 11:00:00|2.84|1.64|2.82|1.62|2.86|1.66|2.79|1.59|0
1645182300000|2022-02-18 11:05:00|2.81|1.61|2.89|1.69|2.9|1.7|2.81|1.61|0
1645182600000|2022-02-18 11:10:00|2.88|1.68|2.86|1.66|2.91|1.71|2.79|1.59|0
1645182900000|2022-02-18 11:15:00|2.87|1.67|2.96|1.76|2.99|1.79|2.87|1.67|0
1645183200000|2022-02-18 11:20:00|2.95|1.75|2.92|1.72|2.97|1.77|2.9|1.7|0
1645183500000|2022-02-18 11:25:00|2.91|1.71|2.91|1.71|2.92|1.72|2.9|1.7|0
1645183800000|2022-02-18 11:30:00|2.9|1.7|2.86|1.66|2.92|1.72|2.86|1.66|0
1645184100000|2022-02-18 11:35:00|2.87|1.67|2.89|1.69|2.91|1.71|2.7|1.5|0
1645184400000|2022-02-18 11:40:00|2.9|1.7|2.78|1.58|2.91|1.71|2.78|1.58|0
1645184700000|2022-02-18 11:45:00|2.74|1.54|2.65|1.45|2.79|1.59|2.65|1.45|0
1645185000000|2022-02-18 11:50:00|2.63|1.43|2.67|1.47|2.71|1.51|2.6|1.4|0
1645185300000|2022-02-18 11:55:00|2.66|1.46|2.92|1.72|2.92|1.72|2.62|1.42|0
1645185600000|2022-02-18 12:00:00|2.91|1.71|2.98|1.78|2.99|1.79|2.87|1.67|0
1645185900000|2022-02-18 12:05:00|2.99|1.79|3.03|1.83|3.09|1.89|2.97|1.77|0
1645186200000|2022-02-18 12:10:00|3.02|1.82|3.03|1.83|3.06|1.86|3.01|1.81|0
1645186500000|2022-02-18 12:15:00|3.04|1.84|3.05|1.85|3.05|1.85|3|1.8|0
1645186800000|2022-02-18 12:20:00|3.04|1.84|3.05|1.85|3.07|1.87|2.97|1.77|0
1645187100000|2022-02-18 12:25:00|3.06|1.86|3|1.8|3.07|1.87|3|1.8|0
1645187400000|2022-02-18 12:30:00|3.01|1.81|3.06|1.86|3.06|1.86|3|1.8|0
1645187700000|2022-02-18 12:35:00|3.07|1.87|3.05|1.85|3.09|1.89|3.05|1.85|0
1645188000000|2022-02-18 12:40:00|3.04|1.84|3.08|1.88|3.09|1.89|3.04|1.84|0
1645188300000|2022-02-18 12:45:00|3.09|1.89|3.08|1.88|3.11|1.91|3.03|1.83|0
1645188600000|2022-02-18 12:50:00|3.07|1.87|3|1.8|3.1|1.9|3|1.8|0
1645188900000|2022-02-18 12:55:00|2.99|1.79|3.07|1.87|3.07|1.87|2.99|1.79|0
1645189200000|2022-02-18 13:00:00|3.06|1.86|3.08|1.88|3.11|1.91|3.01|1.81|0
1645189500000|2022-02-18 13:05:00|3.1|1.9|2.86|1.66|3.15|1.95|2.84|1.64|0
1645189800000|2022-02-18 13:10:00|2.83|1.63|2.67|1.47|2.83|1.63|2.61|1.41|0
1645190100000|2022-02-18 13:15:00|2.65|1.45|2.93|1.73|2.93|1.73|2.55|1.35|0
1645190400000|2022-02-18 13:20:00|2.94|1.74|2.85|1.65|2.94|1.74|2.59|1.39|0
1645190700000|2022-02-18 13:25:00|2.86|1.66|2.64|1.44|2.88|1.68|2.58|1.38|0
1645191000000|2022-02-18 13:30:00|2.65|1.45|2.71|1.51|2.71|1.51|2.49|1.29|0
1645191300000|2022-02-18 13:35:00|2.7|1.5|3.04|1.84|3.07|1.87|2.69|1.49|0
1645191600000|2022-02-18 13:40:00|3.03|1.83|2.98|1.78|3.03|1.83|2.94|1.74|0
1645191900000|2022-02-18 13:45:00|2.99|1.79|2.95|1.75|2.99|1.79|2.86|1.66|0
1645192200000|2022-02-18 13:50:00|2.92|1.72|3.05|1.85|3.12|1.92|2.91|1.71|0
1645192500000|2022-02-18 13:55:00|3.04|1.84|2.89|1.69|3.19|1.99|2.83|1.63|0
1645192800000|2022-02-18 14:00:00|2.9|1.7|3|1.8|3.06|1.86|2.85|1.65|0
1645193100000|2022-02-18 14:05:00|3.01|1.81|2.9|1.7|3.01|1.81|2.9|1.7|0
1645193400000|2022-02-18 14:10:00|2.85|1.65|2.72|1.52|2.88|1.68|2.72|1.52|0
1645193700000|2022-02-18 14:15:00|2.7|1.5|2.7|1.5|2.81|1.61|2.69|1.49|0
1645194000000|2022-02-18 14:20:00|2.71|1.51|2.74|1.54|2.75|1.55|2.64|1.44|0
1645194300000|2022-02-18 14:25:00|2.77|1.57|2.98|1.78|2.99|1.79|2.71|1.51|0
1645194600000|2022-02-18 14:30:00|2.97|1.77|2.79|1.59|3.1|1.9|2.79|1.59|0
1645194900000|2022-02-18 14:35:00|2.78|1.58|2.91|1.71|3.07|1.87|2.64|1.44|0
1645195200000|2022-02-18 14:40:00|2.9|1.7|2.57|1.37|2.9|1.7|2.55|1.35|0
1645195500000|2022-02-18 14:45:00|2.58|1.38|2.87|1.67|2.87|1.67|2.52|1.32|0
1645195800000|2022-02-18 14:50:00|2.88|1.68|3.3|2.1|3.3|2.1|2.87|1.67|0
1645196100000|2022-02-18 14:55:00|3.34|2.14|3.29|2.09|3.38|2.18|3.21|2.01|0
1645196400000|2022-02-18 15:00:00|3.27|2.07|3.13|1.93|3.32|2.12|3.04|1.84|0
1645196700000|2022-02-18 15:05:00|3.15|1.95|3.06|1.86|3.25|2.05|3.02|1.82|0
1645197000000|2022-02-18 15:10:00|3.03|1.83|3.05|1.85|3.21|2.01|2.87|1.67|0
1645197300000|2022-02-18 15:15:00|3.04|1.84|3.05|1.85|3.36|2.16|2.93|1.73|0
1645197600000|2022-02-18 15:20:00|3.04|1.84|2.82|1.62|3.08|1.88|2.78|1.58|0
1645197900000|2022-02-18 15:25:00|2.83|1.63|3.11|1.91|3.28|2.08|2.76|1.56|0
1645198200000|2022-02-18 15:30:00|3.12|1.92|2.92|1.72|3.12|1.92|2.83|1.63|0
1645198500000|2022-02-18 15:35:00|2.91|1.71|2.97|1.77|3.18|1.98|2.83|1.63|0
1645198800000|2022-02-18 15:40:00|3|1.8|2.93|1.93|3.01|1.94|2.78|1.63|0
1645199100000|2022-02-18 15:45:00|2.94|1.94|2.53|1.53|2.97|1.97|2.5|1.5|0
1645199400000|2022-02-18 15:50:00|2.55|1.55|2.67|1.67|2.75|1.75|2.55|1.55|0
1645199700000|2022-02-18 15:55:00|2.68|1.68|2.57|1.57|2.71|1.71|2.51|1.51|0
1645200000000|2022-02-18 16:00:00|2.56|1.56|2.49|1.49|2.93|1.93|2.45|1.45|0
1645200300000|2022-02-18 16:05:00|2.51|1.51|2.55|1.55|2.69|1.69|2.45|1.45|0
1645200600000|2022-02-18 16:10:00|2.53|1.53|2.52|1.52|2.66|1.66|2.36|1.36|0
1645200900000|2022-02-18 16:15:00|2.53|1.53|2.71|1.71|2.72|1.72|2.49|1.49|0
1645201200000|2022-02-18 16:20:00|2.7|1.7|2.78|1.78|2.86|1.86|2.7|1.7|0
1645201500000|2022-02-18 16:25:00|2.8|1.8|2.69|1.69|2.98|1.98|2.2|1.2|0
1645201800000|2022-02-18 16:30:00|2.71|1.71|2.66|1.66|2.81|1.81|2.58|1.58|0
1645202100000|2022-02-18 16:35:00|2.65|1.65|2.75|1.75|2.87|1.87|2.59|1.59|0
1645202400000|2022-02-18 16:40:00|2.76|1.76|2.55|1.55|2.84|1.84|2.54|1.54|0
1645202700000|2022-02-18 16:45:00|2.54|1.54|2.55|1.55|2.76|1.76|2.51|1.51|0
1645203000000|2022-02-18 16:50:00|2.54|1.54|2.41|1.41|2.56|1.56|2.37|1.37|0
1645203300000|2022-02-18 16:55:00|2.42|1.42|2.24|1.24|2.44|1.44|2.15|1.15|0
1645203600000|2022-02-18 17:00:00|2.23|1.23|2.16|1.16|2.59|1.59|2.05|1.05|0
1645203900000|2022-02-18 17:05:00|2.17|1.17|2.2|1.2|2.24|1.24|1.99|0.99|0
1645204200000|2022-02-18 17:10:00|2.21|1.21|2.2|1.2|2.3|1.3|2.18|1.18|0
1645204500000|2022-02-18 17:15:00|2.21|1.21|2.34|1.34|2.48|1.48|2.15|1.15|0
1645204800000|2022-02-18 17:20:00|2.35|1.35|2.19|1.19|2.38|1.38|2.19|1.19|0
1645205100000|2022-02-18 17:25:00|2.17|1.17|2.23|1.23|2.32|1.32|2.17|1.17|0
1645205400000|2022-02-18 17:30:00|2.22|1.22|2.16|1.16|2.58|1.58|2.05|1.05|0
1645205700000|2022-02-18 17:35:00|2.15|1.15|1.97|0.97|2.22|1.22|1.92|0.92|0
1645206000000|2022-02-18 17:40:00|1.95|0.95|1.97|0.97|2.1|1.1|1.95|0.95|0
1645206300000|2022-02-18 17:45:00|1.96|0.96|1.96|0.96|2.01|1.01|1.92|0.92|0
1645206600000|2022-02-18 17:50:00|1.95|0.95|1.97|0.97|2.05|1.05|1.9|0.9|0
1645206900000|2022-02-18 17:55:00|1.96|0.96|1.95|0.95|2.06|1.06|1.91|0.91|0
1645207200000|2022-02-18 18:00:00|1.96|0.96|1.96|0.96|2.01|1.01|1.92|0.92|0
1645207500000|2022-02-18 18:05:00|1.97|0.97|2|1|2.03|1.03|1.91|0.91|0
1645207800000|2022-02-18 18:10:00|1.99|0.99|1.92|0.92|2|1|1.9|0.9|0
1645208100000|2022-02-18 18:15:00|1.91|0.91|2.09|1.09|2.19|1.19|1.72|0.72|0
1645208400000|2022-02-18 18:20:00|2.08|1.08|1.71|0.71|2.23|1.23|1.61|0.61|0
1645208700000|2022-02-18 18:25:00|1.7|0.7|1.51|0.51|1.7|0.7|1.42|0.42|0
1645209000000|2022-02-18 18:30:00|1.5|0.5|1.55|0.55|1.56|0.56|1.48|0.48|0
1645209300000|2022-02-18 18:35:00|1.54|0.54|1.51|0.51|1.6|0.6|1.45|0.45|0
1645209600000|2022-02-18 18:40:00|1.5|0.5|1.47|0.47|1.51|0.51|1.43|0.43|0
1645209900000|2022-02-18 18:45:00|1.49|0.49|1.56|0.56|1.6|0.6|1.48|0.48|0
1645210200000|2022-02-18 18:50:00|1.55|0.55|1.4|0.4|1.87|0.87|1.4|0.4|0
1645210500000|2022-02-18 18:55:00|1.39|0.39|1.57|0.57|1.76|0.76|1.39|0.39|0
1645210800000|2022-02-18 19:00:00|1.56|0.56|1.61|0.61|1.67|0.67|1.56|0.56|0
1645211100000|2022-02-18 19:05:00|1.63|0.63|1.7|0.7|1.73|0.73|1.52|0.52|0
1645211400000|2022-02-18 19:10:00|1.71|0.71|1.63|0.63|1.76|0.76|1.62|0.62|0
1645211700000|2022-02-18 19:15:00|1.64|0.64|1.78|0.78|1.8|0.8|1.62|0.62|0
1645212000000|2022-02-18 19:20:00|1.79|0.79|1.77|0.77|1.83|0.83|1.65|0.65|0
1645212300000|2022-02-18 19:25:00|1.78|0.78|2.13|1.13|2.13|1.13|1.73|0.73|0
1645212600000|2022-02-18 19:30:00|1.64|0.64|1.68|0.68|2.01|1.01|1.64|0.64|0
1645212900000|2022-02-18 19:35:00|1.69|0.69|1.71|0.71|1.78|0.78|1.6|0.6|0
1645213200000|2022-02-18 19:40:00|1.7|0.7|1.64|0.64|1.73|0.73|1.64|0.64|0
1645213500000|2022-02-18 19:45:00|1.65|0.65|1.57|0.57|1.69|0.69|1.57|0.57|0
1645213800000|2022-02-18 19:50:00|1.56|0.56|1.85|0.85|1.85|0.85|1.55|0.55|0
1645214100000|2022-02-18 19:55:00|1.86|0.86|1.77|0.77|1.94|0.94|1.58|0.58|0
1645214400000|2022-02-18 20:00:00|1.78|0.78|1.67|0.67|1.99|0.99|1.64|0.64|0
1645214700000|2022-02-18 20:05:00|1.71|0.71|1.74|0.74|1.75|0.75|1.51|0.51|0
1645215000000|2022-02-18 20:10:00|1.75|0.75|1.73|0.73|1.9|0.9|1.5|0.5|0
1645215300000|2022-02-18 20:15:00|1.74|0.74|1.56|0.56|1.79|0.79|1.55|0.55|0
1645215600000|2022-02-18 20:20:00|1.55|0.55|1.68|0.68|1.7|0.7|1.52|0.52|0
1645215900000|2022-02-18 20:25:00|1.66|0.66|1.61|0.61|1.73|0.73|1.6|0.6|0
1645216200000|2022-02-18 20:30:00|1.6|0.6|1.54|0.54|1.82|0.82|1.29|0.29|0
1645216500000|2022-02-18 20:35:00|1.53|0.53|1.6|0.6|1.66|0.66|1.52|0.52|0
1645216800000|2022-02-18 20:40:00|1.59|0.59|1.84|0.84|1.87|0.87|1.59|0.59|0
1645217100000|2022-02-18 20:45:00|1.89|0.89|1.74|0.74|1.96|0.96|1.4|0.4|0
1645217400000|2022-02-18 20:50:00|1.75|0.75|1.47|0.47|1.75|0.75|1.38|0.38|0
1645217700000|2022-02-18 20:55:00|1.48|0.48|1.46|0.46|1.52|0.52|1.42|0.42|0
1645218000000|2022-02-18 21:00:00|1.51|0.51|1.61|0.61|1.68|0.68|1.51|0.51|0
1645218300000|2022-02-18 21:05:00|1.6|0.6|1.55|0.55|1.62|0.62|1.54|0.54|0
1645218600000|2022-02-18 21:10:00|1.54|0.54|1.56|0.56|1.57|0.57|1.51|0.51|0
1645516800000|2022-02-22 08:00:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1645517100000|2022-02-22 08:05:00|1.03|0.03|1.03|0.03|1.07|0.07|1|0|0
1645517400000|2022-02-22 08:10:00|1.04|0.04|1.14|0.14|1.17|0.17|1.03|0.03|0
1645517700000|2022-02-22 08:15:00|1.15|0.15|1|0|1.18|0.18|1|0|0
1645524600000|2022-02-22 10:10:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1645524900000|2022-02-22 10:15:00|1|0|1.04|0.04|1.04|0.04|1|0|0
1645525200000|2022-02-22 10:20:00|1.05|0.05|1.08|0.08|1.12|0.12|1.04|0.04|0
1645525500000|2022-02-22 10:25:00|1.09|0.09|1.08|0.08|1.12|0.12|1.07|0.07|0
1645525800000|2022-02-22 10:30:00|1.07|0.07|1.07|0.07|1.31|0.31|1.05|0.05|0
1645526100000|2022-02-22 10:35:00|1.06|0.06|1.33|0.33|1.33|0.33|1.06|0.06|0
1645526400000|2022-02-22 10:40:00|1.32|0.32|1.34|0.34|1.44|0.44|1.3|0.3|0
1645526700000|2022-02-22 10:45:00|1.36|0.36|1.3|0.3|1.37|0.37|1.28|0.28|0
1645527000000|2022-02-22 10:50:00|1.31|0.31|1.35|0.35|1.4|0.4|1.31|0.31|0
1645527300000|2022-02-22 10:55:00|1.34|0.34|1.24|0.24|1.36|0.36|1.24|0.24|0
1645527600000|2022-02-22 11:00:00|1.25|0.25|1.3|0.3|1.31|0.31|1.23|0.23|0
1645527900000|2022-02-22 11:05:00|1.29|0.29|1.23|0.23|1.3|0.3|1.21|0.21|0
1645528200000|2022-02-22 11:10:00|1.24|0.24|1.21|0.21|1.26|0.26|1.2|0.2|0
1645528500000|2022-02-22 11:15:00|1.22|0.22|1.23|0.23|1.25|0.25|1.19|0.19|0
1645528800000|2022-02-22 11:20:00|1.24|0.24|1.1|0.1|1.29|0.29|1.07|0.07|0
1645529100000|2022-02-22 11:25:00|1.11|0.11|1.09|0.09|1.12|0.12|1.09|0.09|0
1645529400000|2022-02-22 11:30:00|1.1|0.1|1.06|0.06|1.11|0.11|1.04|0.04|0
1645529700000|2022-02-22 11:35:00|1.07|0.07|1.01|0.01|1.08|0.08|1.01|0.01|0
1645530000000|2022-02-22 11:40:00|1.02|0.02|1.05|0.05|1.05|0.05|1|0|0
1645530300000|2022-02-22 11:45:00|1.06|0.06|1.07|0.07|1.07|0.07|1.05|0.05|0
1645530600000|2022-02-22 11:50:00|1.06|0.06|1.12|0.12|1.16|0.16|1.06|0.06|0
1645530900000|2022-02-22 11:55:00|1.13|0.13|1.11|0.11|1.14|0.14|1.11|0.11|0
1645531200000|2022-02-22 12:00:00|1.09|0.09|1.05|0.05|1.1|0.1|1.02|0.02|0
1645531500000|2022-02-22 12:05:00|1.06|0.06|1.08|0.08|1.09|0.09|1.05|0.05|0
1645531800000|2022-02-22 12:10:00|1.09|0.09|1.15|0.15|1.16|0.16|1.07|0.07|0
1645532100000|2022-02-22 12:15:00|1.16|0.16|1.24|0.24|1.24|0.24|1.16|0.16|0
1645532400000|2022-02-22 12:20:00|1.25|0.25|1.2|0.2|1.28|0.28|1.2|0.2|0
1645532700000|2022-02-22 12:25:00|1.19|0.19|1.17|0.17|1.2|0.2|1.17|0.17|0
1645533000000|2022-02-22 12:30:00|1.16|0.16|1.19|0.19|1.19|0.19|1.13|0.13|0
1645533300000|2022-02-22 12:35:00|1.18|0.18|1.15|0.15|1.19|0.19|1.1|0.1|0
1645533600000|2022-02-22 12:40:00|1.16|0.16|1.18|0.18|1.18|0.18|1.13|0.13|0
1645533900000|2022-02-22 12:45:00|1.2|0.2|1.17|0.17|1.23|0.23|1.17|0.17|0
1645534200000|2022-02-22 12:50:00|1.18|0.18|1.19|0.19|1.22|0.22|1.17|0.17|0
1645534500000|2022-02-22 12:55:00|1.18|0.18|1.18|0.18|1.19|0.19|1.17|0.17|0
1645534800000|2022-02-22 13:00:00|1.19|0.19|1.14|0.14|1.19|0.19|1.1|0.1|0
1645535100000|2022-02-22 13:05:00|1.13|0.13|1.16|0.16|1.18|0.18|1.11|0.11|0
1645535400000|2022-02-22 13:10:00|1.15|0.15|1.08|0.08|1.16|0.16|1.08|0.08|0
1645535700000|2022-02-22 13:15:00|1.09|0.09|1.09|0.09|1.11|0.11|1.07|0.07|0
1645536000000|2022-02-22 13:20:00|1.08|0.08|1.06|0.06|1.09|0.09|1.05|0.05|0
1645536300000|2022-02-22 13:25:00|1.07|0.07|1.04|0.04|1.09|0.09|1.03|0.03|0
1645536600000|2022-02-22 13:30:00|1.03|0.03|1.1|0.1|1.11|0.11|1.03|0.03|0
1645536900000|2022-02-22 13:35:00|1.09|0.09|1.13|0.13|1.13|0.13|1.09|0.09|0
1645537200000|2022-02-22 13:40:00|1.14|0.14|1.17|0.17|1.18|0.18|1.14|0.14|0
1645537500000|2022-02-22 13:45:00|1.16|0.16|1.15|0.15|1.18|0.18|1.13|0.13|0
1645537800000|2022-02-22 13:50:00|1.14|0.14|1.13|0.13|1.17|0.17|1.13|0.13|0
1645538100000|2022-02-22 13:55:00|1.12|0.12|1.13|0.13|1.15|0.15|1.12|0.12|0
1645538400000|2022-02-22 14:00:00|1.12|0.12|1.12|0.12|1.17|0.17|1.11|0.11|0
1645538700000|2022-02-22 14:05:00|1.11|0.11|1.11|0.11|1.13|0.13|1.1|0.1|0
1645539000000|2022-02-22 14:10:00|1.12|0.12|1.1|0.1|1.14|0.14|1.09|0.09|0
1645539300000|2022-02-22 14:15:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1645539600000|2022-02-22 14:20:00|1.08|0.08|1.07|0.07|1.09|0.09|1.06|0.06|0
1645539900000|2022-02-22 14:25:00|1.06|0.06|1|0|1.06|0.06|1|0|0
1645540200000|2022-02-22 14:30:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1645540800000|2022-02-22 14:40:00|1.01|0.01|1.05|0.05|1.12|0.12|1.01|0.01|0
1645541100000|2022-02-22 14:45:00|1.06|0.06|1.28|0.28|1.34|0.34|1.04|0.04|0
1645541400000|2022-02-22 14:50:00|1.29|0.29|1.57|0.57|1.57|0.57|1.24|0.24|0
1645541700000|2022-02-22 14:55:00|1.58|0.58|1.23|0.23|1.58|0.58|1.2|0.2|0
1645542000000|2022-02-22 15:00:00|1.24|0.24|1.23|0.23|1.26|0.26|1.06|0.06|0
1645542300000|2022-02-22 15:05:00|1.24|0.24|1.19|0.19|1.25|0.25|1.12|0.12|0
1645542600000|2022-02-22 15:10:00|1.18|0.18|1.27|0.27|1.28|0.28|1.11|0.11|0
1645542900000|2022-02-22 15:15:00|1.28|0.28|1.3|0.3|1.31|0.31|1.24|0.24|0
1645543200000|2022-02-22 15:20:00|1.29|0.29|1.24|0.24|1.37|0.37|1.23|0.23|0
1645543500000|2022-02-22 15:25:00|1.26|0.26|1.61|0.61|1.61|0.61|1.25|0.25|0
1645543800000|2022-02-22 15:30:00|1.6|0.6|1.18|0.18|1.61|0.61|1.15|0.15|0
1645544100000|2022-02-22 15:35:00|1.17|0.17|1.02|0.02|1.19|0.19|1.02|0.02|0
1645544400000|2022-02-22 15:40:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1645544700000|2022-02-22 15:45:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1645559100000|2022-02-22 19:45:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645559400000|2022-02-22 19:50:00|1.03|0.03|1|0|1.11|0.11|1|0|0
1645560000000|2022-02-22 20:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645560300000|2022-02-22 20:05:00|1|0|1|0|1.01|0.01|1|0|0
1645564500000|2022-02-22 21:15:00|1.2||1.2||1.2||1.2||0
1645603500000|2022-02-23 08:05:00|1||1||1||1||0
1645610100000|2022-02-23 09:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645610400000|2022-02-23 10:00:00|1.01|0.01|1.02|0.02|1.03|0.03|1|0|0
1645610700000|2022-02-23 10:05:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1645611000000|2022-02-23 10:10:00|1.12|0.12|1|0|1.13|0.13|1|0|0
1645611300000|2022-02-23 10:15:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1645611600000|2022-02-23 10:20:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1645611900000|2022-02-23 10:25:00|1.06|0.06|1.05|0.05|1.06|0.06|1.04|0.04|0
1645612200000|2022-02-23 10:30:00|1.04|0.04|1.02|0.02|1.05|0.05|1|0|0
1645612500000|2022-02-23 10:35:00|1.01|0.01|1.01|0.01|1.03|0.03|1.01|0.01|0
1645612800000|2022-02-23 10:40:00|1.02|0.02|1.03|0.03|1.05|0.05|1.02|0.02|0
1645613100000|2022-02-23 10:45:00|1.02|0.02|1|0|1.03|0.03|1|0|0
1645613400000|2022-02-23 10:50:00|1.04|0.04|1.05|0.05|1.05|0.05|1.03|0.03|0
1645613700000|2022-02-23 10:55:00|1.04|0.04|1.08|0.08|1.08|0.08|1.04|0.04|0
1645614000000|2022-02-23 11:00:00|1.07|0.07|1.07|0.07|1.08|0.08|1.05|0.05|0
1645614300000|2022-02-23 11:05:00|1.08|0.08|1|0|1.09|0.09|1|0|0
1645618500000|2022-02-23 12:15:00|1.05|0.05|1|0|1.05|0.05|1|0|0
1645619700000|2022-02-23 12:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645620000000|2022-02-23 12:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645620600000|2022-02-23 12:50:00|1.01|0.01|1.01|0.01|1.01|0.01|1.01|0.01|0
1645620900000|2022-02-23 12:55:00|1|0|1|0|1|0|1|0|0
1645621200000|2022-02-23 13:00:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645621500000|2022-02-23 13:05:00|1|0|1|0|1.01|0.01|1|0|0
1645650900000|2022-02-23 21:15:00|1.2||1.2||1.2||1.2||0
1645674300000|2022-02-24 03:45:00|1.25|0.05|1.26|0.06|1.28|0.08|1.22|0.02|0
1645674600000|2022-02-24 03:50:00|1.28|0.08|1.2|0|1.3|0.1|1.2|0|0
1645687800000|2022-02-24 07:30:00|1.43|0.23|2.02|0.82|2.12|0.92|1.43|0.23|0
1645688100000|2022-02-24 07:35:00|2.01|0.81|2.07|0.87|2.09|0.89|1.96|0.76|0
1645688400000|2022-02-24 07:40:00|2.06|0.86|1.99|0.79|2.09|0.89|1.88|0.68|0
1645688700000|2022-02-24 07:45:00|2.01|0.81|1.88|0.68|2.09|0.89|1.82|0.62|0
1645689000000|2022-02-24 07:50:00|1.87|0.67|1.91|0.71|2.02|0.82|1.8|0.6|0
1645689300000|2022-02-24 07:55:00|1.94|0.74|1.84|0.64|2.03|0.83|1.84|0.64|0
1645689600000|2022-02-24 08:00:00|1.86|0.66|1.98|0.78|2.01|0.81|1.78|0.58|0
1645689900000|2022-02-24 08:05:00|1.88|0.88|2.04|1.04|2.06|1.06|1.88|0.88|0
1645690200000|2022-02-24 08:10:00|1.97|0.97|1.55|0.55|1.97|0.97|1.41|0.41|0
1645690500000|2022-02-24 08:15:00|1.54|0.54|1.66|0.66|1.66|0.66|1.52|0.52|0
1645690800000|2022-02-24 08:20:00|1.67|0.67|1.63|0.63|1.76|0.76|1.57|0.57|0
1645691100000|2022-02-24 08:25:00|1.64|0.64|1.4|0.4|1.66|0.66|1.36|0.36|0
1645691400000|2022-02-24 08:30:00|1.39|0.39|1.44|0.44|1.47|0.47|1.36|0.36|0
1645691700000|2022-02-24 08:35:00|1.45|0.45|1.4|0.4|1.46|0.46|1.35|0.35|0
1645692000000|2022-02-24 08:40:00|1.41|0.41|1.44|0.44|1.44|0.44|1.33|0.33|0
1645692300000|2022-02-24 08:45:00|1.43|0.43|1.46|0.46|1.52|0.52|1.4|0.4|0
1645692600000|2022-02-24 08:50:00|1.45|0.45|1.41|0.41|1.51|0.51|1.41|0.41|0
1645692900000|2022-02-24 08:55:00|1.42|0.42|1.5|0.5|1.55|0.55|1.41|0.41|0
1645693200000|2022-02-24 09:00:00|1.51|0.51|1.54|0.54|1.55|0.55|1.45|0.45|0
1645693500000|2022-02-24 09:05:00|1.52|0.52|1.67|0.67|1.74|0.74|1.5|0.5|0
1645693800000|2022-02-24 09:10:00|1.66|0.66|1.51|0.51|1.66|0.66|1.41|0.41|0
1645694100000|2022-02-24 09:15:00|1.52|0.52|1.56|0.56|1.62|0.62|1.5|0.5|0
1645694400000|2022-02-24 09:20:00|1.55|0.55|1.55|0.55|1.68|0.68|1.52|0.52|0
1645694700000|2022-02-24 09:25:00|1.57|0.57|1.35|0.35|1.57|0.57|1.34|0.34|0
1645695000000|2022-02-24 09:30:00|1.36|0.36|1.43|0.43|1.44|0.44|1.33|0.33|0
1645695300000|2022-02-24 09:35:00|1.42|0.42|1.42|0.42|1.43|0.43|1.38|0.38|0
1645695600000|2022-02-24 09:40:00|1.43|0.43|1.33|0.33|1.45|0.45|1.3|0.3|0
1645695900000|2022-02-24 09:45:00|1.34|0.34|1.38|0.38|1.4|0.4|1.33|0.33|0
1645696200000|2022-02-24 09:50:00|1.39|0.39|1.33|0.33|1.41|0.41|1.3|0.3|0
1645696500000|2022-02-24 09:55:00|1.31|0.31|1.29|0.29|1.36|0.36|1.29|0.29|0
1645696800000|2022-02-24 10:00:00|1.3|0.3|1.31|0.31|1.31|0.31|1.27|0.27|0
1645697100000|2022-02-24 10:05:00|1.3|0.3|1.41|0.41|1.41|0.41|1.3|0.3|0
1645697400000|2022-02-24 10:10:00|1.42|0.42|1.34|0.34|1.42|0.42|1.33|0.33|0
1645697700000|2022-02-24 10:15:00|1.33|0.33|1.28|0.28|1.34|0.34|1.27|0.27|0
1645698000000|2022-02-24 10:20:00|1.29|0.29|1.2|0.2|1.29|0.29|1.19|0.19|0
1645698300000|2022-02-24 10:25:00|1.21|0.21|1.36|0.36|1.41|0.41|1.19|0.19|0
1645698600000|2022-02-24 10:30:00|1.35|0.35|1.42|0.42|1.43|0.43|1.33|0.33|0
1645698900000|2022-02-24 10:35:00|1.41|0.41|1.44|0.44|1.44|0.44|1.33|0.33|0
1645699200000|2022-02-24 10:40:00|1.43|0.43|1.41|0.41|1.5|0.5|1.41|0.41|0
1645699500000|2022-02-24 10:45:00|1.42|0.42|1.45|0.45|1.47|0.47|1.38|0.38|0
1645699800000|2022-02-24 10:50:00|1.46|0.46|1.35|0.35|1.46|0.46|1.35|0.35|0
1645700100000|2022-02-24 10:55:00|1.34|0.34|1.35|0.35|1.38|0.38|1.33|0.33|0
1645700400000|2022-02-24 11:00:00|1.36|0.36|1.27|0.27|1.38|0.38|1.26|0.26|0
1645700700000|2022-02-24 11:05:00|1.28|0.28|1.23|0.23|1.28|0.28|1.22|0.22|0
1645701000000|2022-02-24 11:10:00|1.24|0.24|1.49|0.49|1.5|0.5|1.22|0.22|0
1645701300000|2022-02-24 11:15:00|1.48|0.48|1.4|0.4|1.48|0.48|1.38|0.38|0
1645701600000|2022-02-24 11:20:00|1.41|0.41|1.51|0.51|1.51|0.51|1.4|0.4|0
1645701900000|2022-02-24 11:25:00|1.5|0.5|1.42|0.42|1.52|0.52|1.39|0.39|0
1645702200000|2022-02-24 11:30:00|1.44|0.44|1.36|0.36|1.46|0.46|1.36|0.36|0
1645702500000|2022-02-24 11:35:00|1.37|0.37|1.38|0.38|1.38|0.38|1.34|0.34|0
1645702800000|2022-02-24 11:40:00|1.37|0.37|1.54|0.54|1.54|0.54|1.36|0.36|0
1645703100000|2022-02-24 11:45:00|1.53|0.53|1.56|0.56|1.61|0.61|1.51|0.51|0
1645703400000|2022-02-24 11:50:00|1.55|0.55|1.54|0.54|1.63|0.63|1.52|0.52|0
1645703700000|2022-02-24 11:55:00|1.53|0.53|1.64|0.64|1.64|0.64|1.52|0.52|0
1645704000000|2022-02-24 12:00:00|1.65|0.65|1.51|0.51|1.65|0.65|1.48|0.48|0
1645704300000|2022-02-24 12:05:00|1.5|0.5|1.14|0.14|1.5|0.5|1.14|0.14|0
1645704600000|2022-02-24 12:10:00|1.15|0.15|1.22|0.22|1.22|0.22|1.13|0.13|0
1645704900000|2022-02-24 12:15:00|1.21|0.21|1.18|0.18|1.26|0.26|1.16|0.16|0
1645705200000|2022-02-24 12:20:00|1.17|0.17|1.16|0.16|1.18|0.18|1.14|0.14|0
1645705500000|2022-02-24 12:25:00|1.15|0.15|1.15|0.15|1.17|0.17|1.13|0.13|0
1645705800000|2022-02-24 12:30:00|1.14|0.14|1.1|0.1|1.16|0.16|1.1|0.1|0
1645706100000|2022-02-24 12:35:00|1.09|0.09|1.12|0.12|1.12|0.12|1.09|0.09|0
1645706400000|2022-02-24 12:40:00|1.11|0.11|1.11|0.11|1.11|0.11|1.09|0.09|0
1645706700000|2022-02-24 12:45:00|1.1|0.1|1.17|0.17|1.23|0.23|1.1|0.1|0
1645707000000|2022-02-24 12:50:00|1.18|0.18|1.07|0.07|1.18|0.18|1.05|0.05|0
1645707300000|2022-02-24 12:55:00|1.06|0.06|1.08|0.08|1.08|0.08|1.03|0.03|0
1645707600000|2022-02-24 13:00:00|1.1|0.1|1.07|0.07|1.11|0.11|1.05|0.05|0
1645707900000|2022-02-24 13:05:00|1.08|0.08|1.02|0.02|1.08|0.08|1.01|0.01|0
1645708200000|2022-02-24 13:10:00|1.03|0.03|1.02|0.02|1.03|0.03|1.01|0.01|0
1645708500000|2022-02-24 13:15:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1645708800000|2022-02-24 13:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645709400000|2022-02-24 13:30:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1645709700000|2022-02-24 13:35:00|1.02|0.02|1.02|0.02|1.05|0.05|1.01|0.01|0
1645710000000|2022-02-24 13:40:00|1.03|0.03|1|0|1.12|0.12|1|0|0
1645710300000|2022-02-24 13:45:00|1.01|0.01|1.01|0.01|1.01|0.01|1|0|0
1645710600000|2022-02-24 13:50:00|1|0|1|0|1.04|0.04|1|0|0
1645711200000|2022-02-24 14:00:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1645711500000|2022-02-24 14:05:00|1.02|0.02|1.04|0.04|1.08|0.08|1.02|0.02|0
1645711800000|2022-02-24 14:10:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1645712100000|2022-02-24 14:15:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1645712400000|2022-02-24 14:20:00|1.02|0.02|1|0|1.05|0.05|1|0|0
1645713000000|2022-02-24 14:30:00|1.01|0.01|1.04|0.04|1.08|0.08|1.01|0.01|0
1645713300000|2022-02-24 14:35:00|1.02|0.02|1|0|1.09|0.09|1|0|0
1645718400000|2022-02-24 16:00:00|1.01|0.01|1.04|0.04|1.11|0.11|1|0|0
1645718700000|2022-02-24 16:05:00|1.03|0.03|1.05|0.05|1.08|0.08|1|0|0
1645719000000|2022-02-24 16:10:00|1.07|0.07|1.11|0.11|1.13|0.13|1.01|0.01|0
1645719300000|2022-02-24 16:15:00|1.1|0.1|1|0|1.11|0.11|1|0|0
1645719600000|2022-02-24 16:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645721100000|2022-02-24 16:45:00|1.01|0.01|1.11|0.11|1.12|0.12|1|0|0
1645721400000|2022-02-24 16:50:00|1.12|0.12|1.21|0.21|1.23|0.23|1.11|0.11|0
1645721700000|2022-02-24 16:55:00|1.2|0.2|1.28|0.28|1.28|0.28|1.19|0.19|0
1645722000000|2022-02-24 17:00:00|1.29|0.29|1.27|0.27|1.29|0.29|1.24|0.24|0
1645722300000|2022-02-24 17:05:00|1.26|0.26|1.08|0.08|1.28|0.28|1.07|0.07|0
1645722600000|2022-02-24 17:10:00|1.07|0.07|1.01|0.01|1.1|0.1|1|0|0
1645722900000|2022-02-24 17:15:00|1.02|0.02|1.03|0.03|1.05|0.05|1|0|0
1645723200000|2022-02-24 17:20:00|1.04|0.04|1.03|0.03|1.04|0.04|1|0|0
1645723500000|2022-02-24 17:25:00|1.02|0.02|1.03|0.03|1.09|0.09|1|0|0
1645723800000|2022-02-24 17:30:00|1.02|0.02|1|0|1.07|0.07|1|0|0
1645724100000|2022-02-24 17:35:00|1.01|0.01|1.1|0.1|1.11|0.11|1.01|0.01|0
1645724400000|2022-02-24 17:40:00|1.11|0.11|1|0|1.15|0.15|1|0|0
1645728300000|2022-02-24 18:45:00|1.01|0.01|1.06|0.06|1.07|0.07|1.01|0.01|0
1645728600000|2022-02-24 18:50:00|1.07|0.07|1|0|1.1|0.1|1|0|0
1645731300000|2022-02-24 19:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645737300000|2022-02-24 21:15:00|1.2||1.2||1.2||1.2||0
1645776300000|2022-02-25 08:05:00|1||1||1||1||0
1645804200000|2022-02-25 15:50:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645804500000|2022-02-25 15:55:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1645804800000|2022-02-25 16:00:00|1.01|0.01|1.04|0.04|1.05|0.05|1|0|0
1645805100000|2022-02-25 16:05:00|1.05|0.05|1.03|0.03|1.05|0.05|1|0|0
1645805400000|2022-02-25 16:10:00|1.04|0.04|1.12|0.12|1.16|0.16|1.02|0.02|0
1645805700000|2022-02-25 16:15:00|1.11|0.11|1.17|0.17|1.17|0.17|1.08|0.08|0
1645806000000|2022-02-25 16:20:00|1.19|0.19|1.21|0.21|1.23|0.23|1.15|0.15|0
1645806300000|2022-02-25 16:25:00|1.2|0.2|1.17|0.17|1.22|0.22|1.13|0.13|0
1645806600000|2022-02-25 16:30:00|1.16|0.16|1.02|0.02|1.2|0.2|1.01|0.01|0
1645806900000|2022-02-25 16:35:00|1.03|0.03|1|0|1.03|0.03|1|0|0
1645807200000|2022-02-25 16:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807500000|2022-02-25 16:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645807800000|2022-02-25 16:50:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1645808100000|2022-02-25 16:55:00|1.01|0.01|1.03|0.03|1.04|0.04|1|0|0
1645808400000|2022-02-25 17:00:00|1.02|0.02|1|0|1.06|0.06|1|0|0
1645810500000|2022-02-25 17:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645810800000|2022-02-25 17:40:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645811100000|2022-02-25 17:45:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1645812900000|2022-02-25 18:15:00|1.01|0.01|1.02|0.02|1.02|0.02|1|0|0
1645813200000|2022-02-25 18:20:00|1.01|0.01|1.01|0.01|1.02|0.02|1|0|0
1645813500000|2022-02-25 18:25:00|1.02|0.02|1.17|0.17|1.19|0.19|1.01|0.01|0
1645813800000|2022-02-25 18:30:00|1.18|0.18|1.22|0.22|1.24|0.24|1.18|0.18|0
1645814100000|2022-02-25 18:35:00|1.21|0.21|1.2|0.2|1.22|0.22|1.13|0.13|0
1645814400000|2022-02-25 18:40:00|1.21|0.21|1.31|0.31|1.32|0.32|1.2|0.2|0
1645814700000|2022-02-25 18:45:00|1.3|0.3|1.31|0.31|1.33|0.33|1.26|0.26|0
1645815000000|2022-02-25 18:50:00|1.3|0.3|1.26|0.26|1.32|0.32|1.26|0.26|0
1645815300000|2022-02-25 18:55:00|1.25|0.25|1.18|0.18|1.25|0.25|1.13|0.13|0
1645815600000|2022-02-25 19:00:00|1.19|0.19|1.24|0.24|1.28|0.28|1.11|0.11|0
1645815900000|2022-02-25 19:05:00|1.23|0.23|1.14|0.14|1.24|0.24|1.13|0.13|0
1645816200000|2022-02-25 19:10:00|1.15|0.15|1.08|0.08|1.16|0.16|1.03|0.03|0
1645816500000|2022-02-25 19:15:00|1.11|0.11|1.09|0.09|1.11|0.11|1.08|0.08|0
1645816800000|2022-02-25 19:20:00|1.08|0.08|1.21|0.21|1.21|0.21|1.08|0.08|0
1645817100000|2022-02-25 19:25:00|1.2|0.2|1.17|0.17|1.21|0.21|1.16|0.16|0
1645817400000|2022-02-25 19:30:00|1.19|0.19|1.16|0.16|1.24|0.24|1.08|0.08|0
1645817700000|2022-02-25 19:35:00|1.17|0.17|1.18|0.18|1.23|0.23|1.16|0.16|0
1645818000000|2022-02-25 19:40:00|1.17|0.17|1.21|0.21|1.23|0.23|1.13|0.13|0
1645818300000|2022-02-25 19:45:00|1.2|0.2|1.15|0.15|1.22|0.22|1.15|0.15|0
1645818600000|2022-02-25 19:50:00|1.14|0.14|1.1|0.1|1.16|0.16|1.04|0.04|0
1645818900000|2022-02-25 19:55:00|1.11|0.11|1.15|0.15|1.21|0.21|1.09|0.09|0
1645819200000|2022-02-25 20:00:00|1.14|0.14|1.08|0.08|1.14|0.14|1.05|0.05|0
1645819500000|2022-02-25 20:05:00|1.09|0.09|1.12|0.12|1.13|0.13|1.07|0.07|0
1645819800000|2022-02-25 20:10:00|1.13|0.13|1.14|0.14|1.14|0.14|1.07|0.07|0
1645820100000|2022-02-25 20:15:00|1.13|0.13|1.21|0.21|1.22|0.22|1.13|0.13|0
1645820400000|2022-02-25 20:20:00|1.22|0.22|1.29|0.29|1.33|0.33|1.18|0.18|0
1645820700000|2022-02-25 20:25:00|1.28|0.28|1.28|0.28|1.33|0.33|1.24|0.24|0
1645821000000|2022-02-25 20:30:00|1.29|0.29|1.1|0.1|1.29|0.29|1.1|0.1|0
1645821300000|2022-02-25 20:35:00|1.09|0.09|1.12|0.12|1.12|0.12|1.04|0.04|0
1645821600000|2022-02-25 20:40:00|1.13|0.13|1.14|0.14|1.2|0.2|1.08|0.08|0
1645821900000|2022-02-25 20:45:00|1.15|0.15|1.14|0.14|1.21|0.21|1.12|0.12|0
1645822200000|2022-02-25 20:50:00|1.13|0.13|1.2|0.2|1.25|0.25|1.13|0.13|0
1645822500000|2022-02-25 20:55:00|1.19|0.19|1.24|0.24|1.25|0.25|1.17|0.17|0
1645822800000|2022-02-25 21:00:00|1.25|0.25|1.22|0.22|1.28|0.28|1.22|0.22|0
1645823100000|2022-02-25 21:05:00|1.21|0.21|1.25|0.25|1.26|0.26|1.21|0.21|0
1645823400000|2022-02-25 21:10:00|1.24|0.24|1.22|0.22|1.27|0.27|1.22|0.22|0
1646035500000|2022-02-28 08:05:00|1||1||1||1||0
1646050800000|2022-02-28 12:20:00|1.02|0.02|1.03|0.03|1.04|0.04|1.02|0.02|0
1646051100000|2022-02-28 12:25:00|1.02|0.02|1|0|1.25|0.25|1|0|0
1646061900000|2022-02-28 15:25:00|1.05|0.05|1|0|1.06|0.06|1|0|0
1646062200000|2022-02-28 15:30:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1646062500000|2022-02-28 15:35:00|1.01|0.01|1.1|0.1|1.11|0.11|1|0|0
1646062800000|2022-02-28 15:40:00|1.11|0.11|1.13|0.13|1.28|0.28|1.01|0.01|0
1646063100000|2022-02-28 15:45:00|1.12|0.12|1|0|1.15|0.15|1|0|0
1646065200000|2022-02-28 16:20:00|1.01|0.01|1.05|0.05|1.05|0.05|1|0|0
1646065500000|2022-02-28 16:25:00|1.04|0.04|1|0|1.21|0.21|1|0|0
1646067300000|2022-02-28 16:55:00|1.01|0.01|1.01|0.01|1.03|0.03|1|0|0
1646067600000|2022-02-28 17:00:00|1|0|1|0|1.04|0.04|1|0|0
1646081100000|2022-02-28 20:45:00|1.07|0.07|1|0|1.08|0.08|1|0|0
1646081400000|2022-02-28 20:50:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646082900000|2022-02-28 21:15:00|1.2||1.2||1.2||1.2||0
1646098200000|2022-03-01 01:30:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1646098500000|2022-03-01 01:35:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1646116200000|2022-03-01 06:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1646116500000|2022-03-01 06:35:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1646116800000|2022-03-01 06:40:00|1.21|0.01|1.21|0.01|1.23|0.03|1.2|0|0
1646117100000|2022-03-01 06:45:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1646117400000|2022-03-01 06:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1646117700000|2022-03-01 06:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1646118000000|2022-03-01 07:00:00|1.22|0.02|1.22|0.02|1.24|0.04|1.2|0|0
1646118300000|2022-03-01 07:05:00|1.23|0.03|1.43|0.23|1.47|0.27|1.22|0.02|0
1646118600000|2022-03-01 07:10:00|1.44|0.24|1.36|0.16|1.44|0.24|1.35|0.15|0
1646118900000|2022-03-01 07:15:00|1.37|0.17|1.38|0.18|1.41|0.21|1.36|0.16|0
1646119200000|2022-03-01 07:20:00|1.39|0.19|1.55|0.35|1.67|0.47|1.29|0.09|0
1646119500000|2022-03-01 07:25:00|1.54|0.34|1.5|0.3|1.57|0.37|1.49|0.29|0
1646119800000|2022-03-01 07:30:00|1.49|0.29|1.47|0.27|1.5|0.3|1.44|0.24|0
1646120100000|2022-03-01 07:35:00|1.46|0.26|1.48|0.28|1.48|0.28|1.44|0.24|0
1646120400000|2022-03-01 07:40:00|1.47|0.27|1.48|0.28|1.5|0.3|1.47|0.27|0
1646120700000|2022-03-01 07:45:00|1.49|0.29|1.45|0.25|1.49|0.29|1.44|0.24|0
1646121000000|2022-03-01 07:50:00|1.46|0.26|1.41|0.21|1.49|0.29|1.41|0.21|0
1646121300000|2022-03-01 07:55:00|1.42|0.22|1.45|0.25|1.45|0.25|1.38|0.18|0
1646121600000|2022-03-01 08:00:00|1.47|0.27|1.5|0.3|1.5|0.3|1.39|0.19|0
1646121900000|2022-03-01 08:05:00|1.41|0.41|1.45|0.45|1.51|0.51|1.41|0.41|0
1646122200000|2022-03-01 08:10:00|1.44|0.44|1.31|0.31|1.47|0.47|1.3|0.3|0
1646122500000|2022-03-01 08:15:00|1.3|0.3|1.29|0.29|1.31|0.31|1.25|0.25|0
1646122800000|2022-03-01 08:20:00|1.28|0.28|1.14|0.14|1.32|0.32|1.11|0.11|0
1646123100000|2022-03-01 08:25:00|1.15|0.15|1.33|0.33|1.33|0.33|1.09|0.09|0
1646123400000|2022-03-01 08:30:00|1.34|0.34|1.37|0.37|1.37|0.37|1.29|0.29|0
1646123700000|2022-03-01 08:35:00|1.39|0.39|1.65|0.65|1.68|0.68|1.27|0.27|0
1646124000000|2022-03-01 08:40:00|1.64|0.64|1.6|0.6|1.71|0.71|1.58|0.58|0
1646124300000|2022-03-01 08:45:00|1.59|0.59|1.48|0.48|1.65|0.65|1.47|0.47|0
1646124600000|2022-03-01 08:50:00|1.49|0.49|1.53|0.53|1.61|0.61|1.45|0.45|0
1646124900000|2022-03-01 08:55:00|1.51|0.51|1.58|0.58|1.6|0.6|1.5|0.5|0
1646125200000|2022-03-01 09:00:00|1.57|0.57|1.61|0.61|1.64|0.64|1.55|0.55|0
1646125500000|2022-03-01 09:05:00|1.62|0.62|1.45|0.45|1.62|0.62|1.41|0.41|0
1646125800000|2022-03-01 09:10:00|1.46|0.46|1.4|0.4|1.46|0.46|1.39|0.39|0
1646126100000|2022-03-01 09:15:00|1.39|0.39|1.41|0.41|1.46|0.46|1.39|0.39|0
1646126400000|2022-03-01 09:20:00|1.4|0.4|1.34|0.34|1.43|0.43|1.32|0.32|0
1646126700000|2022-03-01 09:25:00|1.33|0.33|1.55|0.55|1.57|0.57|1.19|0.19|0
1646127000000|2022-03-01 09:30:00|1.54|0.54|1.49|0.49|1.54|0.54|1.44|0.44|0
1646127300000|2022-03-01 09:35:00|1.48|0.48|1.47|0.47|1.51|0.51|1.44|0.44|0
1646127600000|2022-03-01 09:40:00|1.48|0.48|1.37|0.37|1.48|0.48|1.35|0.35|0
1646127900000|2022-03-01 09:45:00|1.38|0.38|1.41|0.41|1.44|0.44|1.36|0.36|0
1646128200000|2022-03-01 09:50:00|1.42|0.42|1.33|0.33|1.42|0.42|1.3|0.3|0
1646128500000|2022-03-01 09:55:00|1.32|0.32|1.34|0.34|1.36|0.36|1.3|0.3|0
1646128800000|2022-03-01 10:00:00|1.35|0.35|1.3|0.3|1.35|0.35|1.27|0.27|0
1646129100000|2022-03-01 10:05:00|1.29|0.29|1.25|0.25|1.3|0.3|1.22|0.22|0
1646129400000|2022-03-01 10:10:00|1.24|0.24|1.26|0.26|1.27|0.27|1.22|0.22|0
1646129700000|2022-03-01 10:15:00|1.27|0.27|1.46|0.46|1.47|0.47|1.26|0.26|0
1646130000000|2022-03-01 10:20:00|1.45|0.45|1.35|0.35|1.45|0.45|1.34|0.34|0
1646130300000|2022-03-01 10:25:00|1.36|0.36|1.32|0.32|1.37|0.37|1.3|0.3|0
1646130600000|2022-03-01 10:30:00|1.3|0.3|1.28|0.28|1.31|0.31|1.22|0.22|0
1646130900000|2022-03-01 10:35:00|1.27|0.27|1.25|0.25|1.29|0.29|1.21|0.21|0
1646131200000|2022-03-01 10:40:00|1.24|0.24|1.37|0.37|1.38|0.38|1.24|0.24|0
1646131500000|2022-03-01 10:45:00|1.36|0.36|1.43|0.43|1.44|0.44|1.31|0.31|0
1646131800000|2022-03-01 10:50:00|1.42|0.42|1.42|0.42|1.45|0.45|1.36|0.36|0
1646132100000|2022-03-01 10:55:00|1.41|0.41|1.43|0.43|1.43|0.43|1.38|0.38|0
1646132400000|2022-03-01 11:00:00|1.42|0.42|1.37|0.37|1.42|0.42|1.35|0.35|0
1646132700000|2022-03-01 11:05:00|1.38|0.38|1.41|0.41|1.45|0.45|1.36|0.36|0
1646133000000|2022-03-01 11:10:00|1.42|0.42|1.4|0.4|1.42|0.42|1.34|0.34|0
1646133300000|2022-03-01 11:15:00|1.39|0.39|1.42|0.42|1.45|0.45|1.37|0.37|0
1646133600000|2022-03-01 11:20:00|1.43|0.43|1.45|0.45|1.51|0.51|1.42|0.42|0
1646133900000|2022-03-01 11:25:00|1.44|0.44|1.43|0.43|1.51|0.51|1.43|0.43|0
1646134200000|2022-03-01 11:30:00|1.44|0.44|1.5|0.5|1.53|0.53|1.41|0.41|0
1646134500000|2022-03-01 11:35:00|1.49|0.49|1.45|0.45|1.5|0.5|1.44|0.44|0
1646134800000|2022-03-01 11:40:00|1.47|0.47|1.36|0.36|1.47|0.47|1.35|0.35|0
1646135100000|2022-03-01 11:45:00|1.37|0.37|1.3|0.3|1.38|0.38|1.3|0.3|0
1646135400000|2022-03-01 11:50:00|1.31|0.31|1.22|0.22|1.32|0.32|1.2|0.2|0
1646135700000|2022-03-01 11:55:00|1.21|0.21|1.42|0.42|1.46|0.46|1.18|0.18|0
1646136000000|2022-03-01 12:00:00|1.43|0.43|1.51|0.51|1.51|0.51|1.41|0.41|0
1646136300000|2022-03-01 12:05:00|1.52|0.52|1.45|0.45|1.6|0.6|1.42|0.42|0
1646136600000|2022-03-01 12:10:00|1.46|0.46|1.41|0.41|1.46|0.46|1.4|0.4|0
1646136900000|2022-03-01 12:15:00|1.39|0.39|1.33|0.33|1.39|0.39|1.33|0.33|0
1646137200000|2022-03-01 12:20:00|1.34|0.34|1.44|0.44|1.45|0.45|1.33|0.33|0
1646137500000|2022-03-01 12:25:00|1.43|0.43|1.56|0.56|1.57|0.57|1.38|0.38|0
1646137800000|2022-03-01 12:30:00|1.55|0.55|1.52|0.52|1.55|0.55|1.48|0.48|0
1646138100000|2022-03-01 12:35:00|1.53|0.53|1.42|0.42|1.53|0.53|1.42|0.42|0
1646138400000|2022-03-01 12:40:00|1.41|0.41|1.37|0.37|1.42|0.42|1.34|0.34|0
1646138700000|2022-03-01 12:45:00|1.38|0.38|1.42|0.42|1.42|0.42|1.35|0.35|0
1646139000000|2022-03-01 12:50:00|1.41|0.41|1.42|0.42|1.51|0.51|1.41|0.41|0
1646139300000|2022-03-01 12:55:00|1.43|0.43|1.48|0.48|1.5|0.5|1.4|0.4|0
1646139600000|2022-03-01 13:00:00|1.47|0.47|1.42|0.42|1.48|0.48|1.38|0.38|0
1646139900000|2022-03-01 13:05:00|1.43|0.43|1.45|0.45|1.46|0.46|1.39|0.39|0
1646140200000|2022-03-01 13:10:00|1.44|0.44|1.57|0.57|1.62|0.62|1.42|0.42|0
1646140500000|2022-03-01 13:15:00|1.56|0.56|1.62|0.62|1.65|0.65|1.55|0.55|0
1646140800000|2022-03-01 13:20:00|1.61|0.61|1.4|0.4|1.61|0.61|1.37|0.37|0
1646141100000|2022-03-01 13:25:00|1.41|0.41|1.6|0.6|1.62|0.62|1.4|0.4|0
1646141400000|2022-03-01 13:30:00|1.61|0.61|1.5|0.5|1.67|0.67|1.41|0.41|0
1646141700000|2022-03-01 13:35:00|1.51|0.51|1.38|0.38|1.51|0.51|1.35|0.35|0
1646142000000|2022-03-01 13:40:00|1.39|0.39|1.44|0.44|1.44|0.44|1.39|0.39|0
1646142300000|2022-03-01 13:45:00|1.45|0.45|1.48|0.48|1.49|0.49|1.39|0.39|0
1646142600000|2022-03-01 13:50:00|1.47|0.47|1.42|0.42|1.56|0.56|1.39|0.39|0
1646142900000|2022-03-01 13:55:00|1.41|0.41|1.34|0.34|1.44|0.44|1.34|0.34|0
1646143200000|2022-03-01 14:00:00|1.33|0.33|1.29|0.29|1.36|0.36|1.28|0.28|0
1646143500000|2022-03-01 14:05:00|1.3|0.3|1.3|0.3|1.34|0.34|1.29|0.29|0
1646143800000|2022-03-01 14:10:00|1.31|0.31|1.28|0.28|1.31|0.31|1.26|0.26|0
1646144100000|2022-03-01 14:15:00|1.27|0.27|1.26|0.26|1.32|0.32|1.26|0.26|0
1646144400000|2022-03-01 14:20:00|1.27|0.27|1.3|0.3|1.31|0.31|1.26|0.26|0
1646144700000|2022-03-01 14:25:00|1.31|0.31|1.27|0.27|1.38|0.38|1.27|0.27|0
1646145000000|2022-03-01 14:30:00|1.29|0.29|1.43|0.43|1.43|0.43|1.28|0.28|0
1646145300000|2022-03-01 14:35:00|1.45|0.45|1.45|0.45|1.62|0.62|1.42|0.42|0
1646145600000|2022-03-01 14:40:00|1.46|0.46|1.44|0.44|1.5|0.5|1.33|0.33|0
1646145900000|2022-03-01 14:45:00|1.48|0.48|1.75|0.75|1.75|0.75|1.36|0.36|0
1646146200000|2022-03-01 14:50:00|1.76|0.76|1.48|0.48|1.78|0.78|1.41|0.41|0
1646146500000|2022-03-01 14:55:00|1.51|0.51|1.38|0.38|1.57|0.57|1.38|0.38|0
1646146800000|2022-03-01 15:00:00|1.43|0.43|1.31|0.31|1.6|0.6|1.23|0.23|0
1646147100000|2022-03-01 15:05:00|1.29|0.29|1.26|0.26|1.38|0.38|1.24|0.24|0
1646147400000|2022-03-01 15:10:00|1.25|0.25|1.2|0.2|1.25|0.25|1.16|0.16|0
1646147700000|2022-03-01 15:15:00|1.21|0.21|1.27|0.27|1.37|0.37|1.19|0.19|0
1646148000000|2022-03-01 15:20:00|1.28|0.28|1.28|0.28|1.39|0.39|1.25|0.25|0
1646148300000|2022-03-01 15:25:00|1.29|0.29|1.29|0.29|1.35|0.35|1.22|0.22|0
1646148600000|2022-03-01 15:30:00|1.31|0.31|1.21|0.21|1.36|0.36|1.2|0.2|0
1646148900000|2022-03-01 15:35:00|1.23|0.23|1.18|0.18|1.27|0.27|1.18|0.18|0
1646149200000|2022-03-01 15:40:00|1.17|0.17|1.08|0.08|1.17|0.17|1.01|0.01|0
1646149500000|2022-03-01 15:45:00|1.1|0.1|1.12|0.12|1.13|0.13|1.06|0.06|0
1646149800000|2022-03-01 15:50:00|1.13|0.13|1.15|0.15|1.19|0.19|1.1|0.1|0
1646150100000|2022-03-01 15:55:00|1.16|0.16|1.15|0.15|1.17|0.17|1.08|0.08|0
1646150400000|2022-03-01 16:00:00|1.13|0.13|1.29|0.29|1.32|0.32|1.12|0.12|0
1646150700000|2022-03-01 16:05:00|1.28|0.28|1.22|0.22|1.3|0.3|1.2|0.2|0
1646151000000|2022-03-01 16:10:00|1.24|0.24|1.33|0.33|1.33|0.33|1.22|0.22|0
1646151300000|2022-03-01 16:15:00|1.34|0.34|1.21|0.21|1.34|0.34|1.2|0.2|0
1646151600000|2022-03-01 16:20:00|1.2|0.2|1.15|0.15|1.34|0.34|1.14|0.14|0
1646151900000|2022-03-01 16:25:00|1.14|0.14|1.08|0.08|1.16|0.16|1.05|0.05|0
1646152200000|2022-03-01 16:30:00|1.09|0.09|1.11|0.11|1.18|0.18|1.02|0.02|0
1646152500000|2022-03-01 16:35:00|1.12|0.12|1.08|0.08|1.12|0.12|1.07|0.07|0
1646152800000|2022-03-01 16:40:00|1.1|0.1|1.08|0.08|1.13|0.13|1.06|0.06|0
1646153100000|2022-03-01 16:45:00|1.09|0.09|1.1|0.1|1.1|0.1|1|0|0
1646153400000|2022-03-01 16:50:00|1.11|0.11|1.07|0.07|1.11|0.11|1.05|0.05|0
1646153700000|2022-03-01 16:55:00|1.06|0.06|1.05|0.05|1.07|0.07|1.01|0.01|0
1646154000000|2022-03-01 17:00:00|1.04|0.04|1.01|0.01|1.07|0.07|1.01|0.01|0
1646154300000|2022-03-01 17:05:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1646154600000|2022-03-01 17:10:00|1.01|0.01|1.06|0.06|1.06|0.06|1|0|0
1646154900000|2022-03-01 17:15:00|1.04|0.04|1.04|0.04|1.13|0.13|1.02|0.02|0
1646155200000|2022-03-01 17:20:00|1.05|0.05|1.02|0.02|1.05|0.05|1|0|0
1646155500000|2022-03-01 17:25:00|1.01|0.01|1.09|0.09|1.11|0.11|1.01|0.01|0
1646155800000|2022-03-01 17:30:00|1.08|0.08|1.11|0.11|1.15|0.15|1.06|0.06|0
1646156100000|2022-03-01 17:35:00|1.12|0.12|1|0|1.12|0.12|1|0|0
1646156400000|2022-03-01 17:40:00|1.01|0.01|1.07|0.07|1.07|0.07|1.01|0.01|0
1646156700000|2022-03-01 17:45:00|1.08|0.08|1.05|0.05|1.08|0.08|1|0|0
1646157000000|2022-03-01 17:50:00|1.06|0.06|1.04|0.04|1.08|0.08|1.02|0.02|0
1646157300000|2022-03-01 17:55:00|1.05|0.05|1.06|0.06|1.08|0.08|1.01|0.01|0
1646157600000|2022-03-01 18:00:00|1.05|0.05|1.06|0.06|1.12|0.12|1.04|0.04|0
1646157900000|2022-03-01 18:05:00|1.05|0.05|1.01|0.01|1.07|0.07|1|0|0
1646158200000|2022-03-01 18:10:00|1|0|1|0|1.01|0.01|1|0|0
1646159100000|2022-03-01 18:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646159400000|2022-03-01 18:30:00|1.01|0.01|1|0|1.04|0.04|1|0|0
1646159700000|2022-03-01 18:35:00|1.01|0.01|1.06|0.06|1.07|0.07|1|0|0
1646160000000|2022-03-01 18:40:00|1.05|0.05|1.03|0.03|1.07|0.07|1.01|0.01|0
1646160300000|2022-03-01 18:45:00|1.04|0.04|1.01|0.01|1.09|0.09|1|0|0
1646160600000|2022-03-01 18:50:00|1.08|0.08|1.23|0.23|1.23|0.23|1.08|0.08|0
1646160900000|2022-03-01 18:55:00|1.22|0.22|1|0|1.22|0.22|1|0|0
1646165100000|2022-03-01 20:05:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1646169300000|2022-03-01 21:15:00|1.2||1.2||1.2||1.2||0
1646208300000|2022-03-02 08:05:00|1||1||1||1||0
1646244900000|2022-03-02 18:15:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646245800000|2022-03-02 18:30:00|1.01|0.01|1.02|0.02|1.05|0.05|1|0|0
1646246100000|2022-03-02 18:35:00|1.03|0.03|1.04|0.04|1.04|0.04|1|0|0
1646246400000|2022-03-02 18:40:00|1.03|0.03|1.01|0.01|1.03|0.03|1|0|0
1646246700000|2022-03-02 18:45:00|1|0|1|0|1|0|1|0|0
1646247300000|2022-03-02 18:55:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646247600000|2022-03-02 19:00:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1646247900000|2022-03-02 19:05:00|1.02|0.02|1.02|0.02|1.05|0.05|1.01|0.01|0
1646248200000|2022-03-02 19:10:00|1.01|0.01|1.01|0.01|1.05|0.05|1.01|0.01|0
1646248500000|2022-03-02 19:15:00|1.02|0.02|1.05|0.05|1.07|0.07|1|0|0
1646248800000|2022-03-02 19:20:00|1.07|0.07|1|0|1.08|0.08|1|0|0
1646249700000|2022-03-02 19:35:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646250000000|2022-03-02 19:40:00|1.01|0.01|1.04|0.04|1.04|0.04|1.01|0.01|0
1646250300000|2022-03-02 19:45:00|1.02|0.02|1|0|1.04|0.04|1|0|0
1646250600000|2022-03-02 19:50:00|1.01|0.01|1|0|1.05|0.05|1|0|0
1646251200000|2022-03-02 20:00:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646251500000|2022-03-02 20:05:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646252700000|2022-03-02 20:25:00|1.01|0.01|1.03|0.03|1.03|0.03|1|0|0
1646253000000|2022-03-02 20:30:00|1.02|0.02|1.06|0.06|1.08|0.08|1.01|0.01|0
1646253300000|2022-03-02 20:35:00|1.05|0.05|1.02|0.02|1.07|0.07|1.02|0.02|0
1646253600000|2022-03-02 20:40:00|1.03|0.03|1.02|0.02|1.05|0.05|1|0|0
1646253900000|2022-03-02 20:45:00|1.03|0.03|1.06|0.06|1.08|0.08|1.01|0.01|0
1646254200000|2022-03-02 20:50:00|1.11|0.11|1.04|0.04|1.11|0.11|1.02|0.02|0
1646254500000|2022-03-02 20:55:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646255700000|2022-03-02 21:15:00|1.2||1.2||1.2||1.2||0
1646294700000|2022-03-03 08:05:00|1||1||1||1||0
1646295300000|2022-03-03 08:15:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646295600000|2022-03-03 08:20:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646295900000|2022-03-03 08:25:00|1.01|0.01|1|0|1.01|0.01|1|0|0
1646298900000|2022-03-03 09:15:00|1.02|0.02|1|0|1.02|0.02|1|0|0
1646313000000|2022-03-03 13:10:00|1.05|0.05|1|0|1.06|0.06|1|0|0
1646315700000|2022-03-03 13:55:00|1.01|0.01|1.12|0.12|1.13|0.13|1.01|0.01|0
1646316000000|2022-03-03 14:00:00|1.11|0.11|1.25|0.25|1.5|0.5|1.11|0.11|0
1646316300000|2022-03-03 14:05:00|1.24|0.24|1.15|0.15|1.24|0.24|1.09|0.09|0
1646316600000|2022-03-03 14:10:00|1.14|0.14|1.19|0.19|1.19|0.19|1.12|0.12|0
1646316900000|2022-03-03 14:15:00|1.18|0.18|1.14|0.14|1.19|0.19|1.14|0.14|0
1646317200000|2022-03-03 14:20:00|1.15|0.15|1.09|0.09|1.15|0.15|1.09|0.09|0
1646317500000|2022-03-03 14:25:00|1.08|0.08|1.07|0.07|1.12|0.12|1.07|0.07|0
1646317800000|2022-03-03 14:30:00|1.08|0.08|1.11|0.11|1.2|0.2|1.05|0.05|0
1646318100000|2022-03-03 14:35:00|1.12|0.12|1.11|0.11|1.12|0.12|1.04|0.04|0
1646318400000|2022-03-03 14:40:00|1.1|0.1|1.14|0.14|1.17|0.17|1.08|0.08|0
1646318700000|2022-03-03 14:45:00|1.13|0.13|1.04|0.04|1.25|0.25|1.02|0.02|0
1646319000000|2022-03-03 14:50:00|1.03|0.03|1.02|0.02|1.09|0.09|1|0|0
1646319300000|2022-03-03 14:55:00|1|0|1.07|0.07|1.11|0.11|1|0|0
1646319600000|2022-03-03 15:00:00|1.06|0.06|1.04|0.04|1.14|0.14|1.04|0.04|0
1646319900000|2022-03-03 15:05:00|1.03|0.03|1|0|1.04|0.04|1|0|0
1646320200000|2022-03-03 15:10:00|1.01|0.01|1|0|1.03|0.03|1|0|0
1646320800000|2022-03-03 15:20:00|1.18|0.18|1|0|1.18|0.18|1|0|0
1646321100000|2022-03-03 15:25:00|1.01|0.01|1|0|1.02|0.02|1|0|0
1646342100000|2022-03-03 21:15:00|1.2||1.2||1.2||1.2||0
1646381100000|2022-03-04 08:05:00|1||1||1||1||0
1646640300000|2022-03-07 08:05:00|1||1||1||1||0
1646667600000|2022-03-07 15:40:00|1.2||1.2||1.2||1.2||0
1646726700000|2022-03-08 08:05:00|1||1||1||1||0
1646774100000|2022-03-08 21:15:00|1.2||1.2||1.2||1.2||0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646860500000|2022-03-09 21:15:00|1.2||1.2||1.2||1||0
1646899500000|2022-03-10 08:05:00|1||1||1||1||0
1646946900000|2022-03-10 21:15:00|1.2||1.2||1.2||1.2||0
1646985900000|2022-03-11 08:05:00|1||1||1||1||0
1647244800000|2022-03-14 08:00:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1647858900000|2022-03-21 10:35:00|164.37|162.17|164.46|162.26|164.83|162.63|164.28|162.08|0
1647859200000|2022-03-21 10:40:00|164.5|162.3|165.48|163.08|165.58|163.18|164.33|161.93|0
1647859500000|2022-03-21 10:45:00|165.44|163.04|165.11|162.71|165.67|163.27|165.02|162.62|0
1647859800000|2022-03-21 10:50:00|165.2|162.8|164.65|162.25|165.2|162.8|164.46|162.06|0
1647860100000|2022-03-21 10:55:00|164.74|162.34|166.22|163.82|166.31|163.91|164.74|162.34|0
1647860400000|2022-03-21 11:00:00|166.13|163.73|167.34|164.94|167.43|165.03|166.03|163.63|0
1647860700000|2022-03-21 11:05:00|167.38|164.98|167.52|165.12|168.83|166.43|167.38|164.98|0
1647861000000|2022-03-21 11:10:00|167.57|165.17|168.88|166.48|168.92|166.52|167.52|165.12|0
1647861300000|2022-03-21 11:15:00|168.92|166.52|170.43|168.03|170.43|168.03|168.17|165.77|0
1647861600000|2022-03-21 11:20:00|170.33|167.93|170.05|167.65|170.9|168.5|169.3|166.9|0
1647861900000|2022-03-21 11:25:00|170|167.6|169.95|167.55|170.24|167.84|169.67|167.27|0
1647862200000|2022-03-21 11:30:00|169.77|167.37|170.42|168.02|170.52|168.12|169.58|167.18|0
1647862500000|2022-03-21 11:35:00|170.52|168.12|169.86|167.46|170.9|168.5|169.76|167.36|0
1647862800000|2022-03-21 11:40:00|169.95|167.55|169.76|167.36|170.14|167.74|169.29|166.89|0
1647863100000|2022-03-21 11:45:00|169.85|167.45|169.85|167.45|169.99|167.59|169.15|166.75|0
1647863400000|2022-03-21 11:50:00|169.8|167.4|169.24|166.84|169.95|167.55|169.05|166.65|0
1647863700000|2022-03-21 11:55:00|169.14|166.74|169.1|166.7|169.33|166.93|168.63|166.23|0
1647864000000|2022-03-21 12:00:00|169|166.6|168.44|166.04|169.66|167.26|168.44|166.04|0
1647864300000|2022-03-21 12:05:00|168.39|165.99|168.16|165.76|168.91|166.51|168.16|165.76|0
1647864600000|2022-03-21 12:10:00|168.25|165.85|168.85|166.45|169.28|166.88|168.16|165.76|0
1647864900000|2022-03-21 12:15:00|168.81|166.41|168.15|165.75|168.81|166.41|167.78|165.38|0
1647865200000|2022-03-21 12:20:00|168.06|165.66|167.4|165|168.62|166.22|167.12|164.72|0
1647865500000|2022-03-21 12:25:00|167.5|165.1|167.21|164.81|167.78|165.38|166.89|164.49|0
1647865800000|2022-03-21 12:30:00|167.26|164.86|167.21|164.81|167.49|165.09|166.84|164.44|0
1647866100000|2022-03-21 12:35:00|167.26|164.86|167.49|165.09|167.77|165.37|166.84|164.44|0
1647866400000|2022-03-21 12:40:00|167.4|165|167.58|165.18|168.05|165.65|167.02|164.62|0
1647866700000|2022-03-21 12:45:00|167.53|165.13|167.58|165.18|167.58|165.18|166.74|164.34|0
1647867000000|2022-03-21 12:50:00|167.67|165.27|168.7|166.3|168.8|166.4|167.39|164.99|0
1647867300000|2022-03-21 12:55:00|168.61|166.21|168.04|165.64|168.8|166.4|167.76|165.36|0
1647867600000|2022-03-21 13:00:00|168.14|165.74|167.95|165.55|168.14|165.74|166.92|164.52|0
1647867900000|2022-03-21 13:05:00|167.9|165.5|168.79|166.39|169.07|166.67|167.76|165.36|0
1647868200000|2022-03-21 13:10:00|168.74|166.34|168.88|166.48|169.17|166.77|168.32|165.92|0
1647868500000|2022-03-21 13:15:00|168.79|166.39|169.02|166.62|169.16|166.76|168.6|166.2|0
1647868800000|2022-03-21 13:20:00|168.98|166.58|169.26|166.86|169.63|167.23|168.79|166.39|0
1647869100000|2022-03-21 13:25:00|169.21|166.81|168.03|165.63|169.63|167.23|167.75|165.35|0
1647869400000|2022-03-21 13:30:00|169.25|166.85|173.71|171.31|173.71|171.31|168.5|166.1|0
1647869700000|2022-03-21 13:35:00|173.8|171.4|175.53|173.13|175.91|173.51|173.8|171.4|0
1647870000000|2022-03-21 13:40:00|175.91|173.51|173.8|171.4|176.2|173.8|173.23|170.83|0
1647870300000|2022-03-21 13:45:00|174.28|171.88|171.2|168.8|174.47|172.07|171.04|168.64|0
1647870600000|2022-03-21 13:50:00|171.3|168.9|167.16|164.76|172.62|170.22|166.98|164.58|0
1647870900000|2022-03-21 13:55:00|167.63|165.23|167.44|165.04|169.31|166.91|167.35|164.95|0
1647871200000|2022-03-21 14:00:00|167.54|165.14|166.05|163.65|168.56|166.16|166.05|163.65|0
1647871500000|2022-03-21 14:05:00|165.86|163.46|165.95|163.55|167.07|164.67|164.2|161.8|0
1647871800000|2022-03-21 14:10:00|166|163.6|165.3|162.9|166.97|164.57|164.56|162.16|0
1647872100000|2022-03-21 14:15:00|165.58|163.18|165.95|163.55|166.6|164.2|164.75|162.35|0
1647872400000|2022-03-21 14:20:00|165.76|163.36|165.21|162.81|165.76|163.36|163.64|161.24|0
1647872700000|2022-03-21 14:25:00|165.07|162.67|163.82|161.42|165.07|162.67|163|160.6|0
1647873000000|2022-03-21 14:30:00|163.91|161.51|160.3|157.9|164.74|162.34|160.3|157.9|0
1647873300000|2022-03-21 14:35:00|160.39|157.99|163.23|160.83|163.23|160.83|160.21|157.81|0
1647873600000|2022-03-21 14:40:00|163.14|160.74|163.33|160.93|164.44|162.04|162.4|160|0
1647873900000|2022-03-21 14:45:00|163.42|161.02|164.9|162.5|165.08|162.68|162.68|160.28|0
1647874200000|2022-03-21 14:50:00|164.8|162.4|166.29|163.89|166.29|163.89|164.8|162.4|0
1647874500000|2022-03-21 14:55:00|166.57|164.17|168.07|165.67|168.73|166.33|165.83|163.43|0
1647874800000|2022-03-21 15:00:00|168.16|165.76|167.88|165.48|169.48|167.08|167.88|165.48|0
1647875100000|2022-03-21 15:05:00|167.97|165.57|166.1|163.7|168.54|166.14|166.01|163.61|0
1647875400000|2022-03-21 15:10:00|166.19|163.79|167.41|165.01|168.07|165.67|166.19|163.79|0
1647875700000|2022-03-21 15:15:00|167.6|165.2|169.32|166.92|173.22|170.82|166.94|164.54|0
1647876000000|2022-03-21 15:20:00|169.41|167.01|170.83|168.43|171.3|168.9|168.28|165.88|0
1647876300000|2022-03-21 15:25:00|170.73|168.33|171.11|168.71|172.06|169.66|170.64|168.24|0
1647876600000|2022-03-21 15:30:00|171.2|168.8|170.63|168.23|171.39|168.99|169.88|167.48|0
1647876900000|2022-03-21 15:35:00|170.82|168.42|169.97|167.57|171.3|168.9|168.65|166.25|0
1647877200000|2022-03-21 15:40:00|170.06|167.66|168.37|165.97|171.49|169.09|168.18|165.78|0
1647877500000|2022-03-21 15:45:00|168.65|166.25|168.65|166.25|169.87|167.47|168.18|165.78|0
1647877800000|2022-03-21 15:50:00|168.74|166.34|170.15|167.75|171.48|169.08|168.27|165.87|0
1647878100000|2022-03-21 15:55:00|169.78|167.38|171.1|168.7|172.15|169.75|169.21|166.81|0
1647878400000|2022-03-21 16:00:00|171.15|168.75|169.21|166.81|171.57|169.17|168.83|166.43|0
1647878700000|2022-03-21 16:05:00|169.3|166.9|170.53|168.13|171|168.6|168.17|165.77|0
1647879000000|2022-03-21 16:10:00|170.24|167.84|170.71|168.31|171.05|168.65|169.49|167.09|0
1647879300000|2022-03-21 16:15:00|170.81|168.41|170.71|168.31|171.28|168.88|169.11|166.71|0
1647879600000|2022-03-21 16:20:00|170.62|168.22|171.95|169.55|172.37|169.97|170.33|167.93|0
1647879900000|2022-03-21 16:25:00|172.14|169.74|171.09|168.69|172.52|170.12|170.62|168.22|0
1647880200000|2022-03-21 16:30:00|171.13|168.73|165.71|163.31|171.18|168.78|162.27|159.87|0
1647880500000|2022-03-21 16:35:00|165.57|163.17|163.86|161.46|165.57|163.17|161.57|159.17|0
1647880800000|2022-03-21 16:40:00|163.95|161.55|165.47|163.07|165.47|163.07|162.33|159.93|0
1647881100000|2022-03-21 16:45:00|165.28|162.88|165.28|162.88|165.84|163.44|163.89|161.49|0
1647881400000|2022-03-21 16:50:00|164.72|162.32|159.67|157.27|164.82|162.42|159.58|157.18|0
1647881700000|2022-03-21 16:55:00|159.58|157.18|159.48|157.08|161.22|158.82|156.17|153.77|0
1647882000000|2022-03-21 17:00:00|159.66|157.26|157.4|155|159.75|157.35|157.13|154.73|0
1647882300000|2022-03-21 17:05:00|157.49|155.09|159.11|156.71|159.84|157.44|157.13|154.73|0
1647882600000|2022-03-21 17:10:00|159.16|156.76|157.49|155.09|159.38|156.98|156.68|154.28|0
1647882900000|2022-03-21 17:15:00|157.35|154.95|153.65|151.25|157.58|155.18|153.65|151.25|0
1647883200000|2022-03-21 17:20:00|153.74|151.34|155.69|153.29|155.87|153.47|153.47|151.07|0
1647883500000|2022-03-21 17:25:00|155.64|153.24|155.69|153.29|157.25|154.85|155.24|152.84|0
1647883800000|2022-03-21 17:30:00|155.51|153.11|158.65|156.25|159.01|156.61|155.24|152.84|0
1647884100000|2022-03-21 17:35:00|158.2|155.8|159.65|157.25|160.42|158.02|157.3|154.9|0
1647884400000|2022-03-21 17:40:00|159.55|157.15|157.21|154.81|159.74|157.34|156.22|153.82|0
1647884700000|2022-03-21 17:45:00|157.48|155.08|158.69|156.29|159.1|156.7|156.58|154.18|0
1647885000000|2022-03-21 17:50:00|159.01|156.61|158.92|156.52|159.87|157.47|158.01|155.61|0
1647885300000|2022-03-21 17:55:00|159.1|156.7|160.09|157.69|160.09|157.69|157.74|155.34|0
1647885600000|2022-03-21 18:00:00|159.95|157.55|159|156.6|160.96|158.56|158.01|155.61|0
1647885900000|2022-03-21 18:05:00|158.73|156.33|160|157.6|160.09|157.69|157.47|155.07|0
1647886200000|2022-03-21 18:10:00|159.54|157.14|158.1|155.7|159.68|157.28|157.83|155.43|0
1647886500000|2022-03-21 18:15:00|157.92|155.52|159|156.6|159|156.6|157.24|154.84|0
1647886800000|2022-03-21 18:20:00|158.91|156.51|164.36|161.96|164.82|162.42|158.91|156.51|0
1647887100000|2022-03-21 18:25:00|164.41|162.01|165.19|162.79|165.56|163.16|163.35|160.95|0
1647887400000|2022-03-21 18:30:00|165.01|162.61|164.08|161.68|165.51|163.11|163.81|161.41|0
1647887700000|2022-03-21 18:35:00|164.45|162.05|164.45|162.05|165|162.6|163.35|160.95|0
1647888000000|2022-03-21 18:40:00|164.27|161.87|165.19|162.79|165.56|163.16|162.98|160.58|0
1647888300000|2022-03-21 18:45:00|164.91|162.51|163.8|161.4|166.86|164.46|163.66|161.26|0
1647888600000|2022-03-21 18:50:00|163.89|161.49|163.06|160.66|164.81|162.41|162.97|160.57|0
1647888900000|2022-03-21 18:55:00|163.2|160.8|158.97|156.57|163.2|160.8|158.88|156.48|0
1647889200000|2022-03-21 19:00:00|158.88|156.48|159.06|156.66|159.87|157.47|158.61|156.21|0
1647889500000|2022-03-21 19:05:00|159.15|156.75|160.09|157.69|160.69|158.29|158.79|156.39|0
1647889800000|2022-03-21 19:10:00|160.23|157.83|162.78|160.38|162.78|160.38|160.14|157.74|0
1647890100000|2022-03-21 19:15:00|162.87|160.47|161.59|159.19|164.48|162.08|161.5|159.1|0
1647890400000|2022-03-21 19:20:00|161.68|159.28|163.79|161.39|164.07|161.67|161.23|158.83|0
1647890700000|2022-03-21 19:25:00|163.51|161.11|164.99|162.59|165.17|162.77|163.51|161.11|0
1647891000000|2022-03-21 19:30:00|165.26|162.86|165.51|163.11|167.73|165.33|163.7|161.3|0
1647891300000|2022-03-21 19:35:00|165.23|162.83|164.4|162|166.15|163.75|164.21|161.81|0
1647891600000|2022-03-21 19:40:00|164.49|162.09|163.71|161.31|165.69|163.29|163.52|161.12|0
1647891900000|2022-03-21 19:45:00|164.03|161.63|161.38|158.98|164.95|162.55|161.38|158.98|0
1647892200000|2022-03-21 19:50:00|162.94|160.54|167.94|165.54|168.22|165.82|161.84|159.44|0
1647892500000|2022-03-21 19:55:00|168.04|165.64|168.1|165.7|171.03|168.63|167.29|164.89|0
1647892800000|2022-03-21 20:00:00|167.81|165.41|169.5|167.1|169.79|167.39|167.53|165.13|0
1647893100000|2022-03-21 20:05:00|169.31|166.91|169.03|166.63|169.69|167.29|168.94|166.54|0
1647893400000|2022-03-21 20:10:00|169.12|166.72|169.73|167.33|169.83|167.43|169.12|166.72|0
1647893700000|2022-03-21 20:15:00|169.79|166.99|169.98|167.18|169.98|167.18|169.51|166.71|0
1647894000000|2022-03-21 20:20:00|170.26|167.46|170.45|167.65|170.55|167.75|170.17|167.37|0
1647894300000|2022-03-21 20:25:00|170.59|167.79|170.12|167.32|170.64|167.84|169.98|167.18|0
1647894600000|2022-03-21 20:30:00|170.07|167.27|170.68|167.88|170.68|167.88|170.07|167.27|0
1647894900000|2022-03-21 20:35:00|170.63|167.83|170.82|168.02|171.01|168.21|170.63|167.83|0
1647895200000|2022-03-21 20:40:00|170.77|167.97|171.01|168.21|171.1|168.3|170.73|167.93|0
1647895500000|2022-03-21 20:45:00|171.1|168.3|171.01|168.21|171.39|168.59|170.82|168.02|0
1647895800000|2022-03-21 20:50:00|170.91|168.11|170.82|168.02|171.29|168.49|170.82|168.02|0
1647896100000|2022-03-21 20:55:00|170.86|168.06|170.67|167.87|170.86|168.06|170.44|167.64|0
1647896400000|2022-03-21 21:00:00|170.65|167.85|170.54|167.74|170.8|168|170.51|167.71|0
1647896700000|2022-03-21 21:05:00|170.48|167.68|170.47|167.67|170.48|167.68|170.17|167.37|0
1647897000000|2022-03-21 21:10:00|170.4|167.6|170.55|167.75|170.55|167.75|170.4|167.6|0
1647897300000|2022-03-21 21:15:00|170.53|167.73|170.32|167.52|170.53|167.73|170.16|167.36|0
1647897600000|2022-03-21 21:20:00|170.44|167.64|170.2|167.4|170.44|167.64|170.2|167.4|0
1647897900000|2022-03-21 21:25:00|170.21|167.41|170.24|167.44|170.24|167.44|170.2|167.4|0
1647898200000|2022-03-21 21:30:00|170.09|167.29|170.06|167.26|170.28|167.48|170.06|167.26|0
1647898500000|2022-03-21 21:35:00|170.05|167.25|170|167.2|170.22|167.42|169.82|167.02|0
1647898800000|2022-03-21 21:40:00|170.08|167.28|169.95|167.15|170.16|167.36|169.95|167.15|0
1647899100000|2022-03-21 21:45:00|169.93|167.13|170.07|167.27|170.12|167.32|169.87|167.07|0
1647899400000|2022-03-21 21:50:00|170.04|167.24|170.06|167.26|170.06|167.26|170|167.2|0
1647899700000|2022-03-21 21:55:00|170.08|167.28|170.13|167.33|170.13|167.33|169.95|167.15|0
1647900000000|2022-03-21 22:00:00|169.9|167.1|169.05|166.25|169.9|167.1|168.91|166.11|0
1647900300000|2022-03-21 22:05:00|169|166.2|168.81|166.01|169.42|166.62|168.67|165.87|0
1647900600000|2022-03-21 22:10:00|168.91|166.11|169.04|166.24|169.38|166.58|168.91|166.11|0
1647900900000|2022-03-21 22:15:00|169|166.2|168.9|166.1|169.09|166.29|168.86|166.06|0
1647901200000|2022-03-21 22:20:00|168.85|166.05|168.34|165.54|168.9|166.1|168.34|165.54|0
1647901500000|2022-03-21 22:25:00|168.38|165.58|168.52|165.72|168.57|165.77|168.34|165.54|0
1647901800000|2022-03-21 22:30:00|168.43|165.63|168.05|165.25|168.52|165.72|167.87|165.07|0
1647902100000|2022-03-21 22:35:00|168.1|165.3|168.43|165.63|168.43|165.63|168.05|165.25|0
1647902400000|2022-03-21 22:40:00|168.52|165.72|168.61|165.81|168.61|165.81|168.52|165.72|0
1647902700000|2022-03-21 22:45:00|168.52|165.72|168.14|165.34|168.52|165.72|167.96|165.16|0
1647903000000|2022-03-21 22:50:00|168.19|165.39|168.61|165.81|168.61|165.81|168.14|165.34|0
1647903300000|2022-03-21 22:55:00|168.52|165.72|168.05|165.25|168.52|165.72|168.05|165.25|0
1647903600000|2022-03-21 23:00:00|167.95|165.15|168.14|165.34|168.23|165.43|167.95|165.15|0
1647903900000|2022-03-21 23:05:00|168.04|165.24|167.86|165.06|168.23|165.43|167.76|164.96|0
1647904200000|2022-03-21 23:10:00|167.95|165.15|167.2|164.4|167.95|165.15|167.01|164.21|0
1647904500000|2022-03-21 23:15:00|167.15|164.35|167.48|164.68|167.48|164.68|167.01|164.21|0
1647904800000|2022-03-21 23:20:00|167.52|164.72|167.52|164.72|167.57|164.77|167.2|164.4|0
1647905100000|2022-03-21 23:25:00|167.57|164.77|167.76|164.96|167.94|165.14|167.1|164.3|0
1647905400000|2022-03-21 23:30:00|167.8|165|167.57|164.77|167.85|165.05|167.29|164.49|0
1647905700000|2022-03-21 23:35:00|167.47|164.67|167.66|164.86|167.66|164.86|167.38|164.58|0
1647906000000|2022-03-21 23:40:00|167.57|164.77|167|164.2|167.75|164.95|166.82|164.02|0
1647906300000|2022-03-21 23:45:00|166.91|164.11|166.72|163.92|167.1|164.3|166.72|163.92|0
1647906600000|2022-03-21 23:50:00|166.82|164.02|166.44|163.64|167.19|164.39|166.35|163.55|0
1647906900000|2022-03-21 23:55:00|166.35|163.55|165.6|162.8|166.35|163.55|165.6|162.8|0
1647907200000|2022-03-22 00:00:00|165.42|162.62|165.32|162.52|165.51|162.71|164.72|161.92|0
1647907500000|2022-03-22 00:05:00|165.23|162.43|165.05|162.25|165.51|162.71|164.68|161.88|0
1647907800000|2022-03-22 00:10:00|165.14|162.34|164.86|162.06|165.23|162.43|164.68|161.88|0
1647908100000|2022-03-22 00:15:00|164.81|162.01|164.67|161.87|165.14|162.34|164.53|161.73|0
1647908400000|2022-03-22 00:20:00|164.76|161.96|164.95|162.15|165.41|162.61|164.76|161.96|0
1647908700000|2022-03-22 00:25:00|164.86|162.06|164.58|161.78|165.13|162.33|164.58|161.78|0
1647909000000|2022-03-22 00:30:00|164.62|161.82|164.57|161.77|164.67|161.87|164.11|161.31|0
1647909300000|2022-03-22 00:35:00|164.67|161.87|164.02|161.22|164.67|161.87|163.93|161.13|0
1647909600000|2022-03-22 00:40:00|164.06|161.26|164.06|161.26|164.11|161.31|163.37|160.57|0
1647909900000|2022-03-22 00:45:00|164.11|161.31|163.56|160.76|164.11|161.31|163.28|160.48|0
1647910200000|2022-03-22 00:50:00|163.51|160.71|163.46|160.66|163.92|161.12|163.37|160.57|0
1647910500000|2022-03-22 00:55:00|163.37|160.57|162.73|159.93|163.37|160.57|162.73|159.93|0
1647910800000|2022-03-22 01:00:00|162.68|159.88|162.27|159.47|162.73|159.93|161.08|158.28|0
1647911100000|2022-03-22 01:05:00|162.36|159.56|162.27|159.47|162.82|160.02|162.08|159.28|0
1647911400000|2022-03-22 01:10:00|162.31|159.51|163|160.2|163.32|160.52|162.27|159.47|0
1647911700000|2022-03-22 01:15:00|163.09|160.29|163.13|160.33|163.32|160.52|162.86|160.06|0
1647912000000|2022-03-22 01:20:00|163.27|160.47|163.04|160.24|163.73|160.93|162.81|160.01|0
1647912300000|2022-03-22 01:25:00|163.09|160.29|163.54|160.74|163.82|161.02|162.53|159.73|0
1647912600000|2022-03-22 01:30:00|163.63|160.83|163.17|160.37|163.68|160.88|163.08|160.28|0
1647912900000|2022-03-22 01:35:00|163.08|160.28|163.82|161.02|163.82|161.02|162.99|160.19|0
1647913200000|2022-03-22 01:40:00|163.86|161.06|162.62|159.82|163.91|161.11|162.53|159.73|0
1647913500000|2022-03-22 01:45:00|162.71|159.91|162.43|159.63|162.99|160.19|162.16|159.36|0
1647913800000|2022-03-22 01:50:00|162.62|159.82|162.89|160.09|163.17|160.37|162.62|159.82|0
1647914100000|2022-03-22 01:55:00|162.84|160.04|163.07|160.27|163.17|160.37|162.57|159.77|0
1647914400000|2022-03-22 02:00:00|163.16|160.36|163.16|160.36|163.39|160.59|162.71|159.91|0
1647914700000|2022-03-22 02:05:00|163.07|160.27|163.07|160.27|163.16|160.36|162.61|159.81|0
1647915000000|2022-03-22 02:10:00|163.02|160.22|162.88|160.08|163.53|160.73|162.88|160.08|0
1647915300000|2022-03-22 02:15:00|162.84|160.04|162.61|159.81|162.98|160.18|162.42|159.62|0
1647915600000|2022-03-22 02:20:00|162.52|159.72|162.61|159.81|162.79|159.99|162.51|159.71|0
1647915900000|2022-03-22 02:25:00|162.51|159.71|162.51|159.71|163.06|160.26|162.33|159.53|0
1647916200000|2022-03-22 02:30:00|162.42|159.62|162.69|159.89|162.97|160.17|162.33|159.53|0
1647916500000|2022-03-22 02:35:00|162.79|159.99|163.98|161.18|164.02|161.22|162.74|159.94|0
1647916800000|2022-03-22 02:40:00|163.93|161.13|164.44|161.64|164.53|161.73|163.61|160.81|0
1647917100000|2022-03-22 02:45:00|164.53|161.73|164.44|161.64|164.62|161.82|164.35|161.55|0
1647917400000|2022-03-22 02:50:00|164.53|161.73|165.82|163.02|166.1|163.3|164.44|161.64|0
1647917700000|2022-03-22 02:55:00|165.73|162.93|164.8|162|165.73|162.93|164.71|161.91|0
1647918000000|2022-03-22 03:00:00|164.9|162.1|163.6|160.8|165.08|162.28|163.6|160.8|0
1647918300000|2022-03-22 03:05:00|163.51|160.71|163.69|160.89|163.69|160.89|163.28|160.48|0
1647918600000|2022-03-22 03:10:00|163.64|160.84|163.69|160.89|164.24|161.44|163.6|160.8|0
1647918900000|2022-03-22 03:15:00|163.78|160.98|164.15|161.35|164.61|161.81|163.69|160.89|0
1647919200000|2022-03-22 03:20:00|164.24|161.44|164.98|162.18|164.98|162.18|164.15|161.35|0
1647919500000|2022-03-22 03:25:00|164.89|162.09|165.35|162.55|165.53|162.73|164.84|162.04|0
1647919800000|2022-03-22 03:30:00|165.3|162.5|165.07|162.27|165.35|162.55|164.88|162.08|0
1647920100000|2022-03-22 03:35:00|165.11|162.31|164.88|162.08|165.53|162.73|164.88|162.08|0
1647920400000|2022-03-22 03:40:00|164.79|161.99|165.06|162.26|165.34|162.54|164.05|161.25|0
1647920700000|2022-03-22 03:45:00|165.02|162.22|164.97|162.17|165.11|162.31|164.79|161.99|0
1647921000000|2022-03-22 03:50:00|165.11|162.31|164.78|161.98|165.62|162.82|164.69|161.89|0
1647921300000|2022-03-22 03:55:00|164.74|161.94|164.23|161.43|164.88|162.08|164.23|161.43|0
1647921600000|2022-03-22 04:00:00|164.14|161.34|162.51|159.71|164.41|161.61|162.42|159.62|0
1647921900000|2022-03-22 04:05:00|162.6|159.8|162.97|160.17|163.06|160.26|162.51|159.71|0
1647922200000|2022-03-22 04:10:00|162.92|160.12|163.79|160.99|164.12|161.32|162.92|160.12|0
1647922500000|2022-03-22 04:15:00|163.84|161.04|163.15|160.35|163.89|161.09|163.15|160.35|0
1647922800000|2022-03-22 04:20:00|163.24|160.44|162.23|159.43|163.24|160.44|162.23|159.43|0
1647923100000|2022-03-22 04:25:00|162.32|159.52|163.24|160.44|163.24|160.44|162.23|159.43|0
1647923400000|2022-03-22 04:30:00|163.33|160.53|163.28|160.48|163.65|160.85|163.23|160.43|0
1647923700000|2022-03-22 04:35:00|163.33|160.53|162.96|160.16|163.42|160.62|162.91|160.11|0
1647924000000|2022-03-22 04:40:00|163.05|160.25|163.23|160.43|163.51|160.71|163.05|160.25|0
1647924300000|2022-03-22 04:45:00|163.28|160.48|162.59|159.79|163.32|160.52|162.59|159.79|0
1647924600000|2022-03-22 04:50:00|162.68|159.88|162.95|160.15|162.95|160.15|162.49|159.69|0
1647924900000|2022-03-22 04:55:00|163.14|160.34|163.32|160.52|163.5|160.7|163.14|160.34|0
1647925200000|2022-03-22 05:00:00|163.41|160.61|162.76|159.96|163.5|160.7|162.76|159.96|0
1647925500000|2022-03-22 05:05:00|162.86|160.06|162.07|159.27|162.86|160.06|161.94|159.14|0
1647925800000|2022-03-22 05:10:00|162.12|159.32|161.75|158.95|162.21|159.41|161.75|158.95|0
1647926100000|2022-03-22 05:15:00|161.8|159|162.02|159.22|162.03|159.23|161.57|158.77|0
1647926400000|2022-03-22 05:20:00|161.98|159.18|161.93|159.13|162.02|159.22|161.79|158.99|0
1647926700000|2022-03-22 05:25:00|162.02|159.22|162.57|159.77|162.57|159.77|162.02|159.22|0
1647927000000|2022-03-22 05:30:00|162.85|160.05|162.85|160.05|162.94|160.14|162.57|159.77|0
1647927300000|2022-03-22 05:35:00|162.94|160.14|163.95|161.15|164.04|161.24|162.75|159.95|0
1647927600000|2022-03-22 05:40:00|164|161.2|163.95|161.15|164|161.2|163.21|160.41|0
1647927900000|2022-03-22 05:45:00|163.86|161.06|163.67|160.87|164.04|161.24|163.39|160.59|0
1647928200000|2022-03-22 05:50:00|163.76|160.96|163.85|161.05|164.04|161.24|163.48|160.68|0
1647928500000|2022-03-22 05:55:00|163.81|161.01|163.67|160.87|164.04|161.24|163.48|160.68|0
1647928800000|2022-03-22 06:00:00|163.57|160.77|164.31|161.51|164.59|161.79|163.02|160.22|0
1647929100000|2022-03-22 06:05:00|164.26|161.46|164.26|161.46|164.4|161.6|163.94|161.14|0
1647929400000|2022-03-22 06:10:00|164.31|161.51|164.59|161.79|164.77|161.97|164.03|161.23|0
1647929700000|2022-03-22 06:15:00|164.49|161.69|165.05|162.25|165.7|162.9|164.49|161.69|0
1647930000000|2022-03-22 06:20:00|165.14|162.34|164.72|161.92|165.42|162.62|164.68|161.88|0
1647930300000|2022-03-22 06:25:00|164.68|161.88|164.3|161.5|164.77|161.97|164.12|161.32|0
1647930600000|2022-03-22 06:30:00|164.35|161.55|163.93|161.13|164.35|161.55|163.79|160.99|0
1647930900000|2022-03-22 06:35:00|164.02|161.22|165.04|162.24|165.13|162.33|164.02|161.22|0
1647931200000|2022-03-22 06:40:00|165.23|162.43|164.3|161.5|165.32|162.52|164.02|161.22|0
1647931500000|2022-03-22 06:45:00|164.25|161.45|164.2|161.4|164.3|161.5|163.74|160.94|0
1647931800000|2022-03-22 06:50:00|164.11|161.31|163.88|161.08|164.53|161.73|163.74|160.94|0
1647932100000|2022-03-22 06:55:00|163.93|161.13|163.83|161.03|164.34|161.54|163.74|160.94|0
1647932400000|2022-03-22 07:00:00|164.02|161.22|164.11|161.31|164.76|161.96|163.32|160.52|0
1647932700000|2022-03-22 07:05:00|164.18|161.78|164.46|162.06|164.83|162.43|163.95|161.55|0
1647933000000|2022-03-22 07:10:00|164.28|161.88|164.74|162.34|164.83|162.43|164.18|161.78|0
1647933300000|2022-03-22 07:15:00|164.83|162.43|165.57|163.17|165.76|163.36|164.74|162.34|0
1647933600000|2022-03-22 07:20:00|165.66|163.26|166.22|163.82|166.22|163.82|165.48|163.08|0
1647933900000|2022-03-22 07:25:00|166.27|163.87|166.41|164.01|166.87|164.47|165.52|163.12|0
1647934200000|2022-03-22 07:30:00|166.59|164.19|166.78|164.38|167.15|164.75|166.41|164.01|0
1647934500000|2022-03-22 07:35:00|166.73|164.33|168.03|165.63|168.08|165.68|165.38|162.98|0
1647934800000|2022-03-22 07:40:00|167.98|165.58|168.07|165.67|168.21|165.81|167.7|165.3|0
1647935100000|2022-03-22 07:45:00|168.12|165.72|168.92|166.52|169.11|166.71|167.98|165.58|0
1647935400000|2022-03-22 07:50:00|169.01|166.61|170.04|167.64|170.23|167.83|169.01|166.61|0
1647935700000|2022-03-22 07:55:00|170.09|167.69|170.04|167.64|170.18|167.78|169.57|167.17|0
1647936000000|2022-03-22 08:00:00|170.23|167.83|171.08|168.68|171.18|168.78|169.57|167.17|0
1647936300000|2022-03-22 08:05:00|170.99|168.59|170.93|168.53|171.46|169.06|170.7|168.3|0
1647936600000|2022-03-22 08:10:00|170.79|168.39|172.41|170.01|172.79|170.39|170.32|167.92|0
1647936900000|2022-03-22 08:15:00|172.36|169.96|174.03|171.63|175.66|173.26|171.27|168.87|0
1647937200000|2022-03-22 08:20:00|174.22|171.82|175.75|173.35|175.84|173.44|173.6|171.2|0
1647937500000|2022-03-22 08:25:00|175.6|173.2|175.94|173.54|176.13|173.73|175.17|172.77|0
1647937800000|2022-03-22 08:30:00|175.98|173.58|177.04|174.64|177.62|175.22|175.98|173.58|0
1647938100000|2022-03-22 08:35:00|177.09|174.69|174.68|172.28|178.49|176.09|172.66|170.26|0
1647938400000|2022-03-22 08:40:00|174.63|172.23|175.06|172.66|175.25|172.85|173.62|171.22|0
1647938700000|2022-03-22 08:45:00|174.97|172.57|173.72|171.32|174.97|172.57|173.72|171.32|0
1647939000000|2022-03-22 08:50:00|173.81|171.41|173.52|171.12|173.91|171.51|173.04|170.64|0
1647939300000|2022-03-22 08:55:00|173.43|171.03|173.81|171.41|174.1|171.7|173.38|170.98|0
1647939600000|2022-03-22 09:00:00|173.71|171.31|174.96|172.56|175.15|172.75|173.71|171.31|0
1647939900000|2022-03-22 09:05:00|175.05|172.65|175.29|172.89|175.82|173.42|174.67|172.27|0
1647940200000|2022-03-22 09:10:00|175.25|172.85|175.29|172.89|175.63|173.23|174.71|172.31|0
1647940500000|2022-03-22 09:15:00|175.44|173.04|175.34|172.94|175.92|173.52|175.05|172.65|0
1647940800000|2022-03-22 09:20:00|175.24|172.84|173.75|171.35|175.34|172.94|173.75|171.35|0
1647941100000|2022-03-22 09:25:00|173.7|171.3|172.98|170.58|174.09|171.69|172.94|170.54|0
1647941400000|2022-03-22 09:30:00|172.94|170.54|173.41|171.01|173.6|171.2|172.65|170.25|0
1647941700000|2022-03-22 09:35:00|173.51|171.11|173.41|171.01|173.7|171.3|173.22|170.82|0
1647942000000|2022-03-22 09:40:00|173.32|170.92|173.7|171.3|173.89|171.49|173.12|170.72|0
1647942300000|2022-03-22 09:45:00|173.65|171.25|173.22|170.82|173.93|171.53|173.12|170.72|0
1647942600000|2022-03-22 09:50:00|173.31|170.91|173.6|171.2|173.69|171.29|173.12|170.72|0
1647942900000|2022-03-22 09:55:00|173.55|171.15|173.98|171.58|173.98|171.58|173.4|171|0
1647943200000|2022-03-22 10:00:00|173.88|171.48|173.07|170.67|173.93|171.53|172.54|170.14|0
1647943500000|2022-03-22 10:05:00|173.02|170.62|172.64|170.24|173.02|170.62|172.54|170.14|0
1647943800000|2022-03-22 10:10:00|172.73|170.33|172.68|170.28|173.11|170.71|172.2|169.8|0
1647944100000|2022-03-22 10:15:00|172.73|170.33|173.35|170.95|173.49|171.09|172.25|169.85|0
1647944400000|2022-03-22 10:20:00|173.3|170.9|173.54|171.14|173.68|171.28|173.3|170.9|0
1647944700000|2022-03-22 10:25:00|173.49|171.09|173.58|171.18|173.97|171.57|173.2|170.8|0
1647945000000|2022-03-22 10:30:00|173.68|171.28|175.12|172.72|175.41|173.01|173.49|171.09|0
1647945300000|2022-03-22 10:35:00|175.22|172.82|174.73|172.33|175.51|173.11|174.68|172.28|0
1647945600000|2022-03-22 10:40:00|174.68|172.28|174.35|171.95|174.68|172.28|174.25|171.85|0
1647945900000|2022-03-22 10:45:00|174.25|171.85|174.25|171.85|174.83|172.43|174.25|171.85|0
1647946200000|2022-03-22 10:50:00|174.35|171.95|174.06|171.66|174.35|171.95|173.86|171.46|0
1647946500000|2022-03-22 10:55:00|174.15|171.75|174.44|172.04|174.73|172.33|174.15|171.75|0
1647946800000|2022-03-22 11:00:00|174.25|171.85|173.19|170.79|174.73|172.33|173.19|170.79|0
1647947100000|2022-03-22 11:05:00|173.38|170.98|173.09|170.69|173.38|170.98|172.52|170.12|0
1647947400000|2022-03-22 11:10:00|173.19|170.79|173|170.6|173.28|170.88|172.8|170.4|0
1647947700000|2022-03-22 11:15:00|173.09|170.69|172.71|170.31|173.28|170.88|172.33|169.93|0
1647948000000|2022-03-22 11:20:00|172.61|170.21|172.71|170.31|172.99|170.59|172.61|170.21|0
1647948300000|2022-03-22 11:25:00|172.61|170.21|173.76|171.36|173.85|171.45|172.61|170.21|0
1647948600000|2022-03-22 11:30:00|173.85|171.45|173.75|171.35|174.52|172.12|173.75|171.35|0
1647948900000|2022-03-22 11:35:00|173.66|171.26|173.27|170.87|173.66|171.26|172.99|170.59|0
1647949200000|2022-03-22 11:40:00|173.18|170.78|173.27|170.87|173.75|171.35|173.08|170.68|0
1647949500000|2022-03-22 11:45:00|173.18|170.78|172.7|170.3|173.27|170.87|172.65|170.25|0
1647949800000|2022-03-22 11:50:00|172.6|170.2|172.79|170.39|172.89|170.49|172.41|170.01|0
1647950100000|2022-03-22 11:55:00|172.74|170.34|172.6|170.2|172.89|170.49|172.22|169.82|0
1647950400000|2022-03-22 12:00:00|172.55|170.15|172.41|170.01|172.69|170.29|172.31|169.91|0
1647950700000|2022-03-22 12:05:00|172.36|169.96|172.12|169.72|172.6|170.2|171.93|169.53|0
1647951000000|2022-03-22 12:10:00|172.16|169.76|171.64|169.24|172.4|170|171.64|169.24|0
1647951300000|2022-03-22 12:15:00|171.74|169.34|171.54|169.14|172.12|169.72|171.07|168.67|0
1647951600000|2022-03-22 12:20:00|171.45|169.05|171.64|169.24|172.3|169.9|171.45|169.05|0
1647951900000|2022-03-22 12:25:00|171.54|169.14|171.73|169.33|171.83|169.43|170.69|168.29|0
1647952200000|2022-03-22 12:30:00|171.64|169.24|171.92|169.52|171.92|169.52|170.97|168.57|0
1647952500000|2022-03-22 12:35:00|172.01|169.61|172.11|169.71|172.11|169.71|170.97|168.57|0
1647952800000|2022-03-22 12:40:00|172.01|169.61|172.3|169.9|172.34|169.94|171.92|169.52|0
1647953100000|2022-03-22 12:45:00|172.39|169.99|173.35|170.95|173.35|170.95|172.3|169.9|0
1647953400000|2022-03-22 12:50:00|173.25|170.85|173.25|170.85|173.34|170.94|172.87|170.47|0
1647953700000|2022-03-22 12:55:00|173.29|170.89|174.01|171.61|174.15|171.75|173.25|170.85|0
1647954000000|2022-03-22 13:00:00|174.11|171.71|174.68|172.28|174.78|172.38|174.11|171.71|0
1647954300000|2022-03-22 13:05:00|174.39|171.99|172.16|169.76|174.49|172.09|171.97|169.57|0
1647954600000|2022-03-22 13:10:00|172.06|169.66|171.97|169.57|172.25|169.85|171.49|169.09|0
1647954900000|2022-03-22 13:15:00|171.87|169.47|171.68|169.28|171.97|169.57|171.3|168.9|0
1647955200000|2022-03-22 13:20:00|171.58|169.18|172.25|169.85|172.34|169.94|171.39|168.99|0
1647955500000|2022-03-22 13:25:00|172.34|169.94|172.34|169.94|172.82|170.42|171.77|169.37|0
1647955800000|2022-03-22 13:30:00|172.82|170.42|173.59|171.19|174.84|172.44|172.53|170.13|0
1647956100000|2022-03-22 13:35:00|173.68|171.28|178.04|175.64|178.24|175.84|173.39|170.99|0
1647956400000|2022-03-22 13:40:00|177.94|175.54|177.84|175.44|178.53|176.13|176.48|174.08|0
1647956700000|2022-03-22 13:45:00|178.04|175.64|177.84|175.44|178.14|175.74|175.41|173.01|0
1647957000000|2022-03-22 13:50:00|178.04|175.64|177.55|175.15|178.13|175.73|175.36|172.96|0
1647957300000|2022-03-22 13:55:00|177.64|175.24|177.45|175.05|178.43|176.03|176.87|174.47|0
1647957600000|2022-03-22 14:00:00|178.33|175.93|183.81|181.41|183.81|181.41|178.13|175.73|0
1647957900000|2022-03-22 14:05:00|184.11|181.71|184.11|181.71|184.21|181.81|182.82|180.42|0
1647958200000|2022-03-22 14:10:00|184.21|181.81|183.81|181.41|184.8|182.4|183.42|181.02|0
1647958500000|2022-03-22 14:15:00|183.76|181.36|185|182.6|185|182.6|182.53|180.13|0
1647958800000|2022-03-22 14:20:00|185.1|182.7|185.4|183|186.1|183.7|184.5|182.1|0
1647959100000|2022-03-22 14:25:00|185.5|183.1|185.99|183.59|186.69|184.29|184.05|181.65|0
1647959400000|2022-03-22 14:30:00|186.09|183.69|188.09|185.69|188.19|185.79|186.09|183.69|0
1647959700000|2022-03-22 14:35:00|187.89|185.49|187.64|185.24|189|186.6|187.39|184.99|0
1647960000000|2022-03-22 14:40:00|187.69|185.29|187.39|184.99|189.2|186.8|186.89|184.49|0
1647960300000|2022-03-22 14:45:00|187.29|184.89|188.29|185.89|188.59|186.19|186.99|184.59|0
1647960600000|2022-03-22 14:50:00|188.49|186.09|188.29|185.89|188.49|186.09|187.59|185.19|0
1647960900000|2022-03-22 14:55:00|188.39|185.99|186.88|184.48|188.59|186.19|186.48|184.08|0
1647961200000|2022-03-22 15:00:00|186.98|184.58|186.58|184.18|187.28|184.88|184.69|182.29|0
1647961500000|2022-03-22 15:05:00|186.48|184.08|187.58|185.18|187.78|185.38|185.78|183.38|0
1647961800000|2022-03-22 15:10:00|187.78|185.38|188.18|185.78|188.68|186.28|187.08|184.68|0
1647962100000|2022-03-22 15:15:00|188.28|185.88|189.49|187.09|189.49|187.09|188.08|185.68|0
1647962400000|2022-03-22 15:20:00|189.29|186.89|190.5|188.1|190.5|188.1|188.58|186.18|0
1647962700000|2022-03-22 15:25:00|190.09|187.69|191.3|188.9|191.3|188.9|188.88|186.48|0
1647963000000|2022-03-22 15:30:00|191.35|188.95|189.48|187.08|191.35|188.95|188.88|186.48|0
1647963300000|2022-03-22 15:35:00|189.58|187.18|190.28|187.88|190.59|188.19|188.47|186.07|0
1647963600000|2022-03-22 15:40:00|190.38|187.98|186.71|184.31|190.69|188.29|186.71|184.31|0
1647963900000|2022-03-22 15:45:00|186.61|184.21|188.22|185.82|188.22|185.82|186.11|183.71|0
1647964200000|2022-03-22 15:50:00|188.32|185.92|188.01|185.61|188.42|186.02|187.11|184.71|0
1647964500000|2022-03-22 15:55:00|188.11|185.71|187.01|184.61|188.41|186.01|187.01|184.61|0
1647964800000|2022-03-22 16:00:00|187.21|184.81|186.71|184.31|187.61|185.21|186.01|183.61|0
1647965100000|2022-03-22 16:05:00|186.61|184.21|187.81|185.41|188.76|186.36|186.61|184.21|0
1647965400000|2022-03-22 16:10:00|187.71|185.31|187.4|185|188.41|186.01|186.8|184.4|0
1647965700000|2022-03-22 16:15:00|187.3|184.9|186.9|184.5|187.7|185.3|186|183.6|0
1647966000000|2022-03-22 16:20:00|186.8|184.4|185.3|182.9|187|184.6|183.96|181.56|0
1647966300000|2022-03-22 16:25:00|185.2|182.8|183.42|181.02|185.4|183|182.72|180.32|0
1647966600000|2022-03-22 16:30:00|183.22|180.82|183.66|181.26|183.66|181.26|182.13|179.73|0
1647966900000|2022-03-22 16:35:00|183.81|181.41|184.3|181.9|185|182.6|183.66|181.26|0
1647967200000|2022-03-22 16:40:00|184.21|181.81|183.81|181.41|185.1|182.7|182.82|180.42|0
1647967500000|2022-03-22 16:45:00|183.71|181.31|185|182.6|185|182.6|183.11|180.71|0
1647967800000|2022-03-22 16:50:00|185.1|182.7|186.99|184.59|186.99|184.59|185.1|182.7|0
1647968100000|2022-03-22 16:55:00|186.89|184.49|186.99|184.59|187.29|184.89|186.29|183.89|0
1647968400000|2022-03-22 17:00:00|186.89|184.49|188.2|185.8|188.3|185.9|186.19|183.79|0
1647968700000|2022-03-22 17:05:00|188.25|185.85|187.79|185.39|188.9|186.5|187.79|185.39|0
1647969000000|2022-03-22 17:10:00|187.69|185.29|188.5|186.1|188.5|186.1|187.09|184.69|0
1647969300000|2022-03-22 17:15:00|188.4|186|187.39|184.99|189.2|186.8|186.99|184.59|0
1647969600000|2022-03-22 17:20:00|187.29|184.89|185.78|183.38|187.29|184.89|185.28|182.88|0
1647969900000|2022-03-22 17:25:00|185.88|183.48|186.78|184.38|186.98|184.58|185.78|183.38|0
1647970200000|2022-03-22 17:30:00|186.98|184.58|188.39|185.99|188.49|186.09|186.98|184.58|0
1647970500000|2022-03-22 17:35:00|188.49|186.09|188.29|185.89|188.69|186.29|187.38|184.98|0
1647970800000|2022-03-22 17:40:00|188.18|185.78|187.98|185.58|188.18|185.78|186.78|184.38|0
1647971100000|2022-03-22 17:45:00|188.08|185.68|187.58|185.18|188.08|185.68|186.78|184.38|0
1647971400000|2022-03-22 17:50:00|187.68|185.28|188.73|186.33|188.89|186.49|187.58|185.18|0
1647971700000|2022-03-22 17:55:00|188.58|186.18|188.98|186.58|189.29|186.89|188.18|185.78|0
1647972000000|2022-03-22 18:00:00|189.09|186.69|187.47|185.07|189.29|186.89|186.87|184.47|0
1647972300000|2022-03-22 18:05:00|187.42|185.02|187.27|184.87|187.77|185.37|186.57|184.17|0
1647972600000|2022-03-22 18:10:00|187.32|184.92|187.42|185.02|188.27|185.87|186.87|184.47|0
1647972900000|2022-03-22 18:15:00|187.37|184.97|188.47|186.07|188.88|186.48|186.87|184.47|0
1647973200000|2022-03-22 18:20:00|188.57|186.17|186.26|183.86|188.57|186.17|186.06|183.66|0
1647973500000|2022-03-22 18:25:00|186.06|183.66|185.26|182.86|186.26|183.86|183.67|181.27|0
1647973800000|2022-03-22 18:30:00|185.36|182.96|186.66|184.26|186.76|184.36|183.67|181.27|0
1647974100000|2022-03-22 18:35:00|186.56|184.16|186.26|183.86|186.76|184.36|185.76|183.36|0
1647974400000|2022-03-22 18:40:00|186.16|183.76|185.8|183.4|186.26|183.86|185.16|182.76|0
1647974700000|2022-03-22 18:45:00|185.85|183.45|185.15|182.75|186.4|184|184.66|182.26|0
1647975000000|2022-03-22 18:50:00|185.25|182.85|186.55|184.15|186.95|184.55|184.86|182.46|0
1647975300000|2022-03-22 18:55:00|186.65|184.25|187.05|184.65|188.06|185.66|186.6|184.2|0
1647975600000|2022-03-22 19:00:00|186.85|184.45|188.46|186.06|188.56|186.16|186.75|184.35|0
1647975900000|2022-03-22 19:05:00|188.56|186.16|188.66|186.26|188.76|186.36|187.55|185.15|0
1647976200000|2022-03-22 19:10:00|188.56|186.16|188.76|186.36|188.96|186.56|187.15|184.75|0
1647976500000|2022-03-22 19:15:00|189.06|186.66|188.55|186.15|190.27|187.87|188.5|186.1|0
1647976800000|2022-03-22 19:20:00|188.75|186.35|187.99|185.59|189.26|186.86|186.24|183.84|0
1647977100000|2022-03-22 19:25:00|188.05|185.65|187.14|184.74|188.65|186.25|187.14|184.74|0
1647977400000|2022-03-22 19:30:00|186.94|184.54|188.24|185.84|188.55|186.15|186.54|184.14|0
1647977700000|2022-03-22 19:35:00|188.04|185.64|189.05|186.65|189.66|187.26|187.94|185.54|0
1647978000000|2022-03-22 19:40:00|188.85|186.45|190.16|187.76|190.67|188.27|188.14|185.74|0
1647978300000|2022-03-22 19:45:00|190.47|188.07|192.4|190|192.7|190.3|189.86|187.46|0
1647978600000|2022-03-22 19:50:00|191.99|189.59|187.53|185.13|193.22|190.82|187.53|185.13|0
1647978900000|2022-03-22 19:55:00|187.73|185.33|189.75|187.35|189.85|187.45|186.53|184.13|0
1647979200000|2022-03-22 20:00:00|189.14|186.74|190.26|187.86|190.46|188.06|189.14|186.74|0
1647979500000|2022-03-22 20:05:00|190.05|187.65|189.65|187.25|190.05|187.65|189.34|186.94|0
1647979800000|2022-03-22 20:10:00|189.44|187.04|189.24|186.84|189.65|187.25|189.24|186.84|0
1647980100000|2022-03-22 20:15:00|189.54|186.74|189.24|186.44|189.54|186.74|189.24|186.44|0
1647980400000|2022-03-22 20:20:00|189.34|186.54|189.64|186.84|189.94|187.14|189.34|186.54|0
1647980700000|2022-03-22 20:25:00|189.74|186.94|189.64|186.84|189.84|187.04|189.64|186.84|0
1647981000000|2022-03-22 20:30:00|189.68|186.88|189.84|187.04|189.84|187.04|189.63|186.83|0
1647981300000|2022-03-22 20:35:00|189.94|187.14|189.84|187.04|189.94|187.14|189.63|186.83|0
1647981600000|2022-03-22 20:40:00|189.83|187.03|190.14|187.34|190.14|187.34|189.83|187.03|0
1647981900000|2022-03-22 20:45:00|190.24|187.44|189.83|187.03|190.24|187.44|189.83|187.03|0
1647982200000|2022-03-22 20:50:00|189.93|187.13|190.13|187.33|190.13|187.33|189.83|187.03|0
1647982500000|2022-03-22 20:55:00|190.03|187.23|189.82|187.02|190.23|187.43|189.82|187.02|0
1647982800000|2022-03-22 21:00:00|189.79|186.99|189.56|186.76|189.86|187.06|189.56|186.76|0
1647983100000|2022-03-22 21:05:00|189.58|186.78|189.47|186.67|189.58|186.78|189.41|186.61|0
1647983400000|2022-03-22 21:10:00|189.46|186.66|189.45|186.65|189.47|186.67|189.37|186.57|0
1647983700000|2022-03-22 21:15:00|189.34|186.54|189.34|186.54|189.45|186.65|189.32|186.52|0
1647984000000|2022-03-22 21:20:00|189.38|186.58|189.07|186.27|189.38|186.58|189.07|186.27|0
1647984300000|2022-03-22 21:25:00|189.26|186.46|189.61|186.81|189.61|186.81|189.14|186.34|0
1647984600000|2022-03-22 21:30:00|189.72|186.92|189.33|186.53|189.72|186.92|189.33|186.53|0
1647984900000|2022-03-22 21:35:00|189.36|186.56|189.26|186.46|189.36|186.56|189.26|186.46|0
1647985200000|2022-03-22 21:40:00|189.27|186.47|189.27|186.47|189.27|186.47|189.2|186.4|0
1647985500000|2022-03-22 21:45:00|189.3|186.5|189.3|186.5|189.37|186.57|189.25|186.45|0
1647985800000|2022-03-22 21:50:00|189.37|186.57|189.41|186.61|189.49|186.69|189.22|186.42|0
1647986100000|2022-03-22 21:55:00|189.4|186.6|189.31|186.51|189.43|186.63|189.25|186.45|0
1647986400000|2022-03-22 22:00:00|189.25|186.45|188.74|185.94|189.3|186.5|187.69|184.89|0
1647986700000|2022-03-22 22:05:00|188.69|185.89|187.38|184.58|188.79|185.99|187.28|184.48|0
1647987000000|2022-03-22 22:10:00|187.43|184.63|188.13|185.33|188.29|185.49|187.28|184.48|0
1647987300000|2022-03-22 22:15:00|188.19|185.39|189.04|186.24|189.19|186.39|188.19|185.39|0
1647987600000|2022-03-22 22:20:00|189.09|186.29|190.05|187.25|190.2|187.4|189.09|186.29|0
1647987900000|2022-03-22 22:25:00|190.1|187.3|190.1|187.3|190.3|187.5|189.59|186.79|0
1647988200000|2022-03-22 22:30:00|190|187.2|189.69|186.89|190.4|187.6|189.69|186.89|0
1647988500000|2022-03-22 22:35:00|189.79|186.99|190.6|187.8|190.6|187.8|189.79|186.99|0
1647988800000|2022-03-22 22:40:00|190.55|187.75|192.33|189.53|192.33|189.53|190.55|187.75|0
1647989100000|2022-03-22 22:45:00|192.23|189.43|191.51|188.71|192.53|189.73|191.41|188.61|0
1647989400000|2022-03-22 22:50:00|191.41|188.61|191.51|188.71|192.12|189.32|191.21|188.41|0
1647989700000|2022-03-22 22:55:00|191.61|188.81|191.21|188.41|191.72|188.92|191.1|188.3|0
1647990000000|2022-03-22 23:00:00|191.25|188.45|191.61|188.81|191.61|188.81|191.2|188.4|0
1647990300000|2022-03-22 23:05:00|191.51|188.71|191.61|188.81|191.81|189.01|191.1|188.3|0
1647990600000|2022-03-22 23:10:00|191.66|188.86|191.2|188.4|191.76|188.96|191.1|188.3|0
1647990900000|2022-03-22 23:15:00|191.51|188.71|190.89|188.09|191.51|188.71|190.79|187.99|0
1647991200000|2022-03-22 23:20:00|190.84|188.04|190.59|187.79|191|188.2|190.49|187.69|0
1647991500000|2022-03-22 23:25:00|190.53|187.73|190.59|187.79|191.09|188.29|190.53|187.73|0
1647991800000|2022-03-22 23:30:00|190.69|187.89|190.69|187.89|190.79|187.99|190.58|187.78|0
1647992100000|2022-03-22 23:35:00|190.84|188.04|190.68|187.88|190.89|188.09|190.68|187.88|0
1647992400000|2022-03-22 23:40:00|190.63|187.83|190.68|187.88|190.78|187.98|190.48|187.68|0
1647992700000|2022-03-22 23:45:00|190.58|187.78|190.93|188.13|190.98|188.18|190.38|187.58|0
1647993000000|2022-03-22 23:50:00|190.98|188.18|191.19|188.39|191.59|188.79|190.98|188.18|0
1647993300000|2022-03-22 23:55:00|191.29|188.49|191.49|188.69|191.74|188.94|191.13|188.33|0
1647993600000|2022-03-23 00:00:00|191.39|188.59|191.08|188.28|192.61|189.81|190.88|188.08|0
1647993900000|2022-03-23 00:05:00|191.18|188.38|190.57|187.77|191.28|188.48|190.17|187.37|0
1647994200000|2022-03-23 00:10:00|190.67|187.87|190.01|187.21|190.67|187.87|189.66|186.86|0
1647994500000|2022-03-23 00:15:00|190.06|187.26|189.86|187.06|190.16|187.36|189.66|186.86|0
1647994800000|2022-03-23 00:20:00|189.96|187.16|189.55|186.75|189.96|187.16|189.4|186.6|0
1647995100000|2022-03-23 00:25:00|189.5|186.7|189.8|187|190.26|187.46|189.5|186.7|0
1647995400000|2022-03-23 00:30:00|189.96|187.16|189.15|186.35|189.96|187.16|189.04|186.24|0
1647995700000|2022-03-23 00:35:00|189.04|186.24|188.84|186.04|189.55|186.75|188.74|185.94|0
1647996000000|2022-03-23 00:40:00|188.89|186.09|189.09|186.29|189.45|186.65|188.84|186.04|0
1647996300000|2022-03-23 00:45:00|189.14|186.34|189.44|186.64|189.65|186.85|189.09|186.29|0
1647996600000|2022-03-23 00:50:00|189.65|186.85|189.14|186.34|189.75|186.95|189.09|186.29|0
1647996900000|2022-03-23 00:55:00|189.09|186.29|188.93|186.13|189.54|186.74|188.78|185.98|0
1647997200000|2022-03-23 01:00:00|189.04|186.24|188.93|186.13|189.64|186.84|188.68|185.88|0
1647997500000|2022-03-23 01:05:00|189.03|186.23|189.13|186.33|189.13|186.33|188.73|185.93|0
1647997800000|2022-03-23 01:10:00|189.23|186.43|189.33|186.53|189.84|187.04|189.08|186.28|0
1647998100000|2022-03-23 01:15:00|189.28|186.48|189.74|186.94|189.84|187.04|188.83|186.03|0
1647998400000|2022-03-23 01:20:00|189.84|187.04|189.73|186.93|190.34|187.54|189.63|186.83|0
1647998700000|2022-03-23 01:25:00|189.68|186.88|189.93|187.13|190.09|187.29|189.33|186.53|0
1647999000000|2022-03-23 01:30:00|190.14|187.34|189.93|187.13|190.14|187.34|188.82|186.02|0
1647999300000|2022-03-23 01:35:00|189.83|187.03|189.32|186.52|190.03|187.23|189.12|186.32|0
1647999600000|2022-03-23 01:40:00|189.37|186.57|189.73|186.93|189.78|186.98|189.32|186.52|0
1647999900000|2022-03-23 01:45:00|189.78|186.98|189.22|186.42|189.83|187.03|188.92|186.12|0
1648000200000|2022-03-23 01:50:00|189.27|186.47|190.13|187.33|190.33|187.53|189.27|186.47|0
1648000500000|2022-03-23 01:55:00|190.08|187.28|190.94|188.14|190.94|188.14|190.08|187.28|0
1648000800000|2022-03-23 02:00:00|190.84|188.04|190.78|187.98|191.24|188.44|190.33|187.53|0
1648001100000|2022-03-23 02:05:00|190.83|188.03|190.12|187.32|191.04|188.24|190.12|187.32|0
1648001400000|2022-03-23 02:10:00|189.97|187.17|189.51|186.71|190.02|187.22|189.41|186.61|0
1648001700000|2022-03-23 02:15:00|189.46|186.66|190.73|187.93|190.73|187.93|189.46|186.66|0
1648002000000|2022-03-23 02:20:00|190.83|188.03|190.93|188.13|191.03|188.23|190.83|188.03|0
1648002300000|2022-03-23 02:25:00|190.98|188.18|190.62|187.82|191.54|188.74|190.52|187.72|0
1648002600000|2022-03-23 02:30:00|190.52|187.72|191.38|188.58|191.64|188.84|190.42|187.62|0
1648002900000|2022-03-23 02:35:00|191.28|188.48|191.48|188.68|191.64|188.84|191.13|188.33|0
1648003200000|2022-03-23 02:40:00|191.43|188.63|192.09|189.29|192.35|189.55|191.33|188.53|0
1648003500000|2022-03-23 02:45:00|192.19|189.39|192.65|189.85|192.86|190.06|192.14|189.34|0
1648003800000|2022-03-23 02:50:00|192.55|189.75|192.6|189.8|193.06|190.26|192.55|189.75|0
1648004100000|2022-03-23 02:55:00|192.55|189.75|192.39|189.59|193.06|190.26|192.24|189.44|0
1648004400000|2022-03-23 03:00:00|192.55|189.75|192.59|189.79|192.85|190.05|192.44|189.64|0
1648004700000|2022-03-23 03:05:00|192.65|189.85|191.63|188.83|192.7|189.9|191.52|188.72|0
1648005000000|2022-03-23 03:10:00|191.52|188.72|191.77|188.97|191.83|189.03|191.22|188.42|0
1648005300000|2022-03-23 03:15:00|191.73|188.93|191.83|189.03|191.83|189.03|191.52|188.72|0
1648005600000|2022-03-23 03:20:00|191.77|188.97|191.47|188.67|191.77|188.97|191.11|188.31|0
1648005900000|2022-03-23 03:25:00|191.42|188.62|191.06|188.26|191.72|188.92|190.8|188|0
1648006200000|2022-03-23 03:30:00|191.16|188.36|191.11|188.31|191.31|188.51|190.95|188.15|0
1648006500000|2022-03-23 03:35:00|191.05|188.25|191.31|188.51|191.51|188.71|191.01|188.21|0
1648006800000|2022-03-23 03:40:00|191.26|188.46|190.8|188|191.31|188.51|190.6|187.8|0
1648007100000|2022-03-23 03:45:00|190.9|188.1|191.35|188.55|191.51|188.71|190.8|188|0
1648007400000|2022-03-23 03:50:00|191.41|188.61|191.2|188.4|191.71|188.91|191.1|188.3|0
1648007700000|2022-03-23 03:55:00|191.3|188.5|190.9|188.1|191.81|189.01|190.69|187.89|0
1648008000000|2022-03-23 04:00:00|190.84|188.04|191|188.2|191.04|188.24|190.49|187.69|0
1648008300000|2022-03-23 04:05:00|191.1|188.3|191.04|188.24|191.25|188.45|190.89|188.09|0
1648008600000|2022-03-23 04:10:00|190.99|188.19|190.99|188.19|191.2|188.4|190.94|188.14|0
1648008900000|2022-03-23 04:15:00|191.04|188.24|190.84|188.04|191.19|188.39|190.84|188.04|0
1648009200000|2022-03-23 04:20:00|190.79|187.99|190.99|188.19|191.09|188.29|190.68|187.88|0
1648009500000|2022-03-23 04:25:00|190.94|188.14|191.19|188.39|191.19|188.39|190.78|187.98|0
1648009800000|2022-03-23 04:30:00|191.29|188.49|191.34|188.54|191.6|188.8|191.09|188.29|0
1648010100000|2022-03-23 04:35:00|191.29|188.49|191.39|188.59|191.49|188.69|191.24|188.44|0
1648010400000|2022-03-23 04:40:00|191.34|188.54|191.29|188.49|191.34|188.54|191.18|188.38|0
1648010700000|2022-03-23 04:45:00|191.33|188.53|191.59|188.79|191.69|188.89|191.23|188.43|0
1648011000000|2022-03-23 04:50:00|191.54|188.74|191.69|188.89|191.69|188.89|191.49|188.69|0
1648011300000|2022-03-23 04:55:00|191.79|188.99|192.1|189.3|192.3|189.5|191.79|188.99|0
1648011600000|2022-03-23 05:00:00|192.14|189.34|191.79|188.99|192.61|189.81|191.79|188.99|0
1648011900000|2022-03-23 05:05:00|191.74|188.94|191.33|188.53|191.79|188.99|190.82|188.02|0
1648012200000|2022-03-23 05:10:00|191.28|188.48|191.58|188.78|191.79|188.99|191.18|188.38|0
1648012500000|2022-03-23 05:15:00|191.63|188.83|192.09|189.29|192.5|189.7|191.58|188.78|0
1648012800000|2022-03-23 05:20:00|191.99|189.19|192.29|189.49|192.34|189.54|191.88|189.08|0
1648013100000|2022-03-23 05:25:00|192.34|189.54|191.98|189.18|192.39|189.59|191.88|189.08|0
1648013400000|2022-03-23 05:30:00|192.08|189.28|192.19|189.39|192.29|189.49|191.98|189.18|0
1648013700000|2022-03-23 05:35:00|192.23|189.43|192.49|189.69|192.59|189.79|192.19|189.39|0
1648014000000|2022-03-23 05:40:00|192.44|189.64|192.59|189.79|192.69|189.89|192.33|189.53|0
1648014300000|2022-03-23 05:45:00|192.64|189.84|192.38|189.58|192.9|190.1|192.38|189.58|0
1648014600000|2022-03-23 05:50:00|192.28|189.48|192.38|189.58|192.49|189.69|192.28|189.48|0
1648014900000|2022-03-23 05:55:00|192.28|189.48|192.58|189.78|192.59|189.79|192.28|189.48|0
1648015200000|2022-03-23 06:00:00|192.69|189.89|191.87|189.07|192.69|189.89|191.87|189.07|0
1648015500000|2022-03-23 06:05:00|191.77|188.97|192.17|189.37|192.17|189.37|191.77|188.97|0
1648015800000|2022-03-23 06:10:00|192.12|189.32|192.38|189.58|192.38|189.58|191.97|189.17|0
1648016100000|2022-03-23 06:15:00|192.48|189.68|192.68|189.88|192.68|189.88|192.48|189.68|0
1648016400000|2022-03-23 06:20:00|192.78|189.98|192.37|189.57|192.78|189.98|192.17|189.37|0
1648016700000|2022-03-23 06:25:00|192.27|189.47|191.66|188.86|192.37|189.57|191.66|188.86|0
1648017000000|2022-03-23 06:30:00|191.6|188.8|191.35|188.55|191.6|188.8|190.94|188.14|0
1648017300000|2022-03-23 06:35:00|191.45|188.65|191.75|188.95|191.75|188.95|191.04|188.24|0
1648017600000|2022-03-23 06:40:00|191.8|189|190.95|188.15|191.96|189.16|190.9|188.1|0
1648017900000|2022-03-23 06:45:00|190.9|188.1|190.29|187.49|191.2|188.4|190.18|187.38|0
1648018200000|2022-03-23 06:50:00|190.34|187.54|190.18|187.38|190.39|187.59|189.88|187.08|0
1648018500000|2022-03-23 06:55:00|190.13|187.33|190.53|187.73|190.69|187.89|190.08|187.28|0
1648018800000|2022-03-23 07:00:00|190.59|187.79|189.98|187.18|190.69|187.89|189.57|186.77|0
1648019100000|2022-03-23 07:05:00|189.78|187.38|189.32|186.92|189.78|187.38|188.86|186.46|0
1648019400000|2022-03-23 07:10:00|189.37|186.97|188.76|186.36|189.37|186.97|188.66|186.26|0
1648019700000|2022-03-23 07:15:00|188.66|186.26|188.86|186.46|190.21|187.81|188.66|186.26|0
1648020000000|2022-03-23 07:20:00|188.71|186.31|188.86|186.46|189.16|186.76|188.66|186.26|0
1648020300000|2022-03-23 07:25:00|188.91|186.51|189.31|186.91|189.36|186.96|188.91|186.51|0
1648020600000|2022-03-23 07:30:00|189.26|186.86|188.45|186.05|189.26|186.86|188.45|186.05|0
1648020900000|2022-03-23 07:35:00|188.15|185.75|188.65|186.25|188.65|186.25|187.64|185.24|0
1648021200000|2022-03-23 07:40:00|188.55|186.15|188.39|185.99|188.75|186.35|188.35|185.95|0
1648021500000|2022-03-23 07:45:00|188.45|186.05|188.55|186.15|188.6|186.2|188.19|185.79|0
1648021800000|2022-03-23 07:50:00|188.65|186.25|188.54|186.14|188.75|186.35|188.24|185.84|0
1648022100000|2022-03-23 07:55:00|188.44|186.04|188.24|185.84|188.64|186.24|188.14|185.74|0
1648022400000|2022-03-23 08:00:00|188.34|185.94|187.08|184.68|188.74|186.34|186.73|184.33|0
1648022700000|2022-03-23 08:05:00|186.93|184.53|187.03|184.63|187.73|185.33|186.33|183.93|0
1648023000000|2022-03-23 08:10:00|186.97|184.57|186.67|184.27|187.93|185.53|186.52|184.12|0
1648023300000|2022-03-23 08:15:00|186.72|184.32|185.62|183.22|187.43|185.03|185.22|182.82|0
1648023600000|2022-03-23 08:20:00|185.57|183.17|184.62|182.22|185.62|183.22|184.42|182.02|0
1648023900000|2022-03-23 08:25:00|184.72|182.32|184.72|182.32|185.22|182.82|184.42|182.02|0
1648024200000|2022-03-23 08:30:00|184.82|182.42|184.82|182.42|185.12|182.72|184.52|182.12|0
1648024500000|2022-03-23 08:35:00|184.76|182.36|185.51|183.11|185.56|183.16|184.72|182.32|0
1648024800000|2022-03-23 08:40:00|185.41|183.01|185.81|183.41|185.96|183.56|185.31|182.91|0
1648025100000|2022-03-23 08:45:00|185.71|183.31|186.31|183.91|186.41|184.01|185.41|183.01|0
1648025400000|2022-03-23 08:50:00|186.41|184.01|186.61|184.21|186.91|184.51|186.11|183.71|0
1648025700000|2022-03-23 08:55:00|186.51|184.11|186.11|183.71|186.71|184.31|186.01|183.61|0
1648026000000|2022-03-23 09:00:00|186.21|183.81|186.71|184.31|186.71|184.31|185.8|183.4|0
1648026300000|2022-03-23 09:05:00|186.61|184.21|186.1|183.7|186.71|184.31|185.9|183.5|0
1648026600000|2022-03-23 09:10:00|186|183.6|185.8|183.4|186.3|183.9|185.8|183.4|0
1648026900000|2022-03-23 09:15:00|185.75|183.35|186.3|183.9|186.4|184|185.4|183|0
1648027200000|2022-03-23 09:20:00|186.2|183.8|185.4|183|186.7|184.3|185.34|182.94|0
1648027500000|2022-03-23 09:25:00|185.5|183.1|184.9|182.5|185.7|183.3|184.9|182.5|0
1648027800000|2022-03-23 09:30:00|184.6|182.2|184.24|181.84|184.6|182.2|183.6|181.2|0
1648028100000|2022-03-23 09:35:00|184.2|181.8|183.5|181.1|184.2|181.8|182.71|180.31|0
1648028400000|2022-03-23 09:40:00|183.6|181.2|182.7|180.3|183.6|181.2|182.6|180.2|0
1648028700000|2022-03-23 09:45:00|182.6|180.2|181.81|179.41|182.7|180.3|181.81|179.41|0
1648029000000|2022-03-23 09:50:00|181.71|179.31|181.81|179.41|182.5|180.1|181.71|179.31|0
1648029300000|2022-03-23 09:55:00|181.91|179.51|182.05|179.65|182.5|180.1|181.41|179.01|0
1648029600000|2022-03-23 10:00:00|182.1|179.7|183.09|180.69|183.09|180.69|182.05|179.65|0
1648029900000|2022-03-23 10:05:00|183.14|180.74|184.43|182.03|185.23|182.83|182.4|180|0
1648030200000|2022-03-23 10:10:00|184.33|181.93|184.83|182.43|185.02|182.62|184.13|181.73|0
1648030500000|2022-03-23 10:15:00|184.92|182.52|184.57|182.17|184.92|182.52|184.23|181.83|0
1648030800000|2022-03-23 10:20:00|184.53|182.13|183.98|181.58|184.72|182.32|183.83|181.43|0
1648031100000|2022-03-23 10:25:00|183.93|181.53|183.73|181.33|184.42|182.02|183.73|181.33|0
1648031400000|2022-03-23 10:30:00|183.83|181.43|184.52|182.12|184.72|182.32|183.63|181.23|0
1648031700000|2022-03-23 10:35:00|184.47|182.07|184.32|181.92|185.02|182.62|184.22|181.82|0
1648032000000|2022-03-23 10:40:00|184.37|181.97|183.03|180.63|184.52|182.12|182.84|180.44|0
1648032300000|2022-03-23 10:45:00|182.93|180.53|183.82|181.42|183.92|181.52|182.74|180.34|0
1648032600000|2022-03-23 10:50:00|183.72|181.32|184.71|182.31|184.86|182.46|183.72|181.32|0
1648032900000|2022-03-23 10:55:00|184.81|182.41|184.31|181.91|185.01|182.61|183.82|181.42|0
1648033200000|2022-03-23 11:00:00|184.51|182.11|184.61|182.21|184.81|182.41|184.31|181.91|0
1648033500000|2022-03-23 11:05:00|184.66|182.26|183.02|180.62|184.81|182.41|182.92|180.52|0
1648033800000|2022-03-23 11:10:00|183.12|180.72|183.91|181.51|184.21|181.81|183.12|180.72|0
1648034100000|2022-03-23 11:15:00|184.01|181.61|184.01|181.61|184.31|181.91|183.81|181.41|0
1648034400000|2022-03-23 11:20:00|184.11|181.71|182.92|180.52|184.11|181.71|182.82|180.42|0
1648034700000|2022-03-23 11:25:00|183.02|180.62|182.92|180.52|183.41|181.01|182.72|180.32|0
1648035000000|2022-03-23 11:30:00|182.82|180.42|183.11|180.71|183.21|180.81|182.72|180.32|0
1648035300000|2022-03-23 11:35:00|183.01|180.61|182.91|180.51|183.8|181.4|182.91|180.51|0
1648035600000|2022-03-23 11:40:00|183.01|180.61|181.63|179.23|183.01|180.61|181.14|178.74|0
1648035900000|2022-03-23 11:45:00|181.73|179.33|182.02|179.62|182.12|179.72|181.34|178.94|0
1648036200000|2022-03-23 11:50:00|181.93|179.53|182.02|179.62|182.22|179.82|180.65|178.25|0
1648036500000|2022-03-23 11:55:00|182.12|179.72|182.36|179.96|182.51|180.11|181.92|179.52|0
1648036800000|2022-03-23 12:00:00|182.46|180.06|182.12|179.72|182.95|180.55|182.02|179.62|0
1648037100000|2022-03-23 12:05:00|182.22|179.82|182.95|180.55|183|180.6|181.82|179.42|0
1648037400000|2022-03-23 12:10:00|182.9|180.5|183.84|181.44|183.99|181.59|182.9|180.5|0
1648037700000|2022-03-23 12:15:00|183.79|181.39|183.2|180.8|183.89|181.49|183|180.6|0
1648038000000|2022-03-23 12:20:00|183.1|180.7|182.7|180.3|183.49|181.09|182.6|180.2|0
1648038300000|2022-03-23 12:25:00|182.9|180.5|182.7|180.3|183.19|180.79|182.11|179.71|0
1648038600000|2022-03-23 12:30:00|182.8|180.4|181.61|179.21|182.99|180.59|181.42|179.02|0
1648038900000|2022-03-23 12:35:00|181.81|179.41|181.22|178.82|181.91|179.51|180.93|178.53|0
1648039200000|2022-03-23 12:40:00|181.27|178.87|181.61|179.21|181.61|179.21|180.83|178.43|0
1648039500000|2022-03-23 12:45:00|181.51|179.11|181.31|178.91|181.91|179.51|181.22|178.82|0
1648039800000|2022-03-23 12:50:00|181.26|178.86|179.36|176.96|181.26|178.86|179.26|176.86|0
1648040100000|2022-03-23 12:55:00|179.45|177.05|180.33|177.93|180.43|178.03|179.36|176.96|0
1648040400000|2022-03-23 13:00:00|180.23|177.83|180.53|178.13|181.11|178.71|180.23|177.83|0
1648040700000|2022-03-23 13:05:00|180.43|178.03|181.21|178.81|181.7|179.3|180.33|177.93|0
1648041000000|2022-03-23 13:10:00|181.11|178.71|180.42|178.02|181.11|178.71|179.94|177.54|0
1648041300000|2022-03-23 13:15:00|180.52|178.12|180.91|178.51|181.4|179|180.42|178.02|0
1648041600000|2022-03-23 13:20:00|180.96|178.56|181.79|179.39|182.09|179.69|179.93|177.53|0
1648041900000|2022-03-23 13:25:00|181.7|179.3|179.39|176.99|181.99|179.59|179.39|176.99|0
1648042200000|2022-03-23 13:30:00|179.34|176.94|178.86|176.46|181.1|178.7|178.08|175.68|0
1648042500000|2022-03-23 13:35:00|178.56|176.16|177.21|174.81|179.83|177.43|177.21|174.81|0
1648042800000|2022-03-23 13:40:00|176.72|174.32|178.91|176.51|181.15|178.75|176.72|174.32|0
1648043100000|2022-03-23 13:45:00|178.81|176.41|176.1|173.7|178.81|176.41|175.91|173.51|0
1648043400000|2022-03-23 13:50:00|176.2|173.8|178.13|175.73|178.13|175.73|175.67|173.27|0
1648043700000|2022-03-23 13:55:00|178.23|175.83|177.06|174.66|179.88|177.48|177.06|174.66|0
1648044000000|2022-03-23 14:00:00|176.77|174.37|177.93|175.53|178.42|176.02|175.95|173.55|0
1648044300000|2022-03-23 14:05:00|177.84|175.44|180.46|178.06|181.14|178.74|177.45|175.05|0
1648044600000|2022-03-23 14:10:00|180.56|178.16|181.13|178.73|181.24|178.84|179.47|177.07|0
1648044900000|2022-03-23 14:15:00|181.23|178.83|181.52|179.12|182.81|180.41|181.23|178.83|0
1648045200000|2022-03-23 14:20:00|181.62|179.22|183.05|180.65|183.15|180.75|180.79|178.39|0
1648045500000|2022-03-23 14:25:00|183.15|180.75|181.32|178.92|183.35|180.95|180.05|177.65|0
1648045800000|2022-03-23 14:30:00|181.52|179.12|182.41|180.01|183.1|180.7|180.98|178.58|0
1648046100000|2022-03-23 14:35:00|182.6|180.2|181.62|179.22|182.8|180.4|181.22|178.82|0
1648046400000|2022-03-23 14:40:00|181.81|179.41|179.7|177.3|182.6|180.2|179.17|176.77|0
1648046700000|2022-03-23 14:45:00|179.56|177.16|179.11|176.71|179.56|177.16|177.9|175.5|0
1648047000000|2022-03-23 14:50:00|179.26|176.86|179.94|177.54|180.83|178.43|178.19|175.79|0
1648047300000|2022-03-23 14:55:00|179.85|177.45|180.04|177.64|180.92|178.52|179.55|177.15|0
1648047600000|2022-03-23 15:00:00|180.23|177.83|181.71|179.31|182.59|180.19|180.09|177.69|0
1648047900000|2022-03-23 15:05:00|181.61|179.21|180.82|178.42|182.1|179.7|180.82|178.42|0
1648048200000|2022-03-23 15:10:00|180.62|178.22|182.04|179.64|182.1|179.7|180.13|177.73|0
1648048500000|2022-03-23 15:15:00|182|179.6|181.7|179.3|182.49|180.09|181.01|178.61|0
1648048800000|2022-03-23 15:20:00|181.8|179.4|182.88|180.48|183.48|181.08|181.6|179.2|0
1648049100000|2022-03-23 15:25:00|183.08|180.68|183.38|180.98|183.97|181.57|182.68|180.28|0
1648049400000|2022-03-23 15:30:00|183.52|181.12|182.14|179.74|183.52|181.12|181.89|179.49|0
1648049700000|2022-03-23 15:35:00|182.19|179.79|182.04|179.64|182.23|179.83|180.31|177.91|0
1648050000000|2022-03-23 15:40:00|181.94|179.54|181.44|179.04|182.04|179.64|180.07|177.67|0
1648050300000|2022-03-23 15:45:00|181.34|178.94|180.56|178.16|181.74|179.34|180.16|177.76|0
1648050600000|2022-03-23 15:50:00|180.46|178.06|181.64|179.24|181.83|179.43|180.26|177.86|0
1648050900000|2022-03-23 15:55:00|181.73|179.33|181.63|179.23|182.13|179.73|181.24|178.84|0
1648051200000|2022-03-23 16:00:00|181.73|179.33|182.13|179.73|184.41|182.01|181.54|179.14|0
1648051500000|2022-03-23 16:05:00|182.03|179.63|179.57|177.17|182.32|179.92|179.08|176.68|0
1648051800000|2022-03-23 16:10:00|179.37|176.97|178.01|175.61|179.37|176.97|176.4|174|0
1648052100000|2022-03-23 16:15:00|177.91|175.51|180.25|177.85|180.35|177.95|177.91|175.51|0
1648052400000|2022-03-23 16:20:00|180.15|177.75|179.47|177.07|180.45|178.05|179.08|176.68|0
1648052700000|2022-03-23 16:25:00|179.61|177.21|179.86|177.46|179.86|177.46|179.07|176.67|0
1648053000000|2022-03-23 16:30:00|179.95|177.55|179.76|177.36|181.03|178.63|179.46|177.06|0
1648053300000|2022-03-23 16:35:00|179.66|177.26|178.97|176.57|179.76|177.36|177.9|175.5|0
1648053600000|2022-03-23 16:40:00|178.82|176.42|176.15|173.75|179.26|176.86|176.15|173.75|0
1648053900000|2022-03-23 16:45:00|176.35|173.95|177.47|175.07|177.95|175.55|175.42|173.02|0
1648054200000|2022-03-23 16:50:00|177.08|174.68|178.15|175.75|178.54|176.14|176.89|174.49|0
1648054500000|2022-03-23 16:55:00|177.76|175.36|178.63|176.23|178.92|176.52|177.66|175.26|0
1648054800000|2022-03-23 17:00:00|178.53|176.13|176.59|174.19|179.02|176.62|176.49|174.09|0
1648055100000|2022-03-23 17:05:00|176.69|174.29|178.14|175.74|178.34|175.94|176.49|174.09|0
1648055400000|2022-03-23 17:10:00|178.04|175.64|177.65|175.25|178.43|176.03|176.88|174.48|0
1648055700000|2022-03-23 17:15:00|177.94|175.54|175.81|173.41|178.04|175.64|175.67|173.27|0
1648056000000|2022-03-23 17:20:00|175.86|173.46|173.89|171.49|176.2|173.8|173.7|171.3|0
1648056300000|2022-03-23 17:25:00|173.8|171.4|171.98|169.58|173.8|171.4|171.41|169.01|0
1648056600000|2022-03-23 17:30:00|171.7|169.3|173.12|170.72|173.7|171.3|171.03|168.63|0
1648056900000|2022-03-23 17:35:00|173.31|170.91|173.03|170.63|173.7|171.3|172.65|170.25|0
1648057200000|2022-03-23 17:40:00|172.93|170.53|171.41|169.01|173.12|170.72|171.41|169.01|0
1648057500000|2022-03-23 17:45:00|171.31|168.91|171.88|169.48|172.17|169.77|170.84|168.44|0
1648057800000|2022-03-23 17:50:00|171.79|169.39|174.36|171.96|174.36|171.96|171.22|168.82|0
1648058100000|2022-03-23 17:55:00|174.46|172.06|174.45|172.05|174.84|172.44|173.88|171.48|0
1648058400000|2022-03-23 18:00:00|174.55|172.15|174.5|172.1|174.84|172.44|173.5|171.1|0
1648058700000|2022-03-23 18:05:00|174.45|172.05|171.78|169.38|174.45|172.05|170.89|168.49|0
1648059000000|2022-03-23 18:10:00|171.87|169.47|171.3|168.9|172.25|169.85|171.02|168.62|0
1648059300000|2022-03-23 18:15:00|171.11|168.71|173.01|170.61|173.2|170.8|170.45|168.05|0
1648059600000|2022-03-23 18:20:00|172.96|170.56|172.53|170.13|173.49|171.09|172.25|169.85|0
1648059900000|2022-03-23 18:25:00|172.44|170.04|174.83|172.43|174.83|172.43|172.25|169.85|0
1648060200000|2022-03-23 18:30:00|175.02|172.62|173.39|170.99|175.4|173|173.1|170.7|0
1648060500000|2022-03-23 18:35:00|173.2|170.8|174.44|172.04|174.54|172.14|172.24|169.84|0
1648060800000|2022-03-23 18:40:00|174.63|172.23|174.44|172.04|175.02|172.62|173.77|171.37|0
1648061100000|2022-03-23 18:45:00|174.48|172.08|173.23|170.83|176.46|174.06|173.14|170.74|0
1648061400000|2022-03-23 18:50:00|173.33|170.93|172.46|170.06|173.42|171.02|171.94|169.54|0
1648061700000|2022-03-23 18:55:00|172.66|170.26|169.79|167.39|172.66|170.26|169.7|167.3|0
1648062000000|2022-03-23 19:00:00|170.08|167.68|172.97|170.57|173.64|171.24|169.23|166.83|0
1648062300000|2022-03-23 19:05:00|172.78|170.38|170.87|168.47|172.78|170.38|170.49|168.09|0
1648062600000|2022-03-23 19:10:00|170.58|168.18|170.68|168.28|171.63|169.23|170.11|167.71|0
1648062900000|2022-03-23 19:15:00|170.87|168.47|170.3|167.9|171.53|169.13|170.11|167.71|0
1648063200000|2022-03-23 19:20:00|170.2|167.8|172.58|170.18|172.58|170.18|169.82|167.42|0
1648063500000|2022-03-23 19:25:00|172.67|170.27|172.77|170.37|172.96|170.56|171.91|169.51|0
1648063800000|2022-03-23 19:30:00|172.29|169.89|171.53|169.13|173.34|170.94|171.15|168.75|0
1648064100000|2022-03-23 19:35:00|171.43|169.03|170.57|168.17|172.1|169.7|170.57|168.17|0
1648064400000|2022-03-23 19:40:00|170.48|168.08|171.81|169.41|171.9|169.5|168.4|166|0
1648064700000|2022-03-23 19:45:00|171.71|169.31|170.67|168.27|173.34|170.94|170.38|167.98|0
1648065000000|2022-03-23 19:50:00|169.53|167.13|167.27|164.87|169.53|167.13|166.99|164.59|0
1648065300000|2022-03-23 19:55:00|167.83|165.43|164.78|162.38|168.87|166.47|164.26|161.86|0
1648065600000|2022-03-23 20:00:00|165.05|162.65|164.59|162.19|165.15|162.75|164.13|161.73|0
1648065900000|2022-03-23 20:05:00|164.54|162.14|164.49|162.09|164.96|162.56|164.22|161.82|0
1648066200000|2022-03-23 20:10:00|164.59|162.19|165.05|162.65|165.05|162.65|164.4|162|0
1648066500000|2022-03-23 20:15:00|165.06|162.26|165.25|162.45|165.25|162.45|164.97|162.17|0
1648066800000|2022-03-23 20:20:00|165.2|162.4|165.43|162.63|165.71|162.91|165.15|162.35|0
1648067100000|2022-03-23 20:25:00|165.48|162.68|165.34|162.54|165.71|162.91|165.24|162.44|0
1648067400000|2022-03-23 20:30:00|165.52|162.72|165.61|162.81|165.8|163|165.34|162.54|0
1648067700000|2022-03-23 20:35:00|165.71|162.91|165.56|162.76|165.71|162.91|165.33|162.53|0
1648068000000|2022-03-23 20:40:00|165.52|162.72|165.61|162.81|165.61|162.81|165.33|162.53|0
1648068300000|2022-03-23 20:45:00|165.66|162.86|165.89|163.09|165.89|163.09|165.52|162.72|0
1648068600000|2022-03-23 20:50:00|165.98|163.18|165.93|163.13|165.98|163.18|165.79|162.99|0
1648068900000|2022-03-23 20:55:00|165.98|163.18|165.69|162.89|166.07|163.27|165.69|162.89|0
1648069200000|2022-03-23 21:00:00|165.64|162.84|165.27|162.47|165.65|162.85|165.21|162.41|0
1648069500000|2022-03-23 21:05:00|165.21|162.41|165.24|162.44|165.27|162.47|165.15|162.35|0
1648069800000|2022-03-23 21:10:00|165.16|162.36|165.27|162.47|165.29|162.49|165.16|162.36|0
1648070100000|2022-03-23 21:15:00|165.28|162.48|165.23|162.43|165.28|162.48|165.16|162.36|0
1648070400000|2022-03-23 21:20:00|165.17|162.37|165.22|162.42|165.27|162.47|165.14|162.34|0
1648070700000|2022-03-23 21:25:00|165.2|162.4|165.31|162.51|165.31|162.51|165.2|162.4|0
1648071000000|2022-03-23 21:30:00|165.3|162.5|165.34|162.54|165.53|162.73|165.29|162.49|0
1648071300000|2022-03-23 21:35:00|165.51|162.71|165.37|162.57|165.51|162.71|165.37|162.57|0
1648071600000|2022-03-23 21:40:00|165.42|162.62|165.42|162.62|165.53|162.73|165.4|162.6|0
1648071900000|2022-03-23 21:45:00|165.41|162.61|165.37|162.57|165.45|162.65|165.37|162.57|0
1648072200000|2022-03-23 21:50:00|165.39|162.59|165.4|162.6|165.46|162.66|165.38|162.58|0
1648072500000|2022-03-23 21:55:00|165.45|162.65|165.46|162.66|165.53|162.73|165.43|162.63|0
1648072800000|2022-03-23 22:00:00|166.1|163.3|165.03|162.23|166.1|163.3|165.03|162.23|0
1648073100000|2022-03-23 22:05:00|165.12|162.32|165.3|162.5|165.44|162.64|165.12|162.32|0
1648073400000|2022-03-23 22:10:00|165.35|162.55|165.21|162.41|165.86|163.06|165.16|162.36|0
1648073700000|2022-03-23 22:15:00|165.3|162.5|165.76|162.96|165.86|163.06|165.11|162.31|0
1648074000000|2022-03-23 22:20:00|165.81|163.01|165.86|163.06|165.9|163.1|165.67|162.87|0
1648074300000|2022-03-23 22:25:00|165.99|163.19|166.13|163.33|166.23|163.43|165.85|163.05|0
1648074600000|2022-03-23 22:30:00|166.23|163.43|166.6|163.8|166.79|163.99|166.23|163.43|0
1648074900000|2022-03-23 22:35:00|166.51|163.71|166.41|163.61|166.83|164.03|166.32|163.52|0
1648075200000|2022-03-23 22:40:00|166.5|163.7|166.22|163.42|166.5|163.7|166.22|163.42|0
1648075500000|2022-03-23 22:45:00|166.13|163.33|166.13|163.33|166.22|163.42|165.85|163.05|0
1648075800000|2022-03-23 22:50:00|166.17|163.37|166.03|163.23|166.17|163.37|165.85|163.05|0
1648076100000|2022-03-23 22:55:00|165.94|163.14|166.31|163.51|166.31|163.51|165.84|163.04|0
1648076400000|2022-03-23 23:00:00|166.4|163.6|166.87|164.07|166.96|164.16|166.03|163.23|0
1648076700000|2022-03-23 23:05:00|166.96|164.16|167.05|164.25|167.24|164.44|166.68|163.88|0
1648077000000|2022-03-23 23:10:00|167.15|164.35|167.43|164.63|167.47|164.67|167.05|164.25|0
1648077300000|2022-03-23 23:15:00|167.52|164.72|167.43|164.63|167.66|164.86|167.33|164.53|0
1648077600000|2022-03-23 23:20:00|167.52|164.72|167.33|164.53|167.61|164.81|167.24|164.44|0
1648077900000|2022-03-23 23:25:00|167.28|164.48|167.42|164.62|167.52|164.72|167.28|164.48|0
1648078200000|2022-03-23 23:30:00|167.52|164.72|167.33|164.53|167.52|164.72|167.23|164.43|0
1648078500000|2022-03-23 23:35:00|167.28|164.48|167.42|164.62|167.56|164.76|167.23|164.43|0
1648078800000|2022-03-23 23:40:00|167.37|164.57|166.95|164.15|167.37|164.57|166.86|164.06|0
1648079100000|2022-03-23 23:45:00|167.04|164.24|166.85|164.05|167.32|164.52|166.67|163.87|0
1648079400000|2022-03-23 23:50:00|166.76|163.96|166.67|163.87|166.76|163.96|166.48|163.68|0
1648079700000|2022-03-23 23:55:00|166.76|163.96|167.04|164.24|167.23|164.43|166.76|163.96|0
1648080000000|2022-03-24 00:00:00|167.13|164.33|168.07|165.27|168.16|165.36|166.94|164.14|0
1648080300000|2022-03-24 00:05:00|168.11|165.31|168.77|165.97|168.77|165.97|167.88|165.08|0
1648080600000|2022-03-24 00:10:00|168.82|166.02|169.1|166.3|169.1|166.3|168.72|165.92|0
1648080900000|2022-03-24 00:15:00|169.19|166.39|168.91|166.11|169.29|166.49|168.72|165.92|0
1648081200000|2022-03-24 00:20:00|168.82|166.02|168.63|165.83|168.91|166.11|168.34|165.54|0
1648081500000|2022-03-24 00:25:00|168.72|165.92|167.5|164.7|168.72|165.92|167.5|164.7|0
1648081800000|2022-03-24 00:30:00|167.59|164.79|166.56|163.76|167.59|164.79|165.72|162.92|0
1648082100000|2022-03-24 00:35:00|166.46|163.66|166.28|163.48|166.74|163.94|165.86|163.06|0
1648082400000|2022-03-24 00:40:00|166.37|163.57|166.84|164.04|167.02|164.22|166.28|163.48|0
1648082700000|2022-03-24 00:45:00|166.88|164.08|167.11|164.31|167.3|164.5|166.37|163.57|0
1648083000000|2022-03-24 00:50:00|167.07|164.27|166.55|163.75|167.11|164.31|166.55|163.75|0
1648083300000|2022-03-24 00:55:00|166.46|163.66|167.11|164.31|167.11|164.31|166.46|163.66|0
1648083600000|2022-03-24 01:00:00|167.02|164.22|166.83|164.03|167.02|164.22|166.36|163.56|0
1648083900000|2022-03-24 01:05:00|166.87|164.07|166.87|164.07|166.92|164.12|166.55|163.75|0
1648084200000|2022-03-24 01:10:00|166.83|164.03|166.45|163.65|166.87|164.07|166.45|163.65|0
1648084500000|2022-03-24 01:15:00|166.54|163.74|165.8|163|166.82|164.02|165.8|163|0
1648084800000|2022-03-24 01:20:00|165.84|163.04|165.42|162.62|166.12|163.32|165.14|162.34|0
1648085100000|2022-03-24 01:25:00|165.24|162.44|164.77|161.97|165.42|162.62|164.77|161.97|0
1648085400000|2022-03-24 01:30:00|164.86|162.06|165.6|162.8|165.7|162.9|164.58|161.78|0
1648085700000|2022-03-24 01:35:00|165.51|162.71|166.77|163.97|166.91|164.11|165.42|162.62|0
1648086000000|2022-03-24 01:40:00|166.72|163.92|167.47|164.67|167.56|164.76|166.54|163.74|0
1648086300000|2022-03-24 01:45:00|167.56|164.76|166.72|163.92|167.56|164.76|166.44|163.64|0
1648086600000|2022-03-24 01:50:00|166.76|163.96|167|164.2|167.09|164.29|166.62|163.82|0
1648086900000|2022-03-24 01:55:00|167.04|164.24|166.81|164.01|167.37|164.57|166.81|164.01|0
1648087200000|2022-03-24 02:00:00|166.9|164.1|166.99|164.19|167.13|164.33|166.57|163.77|0
1648087500000|2022-03-24 02:05:00|167.04|164.24|167.18|164.38|167.28|164.48|166.76|163.96|0
1648087800000|2022-03-24 02:10:00|167.23|164.43|166.62|163.82|167.46|164.66|166.62|163.82|0
1648088100000|2022-03-24 02:15:00|166.71|163.91|166.8|164|166.8|164|166.34|163.54|0
1648088400000|2022-03-24 02:20:00|166.85|164.05|166.71|163.91|166.99|164.19|166.61|163.81|0
1648088700000|2022-03-24 02:25:00|166.8|164|166.71|163.91|167.08|164.28|166.61|163.81|0
1648089000000|2022-03-24 02:30:00|166.8|164|167.36|164.56|167.83|165.03|166.75|163.95|0
1648089300000|2022-03-24 02:35:00|167.31|164.51|167.31|164.51|167.55|164.75|167.26|164.46|0
1648089600000|2022-03-24 02:40:00|167.26|164.46|167.54|164.74|167.54|164.74|166.89|164.09|0
1648089900000|2022-03-24 02:45:00|167.64|164.84|168.39|165.59|168.67|165.87|167.45|164.65|0
1648090200000|2022-03-24 02:50:00|168.43|165.63|167.92|165.12|168.48|165.68|167.73|164.93|0
1648090500000|2022-03-24 02:55:00|168.01|165.21|168.01|165.21|168.2|165.4|167.91|165.11|0
1648090800000|2022-03-24 03:00:00|168.05|165.25|167.63|164.83|168.38|165.58|167.63|164.83|0
1648091100000|2022-03-24 03:05:00|167.58|164.78|167.96|165.16|168.1|165.3|167.16|164.36|0
1648091400000|2022-03-24 03:10:00|168|165.2|168.1|165.3|168.19|165.39|167.91|165.11|0
1648091700000|2022-03-24 03:15:00|168|165.2|168.09|165.29|168.28|165.48|167.81|165.01|0
1648092000000|2022-03-24 03:20:00|168.19|165.39|167.76|164.96|168.28|165.48|167.72|164.92|0
1648092300000|2022-03-24 03:25:00|167.81|165.01|167.72|164.92|168|165.2|167.72|164.92|0
1648092600000|2022-03-24 03:30:00|167.81|165.01|168|165.2|168.09|165.29|167.62|164.82|0
1648092900000|2022-03-24 03:35:00|168.09|165.29|167.71|164.91|168.09|165.29|167.52|164.72|0
1648093200000|2022-03-24 03:40:00|167.81|165.01|167.71|164.91|168.09|165.29|167.62|164.82|0
1648093500000|2022-03-24 03:45:00|167.62|164.82|168.08|165.28|168.13|165.33|167.52|164.72|0
1648093800000|2022-03-24 03:50:00|167.99|165.19|169.02|166.22|169.12|166.32|167.99|165.19|0
1648094100000|2022-03-24 03:55:00|168.93|166.13|169.87|167.07|169.87|167.07|168.84|166.04|0
1648094400000|2022-03-24 04:00:00|169.97|167.17|169.78|166.98|170.3|167.5|169.68|166.88|0
1648094700000|2022-03-24 04:05:00|169.87|167.07|169.96|167.16|170.06|167.26|169.78|166.98|0
1648095000000|2022-03-24 04:10:00|169.87|167.07|169.68|166.88|169.96|167.16|169.58|166.78|0
1648095300000|2022-03-24 04:15:00|169.77|166.97|169.87|167.07|170.34|167.54|169.68|166.88|0
1648095600000|2022-03-24 04:20:00|169.96|167.16|169.68|166.88|170.06|167.26|169.49|166.69|0
1648095900000|2022-03-24 04:25:00|169.58|166.78|169.39|166.59|169.77|166.97|169.3|166.5|0
1648096200000|2022-03-24 04:30:00|169.48|166.68|169.58|166.78|169.77|166.97|169.48|166.68|0
1648096500000|2022-03-24 04:35:00|169.67|166.87|169.77|166.97|169.86|167.06|169.48|166.68|0
1648096800000|2022-03-24 04:40:00|169.67|166.87|169.76|166.96|169.86|167.06|169.62|166.82|0
1648097100000|2022-03-24 04:45:00|169.86|167.06|169.86|167.06|170.71|167.91|169.86|167.06|0
1648097400000|2022-03-24 04:50:00|169.95|167.15|169.76|166.96|170|167.2|169.57|166.77|0
1648097700000|2022-03-24 04:55:00|169.67|166.87|169.76|166.96|169.76|166.96|169.66|166.86|0
1648098000000|2022-03-24 05:00:00|169.95|167.15|170.42|167.62|170.71|167.91|169.85|167.05|0
1648098300000|2022-03-24 05:05:00|170.23|167.43|170.04|167.24|170.89|168.09|169.76|166.96|0
1648098600000|2022-03-24 05:10:00|170.23|167.43|170.51|167.71|170.7|167.9|169.94|167.14|0
1648098900000|2022-03-24 05:15:00|170.56|167.76|170.13|167.33|170.89|168.09|170.13|167.33|0
1648099200000|2022-03-24 05:20:00|170.18|167.38|170.32|167.52|170.32|167.52|169.94|167.14|0
1648099500000|2022-03-24 05:25:00|170.41|167.61|170.41|167.61|170.79|167.99|170.22|167.42|0
1648099800000|2022-03-24 05:30:00|170.51|167.71|171.26|168.46|171.31|168.51|170.32|167.52|0
1648100100000|2022-03-24 05:35:00|171.17|168.37|172.41|169.61|172.5|169.7|171.07|168.27|0
1648100400000|2022-03-24 05:40:00|172.31|169.51|172.69|169.89|172.69|169.89|172.02|169.22|0
1648100700000|2022-03-24 05:45:00|172.79|169.99|172.98|170.18|173.36|170.56|172.69|169.89|0
1648101000000|2022-03-24 05:50:00|172.88|170.08|172.59|169.79|172.88|170.08|172.5|169.7|0
1648101300000|2022-03-24 05:55:00|172.74|169.94|173.17|170.37|173.55|170.75|172.69|169.89|0
1648101600000|2022-03-24 06:00:00|173.07|170.27|174.03|171.23|174.12|171.32|172.92|170.12|0
1648101900000|2022-03-24 06:05:00|173.93|171.13|172.49|169.69|173.93|171.13|172.4|169.6|0
1648102200000|2022-03-24 06:10:00|172.4|169.6|172.11|169.31|172.4|169.6|171.92|169.12|0
1648102500000|2022-03-24 06:15:00|172.15|169.35|171.73|168.93|172.2|169.4|171.63|168.83|0
1648102800000|2022-03-24 06:20:00|171.82|169.02|171.72|168.92|171.82|169.02|171.44|168.64|0
1648103100000|2022-03-24 06:25:00|171.67|168.87|170.12|167.32|171.72|168.92|169.88|167.08|0
1648103400000|2022-03-24 06:30:00|170.17|167.37|169.88|167.08|170.36|167.56|169.88|167.08|0
1648103700000|2022-03-24 06:35:00|169.98|167.18|170.16|167.36|170.16|167.36|169.88|167.08|0
1648104000000|2022-03-24 06:40:00|170.26|167.46|170.02|167.22|170.26|167.46|169.88|167.08|0
1648104300000|2022-03-24 06:45:00|169.97|167.17|169.88|167.08|170.16|167.36|169.88|167.08|0
1648104600000|2022-03-24 06:50:00|169.97|167.17|168.97|166.17|169.97|167.17|168.83|166.03|0
1648104900000|2022-03-24 06:55:00|168.93|166.13|169.02|166.22|169.11|166.31|168.83|166.03|0
1648105200000|2022-03-24 07:00:00|169.11|166.31|169.49|166.69|170.16|167.36|169.11|166.31|0
1648105500000|2022-03-24 07:05:00|169.24|166.84|169.05|166.65|169.24|166.84|168.63|166.23|0
1648105800000|2022-03-24 07:10:00|169|166.6|169.76|167.36|169.86|167.46|169|166.6|0
1648106100000|2022-03-24 07:15:00|169.86|167.46|171.19|168.79|171.28|168.88|169.76|167.36|0
1648106400000|2022-03-24 07:20:00|171.09|168.69|170.93|168.53|174.55|172.15|170.74|168.34|0
1648106700000|2022-03-24 07:25:00|170.84|168.44|171.5|169.1|171.69|169.29|170.55|168.15|0
1648107000000|2022-03-24 07:30:00|171.55|169.15|171.4|169|171.69|169.29|171.07|168.67|0
1648107300000|2022-03-24 07:35:00|171.31|168.91|170.64|168.24|171.4|169|170.55|168.15|0
1648107600000|2022-03-24 07:40:00|170.83|168.43|171.11|168.71|171.5|169.1|170.55|168.15|0
1648107900000|2022-03-24 07:45:00|171.02|168.62|170.73|168.33|171.59|169.19|170.64|168.24|0
1648108200000|2022-03-24 07:50:00|170.83|168.43|170.4|168|170.83|168.43|170.35|167.95|0
1648108500000|2022-03-24 07:55:00|170.35|167.95|170.49|168.09|170.92|168.52|170.26|167.86|0
1648108800000|2022-03-24 08:00:00|170.54|168.14|172.83|170.43|172.83|170.43|170.44|168.04|0
1648109100000|2022-03-24 08:05:00|172.92|170.52|173.93|171.53|175.23|172.83|172.87|170.47|0
1648109400000|2022-03-24 08:10:00|173.98|171.58|173.21|170.81|174.56|172.16|173.02|170.62|0
1648109700000|2022-03-24 08:15:00|173.45|171.05|173.97|171.57|174.65|172.25|173.11|170.71|0
1648110000000|2022-03-24 08:20:00|173.92|171.52|174.74|172.34|174.98|172.58|173.69|171.29|0
1648110300000|2022-03-24 08:25:00|174.79|172.39|174.59|172.19|175.32|172.92|174.55|172.15|0
1648110600000|2022-03-24 08:30:00|174.64|172.24|174.84|172.44|176.58|174.18|174.55|172.15|0
1648110900000|2022-03-24 08:35:00|174.88|172.48|175.8|173.4|176.29|173.89|174.84|172.44|0
1648111200000|2022-03-24 08:40:00|175.9|173.5|175.36|172.96|175.94|173.54|175.12|172.72|0
1648111500000|2022-03-24 08:45:00|175.41|173.01|174.93|172.53|175.41|173.01|174.59|172.19|0
1648111800000|2022-03-24 08:50:00|174.83|172.43|175.12|172.72|175.36|172.96|174.83|172.43|0
1648112100000|2022-03-24 08:55:00|175.07|172.67|175.21|172.81|175.89|173.49|174.93|172.53|0
1648112400000|2022-03-24 09:00:00|175.31|172.91|176.08|173.68|176.37|173.97|175.02|172.62|0
1648112700000|2022-03-24 09:05:00|175.7|173.3|175.35|172.95|177.11|174.71|175.21|172.81|0
1648113000000|2022-03-24 09:10:00|175.3|172.9|175.79|173.39|175.79|173.39|174.92|172.52|0
1648113300000|2022-03-24 09:15:00|175.69|173.29|175.44|173.04|175.69|173.29|175.2|172.8|0
1648113600000|2022-03-24 09:20:00|175.49|173.09|174.72|172.32|175.69|173.29|174.53|172.13|0
1648113900000|2022-03-24 09:25:00|174.67|172.27|174.43|172.03|174.76|172.36|174.43|172.03|0
1648114200000|2022-03-24 09:30:00|174.52|172.12|175.29|172.89|175.29|172.89|174.33|171.93|0
1648114500000|2022-03-24 09:35:00|175.34|172.94|175|172.6|175.39|172.99|174.71|172.31|0
1648114800000|2022-03-24 09:40:00|174.86|172.46|174.81|172.41|175|172.6|174.62|172.22|0
1648115100000|2022-03-24 09:45:00|174.71|172.31|174.95|172.55|175.1|172.7|174.52|172.12|0
1648115400000|2022-03-24 09:50:00|174.9|172.5|174.51|172.11|175|172.6|174.42|172.02|0
1648115700000|2022-03-24 09:55:00|174.61|172.21|173.93|171.53|174.61|172.21|173.84|171.44|0
1648116000000|2022-03-24 10:00:00|173.84|171.44|173.26|170.86|173.84|171.44|172.78|170.38|0
1648116300000|2022-03-24 10:05:00|173.21|170.81|172.44|170.04|173.21|170.81|172.3|169.9|0
1648116600000|2022-03-24 10:10:00|172.4|170|171.96|169.56|172.78|170.38|171.92|169.52|0
1648116900000|2022-03-24 10:15:00|171.53|169.13|172.01|169.61|172.01|169.61|171.15|168.75|0
1648117200000|2022-03-24 10:20:00|171.96|169.56|171.53|169.13|172.01|169.61|170.86|168.46|0
1648117500000|2022-03-24 10:25:00|171.48|169.08|172.1|169.7|172.29|169.89|171.48|169.08|0
1648117800000|2022-03-24 10:30:00|172.29|169.89|172.48|170.08|172.67|170.27|171.15|168.75|0
1648118100000|2022-03-24 10:35:00|172.43|170.03|172.19|169.79|172.77|170.37|172.1|169.7|0
1648118400000|2022-03-24 10:40:00|172.14|169.74|172.29|169.89|172.43|170.03|171.81|169.41|0
1648118700000|2022-03-24 10:45:00|172.24|169.84|172.24|169.84|172.57|170.17|172|169.6|0
1648119000000|2022-03-24 10:50:00|172.19|169.79|172.43|170.03|172.67|170.27|172.09|169.69|0
1648119300000|2022-03-24 10:55:00|172.48|170.08|172|169.6|172.57|170.17|171.71|169.31|0
1648119600000|2022-03-24 11:00:00|171.9|169.5|172.86|170.46|173.05|170.65|171.9|169.5|0
1648119900000|2022-03-24 11:05:00|172.76|170.36|175.55|173.15|177.2|174.8|172.38|169.98|0
1648120200000|2022-03-24 11:10:00|176.04|173.64|174.63|172.23|176.04|173.64|174.53|172.13|0
1648120500000|2022-03-24 11:15:00|174.58|172.18|176.15|173.75|176.63|174.23|174.58|172.18|0
1648120800000|2022-03-24 11:20:00|176.1|173.7|176.82|174.42|176.92|174.52|175.86|173.46|0
1648121100000|2022-03-24 11:25:00|176.73|174.33|176.48|174.08|176.82|174.42|176.34|173.94|0
1648121400000|2022-03-24 11:30:00|176.63|174.23|177.01|174.61|177.31|174.91|176.34|173.94|0
1648121700000|2022-03-24 11:35:00|176.96|174.56|176.82|174.42|177.5|175.1|176.72|174.32|0
1648122000000|2022-03-24 11:40:00|175.37|172.97|175.07|172.19|175.51|173.11|171.87|169.47|0
1648122300000|2022-03-24 11:45:00|174.98|172.1|175.6|172.72|175.99|173.11|174.74|171.86|0
1648122600000|2022-03-24 11:50:00|175.26|172.38|173.97|171.09|175.41|172.53|173.44|170.56|0
1648122900000|2022-03-24 11:55:00|174.01|171.13|174.06|171.18|174.73|171.85|173.63|170.75|0
1648123200000|2022-03-24 12:00:00|174.16|171.28|175.21|172.33|175.21|172.33|174.01|171.13|0
1648123500000|2022-03-24 12:05:00|175.16|172.28|174.35|171.47|175.4|172.52|174.35|171.47|0
1648123800000|2022-03-24 12:10:00|173.87|170.99|173.96|171.08|174.15|171.27|173|170.12|0
1648124100000|2022-03-24 12:15:00|173.91|171.03|173.38|170.5|173.96|171.08|172.91|170.03|0
1648124400000|2022-03-24 12:20:00|173.43|170.55|172.95|170.07|173.76|170.88|172.81|169.93|0
1648124700000|2022-03-24 12:25:00|173|170.12|173.38|170.5|173.57|170.69|172.71|169.83|0
1648125000000|2022-03-24 12:30:00|173.33|170.45|173.33|170.45|173.57|170.69|171.85|168.97|0
1648125300000|2022-03-24 12:35:00|173.38|170.5|173.76|170.88|174.24|171.36|173.19|170.31|0
1648125600000|2022-03-24 12:40:00|173.8|170.92|174.43|171.55|174.62|171.74|173.76|170.88|0
1648125900000|2022-03-24 12:45:00|174.48|171.6|174.47|171.59|175|172.12|174.04|171.16|0
1648126200000|2022-03-24 12:50:00|174.52|171.64|174.81|171.93|175.1|172.22|174.52|171.64|0
1648126500000|2022-03-24 12:55:00|174.91|172.03|174.23|171.35|175.2|172.32|174.23|171.35|0
1648126800000|2022-03-24 13:00:00|174.14|171.26|174.28|171.4|174.9|172.02|173.75|170.87|0
1648127100000|2022-03-24 13:05:00|174.13|171.25|174.66|171.78|174.81|171.93|173.75|170.87|0
1648127400000|2022-03-24 13:10:00|174.42|171.54|173.06|170.18|174.61|171.73|173.06|170.18|0
1648127700000|2022-03-24 13:15:00|174.62|171.74|174.56|171.68|175.19|172.31|174.23|171.35|0
1648128000000|2022-03-24 13:20:00|174.61|171.73|175.09|172.21|175.09|172.21|174.42|171.54|0
1648128300000|2022-03-24 13:25:00|175|172.12|173.75|170.87|175.57|172.69|173.65|170.77|0
1648128600000|2022-03-24 13:30:00|173.94|171.06|171.27|168.39|174.23|171.35|170.98|168.1|0
1648128900000|2022-03-24 13:35:00|170.98|168.1|171.07|168.19|171.26|168.38|169.66|166.78|0
1648129200000|2022-03-24 13:40:00|170.88|168|173.88|171|174.8|171.92|170.7|167.82|0
1648129500000|2022-03-24 13:45:00|174.08|171.2|172.88|170|174.89|172.01|172.31|169.43|0
1648129800000|2022-03-24 13:50:00|172.59|169.71|174.22|171.34|175.66|172.78|171.74|168.86|0
1648130100000|2022-03-24 13:55:00|174.41|171.53|175.61|172.73|176.74|173.86|174.34|171.46|0
1648130400000|2022-03-24 14:00:00|175.7|172.82|179.56|176.68|180.34|177.46|175.7|172.82|0
1648130700000|2022-03-24 14:05:00|179.86|176.98|179.95|177.07|180.93|178.05|178.88|176|0
1648131000000|2022-03-24 14:10:00|180.05|177.17|178.98|176.1|180.05|177.17|178.01|175.13|0
1648131300000|2022-03-24 14:15:00|179.27|176.39|173.69|170.81|179.71|176.83|172.74|169.86|0
1648131600000|2022-03-24 14:20:00|173.89|171.01|173.6|170.72|174.75|171.87|173.03|170.15|0
1648131900000|2022-03-24 14:25:00|173.88|171|173.21|170.33|174.36|171.48|172.45|169.57|0
1648132200000|2022-03-24 14:30:00|173.12|170.24|177.06|174.18|177.35|174.47|172.16|169.28|0
1648132500000|2022-03-24 14:35:00|176.96|174.08|175.7|172.82|177.74|174.86|175.32|172.44|0
1648132800000|2022-03-24 14:40:00|175.9|173.02|176.96|174.08|176.96|174.08|174.84|171.96|0
1648133100000|2022-03-24 14:45:00|177.15|174.27|177.83|174.95|178.61|175.73|176.76|173.88|0
1648133400000|2022-03-24 14:50:00|177.92|175.04|175.92|173.04|177.92|175.04|175.2|172.32|0
1648133700000|2022-03-24 14:55:00|175.87|172.99|174.9|172.02|176.26|173.38|174.23|171.35|0
1648134000000|2022-03-24 15:00:00|175.29|172.41|176.74|173.86|180.45|177.57|174.71|171.83|0
1648134300000|2022-03-24 15:05:00|177.03|174.15|177.22|174.34|178.88|176|176.06|173.18|0
1648134600000|2022-03-24 15:10:00|176.83|173.95|178.49|175.61|179.27|176.39|176.35|173.47|0
1648134900000|2022-03-24 15:15:00|178.88|176|179.56|176.68|179.56|176.68|177.8|174.92|0
1648135200000|2022-03-24 15:20:00|179.95|177.07|179.66|176.78|179.95|177.07|178.39|175.51|0
1648135500000|2022-03-24 15:25:00|179.76|176.88|182.22|179.34|182.42|179.54|179.46|176.58|0
1648135800000|2022-03-24 15:30:00|182.32|179.44|182.02|179.14|183.11|180.23|181.92|179.04|0
1648136100000|2022-03-24 15:35:00|181.92|179.04|182.95|180.07|185.98|183.1|181.62|178.74|0
1648136400000|2022-03-24 15:40:00|183.01|180.13|184.69|181.81|185.19|182.31|182.91|180.03|0
1648136700000|2022-03-24 15:45:00|184.49|181.61|183.5|180.62|184.79|181.91|183.5|180.62|0
1648137000000|2022-03-24 15:50:00|183.3|180.42|183.15|180.27|183.5|180.62|182.41|179.53|0
1648137300000|2022-03-24 15:55:00|183.1|180.22|183.2|180.32|183.89|181.01|183|180.12|0
1648137600000|2022-03-24 16:00:00|183|180.12|181.12|178.24|183.69|180.81|180.72|177.84|0
1648137900000|2022-03-24 16:05:00|180.72|177.84|179.64|176.76|181.22|178.34|179.39|176.51|0
1648138200000|2022-03-24 16:10:00|179.59|176.71|179.88|177|180.18|177.3|179.2|176.32|0
1648138500000|2022-03-24 16:15:00|179.98|177.1|179.88|177|180.18|177.3|179|176.12|0
1648138800000|2022-03-24 16:20:00|179.98|177.1|179.39|176.51|180.57|177.69|179.39|176.51|0
1648139100000|2022-03-24 16:25:00|179.09|176.21|177.63|174.75|179.68|176.8|176.85|173.97|0
1648139400000|2022-03-24 16:30:00|177.43|174.55|175.33|172.45|178.02|175.14|175.14|172.26|0
1648139700000|2022-03-24 16:35:00|175.43|172.55|177.76|174.88|178.06|175.18|175.04|172.16|0
1648140000000|2022-03-24 16:40:00|177.66|174.78|178.15|175.27|178.15|175.27|176.98|174.1|0
1648140300000|2022-03-24 16:45:00|177.96|175.08|177.02|174.14|177.96|175.08|176.78|173.9|0
1648140600000|2022-03-24 16:50:00|177.08|174.2|178.34|175.46|178.74|175.86|177.08|174.2|0
1648140900000|2022-03-24 16:55:00|178.15|175.27|178.64|175.76|178.93|176.05|177.95|175.07|0
1648141200000|2022-03-24 17:00:00|178.73|175.85|177.95|175.07|180.8|177.92|177.75|174.87|0
1648141500000|2022-03-24 17:05:00|178.14|175.26|177.75|174.87|179.03|176.15|177.26|174.38|0
1648141800000|2022-03-24 17:10:00|177.95|175.07|178.92|176.04|179.42|176.54|177.6|174.72|0
1648142100000|2022-03-24 17:15:00|178.73|175.85|180|177.12|180|177.12|178.73|175.85|0
1648142400000|2022-03-24 17:20:00|179.91|177.03|179.61|176.73|180.1|177.22|178.92|176.04|0
1648142700000|2022-03-24 17:25:00|179.71|176.83|180.3|177.42|181.19|178.31|179.51|176.63|0
1648143000000|2022-03-24 17:30:00|180.39|177.51|179.61|176.73|180.69|177.81|178.92|176.04|0
1648143300000|2022-03-24 17:35:00|179.41|176.53|180.1|177.22|180.59|177.71|179.21|176.33|0
1648143600000|2022-03-24 17:40:00|180.14|177.26|180.69|177.81|181.08|178.2|179.8|176.92|0
1648143900000|2022-03-24 17:45:00|180.78|177.9|181.18|178.3|181.77|178.89|180.59|177.71|0
1648144200000|2022-03-24 17:50:00|180.98|178.1|180.68|177.8|181.47|178.59|180.48|177.6|0
1648144500000|2022-03-24 17:55:00|180.58|177.7|180.68|177.8|180.98|178.1|180.29|177.41|0
1648144800000|2022-03-24 18:00:00|180.58|177.7|182.76|179.88|183.06|180.18|180.38|177.5|0
1648145100000|2022-03-24 18:05:00|182.66|179.78|180.97|178.09|182.66|179.78|180.68|177.8|0
1648145400000|2022-03-24 18:10:00|181.07|178.19|180.77|177.89|181.17|178.29|179.3|176.42|0
1648145700000|2022-03-24 18:15:00|180.87|177.99|180.57|177.69|181.57|178.69|180.38|177.5|0
1648146000000|2022-03-24 18:20:00|180.72|177.84|179.59|176.71|180.72|177.84|179|176.12|0
1648146300000|2022-03-24 18:25:00|179.69|176.81|180.08|177.2|180.38|177.5|179.19|176.31|0
1648146600000|2022-03-24 18:30:00|180.18|177.3|179.19|176.31|180.57|177.69|178.8|175.92|0
1648146900000|2022-03-24 18:35:00|179.29|176.41|179.78|176.9|179.88|177|178.5|175.62|0
1648147200000|2022-03-24 18:40:00|179.88|177|179.48|176.6|180.07|177.19|179.19|176.31|0
1648147500000|2022-03-24 18:45:00|179.29|176.41|178.21|175.33|179.58|176.7|177.42|174.54|0
1648147800000|2022-03-24 18:50:00|178.4|175.52|179.97|177.09|180.46|177.58|178.3|175.42|0
1648148100000|2022-03-24 18:55:00|179.87|176.99|180.36|177.48|180.66|177.78|179.38|176.5|0
1648148400000|2022-03-24 19:00:00|180.21|177.33|179.77|176.89|180.66|177.78|178.79|175.91|0
1648148700000|2022-03-24 19:05:00|179.57|176.69|182.44|179.56|182.84|179.96|179.57|176.69|0
1648149000000|2022-03-24 19:10:00|182.24|179.36|182.83|179.95|182.84|179.96|182.14|179.26|0
1648149300000|2022-03-24 19:15:00|182.74|179.86|183.63|180.75|183.63|180.75|182.24|179.36|0
1648149600000|2022-03-24 19:20:00|183.83|180.95|185.33|182.45|185.43|182.55|183.63|180.75|0
1648149900000|2022-03-24 19:25:00|185.73|182.85|186.03|183.15|186.84|183.96|185.73|182.85|0
1648150200000|2022-03-24 19:30:00|186.23|183.35|185.03|182.15|186.64|183.76|184.32|181.44|0
1648150500000|2022-03-24 19:35:00|185.13|182.25|184.22|181.34|185.43|182.55|183.92|181.04|0
1648150800000|2022-03-24 19:40:00|184.12|181.24|184.82|181.94|184.82|181.94|183.02|180.14|0
1648151100000|2022-03-24 19:45:00|184.92|182.04|182.84|179.96|188.3|185.42|182.34|179.46|0
1648151400000|2022-03-24 19:50:00|183.38|180.5|187.15|184.27|188.06|185.18|183.34|180.46|0
1648151700000|2022-03-24 19:55:00|187.25|184.37|189.07|186.19|189.48|186.6|186.44|183.56|0
1648152000000|2022-03-24 20:00:00|189.58|186.7|189.78|186.9|190.19|187.31|189.07|186.19|0
1648152300000|2022-03-24 20:05:00|189.88|187|189.37|186.49|189.99|187.11|189.37|186.49|0
1648152600000|2022-03-24 20:10:00|189.27|186.39|191.82|188.94|192.92|190.04|188.56|185.68|0
1648152900000|2022-03-24 20:15:00|192.06|188.7|192.16|188.8|192.26|188.9|192.06|188.7|0
1648153200000|2022-03-24 20:20:00|192.26|188.9|193.28|189.92|193.49|190.13|192.26|188.9|0
1648153500000|2022-03-24 20:25:00|193.18|189.82|193.38|190.02|193.38|190.02|192.97|189.61|0
1648153800000|2022-03-24 20:30:00|193.33|189.97|193.28|189.92|193.69|190.33|193.28|189.92|0
1648154100000|2022-03-24 20:35:00|193.38|190.02|193.38|190.02|193.38|190.02|193.28|189.92|0
1648154400000|2022-03-24 20:40:00|193.48|190.12|193.27|189.91|193.48|190.12|193.27|189.91|0
1648155300000|2022-03-24 20:55:00|193.21|189.85|193.21|189.85|193.32|189.96|193.21|189.85|0
1648155600000|2022-03-24 21:00:00|193.26|189.9|193.1|189.74|193.26|189.9|193.09|189.73|0
1648155900000|2022-03-24 21:05:00|193.13|189.77|193.19|189.83|193.19|189.83|193.1|189.74|0
1648156200000|2022-03-24 21:10:00|193.05|189.69|193.18|189.82|193.19|189.83|193.05|189.69|0
1648156500000|2022-03-24 21:15:00|193.16|189.8|193.17|189.81|193.19|189.83|193.16|189.8|0
1648156800000|2022-03-24 21:20:00|193.22|189.86|193.2|189.84|193.29|189.93|193.14|189.78|0
1648157100000|2022-03-24 21:25:00|193.22|189.86|193.24|189.88|193.32|189.96|193.22|189.86|0
1648157400000|2022-03-24 21:30:00|193.14|189.78|193.12|189.76|193.14|189.78|193.12|189.76|0
1648157700000|2022-03-24 21:35:00|193.14|189.78|193.11|189.75|193.14|189.78|193.04|189.68|0
1648158000000|2022-03-24 21:40:00|193.04|189.68|192.9|189.54|193.04|189.68|192.9|189.54|0
1648158300000|2022-03-24 21:45:00|192.87|189.51|192.9|189.54|192.9|189.54|192.87|189.51|0
1648158600000|2022-03-24 21:50:00|192.91|189.55|193.17|189.81|193.18|189.82|192.91|189.55|0
1648158900000|2022-03-24 21:55:00|193.21|189.85|193.05|189.69|193.21|189.85|193.04|189.68|0
1648159200000|2022-03-24 22:00:00|193.19|189.83|193.35|189.99|193.66|190.3|192.48|189.12|0
1648159500000|2022-03-24 22:05:00|193.4|190.04|192.47|189.11|193.4|190.04|192.37|189.01|0
1648159800000|2022-03-24 22:10:00|192.63|189.27|191.96|188.6|192.63|189.27|191.71|188.35|0
1648160100000|2022-03-24 22:15:00|191.91|188.55|191.86|188.5|192.22|188.86|191.65|188.29|0
1648160400000|2022-03-24 22:20:00|191.81|188.45|191.91|188.55|192.21|188.85|191.81|188.45|0
1648160700000|2022-03-24 22:25:00|192.01|188.65|192.01|188.65|192.72|189.36|192.01|188.65|0
1648161000000|2022-03-24 22:30:00|191.96|188.6|191.5|188.14|192.01|188.65|191.5|188.14|0
1648161300000|2022-03-24 22:35:00|191.6|188.24|191.29|187.93|191.8|188.44|191.19|187.83|0
1648161600000|2022-03-24 22:40:00|191.24|187.88|191.29|187.93|191.39|188.03|191.19|187.83|0
1648161900000|2022-03-24 22:45:00|191.19|187.83|191.69|188.33|191.74|188.38|191.19|187.83|0
1648162200000|2022-03-24 22:50:00|191.59|188.23|191.59|188.23|191.9|188.54|191.49|188.13|0
1648162500000|2022-03-24 22:55:00|191.49|188.13|190.88|187.52|191.49|188.13|190.88|187.52|0
1648162800000|2022-03-24 23:00:00|190.93|187.57|190.77|187.41|191.08|187.72|190.77|187.41|0
1648163100000|2022-03-24 23:05:00|190.87|187.51|190.87|187.51|191.08|187.72|190.77|187.41|0
1648163400000|2022-03-24 23:10:00|190.77|187.41|190.26|186.9|190.77|187.41|190.06|186.7|0
1648163700000|2022-03-24 23:15:00|190.36|187|190.87|187.51|191.07|187.71|190.36|187|0
1648164000000|2022-03-24 23:20:00|190.92|187.56|191.58|188.22|191.58|188.22|190.77|187.41|0
1648164300000|2022-03-24 23:25:00|191.48|188.12|191.27|187.91|191.89|188.53|191.27|187.91|0
1648164600000|2022-03-24 23:30:00|191.22|187.86|191.07|187.71|191.48|188.12|190.97|187.61|0
1648164900000|2022-03-24 23:35:00|190.97|187.61|190.76|187.4|191.37|188.01|190.56|187.2|0
1648165200000|2022-03-24 23:40:00|190.66|187.3|191.06|187.7|191.06|187.7|190.5|187.14|0
1648165500000|2022-03-24 23:45:00|191.17|187.81|190.96|187.6|191.37|188.01|190.76|187.4|0
1648165800000|2022-03-24 23:50:00|190.86|187.5|190.96|187.6|191.27|187.91|190.76|187.4|0
1648166100000|2022-03-24 23:55:00|191.06|187.7|190.86|187.5|191.16|187.8|190.65|187.29|0
1648166400000|2022-03-25 00:00:00|190.75|187.39|189.84|186.48|190.86|187.5|189.64|186.28|0
1648166700000|2022-03-25 00:05:00|189.94|186.58|189.43|186.07|189.94|186.58|189.23|185.87|0
1648167000000|2022-03-25 00:10:00|189.23|185.87|188.82|185.46|189.53|186.17|188.62|185.26|0
1648167300000|2022-03-25 00:15:00|188.92|185.56|188.82|185.46|188.92|185.56|188.12|184.76|0
1648167600000|2022-03-25 00:20:00|188.92|185.56|188.42|185.06|189.12|185.76|188.32|184.96|0
1648167900000|2022-03-25 00:25:00|188.52|185.16|188.82|185.46|188.82|185.46|188.21|184.85|0
1648168200000|2022-03-25 00:30:00|188.72|185.36|189.02|185.66|189.32|185.96|188.72|185.36|0
1648168500000|2022-03-25 00:35:00|189.07|185.71|189.32|185.96|189.52|186.16|188.71|185.35|0
1648168800000|2022-03-25 00:40:00|189.42|186.06|189.32|185.96|189.72|186.36|189.27|185.91|0
1648169100000|2022-03-25 00:45:00|189.42|186.06|189.42|186.06|189.62|186.26|189.22|185.86|0
1648169400000|2022-03-25 00:50:00|189.52|186.16|189.01|185.65|189.52|186.16|188.71|185.35|0
1648169700000|2022-03-25 00:55:00|188.91|185.55|188.81|185.45|189.36|186|188.81|185.45|0
1648170000000|2022-03-25 01:00:00|188.71|185.35|189.01|185.65|189.41|186.05|188.4|185.04|0
1648170300000|2022-03-25 01:05:00|189.11|185.75|189.82|186.46|189.82|186.46|189.11|185.75|0
1648170600000|2022-03-25 01:10:00|189.71|186.35|189.81|186.45|190.12|186.76|189.61|186.25|0
1648170900000|2022-03-25 01:15:00|189.91|186.55|189.61|186.25|189.91|186.55|189.31|185.95|0
1648171200000|2022-03-25 01:20:00|189.71|186.35|189.05|185.69|189.71|186.35|188.6|185.24|0
1648171500000|2022-03-25 01:25:00|189.1|185.74|189.91|186.55|190.01|186.65|189.1|185.74|0
1648171800000|2022-03-25 01:30:00|189.81|186.45|189.81|186.45|190.01|186.65|189.3|185.94|0
1648172100000|2022-03-25 01:35:00|189.91|186.55|189.7|186.34|190.01|186.65|189.4|186.04|0
1648172400000|2022-03-25 01:40:00|189.75|186.39|190.36|187|190.36|187|189.6|186.24|0
1648172700000|2022-03-25 01:45:00|190.41|187.05|190.21|186.85|190.51|187.15|190|186.64|0
1648173000000|2022-03-25 01:50:00|190.11|186.75|195.53|192.17|195.73|192.37|190.11|186.75|0
1648173300000|2022-03-25 01:55:00|195.42|192.06|194.44|191.08|195.94|192.58|194.08|190.72|0
1648173600000|2022-03-25 02:00:00|194.39|191.03|193.72|190.36|194.39|191.03|193.72|190.36|0
1648173900000|2022-03-25 02:05:00|193.67|190.31|194.29|190.93|194.29|190.93|193.67|190.31|0
1648174200000|2022-03-25 02:10:00|194.13|190.77|193.36|190|194.18|190.82|193.16|189.8|0
1648174500000|2022-03-25 02:15:00|193.31|189.95|193.87|190.51|194.08|190.72|193.15|189.79|0
1648174800000|2022-03-25 02:20:00|193.77|190.41|193.15|189.79|193.77|190.41|192.95|189.59|0
1648175100000|2022-03-25 02:25:00|193.05|189.69|192.54|189.18|193.05|189.69|192.33|188.97|0
1648175400000|2022-03-25 02:30:00|192.43|189.07|192.43|189.07|192.53|189.17|191.72|188.36|0
1648175700000|2022-03-25 02:35:00|192.33|188.97|193.25|189.89|193.61|190.25|192.12|188.76|0
1648176000000|2022-03-25 02:40:00|193.35|189.99|192.73|189.37|193.45|190.09|192.48|189.12|0
1648176300000|2022-03-25 02:45:00|192.78|189.42|192.73|189.37|193.04|189.68|192.53|189.17|0
1648176600000|2022-03-25 02:50:00|192.84|189.48|192.83|189.47|193.24|189.88|192.43|189.07|0
1648176900000|2022-03-25 02:55:00|192.78|189.42|193.29|189.93|193.35|189.99|192.63|189.27|0
1648177200000|2022-03-25 03:00:00|193.34|189.98|193.55|190.19|193.55|190.19|192.98|189.62|0
1648177500000|2022-03-25 03:05:00|193.44|190.08|193.24|189.88|193.96|190.6|193.24|189.88|0
1648177800000|2022-03-25 03:10:00|193.14|189.78|192.72|189.36|193.14|189.78|192.32|188.96|0
1648178100000|2022-03-25 03:15:00|192.67|189.31|192.21|188.85|192.83|189.47|192.21|188.85|0
1648178400000|2022-03-25 03:20:00|192.16|188.8|192|188.64|192.21|188.85|191.6|188.24|0
1648178700000|2022-03-25 03:25:00|191.9|188.54|191.8|188.44|192.41|189.05|191.8|188.44|0
1648179000000|2022-03-25 03:30:00|191.9|188.54|192.25|188.89|192.51|189.15|191.9|188.54|0
1648179300000|2022-03-25 03:35:00|192.21|188.85|191.9|188.54|192.46|189.1|191.8|188.44|0
1648179600000|2022-03-25 03:40:00|191.95|188.59|191.18|187.82|191.95|188.59|190.93|187.57|0
1648179900000|2022-03-25 03:45:00|191.08|187.72|191.03|187.67|191.39|188.03|190.82|187.46|0
1648180200000|2022-03-25 03:50:00|191.08|187.72|191.33|187.97|191.48|188.12|190.98|187.62|0
1648180500000|2022-03-25 03:55:00|191.28|187.92|191.89|188.53|191.89|188.53|191.28|187.92|0
1648180800000|2022-03-25 04:00:00|191.69|188.33|192.09|188.73|192.14|188.78|191.58|188.22|0
1648181100000|2022-03-25 04:05:00|192.19|188.83|192.09|188.73|192.19|188.83|191.89|188.53|0
1648181400000|2022-03-25 04:10:00|192.19|188.83|192.6|189.24|193.01|189.65|192.19|188.83|0
1648181700000|2022-03-25 04:15:00|192.4|189.04|192.8|189.44|192.95|189.59|192.39|189.03|0
1648182000000|2022-03-25 04:20:00|192.91|189.55|192.8|189.44|193.01|189.65|192.7|189.34|0
1648182300000|2022-03-25 04:25:00|192.9|189.54|193.31|189.95|193.31|189.95|192.9|189.54|0
1648182600000|2022-03-25 04:30:00|193.26|189.9|193.1|189.74|193.62|190.26|193|189.64|0
1648182900000|2022-03-25 04:35:00|193.15|189.79|193.1|189.74|193.41|190.05|193|189.64|0
1648183200000|2022-03-25 04:40:00|193.05|189.69|193.51|190.15|193.82|190.46|193|189.64|0
1648183500000|2022-03-25 04:45:00|193.41|190.05|193.92|190.56|194.13|190.77|193.31|189.95|0
1648183800000|2022-03-25 04:50:00|193.82|190.46|194.12|190.76|194.33|190.97|193.82|190.46|0
1648184100000|2022-03-25 04:55:00|194.17|190.81|198.01|194.65|199.05|195.69|194.02|190.66|0
1648184400000|2022-03-25 05:00:00|198.11|194.75|197.38|194.02|198.11|194.75|197.07|193.71|0
1648184700000|2022-03-25 05:05:00|197.49|194.13|196.76|193.4|197.59|194.23|196.76|193.4|0
1648185000000|2022-03-25 05:10:00|196.66|193.3|196.96|193.6|197.17|193.81|196.45|193.09|0
1648185300000|2022-03-25 05:15:00|196.86|193.5|196.24|192.88|196.96|193.6|196.03|192.67|0
1648185600000|2022-03-25 05:20:00|196.34|192.98|196.44|193.08|196.96|193.6|196.14|192.78|0
1648185900000|2022-03-25 05:25:00|196.55|193.19|195.98|192.62|197.06|193.7|195.72|192.36|0
1648186200000|2022-03-25 05:30:00|195.93|192.57|195.36|192|195.98|192.62|194.9|191.54|0
1648186500000|2022-03-25 05:35:00|195.41|192.05|195.51|192.15|195.51|192.15|194.89|191.53|0
1648186800000|2022-03-25 05:40:00|195.41|192.05|194.79|191.43|195.41|192.05|194.48|191.12|0
1648187100000|2022-03-25 05:45:00|194.84|191.48|195.51|192.15|195.82|192.46|194.69|191.33|0
1648187400000|2022-03-25 05:50:00|195.61|192.25|195.45|192.09|195.71|192.35|194.89|191.53|0
1648187700000|2022-03-25 05:55:00|195.51|192.15|195.4|192.04|196.02|192.66|195.09|191.73|0
1648188000000|2022-03-25 06:00:00|195.5|192.14|195.55|192.19|196.12|192.76|195.3|191.94|0
1648188300000|2022-03-25 06:05:00|195.5|192.14|195.29|191.93|195.91|192.55|195.19|191.83|0
1648188600000|2022-03-25 06:10:00|195.45|192.09|195.96|192.6|196.32|192.96|195.45|192.09|0
1648188900000|2022-03-25 06:15:00|196.06|192.7|196.32|192.96|196.48|193.12|196.06|192.7|0
1648189200000|2022-03-25 06:20:00|196.37|193.01|196.58|193.22|196.73|193.37|196.11|192.75|0
1648189500000|2022-03-25 06:25:00|196.53|193.17|196.16|192.8|196.63|193.27|195.91|192.55|0
1648189800000|2022-03-25 06:30:00|196.21|192.85|196.21|192.85|196.32|192.96|195.95|192.59|0
1648190100000|2022-03-25 06:35:00|196.32|192.96|195.7|192.34|196.32|192.96|195.54|192.18|0
1648190400000|2022-03-25 06:40:00|195.8|192.44|195.49|192.13|196|192.64|195.28|191.92|0
1648190700000|2022-03-25 06:45:00|195.28|191.92|195.43|192.07|195.49|192.13|195.18|191.82|0
1648191000000|2022-03-25 06:50:00|195.49|192.13|195.9|192.54|195.9|192.54|195.28|191.92|0
1648191300000|2022-03-25 06:55:00|195.79|192.43|196.82|193.46|196.82|193.46|195.59|192.23|0
1648191600000|2022-03-25 07:00:00|196.72|193.36|196|192.64|196.72|193.36|195.48|192.12|0
1648191900000|2022-03-25 07:05:00|195.76|192.88|194.62|191.74|195.76|192.88|194.52|191.64|0
1648192200000|2022-03-25 07:10:00|194.72|191.84|195.65|192.77|195.65|192.77|194.62|191.74|0
1648192500000|2022-03-25 07:15:00|195.75|192.87|195.88|193|197.2|194.32|195.03|192.15|0
1648192800000|2022-03-25 07:20:00|195.93|193.05|195.62|192.74|196.03|193.15|194.9|192.02|0
1648193100000|2022-03-25 07:25:00|195.52|192.64|195|192.12|195.62|192.74|194.9|192.02|0
1648193400000|2022-03-25 07:30:00|195.1|192.22|195.62|192.74|195.72|192.84|195|192.12|0
1648193700000|2022-03-25 07:35:00|195.56|192.68|195.41|192.53|195.82|192.94|195|192.12|0
1648194000000|2022-03-25 07:40:00|195.51|192.63|195.3|192.42|195.87|192.99|195.1|192.22|0
1648194300000|2022-03-25 07:45:00|195.25|192.37|195.3|192.42|195.82|192.94|195.2|192.32|0
1648194600000|2022-03-25 07:50:00|195.35|192.47|196.02|193.14|196.23|193.35|195.3|192.42|0
1648194900000|2022-03-25 07:55:00|195.97|193.09|196.95|194.07|197|194.12|195.86|192.98|0
1648195200000|2022-03-25 08:00:00|196.64|193.76|195.6|192.72|197.25|194.37|195.6|192.72|0
1648195500000|2022-03-25 08:05:00|195.5|192.62|192.84|189.96|195.5|192.62|192.38|189.5|0
1648195800000|2022-03-25 08:10:00|192.74|189.86|190.45|187.57|192.84|189.96|190.45|187.57|0
1648196100000|2022-03-25 08:15:00|190.5|187.62|189.73|186.85|190.73|187.85|187.44|184.56|0
1648196400000|2022-03-25 08:20:00|189.83|186.95|190.58|187.7|190.94|188.06|189.63|186.75|0
1648196700000|2022-03-25 08:25:00|190.63|187.75|190.94|188.06|191.24|188.36|190.48|187.6|0
1648197000000|2022-03-25 08:30:00|190.88|188|191.44|188.56|191.54|188.66|190.43|187.55|0
1648197300000|2022-03-25 08:35:00|191.54|188.66|191.54|188.66|191.84|188.96|191.24|188.36|0
1648197600000|2022-03-25 08:40:00|191.59|188.71|192.35|189.47|192.45|189.57|191.03|188.15|0
1648197900000|2022-03-25 08:45:00|192.45|189.57|192.04|189.16|192.45|189.57|191.84|188.96|0
1648198200000|2022-03-25 08:50:00|191.94|189.06|192.75|189.87|192.86|189.98|191.94|189.06|0
1648198500000|2022-03-25 08:55:00|192.7|189.82|192.96|190.08|193.36|190.48|192.55|189.67|0
1648198800000|2022-03-25 09:00:00|193|190.12|192.14|189.26|194.9|192.02|190.52|187.64|0
1648199100000|2022-03-25 09:05:00|191.99|189.11|190.82|187.94|192.04|189.16|190.82|187.94|0
1648199400000|2022-03-25 09:10:00|190.92|188.04|191.88|189|191.93|189.05|190.72|187.84|0
1648199700000|2022-03-25 09:15:00|191.73|188.85|193.05|190.17|193.05|190.17|191.73|188.85|0
1648200000000|2022-03-25 09:20:00|193|190.12|193.35|190.47|193.56|190.68|192.74|189.86|0
1648200300000|2022-03-25 09:25:00|193.3|190.42|192.94|190.06|193.46|190.58|192.64|189.76|0
1648200600000|2022-03-25 09:30:00|192.89|190.01|192.13|189.25|193.45|190.57|192.03|189.15|0
1648200900000|2022-03-25 09:35:00|192.23|189.35|193.55|190.67|193.66|190.78|191.97|189.09|0
1648201200000|2022-03-25 09:40:00|193.7|190.82|194.06|191.18|194.06|191.18|193.45|190.57|0
1648201500000|2022-03-25 09:45:00|193.96|191.08|194.68|191.8|195.19|192.31|193.96|191.08|0
1648201800000|2022-03-25 09:50:00|194.78|191.9|195.39|192.51|195.5|192.62|194.47|191.59|0
1648202100000|2022-03-25 09:55:00|195.29|192.41|195.39|192.51|195.49|192.61|195.18|192.3|0
1648202400000|2022-03-25 10:00:00|195.49|192.61|194.87|191.99|196.01|193.13|194.77|191.89|0
1648202700000|2022-03-25 10:05:00|194.98|192.1|195.28|192.4|195.49|192.61|194.87|191.99|0
1648203000000|2022-03-25 10:10:00|195.23|192.35|195.15|192.27|196.7|193.82|195.05|192.17|0
1648203300000|2022-03-25 10:15:00|195.05|192.17|195.56|192.68|195.66|192.78|195.05|192.17|0
1648203600000|2022-03-25 10:20:00|195.66|192.78|195.56|192.68|196.28|193.4|195.35|192.47|0
1648203900000|2022-03-25 10:25:00|195.5|192.62|196.32|193.44|196.48|193.6|195.4|192.52|0
1648204200000|2022-03-25 10:30:00|196.27|193.39|195.96|193.08|196.58|193.7|195.86|192.98|0
1648204500000|2022-03-25 10:35:00|196.07|193.19|195.76|192.88|196.17|193.29|195.55|192.67|0
1648204800000|2022-03-25 10:40:00|195.81|192.93|196.06|193.18|196.27|193.39|195.65|192.77|0
1648205100000|2022-03-25 10:45:00|195.96|193.08|195.7|192.82|196.37|193.49|195.55|192.67|0
1648205400000|2022-03-25 10:50:00|195.8|192.92|196.68|193.8|196.68|193.8|195.75|192.87|0
1648205700000|2022-03-25 10:55:00|196.62|193.74|198.43|195.55|198.49|195.61|196.57|193.69|0
1648206000000|2022-03-25 11:00:00|198.38|195.5|197.71|194.83|198.38|195.5|197.71|194.83|0
1648206300000|2022-03-25 11:05:00|197.81|194.93|198.44|195.56|199.32|196.44|196.83|193.95|0
1648206600000|2022-03-25 11:10:00|198.55|195.67|197.51|194.63|198.96|196.08|197.51|194.63|0
1648206900000|2022-03-25 11:15:00|197.2|194.32|197.92|195.04|198.44|195.56|197.05|194.17|0
1648207200000|2022-03-25 11:20:00|197.87|194.99|199.73|196.85|199.94|197.06|197.82|194.94|0
1648207500000|2022-03-25 11:25:00|199.68|196.8|202.29|199.41|202.97|200.09|199.48|196.6|0
1648207800000|2022-03-25 11:30:00|202.19|199.31|201.66|198.78|202.29|199.41|201.45|198.57|0
1648208100000|2022-03-25 11:35:00|201.56|198.68|200.83|197.95|201.66|198.78|200.83|197.95|0
1648208400000|2022-03-25 11:40:00|200.72|197.84|201.24|198.36|201.24|198.36|200.72|197.84|0
1648208700000|2022-03-25 11:45:00|201.35|198.47|201.45|198.57|201.87|198.99|201.14|198.26|0
1648209000000|2022-03-25 11:50:00|201.5|198.62|202.04|199.16|202.08|199.2|200.46|197.58|0
1648209300000|2022-03-25 11:55:00|202.15|199.27|201.94|199.06|202.67|199.79|201.52|198.64|0
1648209600000|2022-03-25 12:00:00|201.73|198.85|201.52|198.64|201.83|198.95|201.36|198.48|0
1648209900000|2022-03-25 12:05:00|201.41|198.53|201.62|198.74|202.09|199.21|201.41|198.53|0
1648210200000|2022-03-25 12:10:00|201.72|198.84|201.72|198.84|201.83|198.95|201.1|198.22|0
1648210500000|2022-03-25 12:15:00|201.62|198.74|201.93|199.05|201.93|199.05|201.25|198.37|0
1648210800000|2022-03-25 12:20:00|202.14|199.26|202.03|199.15|202.35|199.47|201.62|198.74|0
1648211100000|2022-03-25 12:25:00|202.14|199.26|201.72|198.84|202.14|199.26|201.61|198.73|0
1648211400000|2022-03-25 12:30:00|201.66|198.78|201.19|198.31|201.82|198.94|200.67|197.79|0
1648211700000|2022-03-25 12:35:00|201.09|198.21|200.36|197.48|201.19|198.31|200.36|197.48|0
1648212000000|2022-03-25 12:40:00|200.04|197.16|201.4|198.52|201.4|198.52|200.04|197.16|0
1648212300000|2022-03-25 12:45:00|201.45|198.57|201.4|198.52|201.61|198.73|201.19|198.31|0
1648212600000|2022-03-25 12:50:00|201.29|198.41|201.05|198.65|201.4|198.76|200.95|198.41|0
1648212900000|2022-03-25 12:55:00|201.15|198.75|201.26|198.86|201.47|199.07|200.94|198.54|0
1648213200000|2022-03-25 13:00:00|201.15|198.75|200.21|197.81|201.26|198.86|200.11|197.71|0
1648213500000|2022-03-25 13:05:00|200.32|197.92|200.21|197.81|200.73|198.33|199.9|197.5|0
1648213800000|2022-03-25 13:10:00|200.31|197.91|200.15|197.75|200.52|198.12|200|197.6|0
1648214100000|2022-03-25 13:15:00|200.1|197.7|200|197.6|200.31|197.91|199.79|197.39|0
1648214400000|2022-03-25 13:20:00|200.05|197.65|199.27|196.87|200.1|197.7|199.16|196.76|0
1648214700000|2022-03-25 13:25:00|199.32|196.92|197.92|195.52|199.37|196.97|197.5|195.1|0
1648215000000|2022-03-25 13:30:00|197.76|195.36|198.23|195.83|199.47|197.07|197.4|195|0
1648215300000|2022-03-25 13:35:00|197.91|195.51|195.75|193.35|198.33|195.93|195.75|193.35|0
1648215600000|2022-03-25 13:40:00|195.64|193.24|196.88|194.48|197.5|195.1|194.72|192.32|0
1648215900000|2022-03-25 13:45:00|197.19|194.79|199|196.6|199.88|197.48|196.05|193.65|0
1648216200000|2022-03-25 13:50:00|199.15|196.75|199.46|197.06|200.09|197.69|198.01|195.61|0
1648216500000|2022-03-25 13:55:00|199.67|197.27|196.98|194.58|199.78|197.38|196.15|193.75|0
1648216800000|2022-03-25 14:00:00|197.13|194.73|196.71|194.31|197.33|194.93|195.43|193.03|0
1648217100000|2022-03-25 14:05:00|196.77|194.37|198.32|195.92|198.52|196.12|196.15|193.75|0
1648217400000|2022-03-25 14:10:00|198.21|195.81|198|195.6|199.35|196.95|197.85|195.45|0
1648217700000|2022-03-25 14:15:00|197.69|195.29|199.77|197.37|199.98|197.58|197.28|194.88|0
1648218000000|2022-03-25 14:20:00|199.87|197.47|201.36|198.96|202.59|200.19|199.66|197.26|0
1648218300000|2022-03-25 14:25:00|201.26|198.86|199.58|197.18|201.36|198.96|199.58|197.18|0
1648218600000|2022-03-25 14:30:00|199.69|197.29|201.68|199.28|201.68|199.28|199.58|197.18|0
1648218900000|2022-03-25 14:35:00|201.89|199.49|201.88|199.48|203.05|200.65|201.88|199.48|0
1648219200000|2022-03-25 14:40:00|201.83|199.43|203.78|201.38|204.21|201.81|201.46|199.06|0
1648219500000|2022-03-25 14:45:00|203.57|201.17|203.41|201.01|205.27|202.87|203.04|200.64|0
1648219800000|2022-03-25 14:50:00|203.51|201.11|201.93|199.53|204.04|201.64|201.3|198.9|0
1648220100000|2022-03-25 14:55:00|201.82|199.42|202.03|199.63|202.77|200.37|201.3|198.9|0
1648220400000|2022-03-25 15:00:00|202.4|200|199.83|197.43|202.77|200.37|198.79|196.39|0
1648220700000|2022-03-25 15:05:00|199.73|197.33|194.95|192.55|200.25|197.85|194.95|192.55|0
1648221000000|2022-03-25 15:10:00|194.85|192.45|190.43|188.03|194.95|192.55|187.98|185.58|0
1648221300000|2022-03-25 15:15:00|190.32|187.92|192.44|190.04|194.07|191.67|190.02|187.62|0
1648221600000|2022-03-25 15:20:00|192.34|189.94|190|187.6|192.54|190.14|190|187.6|0
1648221900000|2022-03-25 15:25:00|189.9|187.5|189.88|187.48|192.35|189.95|187.36|184.96|0
1648222200000|2022-03-25 15:30:00|189.77|187.37|190.28|187.88|190.99|188.59|188.26|185.86|0
1648222500000|2022-03-25 15:35:00|190.48|188.08|190.88|188.48|191.59|189.19|189.87|187.47|0
1648222800000|2022-03-25 15:40:00|190.68|188.28|193.68|191.28|193.73|191.33|190.68|188.28|0
1648223100000|2022-03-25 15:45:00|193.73|191.33|191.08|188.68|193.73|191.33|190.88|188.48|0
1648223400000|2022-03-25 15:50:00|191.18|188.78|191.28|188.88|193.63|191.23|191.08|188.68|0
1648223700000|2022-03-25 15:55:00|191.18|188.78|190.67|188.27|191.59|189.19|188.86|186.46|0
1648224000000|2022-03-25 16:00:00|190.37|187.97|190.67|188.27|191.38|188.98|189.56|187.16|0
1648224300000|2022-03-25 16:05:00|190.87|188.47|192.9|190.5|193.82|191.42|190.87|188.47|0
1648224600000|2022-03-25 16:10:00|193.01|190.61|194.54|192.14|194.64|192.24|192.85|190.45|0
1648224900000|2022-03-25 16:15:00|194.74|192.34|194.84|192.44|195.05|192.65|192.9|190.5|0
1648225200000|2022-03-25 16:20:00|194.79|192.39|192.92|190.52|195.59|193.19|192.21|189.81|0
1648225500000|2022-03-25 16:25:00|193.13|190.73|193.64|191.24|194.05|191.65|191.5|189.1|0
1648225800000|2022-03-25 16:30:00|193.74|191.34|193.53|191.13|193.74|191.34|191.9|189.5|0
1648226100000|2022-03-25 16:35:00|193.43|191.03|190.27|187.87|193.43|191.03|189.67|187.27|0
1648226400000|2022-03-25 16:40:00|190.17|187.77|191.39|188.99|191.39|188.99|190.07|187.67|0
1648226700000|2022-03-25 16:45:00|191.49|189.09|192.66|190.26|193.53|191.13|191.29|188.89|0
1648227000000|2022-03-25 16:50:00|192.71|190.31|191.79|189.39|194.35|191.95|190.88|188.48|0
1648227300000|2022-03-25 16:55:00|191.69|189.29|192.61|190.21|193.12|190.72|190.47|188.07|0
1648227600000|2022-03-25 17:00:00|192.81|190.41|190.53|188.13|192.81|190.41|189.25|186.85|0
1648227900000|2022-03-25 17:05:00|190.48|188.08|190.43|188.03|191.25|188.85|189.52|187.12|0
1648228200000|2022-03-25 17:10:00|190.23|187.83|189.41|187.01|190.33|187.93|188.6|186.2|0
1648228500000|2022-03-25 17:15:00|189.51|187.11|192.88|190.48|193.49|191.09|189.51|187.11|0
1648228800000|2022-03-25 17:20:00|192.98|190.58|189.41|187.01|193.39|190.99|189.31|186.91|0
1648229100000|2022-03-25 17:25:00|189.51|187.11|190.12|187.72|190.12|187.72|189|186.6|0
1648229400000|2022-03-25 17:30:00|190.27|187.87|191.85|189.45|191.95|189.55|190.22|187.82|0
1648229700000|2022-03-25 17:35:00|191.95|189.55|192.15|189.75|192.46|190.06|191.23|188.83|0
1648230000000|2022-03-25 17:40:00|192.26|189.86|192.56|190.16|192.77|190.37|190.62|188.22|0
1648230300000|2022-03-25 17:45:00|192.66|190.26|192.97|190.57|193.28|190.88|191.64|189.24|0
1648230600000|2022-03-25 17:50:00|193.07|190.67|193.89|191.49|194|191.6|192.97|190.57|0
1648230900000|2022-03-25 17:55:00|194|191.6|195.85|193.45|196.16|193.76|193.89|191.49|0
1648231200000|2022-03-25 18:00:00|195.96|193.56|196.79|194.39|197.2|194.8|195.03|192.63|0
1648231500000|2022-03-25 18:05:00|196.89|194.49|197.46|195.06|197.72|195.32|196.68|194.28|0
1648231800000|2022-03-25 18:10:00|197.62|195.22|196.99|194.59|197.93|195.53|196.16|193.76|0
1648232100000|2022-03-25 18:15:00|197.09|194.69|196|193.6|197.51|195.11|195.95|193.55|0
1648232400000|2022-03-25 18:20:00|196.16|193.76|196.78|194.38|197.09|194.69|196.05|193.65|0
1648232700000|2022-03-25 18:25:00|196.88|194.48|197.4|195|197.82|195.42|196.26|193.86|0
1648233000000|2022-03-25 18:30:00|197.5|195.1|197.92|195.52|198.86|196.46|197.4|195|0
1648233300000|2022-03-25 18:35:00|197.82|195.42|197.71|195.31|198.54|196.14|197.19|194.79|0
1648233600000|2022-03-25 18:40:00|197.6|195.2|198.02|195.62|198.02|195.62|196.77|194.37|0
1648233900000|2022-03-25 18:45:00|198.12|195.72|197.71|195.31|198.65|196.25|197.29|194.89|0
1648234200000|2022-03-25 18:50:00|197.91|195.51|198.85|196.45|199.06|196.66|197.5|195.1|0
1648234500000|2022-03-25 18:55:00|198.96|196.56|198.12|195.72|199.38|196.98|197.81|195.41|0
1648234800000|2022-03-25 19:00:00|198.17|195.77|194.19|191.79|198.43|196.03|193.16|190.76|0
1648235100000|2022-03-25 19:05:00|194.39|191.99|192.54|190.14|194.6|192.2|191.92|189.52|0
1648235400000|2022-03-25 19:10:00|192.95|190.55|194.49|192.09|194.6|192.2|192.43|190.03|0
1648235700000|2022-03-25 19:15:00|194.7|192.3|192.33|189.93|194.91|192.51|192.12|189.72|0
1648236000000|2022-03-25 19:20:00|192.48|190.08|191.1|188.7|192.53|190.13|189.77|187.37|0
1648236300000|2022-03-25 19:25:00|191.2|188.8|189.16|186.76|191.51|189.11|188.95|186.55|0
1648236600000|2022-03-25 19:30:00|189.05|186.65|189.36|186.96|190.17|187.77|187.84|185.44|0
1648236900000|2022-03-25 19:35:00|189.26|186.86|189.76|187.36|191.3|188.9|188.75|186.35|0
1648237200000|2022-03-25 19:40:00|189.97|187.57|191.7|189.3|193.45|191.05|189.86|187.46|0
1648237500000|2022-03-25 19:45:00|191.81|189.41|195.05|192.65|195.1|192.7|191.81|189.41|0
1648237800000|2022-03-25 19:50:00|195.1|192.7|196.97|194.57|197.08|194.68|194.48|192.08|0
1648238100000|2022-03-25 19:55:00|197.08|194.68|199.48|197.08|200.54|198.14|196.87|194.47|0
1648238400000|2022-03-25 20:00:00|200.12|197.72|199.69|197.29|200.12|197.72|198.33|195.93|0
1648238700000|2022-03-25 20:05:00|199.59|197.19|199.06|196.66|199.9|197.5|199.06|196.66|0
1648239000000|2022-03-25 20:10:00|199.17|196.77|199.58|197.18|199.69|197.29|199.06|196.66|0
1648451100000|2022-03-28 07:05:00|198.72|195.92|199.35|196.95|200.24|197.84|198.41|195.92|0
1648451400000|2022-03-28 07:10:00|199.3|196.9|198.36|195.96|199.4|197|197.53|195.13|0
1648451700000|2022-03-28 07:15:00|198.41|196.01|197.89|195.49|198.98|196.58|197.73|195.33|0
1648452000000|2022-03-28 07:20:00|197.73|195.33|198.25|195.85|198.77|196.37|197.32|194.92|0
1648452300000|2022-03-28 07:25:00|198.36|195.96|199.47|197.07|199.88|197.48|198.01|195.61|0
1648452600000|2022-03-28 07:30:00|199.52|197.12|200.62|198.22|200.72|198.32|199.52|197.12|0
1648452900000|2022-03-28 07:35:00|200.67|198.27|199.09|196.69|200.72|198.32|199.09|196.69|0
1648453200000|2022-03-28 07:40:00|199.04|196.64|198.99|196.59|199.36|196.96|198.31|195.91|0
1648453500000|2022-03-28 07:45:00|199.09|196.69|198.1|195.7|199.2|196.8|197.79|195.39|0
1648453800000|2022-03-28 07:50:00|197.89|195.49|198.31|195.91|198.73|196.33|197.68|195.28|0
1648454100000|2022-03-28 07:55:00|198.25|195.85|198.83|196.43|199.09|196.69|197.73|195.33|0
1648454400000|2022-03-28 08:00:00|198.72|196.32|197.06|194.66|198.72|196.32|196.74|194.34|0
1648454700000|2022-03-28 08:05:00|196.95|194.55|197.05|194.65|197.26|194.86|196.23|193.83|0
1648455000000|2022-03-28 08:10:00|196.85|194.45|197.88|195.48|197.88|195.48|196.85|194.45|0
1648455300000|2022-03-28 08:15:00|197.78|195.38|199.55|197.15|199.87|197.47|197.78|195.38|0
1648455600000|2022-03-28 08:20:00|199.24|196.84|199.03|196.63|199.45|197.05|198.51|196.11|0
1648455900000|2022-03-28 08:25:00|199.18|196.78|200.25|197.85|200.71|198.31|198.68|196.28|0
1648456200000|2022-03-28 08:30:00|200.3|197.9|199.2|196.8|200.36|197.96|198.99|196.59|0
1648456500000|2022-03-28 08:35:00|199.1|196.7|200.14|197.74|200.14|197.74|198.89|196.49|0
1648456800000|2022-03-28 08:40:00|200.09|197.69|200.98|198.58|201.03|198.63|200.04|197.64|0
1648457100000|2022-03-28 08:45:00|201.09|198.69|202.14|199.74|202.67|200.27|200.77|198.37|0
1648457400000|2022-03-28 08:50:00|202.03|199.63|203.06|200.66|204.36|201.96|201.72|199.32|0
1648457700000|2022-03-28 08:55:00|203.16|200.76|204.11|201.71|204.27|201.87|203.06|200.66|0
1648458000000|2022-03-28 09:00:00|204.06|201.66|202.31|199.91|204.06|201.66|202.21|199.81|0
1648458300000|2022-03-28 09:05:00|202.36|199.96|201.47|199.07|202.47|200.07|201.05|198.65|0
1648458600000|2022-03-28 09:10:00|201.36|198.96|200.62|198.22|201.36|198.96|200.62|198.22|0
1648458900000|2022-03-28 09:15:00|200.67|198.27|199.78|197.38|200.83|198.43|199.52|197.12|0
1648459200000|2022-03-28 09:20:00|199.89|197.49|200.41|198.01|200.52|198.12|199.26|196.86|0
1648459500000|2022-03-28 09:25:00|200.46|198.06|201.14|198.74|201.14|198.74|200.41|198.01|0
1648459800000|2022-03-28 09:30:00|201.04|198.64|201.77|199.37|201.77|199.37|200.83|198.43|0
1648460100000|2022-03-28 09:35:00|201.82|199.42|202.14|199.74|202.72|200.32|201.72|199.32|0
1648460400000|2022-03-28 09:40:00|202.3|199.9|202.61|200.21|202.83|200.43|202.3|199.9|0
1648460700000|2022-03-28 09:45:00|202.56|200.16|201.98|199.58|202.83|200.43|201.82|199.42|0
1648461000000|2022-03-28 09:50:00|202.08|199.68|201.29|198.89|202.13|199.73|201.03|198.63|0
1648461300000|2022-03-28 09:55:00|201.35|198.95|201.5|199.1|201.87|199.47|201.03|198.63|0
1648461600000|2022-03-28 10:00:00|201.45|199.05|202.08|199.68|202.13|199.73|200.5|198.1|0
1648461900000|2022-03-28 10:05:00|201.97|199.57|201.66|199.26|202.18|199.78|201.55|199.15|0
1648462200000|2022-03-28 10:10:00|201.55|199.15|202.5|200.1|202.5|200.1|201.34|198.94|0
1648462500000|2022-03-28 10:15:00|202.39|199.99|202.92|200.52|203.13|200.73|202.29|199.89|0
1648462800000|2022-03-28 10:20:00|202.81|200.41|203.55|201.15|203.55|201.15|202.28|199.88|0
1648463100000|2022-03-28 10:25:00|203.5|201.1|201.86|199.46|203.55|201.15|201.75|199.35|0
1648463400000|2022-03-28 10:30:00|201.91|199.51|201.91|199.51|202.23|199.83|201.54|199.14|0
1648463700000|2022-03-28 10:35:00|201.96|199.56|202.54|200.14|202.64|200.24|201.44|199.04|0
1648464000000|2022-03-28 10:40:00|202.59|200.19|203.23|200.83|203.76|201.36|202.59|200.19|0
1648464300000|2022-03-28 10:45:00|203.12|200.72|203.97|201.57|204.29|201.89|202.91|200.51|0
1648464600000|2022-03-28 10:50:00|203.86|201.46|203.43|201.03|204.28|201.88|203.22|200.82|0
1648464900000|2022-03-28 10:55:00|203.49|201.09|203.48|201.08|203.7|201.3|202.59|200.19|0
1648465200000|2022-03-28 11:00:00|203.75|201.35|204.7|202.3|204.7|202.3|203.65|201.25|0
1648465500000|2022-03-28 11:05:00|204.6|202.2|205.71|203.31|206.3|203.9|204.28|201.88|0
1648465800000|2022-03-28 11:10:00|205.81|203.41|205.6|203.2|206.35|203.95|205.01|202.61|0
1648466100000|2022-03-28 11:15:00|205.54|203.14|206.88|204.48|206.88|204.48|205.49|203.09|0
1648466400000|2022-03-28 11:20:00|206.77|204.37|206.66|204.26|206.98|204.58|206.24|203.84|0
1648466700000|2022-03-28 11:25:00|206.71|204.31|206.98|204.58|206.98|204.58|206.55|204.15|0
1648467000000|2022-03-28 11:30:00|206.87|204.47|207.62|205.22|207.84|205.44|206.87|204.47|0
1648467300000|2022-03-28 11:35:00|207.73|205.33|207.94|205.54|208.48|206.08|207.51|205.11|0
1648467600000|2022-03-28 11:40:00|207.83|205.43|206.64|204.24|208.27|205.87|206.64|204.24|0
1648467900000|2022-03-28 11:45:00|206.7|204.3|208.33|205.93|208.44|206.04|206.64|204.24|0
1648468200000|2022-03-28 11:50:00|208.44|206.04|208.01|205.61|208.44|206.04|207.58|205.18|0
1648468500000|2022-03-28 11:55:00|207.95|205.55|208.38|205.98|208.55|206.15|207.63|205.23|0
1648468800000|2022-03-28 12:00:00|208.33|205.93|207.58|205.18|208.65|206.25|207.26|204.86|0
1648469100000|2022-03-28 12:05:00|207.41|205.01|207.15|204.75|207.79|205.39|207.15|204.75|0
1648469400000|2022-03-28 12:10:00|207.04|204.64|206.82|204.42|207.25|204.85|206.61|204.21|0
1648469700000|2022-03-28 12:15:00|206.93|204.53|206.02|203.62|207.15|204.75|206.02|203.62|0
1648470000000|2022-03-28 12:20:00|205.97|203.57|203.68|201.28|205.97|203.57|203.58|201.18|0
1648470300000|2022-03-28 12:25:00|203.73|201.33|204.42|202.02|204.74|202.34|203.73|201.33|0
1648470600000|2022-03-28 12:30:00|204.53|202.13|204.21|201.81|204.74|202.34|204|201.6|0
1648470900000|2022-03-28 12:35:00|204.32|201.92|203.36|200.96|204.32|201.92|203.25|200.85|0
1648471200000|2022-03-28 12:40:00|203.41|201.01|202.3|199.9|203.41|201.01|201.77|199.37|0
1648471500000|2022-03-28 12:45:00|202.2|199.8|202.41|200.01|202.52|200.12|201.11|198.71|0
1648471800000|2022-03-28 12:50:00|202.52|200.12|202.41|200.01|202.62|200.22|201.72|199.32|0
1648472100000|2022-03-28 12:55:00|202.3|199.9|202.41|200.01|202.94|200.54|201.99|199.59|0
1648472400000|2022-03-28 13:00:00|202.51|200.11|201.88|199.48|202.83|200.43|201.56|199.16|0
1648472700000|2022-03-28 13:05:00|202.09|199.69|202.4|200|203.25|200.85|201.93|199.53|0
1648473000000|2022-03-28 13:10:00|202.51|200.11|202.3|199.9|202.51|200.11|200.51|198.11|0
1648473300000|2022-03-28 13:15:00|202.4|200|202.19|199.79|203.04|200.64|201.98|199.58|0
1648473600000|2022-03-28 13:20:00|201.98|199.58|201.24|198.84|202.3|199.9|201.24|198.84|0
1648473900000|2022-03-28 13:25:00|201.35|198.95|200.71|198.31|201.35|198.95|200.09|197.69|0
1648474200000|2022-03-28 13:30:00|201.13|198.73|200.5|198.1|202.29|199.89|199.35|196.95|0
1648474500000|2022-03-28 13:35:00|200.29|197.89|204.33|201.93|204.43|202.03|200.19|197.79|0
1648474800000|2022-03-28 13:40:00|204.01|201.61|204.75|202.35|206.02|203.62|203.59|201.19|0
1648475100000|2022-03-28 13:45:00|204.86|202.46|204.54|202.14|205.39|202.99|203.8|201.4|0
1648475400000|2022-03-28 13:50:00|204.75|202.35|204.85|202.45|205.12|202.72|202.95|200.55|0
1648475700000|2022-03-28 13:55:00|204.8|202.4|206.56|204.16|207.1|204.7|204.22|201.82|0
1648476000000|2022-03-28 14:00:00|206.67|204.27|205.04|202.64|206.77|204.37|203.24|200.84|0
1648476300000|2022-03-28 14:05:00|205.36|202.96|205.2|202.8|207.01|204.61|204.08|201.68|0
1648476600000|2022-03-28 14:10:00|205.25|202.85|204.29|201.89|205.78|203.38|204.24|201.84|0
1648476900000|2022-03-28 14:15:00|204.61|202.21|203.87|201.47|205.46|203.06|202.81|200.41|0
1648477200000|2022-03-28 14:20:00|204.29|201.89|203.42|201.02|204.5|202.1|200.93|198.53|0
1648477500000|2022-03-28 14:25:00|203.52|201.12|204.58|202.18|204.69|202.29|201.73|199.33|0
1648477800000|2022-03-28 14:30:00|205.01|202.61|202.46|200.06|205.86|203.46|202.3|199.9|0
1648478100000|2022-03-28 14:35:00|202.99|200.59|202.46|200.06|203.84|201.44|201.2|198.8|0
1648478400000|2022-03-28 14:40:00|202.78|200.38|203.73|201.33|204.05|201.65|202.15|199.75|0
1648478700000|2022-03-28 14:45:00|203.83|201.43|205.53|203.13|206.49|204.09|203.83|201.43|0
1648479000000|2022-03-28 14:50:00|205.42|203.02|206.17|203.77|206.7|204.3|205.11|202.71|0
1648479300000|2022-03-28 14:55:00|206.28|203.88|206.27|203.87|206.6|204.2|205.74|203.34|0
1648479600000|2022-03-28 15:00:00|206.59|204.19|203.19|200.79|207.13|204.73|201.3|198.9|0
1648479900000|2022-03-28 15:05:00|203.09|200.69|202.98|200.58|203.51|201.11|201.51|199.11|0
1648480200000|2022-03-28 15:10:00|203.3|200.9|204.46|202.06|204.57|202.17|202.66|200.26|0
1648480500000|2022-03-28 15:15:00|204.35|201.95|204.46|202.06|204.78|202.38|203.29|200.89|0
1648480800000|2022-03-28 15:20:00|204.56|202.16|202.87|200.47|204.67|202.27|202.55|200.15|0
1648481100000|2022-03-28 15:25:00|202.66|200.26|202.71|200.31|202.87|200.47|200.55|198.15|0
1648481400000|2022-03-28 15:30:00|202.92|200.52|199.92|197.52|202.97|200.57|199.3|196.9|0
1648481700000|2022-03-28 15:35:00|199.5|197.1|197.78|195.38|199.5|197.1|197.21|194.81|0
1648482000000|2022-03-28 15:40:00|197.94|195.54|199.19|196.79|199.19|196.79|197.52|195.12|0
1648482300000|2022-03-28 15:45:00|198.87|196.47|194.83|192.43|198.98|196.58|194.73|192.33|0
1648482600000|2022-03-28 15:50:00|194.62|192.22|195.14|192.74|196.17|193.77|193.91|191.51|0
1648482900000|2022-03-28 15:55:00|195.24|192.84|194.72|192.32|195.55|193.15|191.63|189.23|0
1648483200000|2022-03-28 16:00:00|194.42|192.02|196.99|194.59|197.2|194.8|194|191.6|0
1648483500000|2022-03-28 16:05:00|196.89|194.49|195.75|193.35|197.72|195.32|195.75|193.35|0
1648483800000|2022-03-28 16:10:00|195.85|193.45|195.23|192.83|195.85|193.45|194.1|191.7|0
1648484100000|2022-03-28 16:15:00|195.03|192.63|193.69|191.29|195.85|193.45|193.07|190.67|0
1648484400000|2022-03-28 16:20:00|193.79|191.39|195.85|193.45|196.16|193.76|193.79|191.39|0
1648484700000|2022-03-28 16:25:00|195.95|193.55|192.24|189.84|196.57|194.17|191.62|189.22|0
1648485000000|2022-03-28 16:30:00|192.03|189.63|196.36|193.96|196.88|194.48|191.82|189.42|0
1648485300000|2022-03-28 16:35:00|196.67|194.27|197.5|195.1|197.6|195.2|196.36|193.96|0
1648485600000|2022-03-28 16:40:00|197.45|195.05|198.12|195.72|198.64|196.24|197.19|194.79|0
1648485900000|2022-03-28 16:45:00|197.91|195.51|198.02|195.62|198.02|195.62|196.93|194.53|0
1648486200000|2022-03-28 16:50:00|197.91|195.51|199.27|196.87|199.27|196.87|197.6|195.2|0
1648486500000|2022-03-28 16:55:00|199.37|196.97|199.58|197.18|199.89|197.49|199.21|196.81|0
1648486800000|2022-03-28 17:00:00|199.68|197.28|199.78|197.38|200.41|198.01|199.37|196.97|0
1648487100000|2022-03-28 17:05:00|199.89|197.49|198.84|196.44|200.41|198.01|198.63|196.23|0
1648487400000|2022-03-28 17:10:00|198.74|196.34|199.68|197.28|199.89|197.49|198.63|196.23|0
1648487700000|2022-03-28 17:15:00|199.78|197.38|200.09|197.69|200.3|197.9|199.57|197.17|0
1648488000000|2022-03-28 17:20:00|200.3|197.9|201.88|199.48|201.88|199.48|199.78|197.38|0
1648488300000|2022-03-28 17:25:00|201.98|199.58|202.4|200|203.25|200.85|201.35|198.95|0
1648488600000|2022-03-28 17:30:00|202.51|200.11|202.55|200.15|203.14|200.74|201.98|199.58|0
1648488900000|2022-03-28 17:35:00|202.5|200.1|199.85|197.45|203.14|200.74|199.38|196.98|0
1648489200000|2022-03-28 17:40:00|199.8|197.4|199.17|196.77|200.11|197.71|199.06|196.66|0
1648489500000|2022-03-28 17:45:00|199.48|197.08|199.69|197.29|200.11|197.71|199.16|196.76|0
1648489800000|2022-03-28 17:50:00|200|197.6|199.48|197.08|200.21|197.81|199.21|196.81|0
1648490100000|2022-03-28 17:55:00|199.58|197.18|199.68|197.28|200.11|197.71|198.64|196.24|0
1648490400000|2022-03-28 18:00:00|199.58|197.18|199.73|197.33|201.05|198.65|199.26|196.86|0
1648490700000|2022-03-28 18:05:00|199.58|197.18|200.73|198.33|200.95|198.55|198.84|196.44|0
1648491000000|2022-03-28 18:10:00|200.63|198.23|200.47|198.07|201.58|199.18|199.58|197.18|0
1648491300000|2022-03-28 18:15:00|200.63|198.23|202.18|199.78|203.24|200.84|200.04|197.64|0
1648491600000|2022-03-28 18:20:00|202.29|199.89|203.56|201.16|203.77|201.37|201.97|199.57|0
1648491900000|2022-03-28 18:25:00|203.77|201.37|204.51|202.11|204.83|202.43|203.03|200.63|0
1648492200000|2022-03-28 18:30:00|204.4|202|202.99|200.59|205.04|202.64|202.99|200.59|0
1648492500000|2022-03-28 18:35:00|203.04|200.64|202.89|200.49|203.1|200.7|202.46|200.06|0
1648492800000|2022-03-28 18:40:00|202.99|200.59|204.8|202.4|206.29|203.89|202.67|200.27|0
1648493100000|2022-03-28 18:45:00|204.69|202.29|205.65|203.25|205.86|203.46|204.69|202.29|0
1648493400000|2022-03-28 18:50:00|205.76|203.36|205.84|203.44|205.95|203.55|204.56|202.16|0
1648493700000|2022-03-28 18:55:00|205.73|203.33|207.99|205.59|207.99|205.59|205.63|203.23|0
1648494000000|2022-03-28 19:00:00|208.1|205.7|206.05|203.65|208.1|205.7|205.84|203.44|0
1648494300000|2022-03-28 19:05:00|206.16|203.76|206.59|204.19|207.02|204.62|205.94|203.54|0
1648494600000|2022-03-28 19:10:00|206.48|204.08|207.34|204.94|207.55|205.15|206.37|203.97|0
1648494900000|2022-03-28 19:15:00|207.55|205.15|206.53|204.13|207.88|205.48|206.53|204.13|0
1648495200000|2022-03-28 19:20:00|206.47|204.07|208.63|206.23|208.85|206.45|206.47|204.07|0
1648495500000|2022-03-28 19:25:00|208.52|206.12|208.41|206.01|208.74|206.34|207.87|205.47|0
1648495800000|2022-03-28 19:30:00|208.52|206.12|209.93|207.53|210.14|207.74|208.09|205.69|0
1648496100000|2022-03-28 19:35:00|210.03|207.63|208.52|206.12|210.03|207.63|208.3|205.9|0
1648496400000|2022-03-28 19:40:00|208.41|206.01|210.14|207.74|210.25|207.85|207.97|205.57|0
1648496700000|2022-03-28 19:45:00|209.92|207.52|211.66|209.26|211.66|209.26|209.38|206.98|0
1648497000000|2022-03-28 19:50:00|210.57|208.17|211.98|209.58|211.98|209.58|207.08|204.68|0
1648497300000|2022-03-28 19:55:00|211.87|209.47|215.16|212.76|215.49|213.09|211.22|208.82|0
1648497600000|2022-03-28 20:00:00|215.38|212.98|216.48|214.08|217.03|214.63|215.16|212.76|0
1648497900000|2022-03-28 20:05:00|216.59|214.19|216.37|213.97|216.7|214.3|215.82|213.42|0
1648498200000|2022-03-28 20:10:00|216.26|213.86|216.25|213.85|216.37|213.97|215.92|213.52|0
1648498500000|2022-03-28 20:15:00|216.45|213.65|216.34|213.54|216.67|213.87|216.34|213.54|0
1648498800000|2022-03-28 20:20:00|216.39|213.59|216.45|213.65|216.45|213.65|216.12|213.32|0
1648499100000|2022-03-28 20:25:00|216.34|213.54|216.34|213.54|216.45|213.65|216.34|213.54|0
1648499400000|2022-03-28 20:30:00|216.39|213.59|216.45|213.65|216.45|213.65|216.34|213.54|0
1648499700000|2022-03-28 20:35:00|216.39|213.59|216.44|213.64|216.45|213.65|216.33|213.53|0
1648500000000|2022-03-28 20:40:00|216.39|213.59|216.33|213.53|216.39|213.59|216.33|213.53|0
1648500300000|2022-03-28 20:45:00|216.44|213.64|216.33|213.53|216.44|213.64|216.33|213.53|0
1648500900000|2022-03-28 20:55:00|216.38|213.58|216.27|213.47|216.38|213.58|216.27|213.47|0
1648501200000|2022-03-28 21:00:00|216.29|213.49|216.32|213.52|216.32|213.52|216.26|213.46|0
1648501500000|2022-03-28 21:05:00|216.27|213.47|216.19|213.39|216.28|213.48|216.04|213.24|0
1648501800000|2022-03-28 21:10:00|216.17|213.37|216.04|213.24|216.2|213.4|215.98|213.18|0
1648502100000|2022-03-28 21:15:00|216.18|213.38|216.09|213.29|216.2|213.4|216.07|213.27|0
1648502400000|2022-03-28 21:20:00|216.1|213.3|216.2|213.4|216.2|213.4|215.93|213.13|0
1648502700000|2022-03-28 21:25:00|216.25|213.45|216.08|213.28|216.26|213.46|216.07|213.27|0
1648503000000|2022-03-28 21:30:00|215.79|212.99|216.08|213.28|216.08|213.28|215.79|212.99|0
1648503300000|2022-03-28 21:35:00|216.1|213.3|216.05|213.25|216.15|213.35|216.03|213.23|0
1648503600000|2022-03-28 21:40:00|216.03|213.23|215.83|213.03|216.13|213.33|215.83|213.03|0
1648503900000|2022-03-28 21:45:00|215.88|213.08|215.99|213.19|216.14|213.34|215.88|213.08|0
1648504200000|2022-03-28 21:50:00|215.93|213.13|216.07|213.27|216.07|213.27|215.93|213.13|0
1648504500000|2022-03-28 21:55:00|216.01|213.21|216.11|213.31|216.12|213.32|216.01|213.21|0
1648504800000|2022-03-28 22:00:00|216.03|213.23|215.2|212.4|216.03|213.23|214.98|212.18|0
1648505100000|2022-03-28 22:05:00|215.09|212.29|215.09|212.29|215.2|212.4|214.87|212.07|0
1648505400000|2022-03-28 22:10:00|214.98|212.18|214.98|212.18|215.09|212.29|214.43|211.63|0
1648505700000|2022-03-28 22:15:00|215.03|212.23|214.76|211.96|215.2|212.4|214.76|211.96|0
1648506000000|2022-03-28 22:20:00|214.81|212.01|215.08|212.28|215.09|212.29|214.81|212.01|0
1648506300000|2022-03-28 22:25:00|214.86|212.06|214.86|212.06|214.97|212.17|214.75|211.95|0
1648506600000|2022-03-28 22:30:00|214.97|212.17|215.41|212.61|216.01|213.21|214.97|212.17|0
1648506900000|2022-03-28 22:35:00|215.24|212.44|215.52|212.72|215.74|212.94|215.24|212.44|0
1648507200000|2022-03-28 22:40:00|215.63|212.83|215.08|212.28|215.63|212.83|215.08|212.28|0
1648507500000|2022-03-28 22:45:00|215.19|212.39|215.4|212.6|215.62|212.82|215.08|212.28|0
1648507800000|2022-03-28 22:50:00|215.51|212.71|215.18|212.38|215.84|213.04|215.07|212.27|0
1648508100000|2022-03-28 22:55:00|215.29|212.49|215.73|212.93|215.84|213.04|215.29|212.49|0
1648508400000|2022-03-28 23:00:00|215.95|213.15|215.84|213.04|216.17|213.37|215.73|212.93|0
1648508700000|2022-03-28 23:05:00|215.78|212.98|215.95|213.15|216.17|213.37|215.78|212.98|0
1648509000000|2022-03-28 23:10:00|216.06|213.26|215.78|212.98|216.06|213.26|215.73|212.93|0
1648509300000|2022-03-28 23:15:00|215.73|212.93|215.39|212.59|215.95|213.15|215.28|212.48|0
1648509600000|2022-03-28 23:20:00|215.5|212.7|215.5|212.7|215.5|212.7|215.12|212.32|0
1648509900000|2022-03-28 23:25:00|215.72|212.92|216.16|213.36|216.16|213.36|215.28|212.48|0
1648510200000|2022-03-28 23:30:00|216.49|213.69|216.27|213.47|216.71|213.91|215.94|213.14|0
1648510500000|2022-03-28 23:35:00|216.38|213.58|216.38|213.58|216.6|213.8|216.32|213.52|0
1648510800000|2022-03-28 23:40:00|216.43|213.63|216.82|214.02|216.93|214.13|216.21|213.41|0
1648511100000|2022-03-28 23:45:00|216.71|213.91|216.26|213.46|216.71|213.91|216.15|213.35|0
1648511400000|2022-03-28 23:50:00|216.32|213.52|215.38|212.58|216.32|213.52|215.27|212.47|0
1648511700000|2022-03-28 23:55:00|215.27|212.47|215.27|212.47|215.49|212.69|215.16|212.36|0
1648512000000|2022-03-29 00:00:00|215.49|212.69|214.83|212.03|215.71|212.91|214.61|211.81|0
1648512300000|2022-03-29 00:05:00|214.72|211.92|214.71|211.91|214.83|212.03|214.39|211.59|0
1648512600000|2022-03-29 00:10:00|214.77|211.97|214.6|211.8|214.82|212.02|214.16|211.36|0
1648512900000|2022-03-29 00:15:00|214.71|211.91|214.49|211.69|214.82|212.02|214.27|211.47|0
1648513200000|2022-03-29 00:20:00|214.38|211.58|214.71|211.91|214.82|212.02|214.38|211.58|0
1648513500000|2022-03-29 00:25:00|214.82|212.02|214.6|211.8|214.82|212.02|214.38|211.58|0
1648513800000|2022-03-29 00:30:00|214.71|211.91|214.71|211.91|214.71|211.91|214.49|211.69|0
1648514100000|2022-03-29 00:35:00|214.6|211.8|214.81|212.01|214.81|212.01|214.49|211.69|0
1648514400000|2022-03-29 00:40:00|214.92|212.12|215.69|212.89|215.91|213.11|214.81|212.01|0
1648514700000|2022-03-29 00:45:00|215.58|212.78|215.03|212.23|215.69|212.89|214.92|212.12|0
1648515000000|2022-03-29 00:50:00|215.14|212.34|215.03|212.23|215.25|212.45|214.81|212.01|0
1648515300000|2022-03-29 00:55:00|215.14|212.34|214.59|211.79|215.25|212.45|214.59|211.79|0
1648515600000|2022-03-29 01:00:00|214.7|211.9|215.02|212.22|215.25|212.45|214.48|211.68|0
1648515900000|2022-03-29 01:05:00|214.91|212.11|215.02|212.22|215.13|212.33|214.8|212|0
1648516200000|2022-03-29 01:10:00|214.91|212.11|215.46|212.66|215.57|212.77|214.8|212|0
1648516500000|2022-03-29 01:15:00|215.57|212.77|215.57|212.77|216.12|213.32|215.24|212.44|0
1648516800000|2022-03-29 01:20:00|215.68|212.88|216.01|213.21|216.23|213.43|215.57|212.77|0
1648517100000|2022-03-29 01:25:00|216.06|213.26|215.84|213.04|216.23|213.43|215.79|212.99|0
1648517400000|2022-03-29 01:30:00|215.9|213.1|216.78|213.98|216.78|213.98|215.9|213.1|0
1648517700000|2022-03-29 01:35:00|216.89|214.09|217.88|215.08|218.21|215.41|216.78|213.98|0
1648518000000|2022-03-29 01:40:00|217.99|215.19|218.04|215.24|218.21|215.41|217.55|214.75|0
1648518300000|2022-03-29 01:45:00|217.99|215.19|217.54|214.74|218.04|215.24|217.43|214.63|0
1648518600000|2022-03-29 01:50:00|217.66|214.86|217.32|214.52|217.99|215.19|217.21|214.41|0
1648518900000|2022-03-29 01:55:00|217.43|214.63|217.21|214.41|217.54|214.74|217.1|214.3|0
1648519200000|2022-03-29 02:00:00|217.32|214.52|216.88|214.08|217.54|214.74|216.76|213.96|0
1648519500000|2022-03-29 02:05:00|216.82|214.02|216.76|213.96|216.99|214.19|216.65|213.85|0
1648519800000|2022-03-29 02:10:00|216.71|213.91|216.65|213.85|216.87|214.07|216.54|213.74|0
1648520100000|2022-03-29 02:15:00|216.59|213.79|216.65|213.85|216.76|213.96|216.43|213.63|0
1648520400000|2022-03-29 02:20:00|216.54|213.74|216.54|213.74|216.76|213.96|216.26|213.46|0
1648520700000|2022-03-29 02:25:00|216.48|213.68|216.2|213.4|216.54|213.74|216.09|213.29|0
1648521000000|2022-03-29 02:30:00|216.31|213.51|215.98|213.18|216.53|213.73|215.98|213.18|0
1648521300000|2022-03-29 02:35:00|216.09|213.29|215.65|212.85|216.09|213.29|215.43|212.63|0
1648521600000|2022-03-29 02:40:00|215.59|212.79|215.76|212.96|215.87|213.07|215.43|212.63|0
1648521900000|2022-03-29 02:45:00|215.87|213.07|216.09|213.29|216.09|213.29|215.54|212.74|0
1648522200000|2022-03-29 02:50:00|215.98|213.18|216.08|213.28|216.2|213.4|215.75|212.95|0
1648522500000|2022-03-29 02:55:00|216.03|213.23|215.97|213.17|216.19|213.39|215.75|212.95|0
1648522800000|2022-03-29 03:00:00|216.08|213.28|215.8|213|216.19|213.39|215.64|212.84|0
1648523100000|2022-03-29 03:05:00|215.86|213.06|216.3|213.5|216.41|213.61|215.86|213.06|0
1648523400000|2022-03-29 03:10:00|216.41|213.61|216.41|213.61|216.52|213.72|216.19|213.39|0
1648523700000|2022-03-29 03:15:00|216.3|213.5|216.3|213.5|216.41|213.61|216.08|213.28|0
1648524000000|2022-03-29 03:20:00|216.41|213.61|216.51|213.71|216.52|213.72|216.3|213.5|0
1648524300000|2022-03-29 03:25:00|216.46|213.66|216.18|213.38|216.51|213.71|216.07|213.27|0
1648524600000|2022-03-29 03:30:00|216.29|213.49|216.18|213.38|216.29|213.49|215.85|213.05|0
1648524900000|2022-03-29 03:35:00|216.12|213.32|215.96|213.16|216.23|213.43|215.85|213.05|0
1648525200000|2022-03-29 03:40:00|215.85|213.05|216.07|213.27|216.07|213.27|215.74|212.94|0
1648525500000|2022-03-29 03:45:00|216.12|213.32|215.73|212.93|216.18|213.38|215.73|212.93|0
1648525800000|2022-03-29 03:50:00|215.84|213.04|215.84|213.04|216.06|213.26|215.62|212.82|0
1648526100000|2022-03-29 03:55:00|215.95|213.15|216.06|213.26|216.11|213.31|215.84|213.04|0
1648526400000|2022-03-29 04:00:00|216.11|213.31|216.28|213.48|216.61|213.81|216.06|213.26|0
1648526700000|2022-03-29 04:05:00|216.17|213.37|216.17|213.37|216.22|213.42|215.84|213.04|0
1648527000000|2022-03-29 04:10:00|216.28|213.48|216.27|213.47|216.61|213.81|216.22|213.42|0
1648527300000|2022-03-29 04:15:00|216.39|213.59|216.16|213.36|216.5|213.7|216.16|213.36|0
1648527600000|2022-03-29 04:20:00|216.05|213.25|216.05|213.25|216.22|213.42|215.88|213.08|0
1648527900000|2022-03-29 04:25:00|216.16|213.36|215.94|213.14|216.16|213.36|215.83|213.03|0
1648528200000|2022-03-29 04:30:00|216.05|213.25|215.83|213.03|216.16|213.36|215.83|213.03|0
1648528500000|2022-03-29 04:35:00|215.77|212.97|215.93|213.13|216.05|213.25|215.72|212.92|0
1648528800000|2022-03-29 04:40:00|216.04|213.24|216.15|213.35|216.21|213.41|215.99|213.19|0
1648529100000|2022-03-29 04:45:00|216.21|213.41|216.37|213.57|216.37|213.57|216.15|213.35|0
1648529400000|2022-03-29 04:50:00|216.48|213.68|216.59|213.79|216.59|213.79|216.37|213.57|0
1648529700000|2022-03-29 04:55:00|216.7|213.9|216.7|213.9|216.7|213.9|216.59|213.79|0
1648530000000|2022-03-29 05:00:00|216.59|213.79|216.81|214.01|217.14|214.34|216.48|213.68|0
1648530300000|2022-03-29 05:05:00|216.92|214.12|215.92|213.12|217.14|214.34|215.92|213.12|0
1648530600000|2022-03-29 05:10:00|215.81|213.01|216.47|213.67|216.47|213.67|215.81|213.01|0
1648530900000|2022-03-29 05:15:00|216.36|213.56|216.47|213.67|216.69|213.89|216.3|213.5|0
1648531200000|2022-03-29 05:20:00|216.58|213.78|216.69|213.89|216.8|214|216.58|213.78|0
1648531500000|2022-03-29 05:25:00|216.8|214|217.68|214.88|217.8|215|216.8|214|0
1648531800000|2022-03-29 05:30:00|217.79|214.99|219.57|216.77|219.91|217.11|217.68|214.88|0
1648532100000|2022-03-29 05:35:00|219.68|216.88|218.9|216.1|219.68|216.88|218.9|216.1|0
1648532400000|2022-03-29 05:40:00|219.01|216.21|219.9|217.1|219.9|217.1|219.01|216.21|0
1648532700000|2022-03-29 05:45:00|219.84|217.04|219.56|216.76|220.01|217.21|219.23|216.43|0
1648533000000|2022-03-29 05:50:00|219.68|216.88|220.34|217.54|220.79|217.99|219.68|216.88|0
1648533300000|2022-03-29 05:55:00|220.46|217.66|221.89|219.09|221.89|219.09|220.01|217.21|0
1648533600000|2022-03-29 06:00:00|221.67|218.87|219.88|217.08|221.78|218.98|219.88|217.08|0
1648533900000|2022-03-29 06:05:00|219.99|217.19|221.34|218.54|222.27|219.47|219.1|216.3|0
1648534200000|2022-03-29 06:10:00|221.39|218.59|221.34|218.54|221.45|218.65|221.01|218.21|0
1648534500000|2022-03-29 06:15:00|221.28|218.48|220.78|217.98|221.34|218.54|220.78|217.98|0
1648534800000|2022-03-29 06:20:00|220.72|217.92|220.67|217.87|220.89|218.09|220.33|217.53|0
1648535100000|2022-03-29 06:25:00|220.55|217.75|219.66|216.86|220.78|217.98|219.66|216.86|0
1648535400000|2022-03-29 06:30:00|219.55|216.75|219.66|216.86|220.11|217.31|219.33|216.53|0
1648535700000|2022-03-29 06:35:00|219.61|216.81|219.88|217.08|219.99|217.19|219.33|216.53|0
1648536000000|2022-03-29 06:40:00|219.83|217.03|219.77|216.97|219.88|217.08|219.44|216.64|0
1648536300000|2022-03-29 06:45:00|219.71|216.91|220.55|217.75|220.66|217.86|219.66|216.86|0
1648536600000|2022-03-29 06:50:00|220.49|217.69|221.55|218.75|221.55|218.75|220.43|217.63|0
1648536900000|2022-03-29 06:55:00|221.43|218.63|223.05|220.25|223.44|220.64|221.21|218.41|0
1648537200000|2022-03-29 07:00:00|222.88|220.08|221.15|218.35|223.11|220.31|220.76|217.96|0
1648537500000|2022-03-29 07:05:00|220.9|218.5|218.95|216.55|220.9|218.5|218.9|216.5|0
1648537800000|2022-03-29 07:10:00|218.9|216.5|219.72|217.32|220.56|218.16|218.51|216.11|0
1648538100000|2022-03-29 07:15:00|219.67|217.27|220.17|217.77|220.56|218.16|219.5|217.1|0
1648538400000|2022-03-29 07:20:00|220.11|217.71|222.9|220.5|224.13|221.73|220.11|217.71|0
1648538700000|2022-03-29 07:25:00|222.95|220.55|223.46|221.06|224.3|221.9|222.9|220.5|0
1648539000000|2022-03-29 07:30:00|223.57|221.17|222|219.6|223.68|221.28|221.94|219.54|0
1648539300000|2022-03-29 07:35:00|222.05|219.65|222.22|219.82|222.39|219.99|221.66|219.26|0
1648539600000|2022-03-29 07:40:00|222.16|219.76|221.77|219.37|222.16|219.76|221.22|218.82|0
1648539900000|2022-03-29 07:45:00|221.72|219.32|221.77|219.37|221.94|219.54|221.05|218.65|0
1648540200000|2022-03-29 07:50:00|221.71|219.31|221.55|219.15|222.16|219.76|220.93|218.53|0
1648540500000|2022-03-29 07:55:00|221.49|219.09|222.04|219.64|222.33|219.93|221.21|218.81|0
1648540800000|2022-03-29 08:00:00|221.99|219.59|222.66|220.26|223.11|220.71|221.54|219.14|0
1648541100000|2022-03-29 08:05:00|222.49|220.09|222.94|220.54|222.99|220.59|221.88|219.48|0
1648541400000|2022-03-29 08:10:00|222.99|220.59|222.43|220.03|223.11|220.71|221.54|219.14|0
1648541700000|2022-03-29 08:15:00|222.1|219.7|222.99|220.59|223.66|221.26|222.1|219.7|0
1648542000000|2022-03-29 08:20:00|223.1|220.7|222.76|220.36|223.55|221.15|222.32|219.92|0
1648542300000|2022-03-29 08:25:00|222.88|220.48|222.65|220.25|223.1|220.7|222.32|219.92|0
1648542600000|2022-03-29 08:30:00|222.7|220.3|222.2|219.8|222.7|220.3|221.98|219.58|0
1648542900000|2022-03-29 08:35:00|222.31|219.91|222.7|220.3|223.1|220.7|221.87|219.47|0
1648543200000|2022-03-29 08:40:00|222.76|220.36|223.88|221.48|223.99|221.59|222.76|220.36|0
1648543500000|2022-03-29 08:45:00|223.82|221.42|223.76|221.36|224.21|221.81|223.59|221.19|0
1648543800000|2022-03-29 08:50:00|223.82|221.42|223.59|221.19|224.1|221.7|223.54|221.14|0
1648544100000|2022-03-29 08:55:00|223.54|221.14|223.31|220.91|223.99|221.59|222.98|220.58|0
1648544400000|2022-03-29 09:00:00|223.42|221.02|223.76|221.36|223.92|221.52|222.97|220.57|0
1648544700000|2022-03-29 09:05:00|223.65|221.25|226.56|224.16|227.71|225.31|222.97|220.57|0
1648545000000|2022-03-29 09:10:00|226.67|224.27|225.8|223.4|226.67|224.27|224.62|222.22|0
1648545300000|2022-03-29 09:15:00|226.03|223.63|226.3|223.9|226.36|223.96|224.9|222.5|0
1648545600000|2022-03-29 09:20:00|226.25|223.85|227.15|224.75|227.49|225.09|225.69|223.29|0
1648545900000|2022-03-29 09:25:00|227.27|224.87|225.12|222.72|227.49|225.09|225.12|222.72|0
1648546200000|2022-03-29 09:30:00|225.23|222.83|225.45|223.05|225.79|223.39|224.78|222.38|0
1648546500000|2022-03-29 09:35:00|225.51|223.11|226.92|224.52|227.15|224.75|225|222.6|0
1648546800000|2022-03-29 09:40:00|227.15|224.75|226.47|224.07|227.94|225.54|226.35|223.95|0
1648547100000|2022-03-29 09:45:00|226.58|224.18|227.65|225.25|228.05|225.65|226.24|223.84|0
1648547400000|2022-03-29 09:50:00|227.71|225.31|226.12|223.72|228.17|225.77|226.07|223.67|0
1648547700000|2022-03-29 09:55:00|226.24|223.84|226.01|223.61|226.35|223.95|225.45|223.05|0
1648548000000|2022-03-29 10:00:00|225.84|223.44|226.12|223.72|226.18|223.78|225.56|223.16|0
1648548300000|2022-03-29 10:05:00|226.17|223.77|223.87|221.47|226.23|223.83|222.63|220.23|0
1648548600000|2022-03-29 10:10:00|223.92|221.52|224.48|222.08|224.54|222.14|223.3|220.9|0
1648548900000|2022-03-29 10:15:00|224.43|222.03|224.54|222.14|225.1|222.7|224.2|221.8|0
1648549200000|2022-03-29 10:20:00|224.65|222.25|224.42|222.02|225.21|222.81|224.42|222.02|0
1648549500000|2022-03-29 10:25:00|224.31|221.91|224.9|222.5|225.35|222.95|224.31|221.91|0
1648549800000|2022-03-29 10:30:00|225.18|222.78|224.62|222.22|225.35|222.95|224.23|221.83|0
1648550100000|2022-03-29 10:35:00|224.56|222.16|225.24|222.84|225.46|223.06|224.56|222.16|0
1648550400000|2022-03-29 10:40:00|225.35|222.95|225.46|223.06|225.8|223.4|225.24|222.84|0
1648550700000|2022-03-29 10:45:00|225.57|223.17|225.8|223.4|226.48|224.08|225.46|223.06|0
1648551000000|2022-03-29 10:50:00|225.74|223.34|225.17|222.77|226.02|223.62|224.89|222.49|0
1648551300000|2022-03-29 10:55:00|225.12|222.72|224.78|222.38|225.57|223.17|224.27|221.87|0
1648551600000|2022-03-29 11:00:00|224.67|222.27|225.57|223.17|225.68|223.28|224.1|221.7|0
1648551900000|2022-03-29 11:05:00|225.62|223.22|225.23|222.83|225.9|223.5|224.89|222.49|0
1648552200000|2022-03-29 11:10:00|225.28|222.88|226.07|223.67|226.47|224.07|225.11|222.71|0
1648552500000|2022-03-29 11:15:00|226.01|223.61|225.67|223.27|226.01|223.61|225.33|222.93|0
1648552800000|2022-03-29 11:20:00|225.33|222.93|225.35|222.95|225.53|223.13|224.88|222.48|0
1648553100000|2022-03-29 11:25:00|225.24|222.84|223.95|221.55|225.3|222.9|223.72|221.32|0
1648553400000|2022-03-29 11:30:00|223.84|221.44|223.21|220.81|224.17|221.77|222.82|220.42|0
1648553700000|2022-03-29 11:35:00|223.16|220.76|224.11|221.71|224.51|222.11|222.88|220.48|0
1648554000000|2022-03-29 11:40:00|224.06|221.66|225.8|223.4|227.55|225.15|223.38|220.98|0
1648554300000|2022-03-29 11:45:00|226.31|223.91|227.89|225.49|228.4|226|224.39|221.99|0
1648554600000|2022-03-29 11:50:00|227.78|225.38|229.6|227.2|230.51|228.11|227.55|225.15|0
1648554900000|2022-03-29 11:55:00|229.14|226.74|228.8|226.4|229.14|226.74|227.04|224.64|0
1648555200000|2022-03-29 12:00:00|228.68|226.28|229.59|227.19|230.05|227.65|228|225.6|0
1648555500000|2022-03-29 12:05:00|229.71|227.31|229.82|227.42|230.39|227.99|229.36|226.96|0
1648555800000|2022-03-29 12:10:00|229.93|227.53|228.34|225.94|229.93|227.53|228|225.6|0
1648556100000|2022-03-29 12:15:00|228.22|225.82|229.64|227.24|229.93|227.53|228.11|225.71|0
1648556400000|2022-03-29 12:20:00|229.7|227.3|234.18|231.78|234.52|232.12|229.7|227.3|0
1648556700000|2022-03-29 12:25:00|234.64|232.24|235.68|233.28|236.49|234.09|234.52|232.12|0
1648557000000|2022-03-29 12:30:00|235.56|233.16|235.04|232.64|235.56|233.16|233.94|231.54|0
1648557300000|2022-03-29 12:35:00|234.98|232.58|233.99|231.59|235.1|232.7|233.71|231.31|0
1648557600000|2022-03-29 12:40:00|234.17|231.77|232.79|230.39|234.4|232|232.44|230.04|0
1648557900000|2022-03-29 12:45:00|232.73|230.33|233.53|231.13|234.05|231.65|232.73|230.33|0
1648558200000|2022-03-29 12:50:00|233.59|231.19|234.44|232.04|236.51|234.11|232.83|230.43|0
1648558500000|2022-03-29 12:55:00|234.56|232.16|234.32|231.92|234.9|232.5|233.86|231.46|0
1648558800000|2022-03-29 13:00:00|234.67|232.27|234.21|231.81|234.67|232.27|232.71|230.31|0
1648559100000|2022-03-29 13:05:00|234.2|231.8|234.32|231.92|234.67|232.27|233.86|231.46|0
1648559400000|2022-03-29 13:10:00|234.43|232.03|235.47|233.07|235.47|233.07|233.86|231.46|0
1648559700000|2022-03-29 13:15:00|235.59|233.19|235.01|232.61|235.59|233.19|234.55|232.15|0
1648560000000|2022-03-29 13:20:00|235.12|232.72|235.01|232.61|235.36|232.96|234.43|232.03|0
1648560300000|2022-03-29 13:25:00|235.12|232.72|235.93|233.53|235.93|233.53|234.2|231.8|0
1648560600000|2022-03-29 13:30:00|236.05|233.65|239.54|237.14|241.42|239.02|234.54|232.14|0
1648560900000|2022-03-29 13:35:00|239.89|237.49|235.35|232.95|240.13|237.73|233.73|231.33|0
1648561200000|2022-03-29 13:40:00|235.58|233.18|235.23|232.83|235.7|233.3|233.38|230.98|0
1648561500000|2022-03-29 13:45:00|235.58|233.18|232.11|229.71|236.74|234.34|231.71|229.31|0
1648561800000|2022-03-29 13:50:00|231.66|229.26|232.34|229.94|234.18|231.78|230.51|228.11|0
1648562100000|2022-03-29 13:55:00|232.91|230.51|233.89|231.49|234.41|232.01|232.11|229.71|0
1648562400000|2022-03-29 14:00:00|234.12|231.72|231.31|228.91|235.68|233.28|231.08|228.68|0
1648562700000|2022-03-29 14:05:00|231.42|229.02|229.14|226.74|232.39|229.99|228.23|225.83|0
1648563000000|2022-03-29 14:10:00|229.37|226.97|225.97|223.57|230.62|228.22|224.62|222.22|0
1648563300000|2022-03-29 14:15:00|226.08|223.68|226.12|223.72|228.23|225.83|223.13|220.73|0
1648563600000|2022-03-29 14:20:00|225.89|223.49|226.79|224.39|227.7|225.3|225.1|222.7|0
1648563900000|2022-03-29 14:25:00|226.68|224.28|230.77|228.37|230.88|228.48|225.78|223.38|0
1648564200000|2022-03-29 14:30:00|230.94|228.54|230.65|228.25|232.26|229.86|229.06|226.66|0
1648564500000|2022-03-29 14:35:00|230.54|228.14|228.49|226.09|231.34|228.94|227.18|224.78|0
1648564800000|2022-03-29 14:40:00|228.15|225.75|229.05|226.65|230.36|227.96|226.22|223.82|0
1648565100000|2022-03-29 14:45:00|229.85|227.45|230.1|227.7|232.02|229.62|228.3|225.9|0
1648565400000|2022-03-29 14:50:00|230.67|228.27|231.88|229.48|232.37|229.97|230.39|227.99|0
1648565700000|2022-03-29 14:55:00|231.99|229.59|233.26|230.86|234.06|231.66|231.42|229.02|0
1648566000000|2022-03-29 15:00:00|233.49|231.09|232.11|229.71|234.18|231.78|231.42|229.02|0
1648566300000|2022-03-29 15:05:00|231.99|229.59|231.19|228.79|232.28|229.88|230.73|228.33|0
1648566600000|2022-03-29 15:10:00|231.24|228.84|231.19|228.79|232.1|229.7|229.59|227.19|0
1648566900000|2022-03-29 15:15:00|231.3|228.9|231.99|229.59|232.1|229.7|230.16|227.76|0
1648567200000|2022-03-29 15:20:00|231.87|229.47|230.95|228.55|232.44|230.04|228.9|226.5|0
1648567500000|2022-03-29 15:25:00|231.07|228.67|233.59|231.19|234.51|232.11|231.07|228.67|0
1648567800000|2022-03-29 15:30:00|233.47|231.07|234.51|232.11|234.97|232.57|233.24|230.84|0
1648568100000|2022-03-29 15:35:00|234.39|231.99|233.7|231.3|234.51|232.11|233.24|230.84|0
1648568400000|2022-03-29 15:40:00|233.53|231.13|234.28|231.88|234.62|232.22|232.67|230.27|0
1648568700000|2022-03-29 15:45:00|234.39|231.99|236.36|233.96|236.36|233.96|234.16|231.76|0
1648569000000|2022-03-29 15:50:00|236.24|233.84|235.54|233.14|236.24|233.84|234.62|232.22|0
1648569300000|2022-03-29 15:55:00|235.43|233.03|234.04|231.64|235.43|233.03|233.35|230.95|0
1648569600000|2022-03-29 16:00:00|234.39|231.99|227.89|225.49|234.39|231.99|227.77|225.37|0
1648569900000|2022-03-29 16:05:00|228|225.6|227.35|224.95|229.18|226.78|227.12|224.72|0
1648570200000|2022-03-29 16:10:00|227.46|225.06|227.46|225.06|227.92|225.52|226.67|224.27|0
1648570500000|2022-03-29 16:15:00|227.12|224.72|227.92|225.52|227.92|225.52|226.44|224.04|0
1648570800000|2022-03-29 16:20:00|227.8|225.4|226.21|223.81|227.92|225.52|225.75|223.35|0
1648571100000|2022-03-29 16:25:00|226.09|223.69|225.41|223.01|226.55|224.15|224.62|222.22|0
1648571400000|2022-03-29 16:30:00|225.3|222.9|221.91|219.51|225.52|223.12|221.57|219.17|0
1648571700000|2022-03-29 16:35:00|222.02|219.62|223.26|220.86|223.48|221.08|221.57|219.17|0
1648572000000|2022-03-29 16:40:00|223.14|220.74|225.74|223.34|225.74|223.34|223.14|220.74|0
1648572300000|2022-03-29 16:45:00|225.86|223.46|226.65|224.25|227.22|224.82|225.63|223.23|0
1648572600000|2022-03-29 16:50:00|226.88|224.48|224.38|221.98|226.99|224.59|223.93|221.53|0
1648572900000|2022-03-29 16:55:00|224.15|221.75|225.06|222.66|225.17|222.77|224.15|221.75|0
1648573200000|2022-03-29 17:00:00|225.17|222.77|223.98|221.58|225.17|222.77|222.62|220.22|0
1648573500000|2022-03-29 17:05:00|224.04|221.64|222.12|219.72|224.04|221.64|222.12|219.72|0
1648573800000|2022-03-29 17:10:00|222.23|219.83|224.15|221.75|224.83|222.43|222.23|219.83|0
1648574100000|2022-03-29 17:15:00|224.26|221.86|224.99|222.59|225.45|223.05|224.26|221.86|0
1648574400000|2022-03-29 17:20:00|225.05|222.65|223.69|221.29|225.05|222.65|222.34|219.94|0
1648574700000|2022-03-29 17:25:00|223.8|221.4|224.37|221.97|225.39|222.99|223.01|220.61|0
1648575000000|2022-03-29 17:30:00|224.48|222.08|224.37|221.97|225.16|222.76|223.58|221.18|0
1648575300000|2022-03-29 17:35:00|224.48|222.08|227.89|225.49|228.5|226.1|224.48|222.08|0
1648575600000|2022-03-29 17:40:00|228.01|225.61|228.97|226.57|229.15|226.75|227.66|225.26|0
1648575900000|2022-03-29 17:45:00|229.15|226.75|230.86|228.46|231.9|229.5|227.89|225.49|0
1648576200000|2022-03-29 17:50:00|230.63|228.23|231.21|228.81|231.32|228.92|229.72|227.32|0
1648576500000|2022-03-29 17:55:00|231.09|228.69|232.12|229.72|232.24|229.84|230.52|228.12|0
1648576800000|2022-03-29 18:00:00|232.01|229.61|232.12|229.72|232.81|230.41|231.55|229.15|0
1648577100000|2022-03-29 18:05:00|232.35|229.95|232.58|230.18|232.93|230.53|231.32|228.92|0
1648577400000|2022-03-29 18:10:00|232.7|230.3|232.93|230.53|233.73|231.33|232.35|229.95|0
1648577700000|2022-03-29 18:15:00|232.81|230.41|231.08|228.68|233.04|230.64|230.85|228.45|0
1648578000000|2022-03-29 18:20:00|230.97|228.57|232.23|229.83|232.58|230.18|230.16|227.76|0
1648578300000|2022-03-29 18:25:00|232.11|229.71|233.5|231.1|233.73|231.33|231.88|229.48|0
1648578600000|2022-03-29 18:30:00|233.61|231.21|234.88|232.48|235|232.6|233.03|230.63|0
1648578900000|2022-03-29 18:35:00|235|232.6|235.81|233.41|236.4|234|235|232.6|0
1648579200000|2022-03-29 18:40:00|235.7|233.3|236.74|234.34|236.86|234.46|235.58|233.18|0
1648579500000|2022-03-29 18:45:00|236.86|234.46|236.62|234.22|237.56|235.16|236.27|233.87|0
1648579800000|2022-03-29 18:50:00|236.39|233.99|236.97|234.57|237.56|235.16|235.69|233.29|0
1648580100000|2022-03-29 18:55:00|237.2|234.8|236.97|234.57|238.14|235.74|236.15|233.75|0
1648580400000|2022-03-29 19:00:00|237.03|234.63|238.49|236.09|238.49|236.09|235.92|233.52|0
1648580700000|2022-03-29 19:05:00|238.37|235.97|239.66|237.26|240.01|237.61|238.37|235.97|0
1648581000000|2022-03-29 19:10:00|239.71|237.31|239.59|237.19|241.07|238.67|239.54|237.14|0
1648581300000|2022-03-29 19:15:00|239.77|237.37|242.35|239.95|243.8|241.4|239.19|236.79|0
1648581600000|2022-03-29 19:20:00|242.47|240.07|242|239.6|243.06|240.66|241.76|239.36|0
1648581900000|2022-03-29 19:25:00|241.76|239.36|243.53|241.13|243.53|241.13|241.52|239.12|0
1648582200000|2022-03-29 19:30:00|243.65|241.25|245.42|243.02|245.42|243.02|242.82|240.42|0
1648582500000|2022-03-29 19:35:00|245.3|242.9|243.76|241.36|246.13|243.73|243.64|241.24|0
1648582800000|2022-03-29 19:40:00|243.88|241.48|243.64|241.24|244.23|241.83|241.52|239.12|0
1648583100000|2022-03-29 19:45:00|243.4|241|243.99|241.59|245.65|243.25|242.81|240.41|0
1648583400000|2022-03-29 19:50:00|243.76|241.36|240.81|238.41|243.76|241.36|239.46|237.06|0
1648583700000|2022-03-29 19:55:00|240.22|237.82|243.99|241.59|243.99|241.59|240.11|237.71|0
1648584000000|2022-03-29 20:00:00|243.87|241.47|243.04|240.64|243.99|241.59|242.69|240.29|0
1648584300000|2022-03-29 20:05:00|243.16|240.76|241.63|239.23|243.16|240.76|240.81|238.41|0
1648584600000|2022-03-29 20:10:00|241.51|239.11|241.21|238.81|241.51|239.11|241.04|238.64|0
1648584900000|2022-03-29 20:15:00|241.35|238.55|241.7|238.9|241.71|238.91|241.24|238.44|0
1648585200000|2022-03-29 20:20:00|241.76|238.96|241.7|238.9|242.17|239.37|241.7|238.9|0
1648585500000|2022-03-29 20:25:00|241.82|239.02|241.7|238.9|241.94|239.14|241.52|238.72|0
1648585800000|2022-03-29 20:30:00|241.58|238.78|241.93|239.13|241.93|239.13|241.58|238.78|0
1648586100000|2022-03-29 20:35:00|241.82|239.02|242.29|239.49|242.29|239.49|241.82|239.02|0
1648586400000|2022-03-29 20:40:00|242.28|239.48|242.28|239.48|242.4|239.6|242.17|239.37|0
1648586700000|2022-03-29 20:45:00|242.4|239.6|242.52|239.72|242.75|239.95|242.4|239.6|0
1648587000000|2022-03-29 20:50:00|242.28|239.48|242.28|239.48|242.52|239.72|242.28|239.48|0
1648587300000|2022-03-29 20:55:00|242.34|239.54|241.75|238.95|242.4|239.6|241.69|238.89|0
1648587600000|2022-03-29 21:00:00|241.78|238.98|241.55|238.75|241.78|238.98|241.55|238.75|0
1648587900000|2022-03-29 21:05:00|241.54|238.74|241.39|238.59|241.55|238.75|241.33|238.53|0
1648588200000|2022-03-29 21:10:00|241.45|238.65|241.18|238.38|241.45|238.65|240.99|238.19|0
1648588500000|2022-03-29 21:15:00|241.19|238.39|240.93|238.13|241.24|238.44|240.76|237.96|0
1648588800000|2022-03-29 21:20:00|240.97|238.17|241.05|238.25|241.17|238.37|240.93|238.13|0
1648589100000|2022-03-29 21:25:00|241.1|238.3|241.22|238.42|241.25|238.45|241.08|238.28|0
1648589400000|2022-03-29 21:30:00|241.25|238.45|241.36|238.56|241.36|238.56|241.24|238.44|0
1648589700000|2022-03-29 21:35:00|241.32|238.52|241.41|238.61|241.43|238.63|241.25|238.45|0
1648590000000|2022-03-29 21:40:00|241.18|238.38|241.29|238.49|241.33|238.53|241.17|238.37|0
1648590300000|2022-03-29 21:45:00|241.3|238.5|241.18|238.38|241.35|238.55|241.06|238.26|0
1648590600000|2022-03-29 21:50:00|241.08|238.28|241.35|238.55|241.35|238.55|241.08|238.28|0
1648590900000|2022-03-29 21:55:00|241.28|238.48|241.37|238.57|241.38|238.58|241.28|238.48|0
1648591200000|2022-03-29 22:00:00|241.84|239.04|240.61|237.81|241.84|239.04|240.61|237.81|0
1648591500000|2022-03-29 22:05:00|240.55|237.75|239.67|236.87|240.55|237.75|239.44|236.64|0
1648591800000|2022-03-29 22:10:00|239.79|236.99|239.67|236.87|239.79|236.99|239.43|236.63|0
1648592100000|2022-03-29 22:15:00|239.78|236.98|239.9|237.1|239.9|237.1|239.55|236.75|0
1648592400000|2022-03-29 22:20:00|239.67|236.87|240.37|237.57|240.37|237.57|239.55|236.75|0
1648592700000|2022-03-29 22:25:00|240.25|237.45|240.72|237.92|241.07|238.27|239.9|237.1|0
1648593000000|2022-03-29 22:30:00|240.83|238.03|240.83|238.03|241.3|238.5|240.71|237.91|0
1648593300000|2022-03-29 22:35:00|241.07|238.27|241.53|238.73|241.65|238.85|240.83|238.03|0
1648593600000|2022-03-29 22:40:00|241.59|238.79|241.53|238.73|241.65|238.85|241.3|238.5|0
1648593900000|2022-03-29 22:45:00|241.77|238.97|242|239.2|242|239.2|241.65|238.85|0
1648594200000|2022-03-29 22:50:00|241.88|239.08|240.94|238.14|241.88|239.08|240.82|238.02|0
1648594500000|2022-03-29 22:55:00|240.82|238.02|240.94|238.14|241.53|238.73|240.82|238.02|0
1648594800000|2022-03-29 23:00:00|240.82|238.02|241.17|238.37|241.52|238.72|240.7|237.9|0
1648595100000|2022-03-29 23:05:00|241.05|238.25|241.4|238.6|241.52|238.72|241.05|238.25|0
1648595400000|2022-03-29 23:10:00|241.29|238.49|241.29|238.49|241.7|238.9|241.11|238.31|0
1648595700000|2022-03-29 23:15:00|241.4|238.6|241.4|238.6|241.64|238.84|241.17|238.37|0
1648596000000|2022-03-29 23:20:00|241.28|238.48|241.28|238.48|241.64|238.84|241.28|238.48|0
1648596300000|2022-03-29 23:25:00|241.16|238.36|241.16|238.36|241.52|238.72|241.16|238.36|0
1648596600000|2022-03-29 23:30:00|241.04|238.24|240.81|238.01|241.28|238.48|240.57|237.77|0
1648596900000|2022-03-29 23:35:00|240.69|237.89|241.1|238.3|241.39|238.59|240.69|237.89|0
1648597200000|2022-03-29 23:40:00|241.04|238.24|241.98|239.18|241.98|239.18|241.04|238.24|0
1648597500000|2022-03-29 23:45:00|241.86|239.06|241.86|239.06|241.98|239.18|241.62|238.82|0
1648597800000|2022-03-29 23:50:00|241.92|239.12|241.62|238.82|241.98|239.18|241.5|238.7|0
1648598100000|2022-03-29 23:55:00|241.74|238.94|241.97|239.17|241.97|239.17|241.74|238.94|0
1648598400000|2022-03-30 00:00:00|241.86|239.06|240.09|237.29|241.86|239.06|239.98|237.18|0
1648598700000|2022-03-30 00:05:00|239.98|237.18|240.44|237.64|240.44|237.64|239.39|236.59|0
1648599000000|2022-03-30 00:10:00|240.33|237.53|240.38|237.58|240.44|237.64|239.86|237.06|0
1648599300000|2022-03-30 00:15:00|240.32|237.52|240.09|237.29|240.44|237.64|239.74|236.94|0
1648599600000|2022-03-30 00:20:00|240.03|237.23|240.55|237.75|240.56|237.76|240.03|237.23|0
1648599900000|2022-03-30 00:25:00|240.44|237.64|241.26|238.46|241.37|238.57|240.44|237.64|0
1648600200000|2022-03-30 00:30:00|241.49|238.69|241.37|238.57|241.96|239.16|241.25|238.45|0
1648600500000|2022-03-30 00:35:00|241.49|238.69|241.14|238.34|241.49|238.69|240.9|238.1|0
1648600800000|2022-03-30 00:40:00|241.19|238.39|240.6|237.8|241.19|238.39|240.55|237.75|0
1648601100000|2022-03-30 00:45:00|240.55|237.75|240.9|238.1|240.95|238.15|240.43|237.63|0
1648601400000|2022-03-30 00:50:00|240.95|238.15|240.31|237.51|241.01|238.21|240.31|237.51|0
1648601700000|2022-03-30 00:55:00|240.19|237.39|240.42|237.62|240.54|237.74|239.96|237.16|0
1648602000000|2022-03-30 01:00:00|240.36|237.56|240.3|237.5|240.42|237.62|239.84|237.04|0
1648602300000|2022-03-30 01:05:00|240.19|237.39|240.77|237.97|241.01|238.21|239.84|237.04|0
1648602600000|2022-03-30 01:10:00|240.83|238.03|240.42|237.62|241.01|238.21|239.83|237.03|0
1648602900000|2022-03-30 01:15:00|240.07|237.27|240.06|237.26|240.18|237.38|239.71|236.91|0
1648603200000|2022-03-30 01:20:00|240.18|237.38|240.18|237.38|240.53|237.73|240.06|237.26|0
1648603500000|2022-03-30 01:25:00|240.3|237.5|242.53|239.73|243.12|240.32|240.06|237.26|0
1648603800000|2022-03-30 01:30:00|242.41|239.61|242.76|239.96|243|240.2|242.29|239.49|0
1648604100000|2022-03-30 01:35:00|242.88|240.08|241.82|239.02|243|240.2|241.46|238.66|0
1648604400000|2022-03-30 01:40:00|241.93|239.13|243.23|240.43|243.35|240.55|241.82|239.02|0
1648604700000|2022-03-30 01:45:00|243.35|240.55|242.93|240.13|244.53|241.73|242.87|240.07|0
1648605000000|2022-03-30 01:50:00|242.87|240.07|242.28|239.48|243.11|240.31|242.05|239.25|0
1648605300000|2022-03-30 01:55:00|242.05|239.25|241.69|238.89|242.05|239.25|241.46|238.66|0
1648605600000|2022-03-30 02:00:00|241.81|239.01|240.99|238.19|241.93|239.13|240.75|237.95|0
1648605900000|2022-03-30 02:05:00|241.1|238.3|240.98|238.18|241.45|238.65|240.81|238.01|0
1648606200000|2022-03-30 02:10:00|240.87|238.07|241.1|238.3|241.57|238.77|240.75|237.95|0
1648606500000|2022-03-30 02:15:00|241.22|238.42|240.86|238.06|241.22|238.42|240.63|237.83|0
1648606800000|2022-03-30 02:20:00|240.8|238|240.63|237.83|241.1|238.3|240.63|237.83|0
1648607100000|2022-03-30 02:25:00|240.74|237.94|240.74|237.94|240.98|238.18|240.62|237.82|0
1648607400000|2022-03-30 02:30:00|240.62|237.82|240.27|237.47|240.74|237.94|239.8|237|0
1648607700000|2022-03-30 02:35:00|240.15|237.35|240.39|237.59|240.39|237.59|239.92|237.12|0
1648608000000|2022-03-30 02:40:00|240.27|237.47|239.92|237.12|240.62|237.82|239.8|237|0
1648608300000|2022-03-30 02:45:00|240.03|237.23|240.26|237.46|240.26|237.46|239.45|236.65|0
1648608600000|2022-03-30 02:50:00|240.32|237.52|240.26|237.46|240.85|238.05|240.15|237.35|0
1648608900000|2022-03-30 02:55:00|240.15|237.35|239.79|236.99|240.15|237.35|239.79|236.99|0
1648609200000|2022-03-30 03:00:00|239.91|237.11|240.49|237.69|240.61|237.81|239.91|237.11|0
1648609500000|2022-03-30 03:05:00|240.61|237.81|240.78|237.98|240.84|238.04|240.61|237.81|0
1648609800000|2022-03-30 03:10:00|240.84|238.04|240.49|237.69|240.84|238.04|240.26|237.46|0
1648610100000|2022-03-30 03:15:00|240.37|237.57|240.37|237.57|240.61|237.81|240.14|237.34|0
1648610400000|2022-03-30 03:20:00|240.49|237.69|240.6|237.8|240.6|237.8|240.37|237.57|0
1648610700000|2022-03-30 03:25:00|240.72|237.92|241.19|238.39|241.19|238.39|240.6|237.8|0
1648611000000|2022-03-30 03:30:00|240.95|238.15|240.83|238.03|241.42|238.62|240.72|237.92|0
1648611300000|2022-03-30 03:35:00|240.95|238.15|240.6|237.8|240.95|238.15|240.6|237.8|0
1648611600000|2022-03-30 03:40:00|240.71|237.91|241.06|238.26|241.12|238.32|240.6|237.8|0
1648611900000|2022-03-30 03:45:00|240.95|238.15|240.94|238.14|241.3|238.5|240.83|238.03|0
1648612200000|2022-03-30 03:50:00|241|238.2|241.12|238.32|241.72|238.92|240.83|238.03|0
1648612500000|2022-03-30 03:55:00|241.06|238.26|240.24|237.44|241.06|238.26|240.12|237.32|0
1648612800000|2022-03-30 04:00:00|240.35|237.55|240.94|238.14|241.17|238.37|240.35|237.55|0
1648613100000|2022-03-30 04:05:00|241.06|238.26|241.05|238.25|241.29|238.49|241.05|238.25|0
1648613400000|2022-03-30 04:10:00|241.11|238.31|241.17|238.37|241.29|238.49|240.94|238.14|0
1648613700000|2022-03-30 04:15:00|241.29|238.49|240.93|238.13|241.29|238.49|240.82|238.02|0
1648614000000|2022-03-30 04:20:00|240.99|238.19|240.93|238.13|241.17|238.37|240.7|237.9|0
1648614300000|2022-03-30 04:25:00|241.05|238.25|240.93|238.13|241.4|238.6|240.93|238.13|0
1648614600000|2022-03-30 04:30:00|240.99|238.19|240.11|237.31|241.05|238.25|240.11|237.31|0
1648614900000|2022-03-30 04:35:00|240.05|237.25|239.34|236.54|240.22|237.42|239.29|236.49|0
1648615200000|2022-03-30 04:40:00|239.4|236.6|238.12|235.32|239.4|236.6|238|235.2|0
1648615500000|2022-03-30 04:45:00|238.23|235.43|239.05|236.25|239.05|236.25|238.23|235.43|0
1648615800000|2022-03-30 04:50:00|239.17|236.37|239.16|236.36|239.52|236.72|238.81|236.01|0
1648616100000|2022-03-30 04:55:00|239.28|236.48|239.28|236.48|239.45|236.65|239.16|236.36|0
1648616400000|2022-03-30 05:00:00|239.4|236.6|239.86|237.06|240.45|237.65|239.16|236.36|0
1648616700000|2022-03-30 05:05:00|239.98|237.18|240.21|237.41|240.45|237.65|239.86|237.06|0
1648617000000|2022-03-30 05:10:00|240.27|237.47|239.27|236.47|240.27|237.47|239.1|236.3|0
1648617300000|2022-03-30 05:15:00|239.16|236.36|239.04|236.24|239.27|236.47|238.45|235.65|0
1648617600000|2022-03-30 05:20:00|238.92|236.12|239.04|236.24|239.27|236.47|238.69|235.89|0
1648617900000|2022-03-30 05:25:00|239.15|236.35|239.85|237.05|239.97|237.17|238.97|236.17|0
1648618200000|2022-03-30 05:30:00|239.91|237.11|240.2|237.4|240.2|237.4|239.62|236.82|0
1648618500000|2022-03-30 05:35:00|240.08|237.28|240.9|238.1|240.9|238.1|239.97|237.17|0
1648618800000|2022-03-30 05:40:00|241.02|238.22|241.25|238.45|241.49|238.69|240.96|238.16|0
1648619100000|2022-03-30 05:45:00|241.37|238.57|242.43|239.63|242.43|239.63|241.37|238.57|0
1648619400000|2022-03-30 05:50:00|242.66|239.86|242.78|239.98|242.9|240.1|241.89|239.09|0
1648619700000|2022-03-30 05:55:00|242.9|240.1|244.08|241.28|244.19|241.39|242.54|239.74|0
1648620000000|2022-03-30 06:00:00|244.19|241.39|243.07|240.27|244.19|241.39|242.07|239.27|0
1648620300000|2022-03-30 06:05:00|243.19|240.39|243.24|240.44|243.48|240.68|241.95|239.15|0
1648620600000|2022-03-30 06:10:00|243.13|240.33|242.89|240.09|243.6|240.8|242.65|239.85|0
1648620900000|2022-03-30 06:15:00|242.77|239.97|243.71|240.91|243.83|241.03|242.77|239.97|0
1648621200000|2022-03-30 06:20:00|243.65|240.85|243.13|240.33|244.72|241.92|242.72|239.92|0
1648621500000|2022-03-30 06:25:00|243.31|240.51|243.66|240.86|243.9|241.1|243.08|240.28|0
1648621800000|2022-03-30 06:30:00|243.78|240.98|242.84|240.04|243.78|240.98|242.6|239.8|0
1648622100000|2022-03-30 06:35:00|242.96|240.16|242.6|239.8|243.07|240.27|242.25|239.45|0
1648622400000|2022-03-30 06:40:00|242.54|239.74|241.89|239.09|242.66|239.86|241.89|239.09|0
1648622700000|2022-03-30 06:45:00|241.95|239.15|241.77|238.97|242.25|239.45|241.6|238.8|0
1648623000000|2022-03-30 06:50:00|241.66|238.86|242.65|239.85|242.71|239.91|241.3|238.5|0
1648623300000|2022-03-30 06:55:00|242.59|239.79|243.06|240.26|243.06|240.26|242.12|239.32|0
1648623600000|2022-03-30 07:00:00|242.95|240.15|241|238.2|243.06|240.26|240.13|237.33|0
1648623900000|2022-03-30 07:05:00|240.75|238.35|240.74|238.34|241.1|238.7|238.58|236.18|0
1648624200000|2022-03-30 07:10:00|240.63|238.23|239.81|237.41|241.45|239.05|239.81|237.41|0
1648624500000|2022-03-30 07:15:00|239.92|237.52|237.59|235.19|239.92|237.52|237.47|235.07|0
1648624800000|2022-03-30 07:20:00|237.64|235.24|238.54|236.14|239.24|236.84|234.93|232.53|0
1648625100000|2022-03-30 07:25:00|238.89|236.49|238.48|236.08|239.59|237.19|238.19|235.79|0
1648625400000|2022-03-30 07:30:00|238.42|236.02|239.53|237.13|239.59|237.19|238.31|235.91|0
1648625700000|2022-03-30 07:35:00|239.47|237.07|238.77|236.37|240.29|237.89|238.77|236.37|0
1648626000000|2022-03-30 07:40:00|238.89|236.49|240.11|237.71|240.17|237.77|238.65|236.25|0
1648626300000|2022-03-30 07:45:00|240.05|237.65|239.23|236.83|240.4|238|238.88|236.48|0
1648626600000|2022-03-30 07:50:00|239.12|236.72|238.65|236.25|239.52|237.12|238.65|236.25|0
1648626900000|2022-03-30 07:55:00|238.76|236.36|239.23|236.83|239.58|237.18|238.53|236.13|0
1648627200000|2022-03-30 08:00:00|239.11|236.71|236.9|234.5|239.28|236.88|235.97|233.57|0
1648627500000|2022-03-30 08:05:00|237.01|234.61|237.13|234.73|237.24|234.84|235.97|233.57|0
1648627800000|2022-03-30 08:10:00|236.84|234.44|234.2|231.8|237.01|234.61|234.08|231.68|0
1648628100000|2022-03-30 08:15:00|234.97|232.57|235.9|233.5|236.36|233.96|234.86|232.46|0
1648628400000|2022-03-30 08:20:00|236.01|233.61|235.72|233.32|236.59|234.19|235.72|233.32|0
1648628700000|2022-03-30 08:25:00|235.66|233.26|236.94|234.54|237.05|234.65|235.32|232.92|0
1648629000000|2022-03-30 08:30:00|236.99|234.59|236.82|234.42|237.11|234.71|236.59|234.19|0
1648629300000|2022-03-30 08:35:00|236.76|234.36|237.43|235.03|237.9|235.5|236.7|234.3|0
1648629600000|2022-03-30 08:40:00|237.2|234.8|236.5|234.1|237.43|235.03|236.04|233.64|0
1648629900000|2022-03-30 08:45:00|236.44|234.04|235.57|233.17|236.44|234.04|235.57|233.17|0
1648630200000|2022-03-30 08:50:00|235.46|233.06|236.03|233.63|236.5|234.1|235.34|232.94|0
1648630500000|2022-03-30 08:55:00|236.15|233.75|236.84|234.44|237.07|234.67|236.15|233.75|0
1648630800000|2022-03-30 09:00:00|236.96|234.56|237.22|234.82|237.65|235.25|236.06|233.66|0
1648631100000|2022-03-30 09:05:00|236.99|234.59|237.11|234.71|237.57|235.17|236.64|234.24|0
1648631400000|2022-03-30 09:10:00|237.16|234.76|237.16|234.76|237.22|234.82|236.64|234.24|0
1648631700000|2022-03-30 09:15:00|237.22|234.82|237.8|235.4|237.92|235.52|236.87|234.47|0
1648632000000|2022-03-30 09:20:00|237.85|235.45|238.5|236.1|238.67|236.27|237.8|235.4|0
1648632300000|2022-03-30 09:25:00|238.55|236.15|237.8|235.4|238.61|236.21|237.56|235.16|0
1648632600000|2022-03-30 09:30:00|237.68|235.28|237.91|235.51|238.38|235.98|237.68|235.28|0
1648632900000|2022-03-30 09:35:00|237.79|235.39|237.56|235.16|237.91|235.51|236.98|234.58|0
1648633200000|2022-03-30 09:40:00|237.67|235.27|238.25|235.85|238.37|235.97|237.56|235.16|0
1648633500000|2022-03-30 09:45:00|238.14|235.74|238.25|235.85|238.72|236.32|238.02|235.62|0
1648633800000|2022-03-30 09:50:00|238.14|235.74|237.79|235.39|238.72|236.32|237.67|235.27|0
1648634100000|2022-03-30 09:55:00|237.67|235.27|238.48|236.08|238.6|236.2|237.44|235.04|0
1648634400000|2022-03-30 10:00:00|238.54|236.14|237.43|235.03|238.54|236.14|235|232.6|0
1648634700000|2022-03-30 10:05:00|237.6|235.2|235.86|233.46|238.07|235.67|235.63|233.23|0
1648635000000|2022-03-30 10:10:00|235.81|233.41|235.98|233.58|236.39|233.99|235.46|233.06|0
1648635300000|2022-03-30 10:15:00|235.92|233.52|236.04|233.64|236.15|233.75|234.65|232.25|0
1648635600000|2022-03-30 10:20:00|235.92|233.52|236.5|234.1|236.55|234.15|235.69|233.29|0
1648635900000|2022-03-30 10:25:00|236.44|234.04|236.38|233.98|236.96|234.56|236.15|233.75|0
1648636200000|2022-03-30 10:30:00|236.32|233.92|236.55|234.15|236.73|234.33|236.2|233.8|0
1648636500000|2022-03-30 10:35:00|236.61|234.21|236.95|234.55|237.19|234.79|236.49|234.09|0
1648636800000|2022-03-30 10:40:00|236.72|234.32|237.12|234.72|237.53|235.13|236.61|234.21|0
1648637100000|2022-03-30 10:45:00|237.19|234.79|238.4|236|238.75|236.35|237.19|234.79|0
1648637400000|2022-03-30 10:50:00|238.35|235.95|238.69|236.29|239.04|236.64|238.23|235.83|0
1648637700000|2022-03-30 10:55:00|238.75|236.35|238.23|235.83|238.93|236.53|237.76|235.36|0
1648638000000|2022-03-30 11:00:00|238.34|235.94|239.33|236.93|239.98|237.58|238.23|235.83|0
1648638300000|2022-03-30 11:05:00|239.27|236.87|238.22|235.82|239.27|236.87|237.99|235.59|0
1648638600000|2022-03-30 11:10:00|238.16|235.76|238.51|236.11|238.8|236.4|237.99|235.59|0
1648638900000|2022-03-30 11:15:00|238.45|236.05|238.22|235.82|238.92|236.52|237.99|235.59|0
1648639200000|2022-03-30 11:20:00|238.1|235.7|238.97|236.57|239.5|237.1|237.99|235.59|0
1648639500000|2022-03-30 11:25:00|239.03|236.63|238.91|236.51|239.5|237.1|238.68|236.28|0
1648639800000|2022-03-30 11:30:00|238.97|236.57|239.96|237.56|239.96|237.56|238.68|236.28|0
1648640100000|2022-03-30 11:35:00|240.02|237.62|239.61|237.21|240.08|237.68|239.38|236.98|0
1648640400000|2022-03-30 11:40:00|239.67|237.27|239.02|236.62|239.67|237.27|238.85|236.45|0
1648640700000|2022-03-30 11:45:00|239.14|236.74|239.02|236.62|239.26|236.86|238.79|236.39|0
1648641000000|2022-03-30 11:50:00|238.96|236.56|239.49|237.09|239.72|237.32|238.96|236.56|0
1648641300000|2022-03-30 11:55:00|239.6|237.2|239.14|236.74|239.72|237.32|238.9|236.5|0
1648641600000|2022-03-30 12:00:00|239.02|236.62|238.78|236.38|239.02|236.62|237.85|235.45|0
1648641900000|2022-03-30 12:05:00|238.67|236.27|238.46|236.06|238.72|236.32|237.85|235.45|0
1648642200000|2022-03-30 12:10:00|238.58|236.18|235.39|232.99|238.93|236.53|235.27|232.87|0
1648642500000|2022-03-30 12:15:00|235.5|233.1|235.56|233.16|236.37|233.97|235.33|232.93|0
1648642800000|2022-03-30 12:20:00|235.33|232.93|234.29|231.89|235.79|233.39|234.12|231.72|0
1648643100000|2022-03-30 12:25:00|234.41|232.01|234.41|232.01|235.5|233.1|233.95|231.55|0
1648643400000|2022-03-30 12:30:00|234.69|232.29|236.02|233.62|236.48|234.08|234.64|232.24|0
1648643700000|2022-03-30 12:35:00|235.9|233.5|237.76|235.36|238.92|236.52|235.9|233.5|0
1648644000000|2022-03-30 12:40:00|237.87|235.47|237.41|235.01|238.34|235.94|237.41|235.01|0
1648644300000|2022-03-30 12:45:00|237.52|235.12|235.95|233.55|237.52|235.12|235.67|233.27|0
1648644600000|2022-03-30 12:50:00|236.01|233.61|236.76|234.36|236.94|234.54|235.78|233.38|0
1648644900000|2022-03-30 12:55:00|236.71|234.31|237.13|234.73|237.17|234.77|235.97|233.57|0
1648645200000|2022-03-30 13:00:00|237.19|234.79|235.91|233.51|237.19|234.79|235.74|233.34|0
1648645500000|2022-03-30 13:05:00|235.86|233.46|235.62|233.22|236.32|233.92|235.39|232.99|0
1648645800000|2022-03-30 13:10:00|235.74|233.34|237.13|234.73|237.13|234.73|235.1|232.7|0
1648646100000|2022-03-30 13:15:00|236.95|234.55|237.59|235.19|237.59|235.19|236.2|233.8|0
1648646400000|2022-03-30 13:20:00|237.47|235.07|238.17|235.77|238.99|236.59|237.47|235.07|0
1648646700000|2022-03-30 13:25:00|238.05|235.65|238.4|236|239.34|236.94|237.7|235.3|0
1648647000000|2022-03-30 13:30:00|239.04|236.64|239.52|237.12|240.88|238.48|238.87|236.47|0
1648647300000|2022-03-30 13:35:00|239.75|237.35|237.54|235.14|240.81|238.41|236.72|234.32|0
1648647600000|2022-03-30 13:40:00|237.42|235.02|237.88|235.48|239.17|236.77|236.84|234.44|0
1648647900000|2022-03-30 13:45:00|238|235.6|239.63|237.23|239.98|237.58|236.37|233.97|0
1648648200000|2022-03-30 13:50:00|239.86|237.46|239.63|237.23|240.57|238.17|238.7|236.3|0
1648648500000|2022-03-30 13:55:00|239.51|237.11|241.15|238.75|241.62|239.22|238.46|236.06|0
1648648800000|2022-03-30 14:00:00|241.5|239.1|239.59|237.19|242.56|240.16|239.35|236.95|0
1648649100000|2022-03-30 14:05:00|239.82|237.42|237.25|234.85|240.06|237.66|236.9|234.5|0
1648649400000|2022-03-30 14:10:00|237.42|235.02|239.64|237.24|239.94|237.54|237.37|234.97|0
1648649700000|2022-03-30 14:15:00|239.82|237.42|237.01|234.61|240.17|237.77|236.31|233.91|0
1648650000000|2022-03-30 14:20:00|236.95|234.55|238.45|236.05|238.62|236.22|236.55|234.15|0
1648650300000|2022-03-30 14:25:00|238.57|236.17|237.63|235.23|239.73|237.33|237.29|234.89|0
1648650600000|2022-03-30 14:30:00|237.57|235.17|237.52|235.12|238.04|235.64|236.18|233.78|0
1648650900000|2022-03-30 14:35:00|237.51|235.11|238.68|236.28|238.91|236.51|236.93|234.53|0
1648651200000|2022-03-30 14:40:00|238.79|236.39|238.09|235.69|238.91|236.51|237.63|235.23|0
1648651500000|2022-03-30 14:45:00|237.98|235.58|239.14|236.74|239.9|237.5|237.74|235.34|0
1648651800000|2022-03-30 14:50:00|239.26|236.86|237.86|235.46|240.31|237.91|237.74|235.34|0
1648652100000|2022-03-30 14:55:00|237.97|235.57|236.11|233.71|238.21|235.81|235.88|233.48|0
1648652400000|2022-03-30 15:00:00|236|233.6|236.11|233.71|237.04|234.64|235.53|233.13|0
1648652700000|2022-03-30 15:05:00|236.23|233.83|235.61|233.21|237.69|235.29|233.15|230.75|0
1648653000000|2022-03-30 15:10:00|235.5|233.1|235.49|233.09|235.84|233.44|233.08|230.68|0
1648653300000|2022-03-30 15:15:00|235.26|232.86|237.11|234.71|237.34|234.94|235.15|232.75|0
1648653600000|2022-03-30 15:20:00|236.99|234.59|236.41|234.01|237.45|235.05|235.95|233.55|0
1648653900000|2022-03-30 15:25:00|236.53|234.13|235.14|232.74|236.53|234.13|234.22|231.82|0
1648654200000|2022-03-30 15:30:00|235.49|233.09|236.64|234.24|236.75|234.35|234.68|232.28|0
1648654500000|2022-03-30 15:35:00|236.75|234.35|237.16|234.76|237.8|235.4|236.52|234.12|0
1648654800000|2022-03-30 15:40:00|237.33|234.93|237.04|234.64|237.56|235.16|236.41|234.01|0
1648655100000|2022-03-30 15:45:00|236.87|234.47|236.86|234.46|237.91|235.51|236.06|233.66|0
1648655400000|2022-03-30 15:50:00|236.98|234.58|236.4|234|237.1|234.7|235.94|233.54|0
1648655700000|2022-03-30 15:55:00|236.52|234.12|237.67|235.27|237.67|235.27|236.05|233.65|0
1648656000000|2022-03-30 16:00:00|237.44|235.04|238.71|236.31|239.76|237.36|237.44|235.04|0
1648656300000|2022-03-30 16:05:00|238.6|236.2|236.05|233.65|238.6|236.2|235.47|233.07|0
1648656600000|2022-03-30 16:10:00|236.16|233.76|236.33|233.93|236.62|234.22|235.01|232.61|0
1648656900000|2022-03-30 16:15:00|236.28|233.88|237.2|234.8|237.32|234.92|235.93|233.53|0
1648657200000|2022-03-30 16:20:00|237.43|235.03|236.62|234.22|237.66|235.26|236.16|233.76|0
1648657500000|2022-03-30 16:25:00|236.5|234.1|236.85|234.45|237.31|234.91|236.04|233.64|0
1648657800000|2022-03-30 16:30:00|236.96|234.56|237.43|235.03|237.43|235.03|236.27|233.87|0
1648658100000|2022-03-30 16:35:00|237.66|235.26|238.58|236.18|238.58|236.18|237.54|235.14|0
1648658400000|2022-03-30 16:40:00|238.81|236.41|239.51|237.11|239.74|237.34|238.12|235.72|0
1648658700000|2022-03-30 16:45:00|239.39|236.99|238.58|236.18|239.51|237.11|238.23|235.83|0
1648659000000|2022-03-30 16:50:00|238.46|236.06|238.58|236.18|238.69|236.29|238|235.6|0
1648659300000|2022-03-30 16:55:00|238.69|236.29|238.81|236.41|238.92|236.52|238.34|235.94|0
1648659600000|2022-03-30 17:00:00|238.92|236.52|237.65|235.25|238.92|236.52|237.41|235.01|0
1648659900000|2022-03-30 17:05:00|237.7|235.3|236.14|233.74|237.76|235.36|235.68|233.28|0
1648660200000|2022-03-30 17:10:00|236.2|233.8|237.35|234.95|237.35|234.95|235.56|233.16|0
1648660500000|2022-03-30 17:15:00|237.41|235.01|236.14|233.74|237.53|235.13|235.33|232.93|0
1648660800000|2022-03-30 17:20:00|236.02|233.62|235.1|232.7|236.02|233.62|234.41|232.01|0
1648661100000|2022-03-30 17:25:00|234.98|232.58|234.64|232.24|234.98|232.58|234.06|231.66|0
1648661400000|2022-03-30 17:30:00|234.41|232.01|234.29|231.89|235.44|233.04|234.06|231.66|0
1648661700000|2022-03-30 17:35:00|234.4|232|233.94|231.54|235.21|232.81|233.83|231.43|0
1648662000000|2022-03-30 17:40:00|233.83|231.43|233.71|231.31|234.29|231.89|233.14|230.74|0
1648662300000|2022-03-30 17:45:00|233.48|231.08|234.4|232|234.51|232.11|232.91|230.51|0
1648662600000|2022-03-30 17:50:00|234.51|232.11|234.57|232.17|234.97|232.57|233.94|231.54|0
1648662900000|2022-03-30 17:55:00|234.28|231.88|233.02|230.62|234.51|232.11|232.45|230.05|0
1648663200000|2022-03-30 18:00:00|232.9|230.5|233.65|231.25|235.54|233.14|232.68|230.28|0
1648663500000|2022-03-30 18:05:00|233.53|231.13|233.99|231.59|234.22|231.82|232.61|230.21|0
1648663800000|2022-03-30 18:10:00|234.11|231.71|233.64|231.24|234.22|231.82|233.19|230.79|0
1648664100000|2022-03-30 18:15:00|233.76|231.36|231.58|229.18|233.76|231.36|231.12|228.72|0
1648664400000|2022-03-30 18:20:00|231.69|229.29|231.58|229.18|231.81|229.41|230.89|228.49|0
1648664700000|2022-03-30 18:25:00|231.46|229.06|231|228.6|232.15|229.75|230.43|228.03|0
1648665000000|2022-03-30 18:30:00|230.77|228.37|231.8|229.4|232.38|229.98|230.55|228.15|0
1648665300000|2022-03-30 18:35:00|231.69|229.29|232.26|229.86|232.83|230.43|231.69|229.29|0
1648665600000|2022-03-30 18:40:00|232.14|229.74|229.86|227.46|232.26|229.86|229.4|227|0
1648665900000|2022-03-30 18:45:00|229.74|227.34|229.4|227|229.97|227.57|228.72|226.32|0
1648666200000|2022-03-30 18:50:00|229.29|226.89|228.83|226.43|229.86|227.46|228.38|225.98|0
1648666500000|2022-03-30 18:55:00|228.94|226.54|227.86|225.46|230.08|227.68|227.47|225.07|0
1648666800000|2022-03-30 19:00:00|227.69|225.29|227.13|224.73|228.26|225.86|227.01|224.61|0
1648667100000|2022-03-30 19:05:00|227.01|224.61|226.67|224.27|227.81|225.41|226.34|223.94|0
1648667400000|2022-03-30 19:10:00|226.45|224.05|226.96|224.56|227.19|224.79|222.87|220.47|0
1648667700000|2022-03-30 19:15:00|227.01|224.61|224.82|222.42|227.3|224.9|224.03|221.63|0
1648668000000|2022-03-30 19:20:00|224.7|222.3|222.13|219.73|224.7|222.3|221.57|219.17|0
1648668300000|2022-03-30 19:25:00|222.02|219.62|224.59|222.19|225.15|222.75|221.68|219.28|0
1648668600000|2022-03-30 19:30:00|224.7|222.3|225.94|223.54|226.84|224.44|223.8|221.4|0
1648668900000|2022-03-30 19:35:00|225.82|223.42|223.95|221.55|227.86|225.46|223.76|221.36|0
1648669200000|2022-03-30 19:40:00|224.06|221.66|224.17|221.77|225.64|223.24|222.38|219.98|0
1648669500000|2022-03-30 19:45:00|224.28|221.88|227.21|224.81|228.35|225.95|224.28|221.88|0
1648669800000|2022-03-30 19:50:00|226.88|224.48|223.83|221.43|226.88|224.48|223.27|220.87|0
1648670100000|2022-03-30 19:55:00|224.95|222.55|230.79|228.39|230.79|228.39|224.84|222.44|0
1648670400000|2022-03-30 20:00:00|230.51|228.11|232.11|229.71|232.11|229.71|230.17|227.77|0
1648670700000|2022-03-30 20:05:00|232|229.6|231.88|229.48|232.34|229.94|231.42|229.02|0
1648671000000|2022-03-30 20:10:00|231.76|229.36|232.22|229.82|232.45|230.05|231.65|229.25|0
1648671300000|2022-03-30 20:15:00|232.42|229.62|231.85|229.05|232.42|229.62|231.73|228.93|0
1648671600000|2022-03-30 20:20:00|232.08|229.28|232.3|229.5|232.42|229.62|232.08|229.28|0
1648671900000|2022-03-30 20:25:00|232.19|229.39|232.53|229.73|232.65|229.85|232.19|229.39|0
1648672200000|2022-03-30 20:30:00|232.65|229.85|232.64|229.84|232.87|230.07|232.64|229.84|0
1648672500000|2022-03-30 20:35:00|232.7|229.9|232.64|229.84|232.76|229.96|232.53|229.73|0
1648672800000|2022-03-30 20:40:00|232.7|229.9|233.44|230.64|233.45|230.65|232.7|229.9|0
1648673100000|2022-03-30 20:45:00|233.56|230.76|233.67|230.87|233.79|230.99|233.1|230.3|0
1648673400000|2022-03-30 20:50:00|233.73|230.93|233.33|230.53|233.73|230.93|233.21|230.41|0
1648673700000|2022-03-30 20:55:00|233.21|230.41|232.69|229.89|233.21|230.41|232.69|229.89|0
1648674000000|2022-03-30 21:00:00|232.79|229.99|232.68|229.88|232.9|230.1|232.6|229.8|0
1648674300000|2022-03-30 21:05:00|232.66|229.86|232.68|229.88|232.71|229.91|232.65|229.85|0
1648674600000|2022-03-30 21:10:00|232.64|229.84|232.59|229.79|232.69|229.89|232.59|229.79|0
1648674900000|2022-03-30 21:15:00|232.57|229.77|232.64|229.84|232.64|229.84|232.54|229.74|0
1648675200000|2022-03-30 21:20:00|232.59|229.79|232.69|229.89|232.87|230.07|232.59|229.79|0
1648675500000|2022-03-30 21:25:00|232.61|229.81|232.52|229.72|232.61|229.81|232.47|229.67|0
1648675800000|2022-03-30 21:30:00|232.54|229.74|232.45|229.65|232.54|229.74|232.43|229.63|0
1648676100000|2022-03-30 21:35:00|232.48|229.68|232.41|229.61|232.53|229.73|232.41|229.61|0
1648676400000|2022-03-30 21:40:00|232.5|229.7|232.55|229.75|232.56|229.76|232.48|229.68|0
1648676700000|2022-03-30 21:45:00|232.56|229.76|232.61|229.81|232.61|229.81|232.55|229.75|0
1648677000000|2022-03-30 21:50:00|232.68|229.88|232.48|229.68|232.7|229.9|232.37|229.57|0
1648677300000|2022-03-30 21:55:00|232.39|229.59|232.51|229.71|232.66|229.86|232.39|229.59|0
1648677600000|2022-03-30 22:00:00|232.57|229.77|232.15|229.35|232.73|229.93|231.92|229.12|0
1648677900000|2022-03-30 22:05:00|232.09|229.29|232.38|229.58|232.66|229.86|232.04|229.24|0
1648678200000|2022-03-30 22:10:00|232.49|229.69|232.49|229.69|232.49|229.69|232.03|229.23|0
1648678500000|2022-03-30 22:15:00|232.38|229.58|232.26|229.46|232.38|229.58|232.03|229.23|0
1648678800000|2022-03-30 22:20:00|232.43|229.63|232.83|230.03|232.83|230.03|232.26|229.46|0
1648679100000|2022-03-30 22:25:00|232.6|229.8|232.83|230.03|232.83|230.03|232.6|229.8|0
1648679400000|2022-03-30 22:30:00|232.77|229.97|232.37|229.57|232.77|229.97|232.25|229.45|0
1648679700000|2022-03-30 22:35:00|232.48|229.68|231.91|229.11|232.48|229.68|231.91|229.11|0
1648680000000|2022-03-30 22:40:00|232.02|229.22|232.48|229.68|232.82|230.02|232.02|229.22|0
1648680300000|2022-03-30 22:45:00|232.59|229.79|232.36|229.56|232.59|229.79|232.13|229.33|0
1648680600000|2022-03-30 22:50:00|232.25|229.45|232.25|229.45|232.36|229.56|232.13|229.33|0
1648680900000|2022-03-30 22:55:00|232.13|229.33|232.24|229.44|232.36|229.56|232.13|229.33|0
1648681200000|2022-03-30 23:00:00|232.36|229.56|232.24|229.44|232.59|229.79|232.24|229.44|0
1648681500000|2022-03-30 23:05:00|232.13|229.33|232.47|229.67|232.7|229.9|232.13|229.33|0
1648681800000|2022-03-30 23:10:00|232.35|229.55|232.24|229.44|232.58|229.78|232.12|229.32|0
1648682100000|2022-03-30 23:15:00|232.35|229.55|232.12|229.32|232.7|229.9|232.12|229.32|0
1648682400000|2022-03-30 23:20:00|232.24|229.44|232.12|229.32|232.35|229.55|232.12|229.32|0
1648682700000|2022-03-30 23:25:00|232.23|229.43|232|229.2|232.23|229.43|232|229.2|0
1648683000000|2022-03-30 23:30:00|231.89|229.09|231.43|228.63|231.89|229.09|231.43|228.63|0
1648683300000|2022-03-30 23:35:00|231.37|228.57|231.31|228.51|231.43|228.63|231.2|228.4|0
1648683600000|2022-03-30 23:40:00|231.43|228.63|231.42|228.62|231.54|228.74|231.2|228.4|0
1648683900000|2022-03-30 23:45:00|231.31|228.51|231.19|228.39|231.31|228.51|230.97|228.17|0
1648684200000|2022-03-30 23:50:00|231.31|228.51|231.42|228.62|231.54|228.74|231.08|228.28|0
1648684500000|2022-03-30 23:55:00|231.36|228.56|231.3|228.5|231.42|228.62|231.19|228.39|0
1648684800000|2022-03-31 00:00:00|231.42|228.62|231.07|228.27|231.53|228.73|231.07|228.27|0
1648685100000|2022-03-31 00:05:00|231.19|228.39|231.41|228.61|231.42|228.62|231.07|228.27|0
1648685400000|2022-03-31 00:10:00|231.3|228.5|233.71|230.91|234.63|231.83|231.07|228.27|0
1648685700000|2022-03-31 00:15:00|233.82|231.02|233.48|230.68|234.05|231.25|232.56|229.76|0
1648686000000|2022-03-31 00:20:00|233.53|230.73|233.36|230.56|234.4|231.6|233.25|230.45|0
1648686300000|2022-03-31 00:25:00|233.25|230.45|233.93|231.13|234.05|231.25|233.13|230.33|0
1648686600000|2022-03-31 00:30:00|233.82|231.02|235.2|232.4|235.9|233.1|233.82|231.02|0
1648686900000|2022-03-31 00:35:00|235.32|232.52|236.24|233.44|236.24|233.44|234.86|232.06|0
1648687200000|2022-03-31 00:40:00|236.36|233.56|237.63|234.83|238.33|235.53|236.13|233.33|0
1648687500000|2022-03-31 00:45:00|237.75|234.95|237.28|234.48|237.75|234.95|236.82|234.02|0
1648687800000|2022-03-31 00:50:00|237.17|234.37|237.63|234.83|237.86|235.06|237.11|234.31|0
1648688100000|2022-03-31 00:55:00|237.57|234.77|237.74|234.94|237.86|235.06|237.4|234.6|0
1648688400000|2022-03-31 01:00:00|237.68|234.88|237.51|234.71|238.09|235.29|237.51|234.71|0
1648688700000|2022-03-31 01:05:00|237.63|234.83|236.93|234.13|237.63|234.83|236.69|233.89|0
1648689000000|2022-03-31 01:10:00|236.98|234.18|236.81|234.01|237.04|234.24|236.35|233.55|0
1648689300000|2022-03-31 01:15:00|236.92|234.12|236.81|234.01|237.04|234.24|236.57|233.77|0
1648689600000|2022-03-31 01:20:00|236.69|233.89|236.46|233.66|236.92|234.12|236.46|233.66|0
1648689900000|2022-03-31 01:25:00|236.57|233.77|237.04|234.24|237.15|234.35|236.46|233.66|0
1648690200000|2022-03-31 01:30:00|236.92|234.12|237.5|234.7|237.61|234.81|236.57|233.77|0
1648690500000|2022-03-31 01:35:00|237.61|234.81|236.57|233.77|237.61|234.81|236.45|233.65|0
1648690800000|2022-03-31 01:40:00|236.45|233.65|236.45|233.65|236.8|234|236.22|233.42|0
1648691100000|2022-03-31 01:45:00|236.56|233.76|236.5|233.7|236.91|234.11|236.22|233.42|0
1648691400000|2022-03-31 01:50:00|236.56|233.76|236.56|233.76|237.03|234.23|236.45|233.65|0
1648691700000|2022-03-31 01:55:00|236.44|233.64|236.56|233.76|236.56|233.76|236.33|233.53|0
1648692000000|2022-03-31 02:00:00|236.44|233.64|235.75|232.95|236.56|233.76|235.63|232.83|0
1648692300000|2022-03-31 02:05:00|235.92|233.12|236.09|233.29|236.32|233.52|235.63|232.83|0
1648692600000|2022-03-31 02:10:00|236.21|233.41|236.44|233.64|236.44|233.64|235.98|233.18|0
1648692900000|2022-03-31 02:15:00|236.55|233.75|236.44|233.64|236.55|233.75|236.32|233.52|0
1648693200000|2022-03-31 02:20:00|236.55|233.75|236.32|233.52|236.67|233.87|236.32|233.52|0
1648693500000|2022-03-31 02:25:00|236.43|233.63|236.32|233.52|236.55|233.75|236.08|233.28|0
1648693800000|2022-03-31 02:30:00|236.43|233.63|236.66|233.86|236.66|233.86|236.2|233.4|0
1648694100000|2022-03-31 02:35:00|236.78|233.98|237.24|234.44|237.47|234.67|236.78|233.98|0
1648694400000|2022-03-31 02:40:00|237.3|234.5|236.77|233.97|237.36|234.56|236.54|233.74|0
1648694700000|2022-03-31 02:45:00|236.54|233.74|236.66|233.86|236.77|233.97|236.42|233.62|0
1648695000000|2022-03-31 02:50:00|236.71|233.91|236.54|233.74|236.71|233.91|236.36|233.56|0
1648695300000|2022-03-31 02:55:00|236.48|233.68|236.42|233.62|236.77|233.97|236.3|233.5|0
1648695600000|2022-03-31 03:00:00|236.65|233.85|236.53|233.73|236.65|233.85|236.3|233.5|0
1648695900000|2022-03-31 03:05:00|236.47|233.67|236.07|233.27|236.65|233.85|236.07|233.27|0
1648696200000|2022-03-31 03:10:00|235.84|233.04|235.72|232.92|235.95|233.15|235.26|232.46|0
1648696500000|2022-03-31 03:15:00|235.83|233.03|235.83|233.03|236.07|233.27|235.72|232.92|0
1648696800000|2022-03-31 03:20:00|235.72|232.92|235.95|233.15|236.06|233.26|235.6|232.8|0
1648697100000|2022-03-31 03:25:00|236.06|233.26|236.18|233.38|236.18|233.38|235.95|233.15|0
1648697400000|2022-03-31 03:30:00|236.06|233.26|235.25|232.45|236.06|233.26|235.25|232.45|0
1648697700000|2022-03-31 03:35:00|235.13|232.33|234.9|232.1|235.25|232.45|234.32|231.52|0
1648698000000|2022-03-31 03:40:00|234.78|231.98|234.72|231.92|234.78|231.98|234.44|231.64|0
1648698300000|2022-03-31 03:45:00|234.78|231.98|234.66|231.86|234.9|232.1|234.66|231.86|0
1648698600000|2022-03-31 03:50:00|234.78|231.98|234.66|231.86|234.78|231.98|234.6|231.8|0
1648698900000|2022-03-31 03:55:00|234.78|231.98|234.43|231.63|234.89|232.09|234.31|231.51|0
1648699200000|2022-03-31 04:00:00|234.55|231.75|235.32|232.52|235.43|232.63|234.43|231.63|0
1648699500000|2022-03-31 04:05:00|235.37|232.57|235.2|232.4|235.55|232.75|235.2|232.4|0
1648699800000|2022-03-31 04:10:00|235.26|232.46|235.08|232.28|235.32|232.52|235.08|232.28|0
1648700100000|2022-03-31 04:15:00|235.02|232.22|235.43|232.63|235.43|232.63|234.97|232.17|0
1648700400000|2022-03-31 04:20:00|235.31|232.51|235.2|232.4|235.66|232.86|235.08|232.28|0
1648700700000|2022-03-31 04:25:00|235.08|232.28|234.62|231.82|235.14|232.34|234.62|231.82|0
1648701000000|2022-03-31 04:30:00|234.56|231.76|235.08|232.28|235.42|232.62|234.56|231.76|0
1648701300000|2022-03-31 04:35:00|234.96|232.16|235.19|232.39|235.31|232.51|234.96|232.16|0
1648701600000|2022-03-31 04:40:00|235.13|232.33|235.3|232.5|235.42|232.62|235.13|232.33|0
1648701900000|2022-03-31 04:45:00|235.19|232.39|235.3|232.5|235.65|232.85|235.19|232.39|0
1648702200000|2022-03-31 04:50:00|235.42|232.62|235.18|232.38|235.42|232.62|235.18|232.38|0
1648702500000|2022-03-31 04:55:00|235.24|232.44|235.3|232.5|235.41|232.61|235.12|232.32|0
1648702800000|2022-03-31 05:00:00|235.41|232.61|234.83|232.03|235.53|232.73|234.6|231.8|0
1648703100000|2022-03-31 05:05:00|234.72|231.92|234.03|231.23|235.06|232.26|233.8|231|0
1648703400000|2022-03-31 05:10:00|234.08|231.28|234.48|231.68|235.18|232.38|234.08|231.28|0
1648703700000|2022-03-31 05:15:00|234.6|231.8|234.14|231.34|234.71|231.91|233.91|231.11|0
1648704000000|2022-03-31 05:20:00|234.25|231.45|234.37|231.57|234.6|231.8|234.13|231.33|0
1648704300000|2022-03-31 05:25:00|234.25|231.45|233.9|231.1|234.3|231.5|233.67|230.87|0
1648704600000|2022-03-31 05:30:00|234.02|231.22|233.56|230.76|234.25|231.45|233.44|230.64|0
1648704900000|2022-03-31 05:35:00|233.67|230.87|233.09|230.29|234.13|231.33|233.09|230.29|0
1648705200000|2022-03-31 05:40:00|233.21|230.41|233.32|230.52|233.55|230.75|232.86|230.06|0
1648705500000|2022-03-31 05:45:00|233.21|230.41|233.21|230.41|233.67|230.87|233.09|230.29|0
1648705800000|2022-03-31 05:50:00|233.32|230.52|234.12|231.32|234.7|231.9|233.2|230.4|0
1648706100000|2022-03-31 05:55:00|234.18|231.38|234.58|231.78|234.75|231.95|234.12|231.32|0
1648706400000|2022-03-31 06:00:00|234.35|231.55|233.31|230.51|235.39|232.59|233.2|230.4|0
1648706700000|2022-03-31 06:05:00|233.43|230.63|234.12|231.32|234.23|231.43|233.2|230.4|0
1648707000000|2022-03-31 06:10:00|234.23|231.43|234.82|232.02|235.36|232.56|233.31|230.51|0
1648707300000|2022-03-31 06:15:00|234.76|231.96|234.35|231.55|234.82|232.02|233.67|230.87|0
1648707600000|2022-03-31 06:20:00|234.24|231.44|235.16|232.36|235.16|232.36|234.12|231.32|0
1648707900000|2022-03-31 06:25:00|235.1|232.3|234.98|232.18|235.16|232.36|234.41|231.61|0
1648708200000|2022-03-31 06:30:00|234.93|232.13|234|231.2|235.16|232.36|234|231.2|0
1648708500000|2022-03-31 06:35:00|234.23|231.43|233.89|231.09|234.4|231.6|233.43|230.63|0
1648708800000|2022-03-31 06:40:00|233.77|230.97|234.46|231.66|234.75|231.95|233.77|230.97|0
1648709100000|2022-03-31 06:45:00|234.58|231.78|234.69|231.89|235.04|232.24|234.28|231.48|0
1648709400000|2022-03-31 06:50:00|234.57|231.77|235.38|232.58|235.61|232.81|234.4|231.6|0
1648709700000|2022-03-31 06:55:00|235.15|232.35|235.66|232.86|235.72|232.92|234.86|232.06|0
1648710000000|2022-03-31 07:00:00|235.84|233.04|236.76|233.96|237.34|234.54|235.84|233.04|0
1648710300000|2022-03-31 07:05:00|236.44|234.04|235.17|232.77|236.56|234.16|235.06|232.66|0
1648710600000|2022-03-31 07:10:00|235.23|232.83|236.9|234.5|238.06|235.66|235.17|232.77|0
1648710900000|2022-03-31 07:15:00|237.02|234.62|238.15|235.75|238.85|236.45|236.51|234.11|0
1648711200000|2022-03-31 07:20:00|238.03|235.63|238.08|235.68|238.61|236.21|237.56|235.16|0
1648711500000|2022-03-31 07:25:00|238.03|235.63|237.33|234.93|238.61|236.21|237.27|234.87|0
1648711800000|2022-03-31 07:30:00|237.21|234.81|237.91|235.51|238.72|236.32|236.75|234.35|0
1648712100000|2022-03-31 07:35:00|237.79|235.39|238.37|235.97|238.72|236.32|237.79|235.39|0
1648712400000|2022-03-31 07:40:00|238.43|236.03|237.26|234.86|238.49|236.09|236.98|234.58|0
1648712700000|2022-03-31 07:45:00|237.21|234.81|236.98|234.58|237.32|234.92|236.51|234.11|0
1648713000000|2022-03-31 07:50:00|236.97|234.57|236.28|233.88|236.97|234.57|236.28|233.88|0
1648713300000|2022-03-31 07:55:00|236.39|233.99|236.16|233.76|236.8|234.4|235.64|233.24|0
1648713600000|2022-03-31 08:00:00|236.05|233.65|235.47|233.07|236.05|233.65|234.89|232.49|0
1648713900000|2022-03-31 08:05:00|235.52|233.12|234.54|232.14|235.93|233.53|234.08|231.68|0
1648714200000|2022-03-31 08:10:00|234.6|232.2|234.19|231.79|234.66|232.26|233.97|231.57|0
1648714500000|2022-03-31 08:15:00|234.08|231.68|234.42|232.02|234.65|232.25|233.27|230.87|0
1648714800000|2022-03-31 08:20:00|234.31|231.91|233.09|230.69|234.88|232.48|233.09|230.69|0
1648715100000|2022-03-31 08:25:00|232.97|230.57|233.6|231.2|233.66|231.26|232.86|230.46|0
1648715400000|2022-03-31 08:30:00|233.66|231.26|233.31|230.91|233.66|231.26|232.74|230.34|0
1648715700000|2022-03-31 08:35:00|233.25|230.85|232.51|230.11|233.54|231.14|232.39|229.99|0
1648716000000|2022-03-31 08:40:00|232.39|229.99|233.52|231.12|233.53|231.13|231.86|229.46|0
1648716300000|2022-03-31 08:45:00|233.41|231.01|233.41|231.01|233.52|231.12|233.18|230.78|0
1648716600000|2022-03-31 08:50:00|233.35|230.95|234.33|231.93|234.44|232.04|233.29|230.89|0
1648716900000|2022-03-31 08:55:00|234.44|232.04|234.67|232.27|235.36|232.96|234.32|231.92|0
1648717200000|2022-03-31 09:00:00|234.44|232.04|233.57|231.17|234.95|232.55|233.52|231.12|0
1648717500000|2022-03-31 09:05:00|233.63|231.23|233.4|231|233.86|231.46|233.17|230.77|0
1648717800000|2022-03-31 09:10:00|233.51|231.11|233.63|231.23|233.68|231.28|233.28|230.88|0
1648718100000|2022-03-31 09:15:00|233.51|231.11|234.78|232.38|234.78|232.38|233.51|231.11|0
1648718400000|2022-03-31 09:20:00|234.66|232.26|234.6|232.2|234.78|232.38|234.31|231.91|0
1648718700000|2022-03-31 09:25:00|234.66|232.26|234.31|231.91|234.66|232.26|233.85|231.45|0
1648719000000|2022-03-31 09:30:00|234.25|231.85|234.31|231.91|234.43|232.03|233.85|231.45|0
1648719300000|2022-03-31 09:35:00|234.19|231.79|233.96|231.56|234.36|231.96|233.73|231.33|0
1648719600000|2022-03-31 09:40:00|233.85|231.45|234.77|232.37|235|232.6|233.85|231.45|0
1648719900000|2022-03-31 09:45:00|234.82|232.42|233.4|231|235.64|233.24|233.28|230.88|0
1648720200000|2022-03-31 09:50:00|233.63|231.23|233.17|230.77|233.63|231.23|232.94|230.54|0
1648720500000|2022-03-31 09:55:00|233.4|231|232.94|230.54|233.74|231.34|232.94|230.54|0
1648720800000|2022-03-31 10:00:00|233.05|230.65|232.93|230.53|233.51|231.11|232.48|230.08|0
1648721100000|2022-03-31 10:05:00|232.82|230.42|233.05|230.65|233.39|230.99|232.7|230.3|0
1648721400000|2022-03-31 10:10:00|233.1|230.7|232.53|230.13|233.16|230.76|232.47|230.07|0
1648721700000|2022-03-31 10:15:00|232.7|230.3|232.01|229.61|233.39|230.99|232.01|229.61|0
1648722000000|2022-03-31 10:20:00|231.9|229.5|232.81|230.41|232.93|230.53|231.44|229.04|0
1648722300000|2022-03-31 10:25:00|232.93|230.53|233.15|230.75|233.38|230.98|232.58|230.18|0
1648722600000|2022-03-31 10:30:00|233.27|230.87|232.63|230.23|233.32|230.92|232.58|230.18|0
1648722900000|2022-03-31 10:35:00|232.69|230.29|232.29|229.89|233.96|231.56|231.89|229.49|0
1648723200000|2022-03-31 10:40:00|232.23|229.83|232.8|230.4|233.2|230.8|231.94|229.54|0
1648723500000|2022-03-31 10:45:00|232.92|230.52|231.7|229.3|233.26|230.86|231.59|229.19|0
1648723800000|2022-03-31 10:50:00|231.59|229.19|233.47|231.07|233.53|231.13|231.58|229.18|0
1648724100000|2022-03-31 10:55:00|233.36|230.96|232.1|229.7|233.36|230.96|231.98|229.58|0
1648724400000|2022-03-31 11:00:00|232.21|229.81|232.44|230.04|232.78|230.38|232.1|229.7|0
1648724700000|2022-03-31 11:05:00|232.55|230.15|232.09|229.69|232.55|230.15|231.41|229.01|0
1648725000000|2022-03-31 11:10:00|231.98|229.58|230.72|228.32|231.98|229.58|230.61|228.21|0
1648725300000|2022-03-31 11:15:00|230.83|228.43|230.51|228.11|231.85|229.45|230.19|227.79|0
1648725600000|2022-03-31 11:20:00|230.39|227.99|229.93|227.53|230.73|228.33|229.82|227.42|0
1648725900000|2022-03-31 11:25:00|229.82|227.42|228.91|226.51|230.05|227.65|228.8|226.4|0
1648726200000|2022-03-31 11:30:00|229.02|226.62|229.48|227.08|229.93|227.53|228.8|226.4|0
1648726500000|2022-03-31 11:35:00|229.25|226.85|230.27|227.87|230.55|228.15|229.25|226.85|0
1648726800000|2022-03-31 11:40:00|230.38|227.98|231.18|228.78|231.29|228.89|229.87|227.47|0
1648727100000|2022-03-31 11:45:00|231.35|228.95|231.92|229.52|231.98|229.58|231.18|228.78|0
1648727400000|2022-03-31 11:50:00|231.86|229.46|231.18|228.78|231.86|229.46|231.18|228.78|0
1648727700000|2022-03-31 11:55:00|231.29|228.89|232.09|229.69|232.43|230.03|231.18|228.78|0
1648728000000|2022-03-31 12:00:00|232.2|229.8|231.96|229.56|233.19|230.79|231.61|229.21|0
1648728300000|2022-03-31 12:05:00|232.07|229.67|232.64|230.24|233.1|230.7|231.9|229.5|0
1648728600000|2022-03-31 12:10:00|232.76|230.36|232.53|230.13|232.76|230.36|232.41|230.01|0
1648728900000|2022-03-31 12:15:00|232.64|230.24|231.95|229.55|232.64|230.24|231.84|229.44|0
1648729200000|2022-03-31 12:20:00|232.07|229.67|232.18|229.78|232.29|229.89|231.49|229.09|0
1648729500000|2022-03-31 12:25:00|232.29|229.89|232.41|230.01|232.64|230.24|232.06|229.66|0
1648729800000|2022-03-31 12:30:00|232.06|229.66|231.83|229.43|234.24|231.84|231.6|229.2|0
1648730100000|2022-03-31 12:35:00|232.06|229.66|231.2|228.8|232.29|229.89|230.46|228.06|0
1648730400000|2022-03-31 12:40:00|231.26|228.86|231.03|228.63|231.26|228.86|230.69|228.29|0
1648730700000|2022-03-31 12:45:00|231.14|228.74|230.8|228.4|231.14|228.74|230.23|227.83|0
1648731000000|2022-03-31 12:50:00|230.68|228.28|230.57|228.17|231.14|228.74|230.45|228.05|0
1648731300000|2022-03-31 12:55:00|230.39|227.99|231.59|229.19|232.05|229.65|230.39|227.99|0
1648731600000|2022-03-31 13:00:00|231.71|229.31|232.28|229.88|232.39|229.99|231.14|228.74|0
1648731900000|2022-03-31 13:05:00|232.16|229.76|231.36|228.96|232.96|230.56|231.25|228.85|0
1648732200000|2022-03-31 13:10:00|231.47|229.07|230.45|228.05|231.53|229.13|228.97|226.57|0
1648732500000|2022-03-31 13:15:00|230.67|228.27|229.31|226.91|230.9|228.5|228.74|226.34|0
1648732800000|2022-03-31 13:20:00|229.76|227.36|230.44|228.04|230.44|228.04|228.97|226.57|0
1648733100000|2022-03-31 13:25:00|230.56|228.16|228.06|225.66|230.67|228.27|228.06|225.66|0
1648733400000|2022-03-31 13:30:00|228.74|226.34|227.6|225.2|228.85|226.45|227.37|224.97|0
1648733700000|2022-03-31 13:35:00|227.26|224.86|227.37|224.97|227.37|224.97|224.67|222.27|0
1648734000000|2022-03-31 13:40:00|227.03|224.63|226.07|223.67|227.71|225.31|225.45|223.05|0
1648734300000|2022-03-31 13:45:00|226.13|223.73|226.19|223.79|227.51|225.11|222.52|220.12|0
1648734600000|2022-03-31 13:50:00|225.91|223.51|227.28|224.88|228|225.6|224.5|222.1|0
1648734900000|2022-03-31 13:55:00|227.17|224.77|228.52|226.12|229.2|226.8|226.26|223.86|0
1648735200000|2022-03-31 14:00:00|228.57|226.17|223.46|221.06|228.57|226.17|222.79|220.39|0
1648735500000|2022-03-31 14:05:00|223.68|221.28|224.13|221.73|225.59|223.19|223.57|221.17|0
1648735800000|2022-03-31 14:10:00|224.35|221.95|225.47|223.07|225.7|223.3|223.12|220.72|0
1648736100000|2022-03-31 14:15:00|225.58|223.18|225.47|223.07|226.59|224.19|224.24|221.84|0
1648736400000|2022-03-31 14:20:00|225.3|222.9|223.03|220.63|225.61|223.21|222.7|220.3|0
1648736700000|2022-03-31 14:25:00|222.92|220.52|224.49|222.09|224.99|222.59|221.92|219.52|0
1648737000000|2022-03-31 14:30:00|224.6|222.2|227.3|224.9|227.64|225.24|223.93|221.53|0
1648737300000|2022-03-31 14:35:00|227.53|225.13|226.25|223.85|229.49|227.09|226.03|223.63|0
1648737600000|2022-03-31 14:40:00|226.19|223.79|227.04|224.64|227.38|224.98|225.24|222.84|0
1648737900000|2022-03-31 14:45:00|226.81|224.41|229.76|227.36|230.44|228.04|226.59|224.19|0
1648738200000|2022-03-31 14:50:00|229.64|227.24|228.05|225.65|229.98|227.58|227.83|225.43|0
1648738500000|2022-03-31 14:55:00|228.28|225.88|229.12|226.72|231.24|228.84|228.28|225.88|0
1648738800000|2022-03-31 15:00:00|228.89|226.49|227.64|225.24|229.46|227.06|226.4|224|0
1648739100000|2022-03-31 15:05:00|227.76|225.36|228.52|226.12|229.21|226.81|227.05|224.65|0
1648739400000|2022-03-31 15:10:00|228.18|225.78|227.84|225.44|228.86|226.46|226.94|224.54|0
1648739700000|2022-03-31 15:15:00|228.18|225.78|227.16|224.76|228.3|225.9|226.48|224.08|0
1648740000000|2022-03-31 15:20:00|227.05|224.65|226.93|224.53|228.41|226.01|226.48|224.08|0
1648740300000|2022-03-31 15:25:00|227.05|224.65|226.14|223.74|227.05|224.65|225.58|223.18|0
1648740600000|2022-03-31 15:30:00|225.8|223.4|224.9|222.5|226.37|223.97|224.56|222.16|0
1648740900000|2022-03-31 15:35:00|225.01|222.61|225.57|223.17|226.48|224.08|224.34|221.94|0
1648741200000|2022-03-31 15:40:00|225.8|223.4|226.93|224.53|228.28|225.88|225.69|223.29|0
1648741500000|2022-03-31 15:45:00|226.81|224.41|226.25|223.85|226.81|224.41|225.8|223.4|0
1648741800000|2022-03-31 15:50:00|226.13|223.73|225.68|223.28|226.64|224.24|225.12|222.72|0
1648742100000|2022-03-31 15:55:00|225.79|223.39|227.15|224.75|227.15|224.75|225.57|223.17|0
1648742400000|2022-03-31 16:00:00|227.03|224.63|225.34|222.94|227.94|225.54|225.23|222.83|0
1648742700000|2022-03-31 16:05:00|225.23|222.83|225.56|223.16|226.01|223.61|224.89|222.49|0
1648743000000|2022-03-31 16:10:00|225.45|223.05|224.1|221.7|225.56|223.16|224.1|221.7|0
1648743300000|2022-03-31 16:15:00|223.99|221.59|224.43|222.03|225.22|222.82|223.76|221.36|0
1648743600000|2022-03-31 16:20:00|224.21|221.81|222.64|220.24|224.21|221.81|222.64|220.24|0
1648743900000|2022-03-31 16:25:00|222.53|220.13|222.75|220.35|222.86|220.46|221.74|219.34|0
1648744200000|2022-03-31 16:30:00|222.91|220.51|221.63|219.23|223.64|221.24|221.52|219.12|0
1648744500000|2022-03-31 16:35:00|221.74|219.34|222.86|220.46|223.31|220.91|221.41|219.01|0
1648744800000|2022-03-31 16:40:00|222.74|220.34|223.75|221.35|223.97|221.57|222.63|220.23|0
1648745100000|2022-03-31 16:45:00|223.97|221.57|223.52|221.12|224.31|221.91|222.74|220.34|0
1648745400000|2022-03-31 16:50:00|223.64|221.24|222.18|219.78|223.64|221.24|221.85|219.45|0
1648745700000|2022-03-31 16:55:00|222.07|219.67|221.4|219|222.63|220.23|221.18|218.78|0
1648746000000|2022-03-31 17:00:00|221.51|219.11|221.9|219.5|222.62|220.22|221.06|218.66|0
1648746300000|2022-03-31 17:05:00|221.84|219.44|221.06|218.66|222.51|220.11|220.95|218.55|0
1648746600000|2022-03-31 17:10:00|221.11|218.71|220.5|218.1|221.62|219.22|220.17|217.77|0
1648746900000|2022-03-31 17:15:00|220.39|217.99|221.95|219.55|222.06|219.66|219.73|217.33|0
1648747200000|2022-03-31 17:20:00|221.61|219.21|220.83|218.43|221.61|219.21|220.39|217.99|0
1648747500000|2022-03-31 17:25:00|220.61|218.21|222.73|220.33|222.95|220.55|220.39|217.99|0
1648747800000|2022-03-31 17:30:00|222.61|220.21|222.61|220.21|223.51|221.11|222.05|219.65|0
1648748100000|2022-03-31 17:35:00|222.39|219.99|221.72|219.32|222.39|219.99|221.27|218.87|0
1648748400000|2022-03-31 17:40:00|221.83|219.43|222.61|220.21|223.06|220.66|221.61|219.21|0
1648748700000|2022-03-31 17:45:00|222.72|220.32|223.17|220.77|223.28|220.88|222.27|219.87|0
1648749000000|2022-03-31 17:50:00|223.39|220.99|223.95|221.55|225.07|222.67|223.39|220.99|0
1648749300000|2022-03-31 17:55:00|223.84|221.44|222.71|220.31|224.28|221.88|222.6|220.2|0
1648749600000|2022-03-31 18:00:00|222.6|220.2|220.26|217.86|222.83|220.43|220.15|217.75|0
1648749900000|2022-03-31 18:05:00|220.37|217.97|219.82|217.42|220.82|218.42|219.26|216.86|0
1648750200000|2022-03-31 18:10:00|219.59|217.19|219.15|216.75|220.26|217.86|218.93|216.53|0
1648750500000|2022-03-31 18:15:00|218.98|216.58|218.71|216.31|219.37|216.97|218.15|215.75|0
1648750800000|2022-03-31 18:20:00|218.59|216.19|217|214.6|219.7|217.3|216.56|214.16|0
1648751100000|2022-03-31 18:25:00|216.89|214.49|217.33|214.93|217.55|215.15|215.46|213.06|0
1648751400000|2022-03-31 18:30:00|217.22|214.82|216.12|213.72|217.44|215.04|215.79|213.39|0
1648751700000|2022-03-31 18:35:00|216.01|213.61|217.16|214.76|217.88|215.48|215.45|213.05|0
1648752000000|2022-03-31 18:40:00|216.89|214.49|215.89|213.49|217.44|215.04|215.12|212.72|0
1648752300000|2022-03-31 18:45:00|216|213.6|216|213.6|216.88|214.48|215.12|212.72|0
1648752600000|2022-03-31 18:50:00|215.78|213.38|216.22|213.82|216.88|214.48|215.67|213.27|0
1648752900000|2022-03-31 18:55:00|215.89|213.49|218.21|215.81|218.21|215.81|215.89|213.49|0
1648753200000|2022-03-31 19:00:00|218.43|216.03|219.87|217.47|221.78|219.38|218.43|216.03|0
1648753500000|2022-03-31 19:05:00|219.76|217.36|220.43|218.03|221.1|218.7|219.21|216.81|0
1648753800000|2022-03-31 19:10:00|220.32|217.92|218.31|215.91|220.37|217.97|217.98|215.58|0
1648754100000|2022-03-31 19:15:00|218.2|215.8|216.76|214.36|218.42|216.02|216.43|214.03|0
1648754400000|2022-03-31 19:20:00|216.65|214.25|214.01|211.61|216.65|214.25|213.79|211.39|0
1648754700000|2022-03-31 19:25:00|214.12|211.72|213.79|211.39|214.67|212.27|212.69|210.29|0
1648755000000|2022-03-31 19:30:00|213.68|211.28|210.73|208.33|214.34|211.94|209.97|207.57|0
1648755300000|2022-03-31 19:35:00|210.62|208.22|211.93|209.53|213.13|210.73|209.97|207.57|0
1648755600000|2022-03-31 19:40:00|211.16|208.76|208.35|205.95|211.93|209.53|208.24|205.84|0
1648755900000|2022-03-31 19:45:00|208.45|206.05|205.42|203.02|210.4|208|205.42|203.02|0
1648756200000|2022-03-31 19:50:00|205.31|202.91|200.83|198.43|205.52|203.12|200.83|198.43|0
1648756500000|2022-03-31 19:55:00|200.19|197.79|196.05|193.65|201.78|199.38|194.28|191.88|0
1648756800000|2022-03-31 20:00:00|194.9|192.5|196.15|193.75|199.41|197.01|194.9|192.5|0
1648757100000|2022-03-31 20:05:00|196.26|193.86|197.72|195.32|197.93|195.53|195.53|193.13|0
1648757400000|2022-03-31 20:10:00|197.93|195.53|200.99|198.59|201.31|198.91|197.93|195.53|0
1648757700000|2022-03-31 20:15:00|200.88|198.08|200.77|197.97|201.72|198.92|200.24|197.44|0
1648758000000|2022-03-31 20:20:00|200.66|197.86|198.7|195.9|200.87|198.07|198.65|195.85|0
1648758300000|2022-03-31 20:25:00|198.65|195.85|199.39|196.59|199.71|196.91|198.23|195.43|0
1648758600000|2022-03-31 20:30:00|199.49|196.69|199.81|197.01|200.23|197.43|199.28|196.48|0
1648758900000|2022-03-31 20:35:00|199.54|196.74|200.13|197.33|200.55|197.75|199.54|196.74|0
1648759200000|2022-03-31 20:40:00|200.18|197.38|200.44|197.64|200.76|197.96|200.18|197.38|0
1648759500000|2022-03-31 20:45:00|200.55|197.75|200.54|197.74|200.97|198.17|199.59|196.79|0
1648759800000|2022-03-31 20:50:00|200.65|197.85|200.33|197.53|200.65|197.85|199.64|196.84|0
1648760100000|2022-03-31 20:55:00|200.44|197.64|200.38|197.58|200.65|197.85|200.12|197.32|0
1648760400000|2022-03-31 21:00:00|200.45|197.65|200.15|197.35|200.49|197.69|200.13|197.33|0
1648760700000|2022-03-31 21:05:00|200.13|197.33|200.11|197.31|200.26|197.46|200.07|197.27|0
1648761000000|2022-03-31 21:10:00|200.1|197.3|200.18|197.38|200.21|197.41|200.08|197.28|0
1648761300000|2022-03-31 21:15:00|200.16|197.36|200.2|197.4|200.22|197.42|200.14|197.34|0
1648761600000|2022-03-31 21:20:00|200.19|197.39|199.83|197.03|200.19|197.39|199.83|197.03|0
1648761900000|2022-03-31 21:25:00|199.93|197.13|199.4|196.6|200.03|197.23|199.4|196.6|0
1648762200000|2022-03-31 21:30:00|199.57|196.77|199.32|196.52|199.66|196.86|199.14|196.34|0
1648762500000|2022-03-31 21:35:00|199.3|196.5|199.01|196.21|199.32|196.52|198.92|196.12|0
1648762800000|2022-03-31 21:40:00|199.04|196.24|199.35|196.55|199.36|196.56|198.93|196.13|0
1648763100000|2022-03-31 21:45:00|199.34|196.54|199.38|196.58|199.67|196.87|199.24|196.44|0
1648763400000|2022-03-31 21:50:00|199.45|196.65|199.54|196.74|199.98|197.18|199.45|196.65|0
1648763700000|2022-03-31 21:55:00|199.62|196.82|199.99|197.19|200.18|197.38|199.62|196.82|0
1648764000000|2022-03-31 22:00:00|200.15|197.35|201.37|198.57|201.79|198.99|200.04|197.24|0
1648764300000|2022-03-31 22:05:00|201.26|198.46|200.94|198.14|201.58|198.78|200.83|198.03|0
1648764600000|2022-03-31 22:10:00|201.04|198.24|200.25|197.45|201.04|198.24|200.09|197.29|0
1648764900000|2022-03-31 22:15:00|200.3|197.5|199.56|196.76|200.46|197.66|199.24|196.44|0
1648765200000|2022-03-31 22:20:00|199.45|196.65|199.24|196.44|199.67|196.87|198.82|196.02|0
1648765500000|2022-03-31 22:25:00|199.35|196.55|198.92|196.12|199.45|196.65|198.92|196.12|0
1648765800000|2022-03-31 22:30:00|199.24|196.44|200.19|197.39|200.19|197.39|199.24|196.44|0
1648766100000|2022-03-31 22:35:00|200.24|197.44|200.5|197.7|200.72|197.92|200.19|197.39|0
1648766400000|2022-03-31 22:40:00|200.61|197.81|200.66|197.86|200.82|198.02|200.55|197.75|0
1648766700000|2022-03-31 22:45:00|200.71|197.91|200.5|197.7|201.03|198.23|200.5|197.7|0
1648767000000|2022-03-31 22:50:00|200.61|197.81|200.71|197.91|201.03|198.23|200.61|197.81|0
1648767300000|2022-03-31 22:55:00|200.82|198.02|200.71|197.91|200.82|198.02|200.39|197.59|0
1648767600000|2022-03-31 23:00:00|200.81|198.01|200.71|197.91|201.03|198.23|200.71|197.91|0
1648767900000|2022-03-31 23:05:00|200.6|197.8|200.81|198.01|200.92|198.12|200.39|197.59|0
1648768200000|2022-03-31 23:10:00|200.7|197.9|200.92|198.12|201.07|198.27|200.6|197.8|0
1648768500000|2022-03-31 23:15:00|200.81|198.01|200.91|198.11|201.34|198.54|200.6|197.8|0
1648768800000|2022-03-31 23:20:00|201.02|198.22|201.07|198.27|201.13|198.33|200.59|197.79|0
1648769100000|2022-03-31 23:25:00|201.02|198.22|201.12|198.32|201.12|198.32|200.8|198|0
1648769400000|2022-03-31 23:30:00|201.02|198.22|200.91|198.11|201.44|198.64|200.7|197.9|0
1648769700000|2022-03-31 23:35:00|201.01|198.21|201.33|198.53|201.44|198.64|201.01|198.21|0
1648770000000|2022-03-31 23:40:00|201.22|198.42|201.75|198.95|201.97|199.17|201.22|198.42|0
1648770300000|2022-03-31 23:45:00|201.65|198.85|200.8|198|201.65|198.85|200.8|198|0
1648770600000|2022-03-31 23:50:00|200.9|198.1|201.22|198.42|201.22|198.42|200.58|197.78|0
1648770900000|2022-03-31 23:55:00|201.32|198.52|201|198.2|201.32|198.52|200.9|198.1|0
1648771200000|2022-04-01 00:00:00|201.11|198.31|200.26|197.46|201.96|199.16|199.84|197.04|0
1648771500000|2022-04-01 00:05:00|200.37|197.57|200.47|197.67|201.11|198.31|199.84|197.04|0
1648771800000|2022-04-01 00:10:00|200.58|197.78|201.11|198.31|201.32|198.52|199.94|197.14|0
1648772100000|2022-04-01 00:15:00|201|198.2|199.73|196.93|201.21|198.41|199.62|196.82|0
1648772400000|2022-04-01 00:20:00|199.83|197.03|200.36|197.56|200.68|197.88|199.62|196.82|0
1648772700000|2022-04-01 00:25:00|200.25|197.45|199.62|196.82|200.25|197.45|199.41|196.61|0
1648773000000|2022-04-01 00:30:00|199.72|196.92|198.98|196.18|199.83|197.03|198.98|196.18|0
1648773300000|2022-04-01 00:35:00|199.09|196.29|200.14|197.34|200.14|197.34|198.56|195.76|0
1648773600000|2022-04-01 00:40:00|200.25|197.45|200.56|197.76|200.88|198.08|199.72|196.92|0
1648773900000|2022-04-01 00:45:00|200.46|197.66|200.3|197.5|200.78|197.98|200.14|197.34|0
1648774200000|2022-04-01 00:50:00|200.35|197.55|200.03|197.23|200.35|197.55|199.61|196.81|0
1648774500000|2022-04-01 00:55:00|200.14|197.34|200.98|198.18|200.98|198.18|199.61|196.81|0
1648774800000|2022-04-01 01:00:00|200.88|198.08|200.66|197.86|200.98|198.18|200.13|197.33|0
1648775100000|2022-04-01 01:05:00|200.77|197.97|200.98|198.18|201.09|198.29|200.45|197.65|0
1648775400000|2022-04-01 01:10:00|200.92|198.12|201.19|198.39|201.4|198.6|200.66|197.86|0
1648775700000|2022-04-01 01:15:00|201.08|198.28|201.4|198.6|201.83|199.03|200.87|198.07|0
1648776000000|2022-04-01 01:20:00|201.51|198.71|201.82|199.02|202.04|199.24|201.4|198.6|0
1648776300000|2022-04-01 01:25:00|201.87|199.07|201.61|198.81|201.87|199.07|201.08|198.28|0
1648776600000|2022-04-01 01:30:00|201.5|198.7|201.39|198.59|201.61|198.81|200.97|198.17|0
1648776900000|2022-04-01 01:35:00|201.5|198.7|200.23|197.43|201.5|198.7|199.8|197|0
1648777200000|2022-04-01 01:40:00|200.12|197.32|200.54|197.74|200.86|198.06|200.12|197.32|0
1648777500000|2022-04-01 01:45:00|200.44|197.64|200.33|197.53|200.65|197.85|200.01|197.21|0
1648777800000|2022-04-01 01:50:00|200.27|197.47|200.43|197.63|201.39|198.59|200.27|197.47|0
1648778100000|2022-04-01 01:55:00|200.54|197.74|200.75|197.95|200.96|198.16|200.43|197.63|0
1648778400000|2022-04-01 02:00:00|200.64|197.84|200.96|198.16|201.49|198.69|200.54|197.74|0
1648778700000|2022-04-01 02:05:00|201.01|198.21|200.53|197.73|201.17|198.37|200.53|197.73|0
1648779000000|2022-04-01 02:10:00|200.48|197.68|201.06|198.26|201.22|198.42|200.43|197.63|0
1648779300000|2022-04-01 02:15:00|201.11|198.31|201.17|198.37|201.27|198.47|200.95|198.15|0
1648779600000|2022-04-01 02:20:00|201.11|198.31|200.95|198.15|201.17|198.37|200.42|197.62|0
1648779900000|2022-04-01 02:25:00|200.85|198.05|200.84|198.04|201.06|198.26|200.74|197.94|0
1648780200000|2022-04-01 02:30:00|200.95|198.15|201.27|198.47|201.37|198.57|200.84|198.04|0
1648780500000|2022-04-01 02:35:00|201.32|198.52|201.9|199.1|202.01|199.21|201.16|198.36|0
1648780800000|2022-04-01 02:40:00|201.79|198.99|202.22|199.42|202.54|199.74|201.79|198.99|0
1648781100000|2022-04-01 02:45:00|202.11|199.31|202.64|199.84|202.64|199.84|202.01|199.21|0
1648781400000|2022-04-01 02:50:00|202.54|199.74|202.22|199.42|202.75|199.95|202.22|199.42|0
1648781700000|2022-04-01 02:55:00|202.32|199.52|202.53|199.73|202.64|199.84|202.32|199.52|0
1648782000000|2022-04-01 03:00:00|202.64|199.84|203.6|200.8|203.76|200.96|202.64|199.84|0
1648782300000|2022-04-01 03:05:00|203.49|200.69|202.96|200.16|203.49|200.69|202.85|200.05|0
1648782600000|2022-04-01 03:10:00|203.06|200.26|203.38|200.58|203.38|200.58|202.96|200.16|0
1648782900000|2022-04-01 03:15:00|203.49|200.69|203.49|200.69|203.7|200.9|203.38|200.58|0
1648783200000|2022-04-01 03:20:00|203.38|200.58|203.38|200.58|203.59|200.79|203.38|200.58|0
1648783500000|2022-04-01 03:25:00|203.48|200.68|203.16|200.36|203.48|200.68|203.06|200.26|0
1648783800000|2022-04-01 03:30:00|203.05|200.25|202.84|200.04|203.27|200.47|202.84|200.04|0
1648784100000|2022-04-01 03:35:00|202.95|200.15|202.52|199.72|202.95|200.15|202.31|199.51|0
1648784400000|2022-04-01 03:40:00|202.41|199.61|202.52|199.72|202.84|200.04|202.3|199.5|0
1648784700000|2022-04-01 03:45:00|202.62|199.82|202.62|199.82|202.62|199.82|202.41|199.61|0
1648785000000|2022-04-01 03:50:00|202.73|199.93|202.41|199.61|202.83|200.03|202.41|199.61|0
1648785300000|2022-04-01 03:55:00|202.3|199.5|202.62|199.82|202.62|199.82|202.19|199.39|0
1648785600000|2022-04-01 04:00:00|202.72|199.92|202.3|199.5|202.72|199.92|202.3|199.5|0
1648785900000|2022-04-01 04:05:00|202.4|199.6|202.61|199.81|202.61|199.81|202.29|199.49|0
1648786200000|2022-04-01 04:10:00|202.51|199.71|202.61|199.81|202.61|199.81|202.4|199.6|0
1648786500000|2022-04-01 04:15:00|202.5|199.7|202.82|200.02|202.82|200.02|202.5|199.7|0
1648786800000|2022-04-01 04:20:00|202.72|199.92|202.71|199.91|202.82|200.02|202.61|199.81|0
1648787100000|2022-04-01 04:25:00|202.61|199.81|202.5|199.7|202.61|199.81|202.44|199.64|0
1648787400000|2022-04-01 04:30:00|202.39|199.59|202.28|199.48|202.61|199.81|202.28|199.48|0
1648787700000|2022-04-01 04:35:00|202.23|199.43|201.96|199.16|202.28|199.48|201.96|199.16|0
1648788000000|2022-04-01 04:40:00|201.75|198.95|201.32|198.52|201.86|199.06|201.11|198.31|0
1648788300000|2022-04-01 04:45:00|201.22|198.42|201.53|198.73|201.64|198.84|201.22|198.42|0
1648788600000|2022-04-01 04:50:00|201.43|198.63|201.11|198.31|201.43|198.63|200.9|198.1|0
1648788900000|2022-04-01 04:55:00|201.21|198.41|203.45|200.65|204.44|201.64|201.11|198.31|0
1648789200000|2022-04-01 05:00:00|203.34|200.54|203.88|201.08|203.88|201.08|203.13|200.33|0
1648789500000|2022-04-01 05:05:00|203.77|200.97|203.87|201.07|204.09|201.29|203.66|200.86|0
1648789800000|2022-04-01 05:10:00|203.77|200.97|204.73|201.93|204.83|202.03|203.45|200.65|0
1648790100000|2022-04-01 05:15:00|204.83|202.03|204.72|201.92|204.94|202.14|204.51|201.71|0
1648790400000|2022-04-01 05:20:00|204.62|201.82|204.3|201.5|204.83|202.03|204.19|201.39|0
1648790700000|2022-04-01 05:25:00|204.29|201.49|204.08|201.28|204.29|201.49|204.02|201.22|0
1648791000000|2022-04-01 05:30:00|204.19|201.39|203.54|200.74|204.19|201.39|203.54|200.74|0
1648791300000|2022-04-01 05:35:00|203.65|200.85|202.9|200.1|203.76|200.96|202.8|200|0
1648791600000|2022-04-01 05:40:00|203.01|200.21|203.43|200.63|203.54|200.74|202.9|200.1|0
1648791900000|2022-04-01 05:45:00|203.33|200.53|203.22|200.42|203.43|200.63|203.06|200.26|0
1648792200000|2022-04-01 05:50:00|203.11|200.31|202.58|199.78|203.11|200.31|202.26|199.46|0
1648792500000|2022-04-01 05:55:00|202.69|199.89|202.26|199.46|202.69|199.89|202.26|199.46|0
1648792800000|2022-04-01 06:00:00|202.05|199.25|202.68|199.88|202.79|199.99|201.52|198.72|0
1648793100000|2022-04-01 06:05:00|202.58|199.78|202.15|199.35|202.68|199.88|201.62|198.82|0
1648793400000|2022-04-01 06:10:00|202.04|199.24|202.36|199.56|202.36|199.56|201.83|199.03|0
1648793700000|2022-04-01 06:15:00|202.25|199.45|203.21|200.41|203.21|200.41|202.15|199.35|0
1648794000000|2022-04-01 06:20:00|203.42|200.62|204.59|201.79|204.81|202.01|203.42|200.62|0
1648794300000|2022-04-01 06:25:00|204.7|201.9|204.27|201.47|205.13|202.33|204.16|201.36|0
1648794600000|2022-04-01 06:30:00|204.16|201.36|203.95|201.15|204.8|202|203.95|201.15|0
1648794900000|2022-04-01 06:35:00|203.84|201.04|204.91|202.11|205.12|202.32|203.79|200.99|0
1648795200000|2022-04-01 06:40:00|204.8|202|205.39|202.59|205.44|202.64|204.69|201.89|0
1648795500000|2022-04-01 06:45:00|205.33|202.53|205.55|202.75|205.76|202.96|205.33|202.53|0
1648795800000|2022-04-01 06:50:00|205.49|202.69|205.44|202.64|205.81|203.01|205.12|202.32|0
1648796100000|2022-04-01 06:55:00|205.33|202.53|206.04|203.24|206.25|203.45|204.79|201.99|0
1648796400000|2022-04-01 07:00:00|205.93|203.13|205.18|202.38|206.04|203.24|204.86|202.06|0
1648796700000|2022-04-01 07:05:00|205.24|202.84|205.14|202.74|205.35|202.95|204.34|201.94|0
1648797000000|2022-04-01 07:10:00|204.98|202.58|204.23|201.83|205.73|203.33|203.91|201.51|0
1648797300000|2022-04-01 07:15:00|204.39|201.99|205.62|203.22|205.83|203.43|204.12|201.72|0
1648797600000|2022-04-01 07:20:00|205.56|203.16|206.58|204.18|207.44|205.04|205.51|203.11|0
1648797900000|2022-04-01 07:25:00|206.26|203.86|205.4|203|206.47|204.07|205.4|203|0
1648798200000|2022-04-01 07:30:00|205.08|202.68|204.01|201.61|205.5|203.1|204.01|201.61|0
1648798500000|2022-04-01 07:35:00|204.11|201.71|204.43|202.03|204.54|202.14|203.15|200.75|0
1648798800000|2022-04-01 07:40:00|204.32|201.92|204.54|202.14|205.07|202.67|203.79|201.39|0
1648799100000|2022-04-01 07:45:00|204.32|201.92|205.18|202.78|205.5|203.1|204.32|201.92|0
1648799400000|2022-04-01 07:50:00|205.28|202.88|206.25|203.85|206.25|203.85|205.12|202.72|0
1648799700000|2022-04-01 07:55:00|206.35|203.95|205.76|203.36|206.35|203.95|205.28|202.88|0
1648800000000|2022-04-01 08:00:00|205.6|203.2|206.83|204.43|206.83|204.43|205.22|202.82|0
1648800300000|2022-04-01 08:05:00|206.78|204.38|206.13|203.73|206.78|204.38|205.81|203.41|0
1648800600000|2022-04-01 08:10:00|206.08|203.68|205.49|203.09|206.78|204.38|205.49|203.09|0
1648800900000|2022-04-01 08:15:00|205.6|203.2|205.59|203.19|206.18|203.78|205.17|202.77|0
1648801200000|2022-04-01 08:20:00|205.7|203.3|206.23|203.83|206.56|204.16|205.59|203.19|0
1648801500000|2022-04-01 08:25:00|206.13|203.73|206.45|204.05|206.77|204.37|205.91|203.51|0
1648801800000|2022-04-01 08:30:00|206.39|203.99|206.12|203.72|206.39|203.99|205.59|203.19|0
1648802100000|2022-04-01 08:35:00|206.23|203.83|205.59|203.19|206.55|204.15|205.59|203.19|0
1648802400000|2022-04-01 08:40:00|205.64|203.24|206.87|204.47|206.87|204.47|205.59|203.19|0
1648802700000|2022-04-01 08:45:00|206.98|204.58|206.87|204.47|207.3|204.9|206.55|204.15|0
1648803000000|2022-04-01 08:50:00|206.98|204.58|207.03|204.63|207.19|204.79|206.55|204.15|0
1648803300000|2022-04-01 08:55:00|206.98|204.58|206.87|204.47|206.98|204.58|206.55|204.15|0
1648803600000|2022-04-01 09:00:00|206.7|204.3|205.9|203.5|206.7|204.3|205.68|203.28|0
1648803900000|2022-04-01 09:05:00|206.01|203.61|205.25|202.85|206.01|203.61|205.04|202.64|0
1648804200000|2022-04-01 09:10:00|205.15|202.75|205.68|203.28|205.89|203.49|205.04|202.64|0
1648804500000|2022-04-01 09:15:00|205.73|203.33|205.46|203.06|205.89|203.49|205.14|202.74|0
1648804800000|2022-04-01 09:20:00|205.36|202.96|206.32|203.92|207.61|205.21|204.61|202.21|0
1648805100000|2022-04-01 09:25:00|206.43|204.03|206.64|204.24|206.75|204.35|206.21|203.81|0
1648805400000|2022-04-01 09:30:00|206.75|204.35|208.15|205.75|208.69|206.29|206.75|204.35|0
1648805700000|2022-04-01 09:35:00|208.25|205.85|207.71|205.31|208.58|206.18|207.66|205.26|0
1648806000000|2022-04-01 09:40:00|207.61|205.21|207.17|204.77|207.71|205.31|206.64|204.24|0
1648806300000|2022-04-01 09:45:00|207.28|204.88|206.85|204.45|207.39|204.99|206.42|204.02|0
1648806600000|2022-04-01 09:50:00|206.96|204.56|207.82|205.42|208.25|205.85|206.96|204.56|0
1648806900000|2022-04-01 09:55:00|207.92|205.52|208.08|205.68|208.35|205.95|207.6|205.2|0
1648807200000|2022-04-01 10:00:00|208.03|205.63|208.09|205.69|211.99|209.59|207.92|205.52|0
1648807500000|2022-04-01 10:05:00|208.04|205.64|208.52|206.12|208.52|206.12|207.77|205.37|0
1648807800000|2022-04-01 10:10:00|208.41|206.01|208.03|205.63|208.63|206.23|207.87|205.47|0
1648808100000|2022-04-01 10:15:00|208.09|205.69|208.25|205.85|208.3|205.9|207.87|205.47|0
1648808400000|2022-04-01 10:20:00|208.19|205.79|207.87|205.47|208.3|205.9|207.87|205.47|0
1648808700000|2022-04-01 10:25:00|208.08|205.68|208.51|206.11|208.62|206.22|207.98|205.58|0
1648809000000|2022-04-01 10:30:00|208.35|205.95|208.51|206.11|208.73|206.33|208.08|205.68|0
1648809300000|2022-04-01 10:35:00|208.4|206|207.38|204.98|208.51|206.11|207.32|204.92|0
1648809600000|2022-04-01 10:40:00|207.43|205.03|207.32|204.92|207.65|205.25|207.16|204.76|0
1648809900000|2022-04-01 10:45:00|207.43|205.03|207.1|204.7|207.43|205.03|206.78|204.38|0
1648810200000|2022-04-01 10:50:00|207|204.6|206.78|204.38|207.1|204.7|206.67|204.27|0
1648810500000|2022-04-01 10:55:00|206.89|204.49|207.69|205.29|207.96|205.56|206.56|204.16|0
1648810800000|2022-04-01 11:00:00|207.53|205.13|207.64|205.24|208.18|205.78|207.53|205.13|0
1648811100000|2022-04-01 11:05:00|207.75|205.35|207.74|205.34|208.18|205.78|207.58|205.18|0
1648811400000|2022-04-01 11:10:00|207.85|205.45|206.88|204.48|207.85|205.45|206.77|204.37|0
1648811700000|2022-04-01 11:15:00|206.77|204.37|206.88|204.48|207.36|204.96|206.77|204.37|0
1648812000000|2022-04-01 11:20:00|206.77|204.37|207.2|204.8|207.42|205.02|206.66|204.26|0
1648812300000|2022-04-01 11:25:00|207.09|204.69|206.87|204.47|207.31|204.91|206.87|204.47|0
1648812600000|2022-04-01 11:30:00|206.77|204.37|207.09|204.69|207.09|204.69|206.55|204.15|0
1648812900000|2022-04-01 11:35:00|206.87|204.47|206.98|204.58|207.09|204.69|206.55|204.15|0
1648813200000|2022-04-01 11:40:00|206.87|204.47|206.87|204.47|206.98|204.58|206.76|204.36|0
1648813500000|2022-04-01 11:45:00|206.76|204.36|207.3|204.9|207.3|204.9|206.76|204.36|0
1648813800000|2022-04-01 11:50:00|207.19|204.79|207.08|204.68|207.3|204.9|207.08|204.68|0
1648814100000|2022-04-01 11:55:00|207.13|204.73|205.78|203.38|207.29|204.89|205.78|203.38|0
1648814400000|2022-04-01 12:00:00|205.67|203.27|205.24|202.84|205.78|203.38|205.19|202.79|0
1648814700000|2022-04-01 12:05:00|205.35|202.95|206.32|203.92|206.32|203.92|205.35|202.95|0
1648815000000|2022-04-01 12:10:00|206.21|203.81|205.88|203.48|206.42|204.02|205.88|203.48|0
1648815300000|2022-04-01 12:15:00|205.78|203.38|205.88|203.48|206.64|204.24|205.78|203.38|0
1648815600000|2022-04-01 12:20:00|205.99|203.59|206.42|204.02|206.64|204.24|205.88|203.48|0
1648815900000|2022-04-01 12:25:00|206.47|204.07|206.2|203.8|206.79|204.39|205.34|202.94|0
1648816200000|2022-04-01 12:30:00|206.25|203.85|203.41|201.01|206.25|203.85|202.98|200.58|0
1648816500000|2022-04-01 12:35:00|203.46|201.06|204.16|201.76|204.59|202.19|203.3|200.9|0
1648816800000|2022-04-01 12:40:00|204.26|201.86|202.98|200.58|204.26|201.86|202.45|200.05|0
1648817100000|2022-04-01 12:45:00|202.92|200.52|202.77|200.37|203.62|201.22|202.77|200.37|0
1648817400000|2022-04-01 12:50:00|202.66|200.26|202.34|199.94|202.87|200.47|201.59|199.19|0
1648817700000|2022-04-01 12:55:00|202.23|199.83|201.91|199.51|202.66|200.26|201.8|199.4|0
1648818000000|2022-04-01 13:00:00|201.8|199.4|200|197.6|202.12|199.72|200|197.6|0
1648818300000|2022-04-01 13:05:00|200.11|197.71|201.48|199.08|201.59|199.19|200.11|197.71|0
1648818600000|2022-04-01 13:10:00|201.53|199.13|202.44|200.04|202.44|200.04|201.37|198.97|0
1648818900000|2022-04-01 13:15:00|202.54|200.14|203.29|200.89|203.61|201.21|202.54|200.14|0
1648819200000|2022-04-01 13:20:00|203.39|200.99|202.65|200.25|203.71|201.31|202.54|200.14|0
1648819500000|2022-04-01 13:25:00|202.86|200.46|201.69|199.29|203.07|200.67|201.58|199.18|0
1648819800000|2022-04-01 13:30:00|201.47|199.07|199.15|196.75|202.43|200.03|199.15|196.75|0
1648820100000|2022-04-01 13:35:00|199.25|196.85|198.18|195.78|200.61|198.21|198.07|195.67|0
1648820400000|2022-04-01 13:40:00|198.29|195.89|197.68|194.8|198.84|195.99|196.85|193.97|0
1648820700000|2022-04-01 13:45:00|197.79|194.91|198.84|195.96|199.79|196.91|196.85|193.97|0
1648821000000|2022-04-01 13:50:00|198.73|195.85|195.07|192.19|199.16|196.28|194.55|191.67|0
1648821300000|2022-04-01 13:55:00|194.86|191.98|196.68|193.8|196.79|193.91|194.65|191.77|0
1648821600000|2022-04-01 14:00:00|195.9|193.02|195.38|192.5|197.47|194.59|193.92|191.04|0
1648821900000|2022-04-01 14:05:00|195.58|192.7|195.74|192.86|197.05|194.17|195.17|192.29|0
1648822200000|2022-04-01 14:10:00|195.9|193.02|198.73|195.85|199.15|196.27|195.9|193.02|0
1648822500000|2022-04-01 14:15:00|198.62|195.74|194.33|191.45|198.73|195.85|193.46|190.58|0
1648822800000|2022-04-01 14:20:00|194.54|191.66|192.05|189.17|195.16|192.28|191.64|188.76|0
1648823100000|2022-04-01 14:25:00|192.36|189.48|191.54|188.66|192.77|189.89|190.82|187.94|0
1648823400000|2022-04-01 14:30:00|191.95|189.07|193.6|190.72|193.7|190.82|191.84|188.96|0
1648823700000|2022-04-01 14:35:00|193.91|191.03|192.67|189.79|194.53|191.65|192.25|189.37|0
1648824000000|2022-04-01 14:40:00|192.46|189.58|193.08|190.2|193.29|190.41|190.91|188.03|0
1648824300000|2022-04-01 14:45:00|192.87|189.99|194.53|191.65|195.57|192.69|192.87|189.99|0
1648824600000|2022-04-01 14:50:00|194.74|191.86|196.51|193.63|196.61|193.73|194.11|191.23|0
1648824900000|2022-04-01 14:55:00|196.61|193.73|195.32|192.92|196.93|194.08|194.91|192.51|0
1648825200000|2022-04-01 15:00:00|195.12|192.72|195.01|192.61|195.74|193.34|194.49|192.09|0
1648825500000|2022-04-01 15:05:00|195.11|192.71|196.78|194.38|197.2|194.8|194.38|191.98|0
1648825800000|2022-04-01 15:10:00|196.68|194.28|195.86|193.46|197.85|195.45|195.23|192.83|0
1648826100000|2022-04-01 15:15:00|195.65|193.25|195.86|193.46|196.38|193.98|194.71|192.31|0
1648826400000|2022-04-01 15:20:00|195.96|193.56|196.06|193.66|197.32|194.92|195.02|192.62|0
1648826700000|2022-04-01 15:25:00|196.17|193.77|194.91|192.51|196.69|194.29|194.71|192.31|0
1648827000000|2022-04-01 15:30:00|194.81|192.41|193.56|191.16|195.12|192.72|193.05|190.65|0
1648827300000|2022-04-01 15:35:00|193.46|191.06|191.6|189.2|193.51|191.11|190.88|188.48|0
1648827600000|2022-04-01 15:40:00|191.55|189.15|189.75|187.35|191.55|189.15|189.45|187.05|0
1648827900000|2022-04-01 15:45:00|189.55|187.15|190.16|187.76|191.08|188.68|187.09|184.69|0
1648828200000|2022-04-01 15:50:00|189.85|187.45|192.01|189.61|192.52|190.12|189.44|187.04|0
1648828500000|2022-04-01 15:55:00|191.65|189.25|189.34|186.94|191.65|189.25|188.52|186.12|0
1648828800000|2022-04-01 16:00:00|188.93|186.53|187.91|185.51|189.49|187.09|187.91|185.51|0
1648829100000|2022-04-01 16:05:00|187.96|185.56|188.74|186.34|188.74|186.34|186.79|184.39|0
1648829400000|2022-04-01 16:10:00|188.84|186.44|189.04|186.64|189.24|186.84|187.82|185.42|0
1648829700000|2022-04-01 16:15:00|189.14|186.74|187.69|185.29|189.65|187.25|187.49|185.09|0
1648830000000|2022-04-01 16:20:00|187.49|185.09|188.7|186.3|189.21|186.81|187.38|184.98|0
1648830300000|2022-04-01 16:25:00|189.11|186.71|189.83|187.43|189.93|187.53|188.4|186|0
1648830600000|2022-04-01 16:30:00|189.62|187.22|186.47|184.07|189.62|187.22|185.96|183.56|0
1648830900000|2022-04-01 16:35:00|186.21|183.81|187.07|184.67|187.28|184.88|185.46|183.06|0
1648831200000|2022-04-01 16:40:00|186.97|184.57|188.8|186.4|189|186.6|186.26|183.86|0
1648831500000|2022-04-01 16:45:00|189|186.6|189.21|186.81|189.31|186.91|187.48|185.08|0
1648831800000|2022-04-01 16:50:00|189.1|186.7|188.9|186.5|189.51|187.11|187.58|185.18|0
1648832100000|2022-04-01 16:55:00|189|186.6|187.78|185.38|189.71|187.31|187.67|185.27|0
1648832400000|2022-04-01 17:00:00|187.98|185.58|186.72|184.32|188.49|186.09|186.21|183.81|0
1648832700000|2022-04-01 17:05:00|186.82|184.42|186.51|184.11|188.14|185.74|186.51|184.11|0
1648833000000|2022-04-01 17:10:00|186.46|184.06|185.6|183.2|186.46|184.06|185.1|182.7|0
1648833300000|2022-04-01 17:15:00|185.5|183.1|185.7|183.3|185.9|183.5|184.89|182.49|0
1648833600000|2022-04-01 17:20:00|185.8|183.4|186.3|183.9|186.41|184.01|183.89|181.49|0
1648833900000|2022-04-01 17:25:00|186.2|183.8|185.9|183.5|186.4|184|185.39|182.99|0
1648834200000|2022-04-01 17:30:00|185.8|183.4|185.9|183.5|187.06|184.66|185.59|183.19|0
1648834500000|2022-04-01 17:35:00|185.79|183.39|189.35|186.95|189.97|187.57|185.79|183.39|0
1648834800000|2022-04-01 17:40:00|189.45|187.05|189.66|187.26|190.89|188.49|189.15|186.75|0
1648835100000|2022-04-01 17:45:00|189.45|187.05|189.29|186.89|189.55|187.15|188.53|186.13|0
1648835400000|2022-04-01 17:50:00|189.04|186.64|188.69|186.29|189.49|187.09|188.24|185.84|0
1648835700000|2022-04-01 17:55:00|188.65|186.25|189.67|187.27|190.18|187.78|188.34|185.94|0
1648836000000|2022-04-01 18:00:00|189.56|187.16|192.75|190.35|192.75|190.35|189.26|186.86|0
1648836300000|2022-04-01 18:05:00|192.65|190.25|192.96|190.56|194.51|192.11|192.13|189.73|0
1648836600000|2022-04-01 18:10:00|192.75|190.35|193.68|191.28|193.68|191.28|191.72|189.32|0
1648836900000|2022-04-01 18:15:00|193.89|191.49|192.47|190.07|195.97|193.57|192.26|189.86|0
1648837200000|2022-04-01 18:20:00|192.67|190.27|192.77|190.37|194.02|191.62|192.26|189.86|0
1648837500000|2022-04-01 18:25:00|192.67|190.27|196.1|193.7|196.1|193.7|192.57|190.17|0
1648837800000|2022-04-01 18:30:00|195.99|193.59|197.77|195.37|197.99|195.59|195.68|193.28|0
1648838100000|2022-04-01 18:35:00|197.88|195.48|196.2|193.8|197.88|195.48|195.36|192.96|0
1648838400000|2022-04-01 18:40:00|196.3|193.9|196.95|194.55|197.77|195.37|195.64|193.24|0
1648838700000|2022-04-01 18:45:00|196.9|194.5|195.85|193.45|197.95|195.55|195.75|193.35|0
1648839000000|2022-04-01 18:50:00|195.96|193.56|194.8|192.4|196.06|193.66|194.6|192.2|0
1648839300000|2022-04-01 18:55:00|194.91|192.51|193.97|191.57|195.85|193.45|193.24|190.84|0
1648839600000|2022-04-01 19:00:00|193.66|191.26|195.53|193.13|196.58|194.18|193.55|191.15|0
1648839900000|2022-04-01 19:05:00|195.32|192.92|194.17|191.77|196.68|194.28|194.07|191.67|0
1648840200000|2022-04-01 19:10:00|194.28|191.88|194.07|191.67|194.9|192.5|192.2|189.8|0
1648840500000|2022-04-01 19:15:00|193.86|191.46|190.24|187.84|194.69|192.29|190.24|187.84|0
1648840800000|2022-04-01 19:20:00|190.04|187.64|189.39|186.99|190.45|188.05|187.81|185.41|0
1648841100000|2022-04-01 19:25:00|189.7|187.3|190.11|187.71|190.52|188.12|189.19|186.79|0
1648841400000|2022-04-01 19:30:00|190.42|188.02|188.16|185.76|191.14|188.74|187.35|184.95|0
1648841700000|2022-04-01 19:35:00|188.67|186.27|188.36|185.96|188.67|186.27|187.14|184.74|0
1648842000000|2022-04-01 19:40:00|188.26|185.86|188.16|185.76|190.21|187.81|187.34|184.94|0
1648842300000|2022-04-01 19:45:00|188.46|186.06|193.28|190.88|193.28|190.88|188.36|185.96|0
1648842600000|2022-04-01 19:50:00|195.05|192.65|199.03|196.15|201.61|198.73|194.63|192.2|0
1648842900000|2022-04-01 19:55:00|198.82|195.94|200.19|197.31|201.36|198.48|198.3|195.42|0
1648843200000|2022-04-01 20:00:00|199.56|196.68|200.06|197.66|200.48|198.08|198.51|195.63|0
1648843500000|2022-04-01 20:05:00|199.95|197.55|198.89|196.49|200.06|197.66|198.79|196.39|0
1648843800000|2022-04-01 20:10:00|198.79|196.39|196.9|194.5|198.89|196.49|196.9|194.5|0
1649055900000|2022-04-04 07:05:00|201.94|199.54|199.44|197.04|202.04|199.64|198.97|196.57|0
1649056200000|2022-04-04 07:10:00|199.39|196.99|196.13|193.73|199.49|197.09|195.82|193.42|0
1649056500000|2022-04-04 07:15:00|196.02|193.62|197.07|194.67|197.7|195.3|195.61|193.21|0
1649056800000|2022-04-04 07:20:00|196.91|194.51|196.65|194.25|197.49|195.09|196.44|194.04|0
1649057100000|2022-04-04 07:25:00|196.75|194.35|196.65|194.25|197.12|194.72|196.12|193.72|0
1649057400000|2022-04-04 07:30:00|196.75|194.35|198.11|195.71|198.11|195.71|196.75|194.35|0
1649057700000|2022-04-04 07:35:00|198.06|195.66|198.37|195.97|198.53|196.13|197.69|195.29|0
1649058000000|2022-04-04 07:40:00|198.43|196.03|197.58|195.18|198.85|196.45|197.58|195.18|0
1649058300000|2022-04-04 07:45:00|197.53|195.13|197.58|195.18|197.58|195.18|197.37|194.97|0
1649058600000|2022-04-04 07:50:00|197.48|195.08|197.58|195.18|197.58|195.18|197.48|195.08|0
1649058900000|2022-04-04 07:55:00|197.48|195.08|197.47|195.07|197.58|195.18|196.85|194.45|0
1649059200000|2022-04-04 08:00:00|197.58|195.18|196.53|194.13|198.31|195.91|195.9|193.5|0
1649059500000|2022-04-04 08:05:00|196.58|194.18|196.74|194.34|197.37|194.97|196.11|193.71|0
1649059800000|2022-04-04 08:10:00|196.84|194.44|197.36|194.96|197.36|194.96|196.53|194.13|0
1649060100000|2022-04-04 08:15:00|197.26|194.86|197.36|194.96|197.47|195.07|196.63|194.23|0
1649060400000|2022-04-04 08:20:00|197.47|195.07|198.1|195.7|198.31|195.91|197.15|194.75|0
1649060700000|2022-04-04 08:25:00|197.99|195.59|198.83|196.43|198.83|196.43|197.36|194.96|0
1649061000000|2022-04-04 08:30:00|198.94|196.54|199.46|197.06|199.67|197.27|198.83|196.43|0
1649061300000|2022-04-04 08:35:00|199.57|197.17|197.98|195.58|199.78|197.38|197.35|194.95|0
1649061600000|2022-04-04 08:40:00|197.72|195.32|196.83|194.43|198.03|195.63|196.83|194.43|0
1649061900000|2022-04-04 08:45:00|196.93|194.53|197.88|195.48|197.98|195.58|196.93|194.53|0
1649062200000|2022-04-04 08:50:00|197.93|195.53|198.4|196|198.4|196|197.77|195.37|0
1649062500000|2022-04-04 08:55:00|198.51|196.11|198.29|195.89|198.66|196.26|198.19|195.79|0
1649062800000|2022-04-04 09:00:00|198.19|195.79|199.77|197.37|199.82|197.42|198.19|195.79|0
1649063100000|2022-04-04 09:05:00|199.87|197.47|201.25|198.85|201.57|199.17|199.77|197.37|0
1649063400000|2022-04-04 09:10:00|201.36|198.96|202.15|199.75|202.31|199.91|201.36|198.96|0
1649063700000|2022-04-04 09:15:00|202.21|199.81|201.67|199.27|202.53|200.13|201.57|199.17|0
1649064000000|2022-04-04 09:20:00|201.62|199.22|201.99|199.59|202.31|199.91|201.46|199.06|0
1649064300000|2022-04-04 09:25:00|201.88|199.48|201.67|199.27|201.93|199.53|201.67|199.27|0
1649064600000|2022-04-04 09:30:00|201.77|199.37|201.35|198.95|201.77|199.37|200.66|198.26|0
1649064900000|2022-04-04 09:35:00|201.45|199.05|202.3|199.9|202.84|200.44|201.35|198.95|0
1649065200000|2022-04-04 09:40:00|202.52|200.12|201.98|199.58|202.62|200.22|201.93|199.53|0
1649065500000|2022-04-04 09:45:00|202.09|199.69|202.19|199.79|202.19|199.79|201.77|199.37|0
1649065800000|2022-04-04 09:50:00|202.3|199.9|201.66|199.26|202.62|200.22|201.66|199.26|0
1649066100000|2022-04-04 09:55:00|201.77|199.37|202.72|200.32|203.36|200.96|201.77|199.37|0
1649066400000|2022-04-04 10:00:00|202.77|200.37|202.29|199.89|203.26|200.86|202.29|199.89|0
1649066700000|2022-04-04 10:05:00|202.4|200|202.72|200.32|202.83|200.43|202.29|199.89|0
1649067000000|2022-04-04 10:10:00|202.83|200.43|203.14|200.74|203.25|200.85|202.29|199.89|0
1649067300000|2022-04-04 10:15:00|203.25|200.85|203.36|200.96|204.32|201.92|202.93|200.53|0
1649067600000|2022-04-04 10:20:00|203.46|201.06|203.78|201.38|204.21|201.81|203.14|200.74|0
1649067900000|2022-04-04 10:25:00|203.83|201.43|202.5|200.1|204|201.6|202.5|200.1|0
1649068200000|2022-04-04 10:30:00|202.55|200.15|202.18|199.78|202.6|200.2|202.07|199.67|0
1649068500000|2022-04-04 10:35:00|202.07|199.67|201.64|199.24|202.07|199.67|201.64|199.24|0
1649068800000|2022-04-04 10:40:00|201.54|199.14|201.43|199.03|201.96|199.56|201.32|198.92|0
1649069100000|2022-04-04 10:45:00|201.53|199.13|201.43|199.03|201.75|199.35|201.32|198.92|0
1649069400000|2022-04-04 10:50:00|201.32|198.92|201.21|198.81|201.53|199.13|201|198.6|0
1649069700000|2022-04-04 10:55:00|201.11|198.71|201.21|198.81|201.26|198.86|200.89|198.49|0
1649070000000|2022-04-04 11:00:00|201.1|198.7|201.58|199.18|201.63|199.23|201.05|198.65|0
1649070300000|2022-04-04 11:05:00|201.63|199.23|202.16|199.76|202.16|199.76|201.36|198.96|0
1649070600000|2022-04-04 11:10:00|202.06|199.66|202.16|199.76|202.38|199.98|201.74|199.34|0
1649070900000|2022-04-04 11:15:00|202.05|199.65|202.85|200.45|203.44|201.04|202.05|199.65|0
1649071200000|2022-04-04 11:20:00|202.91|200.51|202.8|200.4|203.33|200.93|202.69|200.29|0
1649071500000|2022-04-04 11:25:00|202.9|200.5|202.9|200.5|202.9|200.5|202.37|199.97|0
1649071800000|2022-04-04 11:30:00|202.85|200.45|202.15|199.75|203.01|200.61|202.15|199.75|0
1649072100000|2022-04-04 11:35:00|202.21|199.81|201.83|199.43|202.21|199.81|201.41|199.01|0
1649072400000|2022-04-04 11:40:00|201.94|199.54|202.04|199.64|202.15|199.75|201.83|199.43|0
1649072700000|2022-04-04 11:45:00|201.94|199.54|201.62|199.22|202.04|199.64|201.51|199.11|0
1649073000000|2022-04-04 11:50:00|201.51|199.11|202.57|200.17|202.57|200.17|201.51|199.11|0
1649073300000|2022-04-04 11:55:00|202.68|200.28|203.37|200.97|203.96|201.56|202.57|200.17|0
1649073600000|2022-04-04 12:00:00|203.43|201.03|202.68|200.28|203.85|201.45|202.57|200.17|0
1649073900000|2022-04-04 12:05:00|202.62|200.22|202.03|199.63|202.62|200.22|201.93|199.53|0
1649074200000|2022-04-04 12:10:00|202.14|199.74|202.46|200.06|202.89|200.49|202.03|199.63|0
1649074500000|2022-04-04 12:15:00|202.35|199.95|202.67|200.27|203.1|200.7|202.35|199.95|0
1649074800000|2022-04-04 12:20:00|202.56|200.16|203.63|201.23|203.74|201.34|202.56|200.16|0
1649075100000|2022-04-04 12:25:00|203.52|201.12|202.56|200.16|203.95|201.55|202.45|200.05|0
1649075400000|2022-04-04 12:30:00|202.67|200.27|203.2|200.8|203.31|200.91|202.45|200.05|0
1649075700000|2022-04-04 12:35:00|203.31|200.91|202.02|199.62|203.41|201.01|202.02|199.62|0
1649076000000|2022-04-04 12:40:00|202.13|199.73|201.91|199.51|202.45|200.05|201.6|199.2|0
1649076300000|2022-04-04 12:45:00|201.81|199.41|200.64|198.24|201.81|199.41|199.58|197.18|0
1649076600000|2022-04-04 12:50:00|200.75|198.35|200.75|198.35|201.22|198.82|200.64|198.24|0
1649076900000|2022-04-04 12:55:00|200.64|198.24|200.27|197.87|200.75|198.35|199.79|197.39|0
1649077200000|2022-04-04 13:00:00|200.22|197.82|201.49|199.09|201.59|199.19|200.22|197.82|0
1649077500000|2022-04-04 13:05:00|201.38|198.98|201.38|198.98|201.7|199.3|201.17|198.77|0
1649077800000|2022-04-04 13:10:00|201.27|198.87|202.12|199.72|202.23|199.83|201.27|198.87|0
1649078100000|2022-04-04 13:15:00|202.23|199.83|202.86|200.46|202.86|200.46|202.23|199.83|0
1649078400000|2022-04-04 13:20:00|202.76|200.36|202.33|199.93|202.86|200.46|202.12|199.72|0
1649078700000|2022-04-04 13:25:00|202.44|200.04|201.26|198.86|202.54|200.14|201.26|198.86|0
1649079000000|2022-04-04 13:30:00|201.05|198.65|197.14|194.74|201.26|198.86|196.62|194.22|0
1649079300000|2022-04-04 13:35:00|197.25|194.85|197.66|195.26|199.14|196.74|197.25|194.85|0
1649079600000|2022-04-04 13:40:00|197.87|195.47|200.3|197.9|200.99|198.59|197.87|195.47|0
1649079900000|2022-04-04 13:45:00|200.51|198.11|201.04|198.64|201.04|198.64|198.4|196|0
1649080200000|2022-04-04 13:50:00|200.93|198.53|204.18|201.78|204.35|201.95|200.93|198.53|0
1649080500000|2022-04-04 13:55:00|204.35|201.95|206.07|203.67|207.36|204.96|204.35|201.95|0
1649080800000|2022-04-04 14:00:00|206.17|203.77|206.28|203.88|206.5|204.1|205.53|203.13|0
1649081100000|2022-04-04 14:05:00|206.06|203.66|205.52|203.12|206.6|204.2|205.42|203.02|0
1649081400000|2022-04-04 14:10:00|205.95|203.55|204.45|202.05|206.71|204.31|203.96|201.56|0
1649081700000|2022-04-04 14:15:00|204.23|201.83|204.12|201.72|204.45|202.05|201.67|199.27|0
1649082000000|2022-04-04 14:20:00|204.23|201.83|206.27|203.87|206.6|204.2|203.91|201.51|0
1649082300000|2022-04-04 14:25:00|206.38|203.98|207.35|204.95|207.35|204.95|205.73|203.33|0
1649082600000|2022-04-04 14:30:00|207.46|205.06|206.38|203.98|207.68|205.28|206.27|203.87|0
1649082900000|2022-04-04 14:35:00|206.48|204.08|206.92|204.52|207.78|205.38|205.19|202.79|0
1649083200000|2022-04-04 14:40:00|207.13|204.73|204.54|202.14|207.13|204.73|204.54|202.14|0
1649083500000|2022-04-04 14:45:00|204.87|202.47|206.26|203.86|206.8|204.4|204.33|201.93|0
1649083800000|2022-04-04 14:50:00|206.16|203.76|206.05|203.65|207.02|204.62|206.05|203.65|0
1649084100000|2022-04-04 14:55:00|205.4|203|205.72|203.32|206.58|204.18|204.75|202.35|0
1649084400000|2022-04-04 15:00:00|205.94|203.54|208.31|205.91|208.64|206.24|205.5|203.1|0
1649084700000|2022-04-04 15:05:00|208.21|205.81|209.61|207.21|210.58|208.18|207.88|205.48|0
1649085000000|2022-04-04 15:10:00|209.28|206.88|208.85|206.45|209.61|207.21|207.98|205.58|0
1649085300000|2022-04-04 15:15:00|208.96|206.56|208.95|206.55|209.06|206.66|208.09|205.69|0
1649085600000|2022-04-04 15:20:00|208.52|206.12|209.28|206.88|209.28|206.88|208.3|205.9|0
1649085900000|2022-04-04 15:25:00|209.5|207.1|209.07|206.67|209.71|207.31|208.31|205.91|0
1649086200000|2022-04-04 15:30:00|209.17|206.77|208.95|206.55|210.05|207.65|208.63|206.23|0
1649086500000|2022-04-04 15:35:00|208.85|206.45|208.84|206.44|209.28|206.88|207.76|205.36|0
1649086800000|2022-04-04 15:40:00|208.63|206.23|208.73|206.33|209.17|206.77|208.52|206.12|0
1649087100000|2022-04-04 15:45:00|208.84|206.44|209.28|206.88|210.37|207.97|208.41|206.01|0
1649087400000|2022-04-04 15:50:00|209.17|206.77|210.1|207.7|210.16|207.76|208.96|206.56|0
1649087700000|2022-04-04 15:55:00|210.16|207.76|209.72|207.32|210.59|208.19|209.61|207.21|0
1649088000000|2022-04-04 16:00:00|209.83|207.43|209.28|206.88|209.83|207.43|209.06|206.66|0
1649088300000|2022-04-04 16:05:00|209.17|206.77|208.74|206.34|209.6|207.2|208.74|206.34|0
1649088600000|2022-04-04 16:10:00|208.85|206.45|209.5|207.1|209.5|207.1|208.19|205.79|0
1649088900000|2022-04-04 16:15:00|209.39|206.99|208.84|206.44|209.5|207.1|208.63|206.23|0
1649089200000|2022-04-04 16:20:00|208.95|206.55|208.73|206.33|209.17|206.77|208.3|205.9|0
1649089500000|2022-04-04 16:25:00|208.84|206.44|209.17|206.77|209.39|206.99|208.51|206.11|0
1649089800000|2022-04-04 16:30:00|209.06|206.66|209.17|206.77|209.71|207.31|208.95|206.55|0
1649090100000|2022-04-04 16:35:00|209.22|206.82|206.78|204.38|209.38|206.98|206.23|203.83|0
1649090400000|2022-04-04 16:40:00|206.67|204.27|206.02|203.62|206.78|204.38|205.37|202.97|0
1649090700000|2022-04-04 16:45:00|206.12|203.72|206.56|204.16|206.66|204.26|205.47|203.07|0
1649091000000|2022-04-04 16:50:00|206.66|204.26|206.44|204.04|206.77|204.37|205.9|203.5|0
1649091300000|2022-04-04 16:55:00|206.34|203.94|205.58|203.18|206.34|203.94|205.58|203.18|0
1649091600000|2022-04-04 17:00:00|205.47|203.07|205.36|202.96|205.58|203.18|204.6|202.2|0
1649091900000|2022-04-04 17:05:00|205.25|202.85|205.68|203.28|205.9|203.5|204.82|202.42|0
1649092200000|2022-04-04 17:10:00|205.57|203.17|205.57|203.17|205.79|203.39|205.25|202.85|0
1649092500000|2022-04-04 17:15:00|205.68|203.28|207.3|204.9|207.52|205.12|205.14|202.74|0
1649092800000|2022-04-04 17:20:00|207.19|204.79|207.4|205|207.73|205.33|206.76|204.36|0
1649093100000|2022-04-04 17:25:00|207.3|204.9|207.84|205.44|207.95|205.55|207.19|204.79|0
1649093400000|2022-04-04 17:30:00|207.73|205.33|207.94|205.54|208.49|206.09|207.62|205.22|0
1649093700000|2022-04-04 17:35:00|208.05|205.65|207.29|204.89|208.38|205.98|207.23|204.83|0
1649094000000|2022-04-04 17:40:00|207.4|205|208.21|205.81|208.21|205.81|207.07|204.67|0
1649094300000|2022-04-04 17:45:00|208.27|205.87|207.83|205.43|208.27|205.87|207.72|205.32|0
1649094600000|2022-04-04 17:50:00|207.94|205.54|208.37|205.97|208.7|206.3|207.94|205.54|0
1649094900000|2022-04-04 17:55:00|208.48|206.08|209.68|207.28|210.33|207.93|208.37|205.97|0
1649095200000|2022-04-04 18:00:00|209.79|207.39|209.9|207.5|209.9|207.5|208.81|206.41|0
1649095500000|2022-04-04 18:05:00|210.01|207.61|207.06|204.66|210.01|207.61|207.06|204.66|0
1649095800000|2022-04-04 18:10:00|207.17|204.77|208.25|205.85|208.36|205.96|206.63|204.23|0
1649096100000|2022-04-04 18:15:00|208.36|205.96|209.55|207.15|209.66|207.26|207.81|205.41|0
1649096400000|2022-04-04 18:20:00|209.66|207.26|209.99|207.59|209.99|207.59|209.23|206.83|0
1649096700000|2022-04-04 18:25:00|210.1|207.7|211.08|208.68|211.84|209.44|209.88|207.48|0
1649097000000|2022-04-04 18:30:00|211.13|208.73|211.63|209.23|211.63|209.23|210.31|207.91|0
1649097300000|2022-04-04 18:35:00|211.52|209.12|211.63|209.23|211.85|209.45|211.3|208.9|0
1649097600000|2022-04-04 18:40:00|211.52|209.12|211.52|209.12|211.63|209.23|211.08|208.68|0
1649097900000|2022-04-04 18:45:00|211.41|209.01|211.62|209.22|212.61|210.21|211.41|209.01|0
1649098200000|2022-04-04 18:50:00|211.73|209.33|212.61|210.21|212.61|210.21|211.18|208.78|0
1649098500000|2022-04-04 18:55:00|212.72|210.32|211.73|209.33|212.83|210.43|211.73|209.33|0
1649098800000|2022-04-04 19:00:00|211.84|209.44|211.95|209.55|212.28|209.88|211.07|208.67|0
1649099100000|2022-04-04 19:05:00|212.28|209.88|212.39|209.99|212.94|210.54|211.73|209.33|0
1649099400000|2022-04-04 19:10:00|212.72|210.32|212.27|209.87|213.05|210.65|211.28|208.88|0
1649099700000|2022-04-04 19:15:00|212.38|209.98|211.66|209.26|212.49|210.09|211.39|208.99|0
1649100000000|2022-04-04 19:20:00|211.83|209.43|213.04|210.64|213.15|210.75|211.83|209.43|0
1649100300000|2022-04-04 19:25:00|213.15|210.75|212.16|209.76|213.15|210.75|211.83|209.43|0
1649100600000|2022-04-04 19:30:00|212.05|209.65|212.38|209.98|212.93|210.53|211.61|209.21|0
1649100900000|2022-04-04 19:35:00|212.27|209.87|212.06|209.66|213.9|211.5|211.51|209.11|0
1649101200000|2022-04-04 19:40:00|212.17|209.77|210.52|208.12|212.61|210.21|210.41|208.01|0
1649101500000|2022-04-04 19:45:00|210.3|207.9|211.61|209.21|212.83|210.43|209.97|207.57|0
1649101800000|2022-04-04 19:50:00|212.27|209.87|213.26|210.86|214.26|211.86|211.61|209.21|0
1649102100000|2022-04-04 19:55:00|213.15|210.75|214.04|211.64|214.48|212.08|210.73|208.33|0
1649102400000|2022-04-04 20:00:00|214.37|211.97|213.48|211.08|214.59|212.19|213.26|210.86|0
1649102700000|2022-04-04 20:05:00|213.37|210.97|213.81|211.41|214.26|211.86|213.37|210.97|0
1649103000000|2022-04-04 20:10:00|213.7|211.3|212.61|210.21|214.14|211.74|212.61|210.21|0
1649103300000|2022-04-04 20:15:00|212.92|210.12|213.47|210.67|213.8|211|212.92|210.12|0
1649103600000|2022-04-04 20:20:00|213.58|210.78|214.02|211.22|214.08|211.28|213.47|210.67|0
1649103900000|2022-04-04 20:25:00|214.13|211.33|213.8|211|214.13|211.33|213.74|210.94|0
1649104200000|2022-04-04 20:30:00|213.69|210.89|213.91|211.11|213.91|211.11|213.58|210.78|0
1649104500000|2022-04-04 20:35:00|213.96|211.16|214.35|211.55|214.35|211.55|213.91|211.11|0
1649104800000|2022-04-04 20:40:00|214.46|211.66|214.35|211.55|214.51|211.71|214.24|211.44|0
1649105100000|2022-04-04 20:45:00|214.24|211.44|213.35|210.55|214.24|211.44|213.35|210.55|0
1649105400000|2022-04-04 20:50:00|213.24|210.44|213.57|210.77|213.57|210.77|213.02|210.22|0
1649105700000|2022-04-04 20:55:00|213.68|210.88|212.94|210.14|213.79|210.99|212.85|210.05|0
1649106000000|2022-04-04 21:00:00|213|210.2|213.08|210.28|213.08|210.28|212.89|210.09|0
1649106300000|2022-04-04 21:05:00|213|210.2|213.08|210.28|213.08|210.28|212.86|210.06|0
1649106600000|2022-04-04 21:10:00|213.07|210.27|213.01|210.21|213.07|210.27|212.82|210.02|0
1649106900000|2022-04-04 21:15:00|212.95|210.15|212.95|210.15|213.05|210.25|212.91|210.11|0
1649107200000|2022-04-04 21:20:00|212.93|210.13|213.04|210.24|213.04|210.24|212.83|210.03|0
1649107500000|2022-04-04 21:25:00|213.2|210.4|213.38|210.58|213.39|210.59|213.04|210.24|0
1649107800000|2022-04-04 21:30:00|213.39|210.59|213.23|210.43|213.39|210.59|213.18|210.38|0
1649108100000|2022-04-04 21:35:00|213.28|210.48|213.24|210.44|213.34|210.54|213.21|210.41|0
1649108400000|2022-04-04 21:40:00|213.19|210.39|213.14|210.34|213.23|210.43|212.97|210.17|0
1649108700000|2022-04-04 21:45:00|213.13|210.33|213.13|210.33|213.16|210.36|213.13|210.33|0
1649109000000|2022-04-04 21:50:00|213.14|210.34|213.12|210.32|213.14|210.34|213.12|210.32|0
1649109300000|2022-04-04 21:55:00|213.16|210.36|213.35|210.55|213.35|210.55|213.16|210.36|0
1649109600000|2022-04-04 22:00:00|213.32|210.52|212.88|210.08|213.32|210.52|212.6|209.8|0
1649109900000|2022-04-04 22:05:00|212.77|209.97|212.88|210.08|213.1|210.3|212.66|209.86|0
1649110200000|2022-04-04 22:10:00|212.77|209.97|212.98|210.18|213.04|210.24|212.76|209.96|0
1649110500000|2022-04-04 22:15:00|213.1|210.3|212.65|209.85|213.1|210.3|212.54|209.74|0
1649110800000|2022-04-04 22:20:00|212.7|209.9|212.54|209.74|212.76|209.96|212.54|209.74|0
1649111100000|2022-04-04 22:25:00|212.65|209.85|212.76|209.96|212.87|210.07|212.43|209.63|0
1649111400000|2022-04-04 22:30:00|212.7|209.9|212.54|209.74|212.76|209.96|212.43|209.63|0
1649111700000|2022-04-04 22:35:00|212.43|209.63|212.31|209.51|212.53|209.73|212.2|209.4|0
1649112000000|2022-04-04 22:40:00|212.2|209.4|212.31|209.51|212.42|209.62|212.2|209.4|0
1649112300000|2022-04-04 22:45:00|212.42|209.62|212.53|209.73|212.64|209.84|212.42|209.62|0
1649112600000|2022-04-04 22:50:00|212.58|209.78|212.42|209.62|212.58|209.78|212.31|209.51|0
1649112900000|2022-04-04 22:55:00|212.53|209.73|212.53|209.73|212.53|209.73|212.42|209.62|0
1649113200000|2022-04-04 23:00:00|212.42|209.62|212.52|209.72|212.53|209.73|212.41|209.61|0
1649113500000|2022-04-04 23:05:00|212.41|209.61|212.52|209.72|212.52|209.72|212.3|209.5|0
1649113800000|2022-04-04 23:10:00|212.47|209.67|212.3|209.5|212.47|209.67|212.3|209.5|0
1649114100000|2022-04-04 23:15:00|212.41|209.61|212.41|209.61|212.41|209.61|212.35|209.55|0
1649114400000|2022-04-04 23:20:00|212.3|209.5|212.3|209.5|212.41|209.61|212.19|209.39|0
1649114700000|2022-04-04 23:25:00|212.41|209.61|212.4|209.6|212.41|209.61|212.18|209.38|0
1649115000000|2022-04-04 23:30:00|212.51|209.71|213.07|210.27|213.07|210.27|212.51|209.71|0
1649115300000|2022-04-04 23:35:00|212.95|210.15|212.95|210.15|213.01|210.21|212.84|210.04|0
1649115600000|2022-04-04 23:40:00|212.84|210.04|212.84|210.04|212.95|210.15|212.62|209.82|0
1649115900000|2022-04-04 23:45:00|212.73|209.93|212.18|209.38|212.84|210.04|212.18|209.38|0
1649116200000|2022-04-04 23:50:00|212.29|209.49|212.17|209.37|212.29|209.49|212.07|209.27|0
1649116500000|2022-04-04 23:55:00|212.28|209.48|211.73|208.93|212.28|209.48|211.73|208.93|0
1649116800000|2022-04-05 00:00:00|211.84|209.04|210.85|208.05|211.84|209.04|210.85|208.05|0
1649117100000|2022-04-05 00:05:00|210.96|208.16|211.07|208.27|211.29|208.49|210.85|208.05|0
1649117400000|2022-04-05 00:10:00|211.12|208.32|211.18|208.38|211.45|208.65|211.07|208.27|0
1649117700000|2022-04-05 00:15:00|211.07|208.27|210.95|208.15|211.18|208.38|210.52|207.72|0
1649118000000|2022-04-05 00:20:00|210.9|208.1|210.73|207.93|211.06|208.26|210.73|207.93|0
1649118300000|2022-04-05 00:25:00|210.84|208.04|210.84|208.04|210.95|208.15|210.51|207.71|0
1649118600000|2022-04-05 00:30:00|210.95|208.15|211.17|208.37|211.28|208.48|210.73|207.93|0
1649118900000|2022-04-05 00:35:00|211.28|208.48|211.17|208.37|211.39|208.59|211.17|208.37|0
1649119200000|2022-04-05 00:40:00|211.06|208.26|211.27|208.47|211.28|208.48|210.84|208.04|0
1649119500000|2022-04-05 00:45:00|211.16|208.36|210.94|208.14|211.16|208.36|210.72|207.92|0
1649119800000|2022-04-05 00:50:00|211|208.2|211.05|208.25|211.49|208.69|210.83|208.03|0
1649120100000|2022-04-05 00:55:00|211.1|208.3|211.6|208.8|211.6|208.8|210.94|208.14|0
1649120400000|2022-04-05 01:00:00|211.71|208.91|211.38|208.58|211.82|209.02|211.27|208.47|0
1649120700000|2022-04-05 01:05:00|211.27|208.47|211.27|208.47|211.38|208.58|211.05|208.25|0
1649121000000|2022-04-05 01:10:00|211.32|208.52|211.26|208.46|211.48|208.68|211.26|208.46|0
1649121300000|2022-04-05 01:15:00|211.37|208.57|211.59|208.79|211.59|208.79|211.26|208.46|0
1649121600000|2022-04-05 01:20:00|211.48|208.68|211.59|208.79|211.81|209.01|211.48|208.68|0
1649121900000|2022-04-05 01:25:00|211.53|208.73|211.15|208.35|211.53|208.73|211.04|208.24|0
1649122200000|2022-04-05 01:30:00|211.04|208.24|211.31|208.51|211.48|208.68|211.04|208.24|0
1649122500000|2022-04-05 01:35:00|211.26|208.46|211.47|208.67|211.64|208.84|211.26|208.46|0
1649122800000|2022-04-05 01:40:00|211.53|208.73|211.47|208.67|211.53|208.73|211.25|208.45|0
1649123100000|2022-04-05 01:45:00|211.53|208.73|211.69|208.89|211.69|208.89|211.36|208.56|0
1649123400000|2022-04-05 01:50:00|211.8|209|212.13|209.33|212.13|209.33|211.8|209|0
1649123700000|2022-04-05 01:55:00|212.02|209.22|212.02|209.22|212.13|209.33|212.02|209.22|0
1649124000000|2022-04-05 02:00:00|212.07|209.27|212.13|209.33|212.13|209.33|212.02|209.22|0
1649124300000|2022-04-05 02:05:00|212.02|209.22|211.79|208.99|212.13|209.33|211.79|208.99|0
1649124600000|2022-04-05 02:10:00|211.68|208.88|211.68|208.88|211.79|208.99|211.68|208.88|0
1649124900000|2022-04-05 02:15:00|211.57|208.77|211.46|208.66|211.68|208.88|211.46|208.66|0
1649125200000|2022-04-05 02:20:00|211.35|208.55|211.59|208.79|211.79|208.99|210.82|208.02|0
1649125500000|2022-04-05 02:25:00|211.64|208.84|211.59|208.79|211.7|208.9|211.59|208.79|0
1649125800000|2022-04-05 02:30:00|211.48|208.68|211.92|209.12|211.92|209.12|211.48|208.68|0
1649126100000|2022-04-05 02:35:00|211.86|209.06|211.91|209.11|211.92|209.12|211.81|209.01|0
1649126400000|2022-04-05 02:40:00|211.86|209.06|211.91|209.11|211.91|209.11|211.8|209|0
1649126700000|2022-04-05 02:45:00|211.8|209|211.69|208.89|211.8|209|211.58|208.78|0
1649127000000|2022-04-05 02:50:00|211.58|208.78|211.25|208.45|211.58|208.78|211.25|208.45|0
1649127300000|2022-04-05 02:55:00|211.14|208.34|211.25|208.45|211.36|208.56|211.14|208.34|0
1649127600000|2022-04-05 03:00:00|211.36|208.56|211.46|208.66|211.58|208.78|211.35|208.55|0
1649127900000|2022-04-05 03:05:00|211.52|208.72|211.35|208.55|211.68|208.88|211.24|208.44|0
1649128200000|2022-04-05 03:10:00|211.46|208.66|211.46|208.66|211.68|208.88|211.46|208.66|0
1649128500000|2022-04-05 03:15:00|211.57|208.77|211.68|208.88|211.68|208.88|211.57|208.77|0
1649128800000|2022-04-05 03:20:00|211.57|208.77|211.46|208.66|211.68|208.88|211.46|208.66|0
1649129100000|2022-04-05 03:25:00|211.57|208.77|210.9|208.1|211.57|208.77|210.9|208.1|0
1649129400000|2022-04-05 03:30:00|211.01|208.21|210.79|207.99|211.01|208.21|210.68|207.88|0
1649129700000|2022-04-05 03:35:00|210.9|208.1|211.01|208.21|211.12|208.32|210.9|208.1|0
1649130000000|2022-04-05 03:40:00|211.06|208.26|211.01|208.21|211.23|208.43|211.01|208.21|0
1649130300000|2022-04-05 03:45:00|210.95|208.15|211.12|208.32|211.23|208.43|210.9|208.1|0
1649130600000|2022-04-05 03:50:00|211.23|208.43|211|208.2|211.23|208.43|210.95|208.15|0
1649130900000|2022-04-05 03:55:00|211.06|208.26|211.11|208.31|211.22|208.42|211|208.2|0
1649131200000|2022-04-05 04:00:00|211.22|208.42|211.11|208.31|211.22|208.42|211|208.2|0
1649131500000|2022-04-05 04:05:00|211.22|208.42|211.33|208.53|211.44|208.64|211.22|208.42|0
1649131800000|2022-04-05 04:10:00|211.44|208.64|211.22|208.42|211.44|208.64|211.22|208.42|0
1649132100000|2022-04-05 04:15:00|211.33|208.53|211.33|208.53|211.44|208.64|211.33|208.53|0
1649132400000|2022-04-05 04:20:00|211.22|208.42|211.32|208.52|211.38|208.58|211.22|208.42|0
1649132700000|2022-04-05 04:25:00|211.43|208.63|211.43|208.63|211.54|208.74|211.32|208.52|0
1649133000000|2022-04-05 04:30:00|211.49|208.69|211.87|209.07|212.04|209.24|211.43|208.63|0
1649133300000|2022-04-05 04:35:00|211.76|208.96|211.87|209.07|211.87|209.07|211.65|208.85|0
1649133600000|2022-04-05 04:40:00|211.81|209.01|211.65|208.85|211.87|209.07|211.65|208.85|0
1649133900000|2022-04-05 04:45:00|211.7|208.9|211.87|209.07|211.87|209.07|211.65|208.85|0
1649134200000|2022-04-05 04:50:00|211.98|209.18|211.97|209.17|211.98|209.18|211.7|208.9|0
1649134500000|2022-04-05 04:55:00|211.86|209.06|211.75|208.95|211.97|209.17|211.75|208.95|0
1649134800000|2022-04-05 05:00:00|211.64|208.84|211.97|209.17|212.08|209.28|211.64|208.84|0
1649135100000|2022-04-05 05:05:00|211.86|209.06|211.64|208.84|211.97|209.17|211.64|208.84|0
1649135400000|2022-04-05 05:10:00|211.58|208.78|211.75|208.95|211.75|208.95|211.53|208.73|0
1649135700000|2022-04-05 05:15:00|211.86|209.06|211.63|208.83|212.19|209.39|211.63|208.83|0
1649136000000|2022-04-05 05:20:00|211.74|208.94|211.85|209.05|211.85|209.05|211.69|208.89|0
1649136300000|2022-04-05 05:25:00|211.91|209.11|212.18|209.38|212.18|209.38|211.91|209.11|0
1649136600000|2022-04-05 05:30:00|212.13|209.33|211.85|209.05|212.13|209.33|211.85|209.05|0
1649136900000|2022-04-05 05:35:00|211.96|209.16|211.96|209.16|212.07|209.27|211.85|209.05|0
1649137200000|2022-04-05 05:40:00|211.85|209.05|211.85|209.05|211.96|209.16|211.63|208.83|0
1649137500000|2022-04-05 05:45:00|211.96|209.16|211.84|209.04|212.07|209.27|211.84|209.04|0
1649137800000|2022-04-05 05:50:00|211.95|209.15|212.17|209.37|212.17|209.37|211.84|209.04|0
1649138100000|2022-04-05 05:55:00|212.28|209.48|214.03|211.23|214.25|211.45|212.28|209.48|0
1649138400000|2022-04-05 06:00:00|214.14|211.34|214.8|212|214.8|212|214.03|211.23|0
1649138700000|2022-04-05 06:05:00|214.69|211.89|214.36|211.56|214.91|212.11|214.36|211.56|0
1649139000000|2022-04-05 06:10:00|214.25|211.45|213.47|210.67|214.25|211.45|213.47|210.67|0
1649139300000|2022-04-05 06:15:00|213.36|210.56|213.02|210.22|213.41|210.61|212.91|210.11|0
1649139600000|2022-04-05 06:20:00|213.13|210.33|213.02|210.22|213.24|210.44|212.25|209.45|0
1649139900000|2022-04-05 06:25:00|213.08|210.28|213.13|210.33|213.24|210.44|212.69|209.89|0
1649140200000|2022-04-05 06:30:00|213.02|210.22|213.07|210.27|213.13|210.33|212.69|209.89|0
1649140500000|2022-04-05 06:35:00|213.13|210.33|213.02|210.22|213.13|210.33|212.91|210.11|0
1649140800000|2022-04-05 06:40:00|212.91|210.11|212.35|209.55|212.91|210.11|212.35|209.55|0
1649141100000|2022-04-05 06:45:00|212.46|209.66|213.42|210.62|213.42|210.62|211.58|208.78|0
1649141400000|2022-04-05 06:50:00|213.48|210.68|213.42|210.62|213.48|210.68|213.09|210.29|0
1649141700000|2022-04-05 06:55:00|213.64|210.84|213.31|210.51|213.64|210.84|212.76|209.96|0
1649142000000|2022-04-05 07:00:00|213.75|210.95|214.97|212.17|216.3|213.5|213.64|210.84|0
1649142300000|2022-04-05 07:05:00|214.82|212.42|214.15|211.75|214.88|212.48|213.22|210.82|0
1649142600000|2022-04-05 07:10:00|214.43|212.03|214.06|211.18|214.99|212.59|212.88|210.13|0
1649142900000|2022-04-05 07:15:00|214.01|211.13|215.05|212.17|215.11|212.23|213.34|210.46|0
1649143200000|2022-04-05 07:20:00|215.11|212.23|214.89|212.01|215.44|212.56|214.45|211.57|0
1649143500000|2022-04-05 07:25:00|214.94|212.06|215.35|212.47|216.87|213.99|214.45|211.57|0
1649143800000|2022-04-05 07:30:00|215.46|212.58|216.13|213.25|217.13|214.25|215.01|212.13|0
1649144100000|2022-04-05 07:35:00|216.35|213.47|217.29|214.41|218.9|216.02|216.35|213.47|0
1649144400000|2022-04-05 07:40:00|217.35|214.47|217.68|214.8|217.91|215.03|217.13|214.25|0
1649144700000|2022-04-05 07:45:00|217.63|214.75|218.13|215.25|218.24|215.36|216.95|214.07|0
1649145000000|2022-04-05 07:50:00|218.02|215.14|216.68|213.8|218.02|215.14|216.45|213.57|0
1649145300000|2022-04-05 07:55:00|216.9|214.02|216.9|214.02|217.73|214.85|216.67|213.79|0
1649145600000|2022-04-05 08:00:00|216.84|213.96|216.1|213.7|217.45|214.57|216.1|213.68|0
1649145900000|2022-04-05 08:05:00|216.21|213.81|216.43|214.03|216.65|214.25|215.98|213.58|0
1649146200000|2022-04-05 08:10:00|216.48|214.08|217.21|214.81|217.21|214.81|216.37|213.97|0
1649146500000|2022-04-05 08:15:00|217.1|214.7|216.54|214.14|217.43|215.03|216.43|214.03|0
1649146800000|2022-04-05 08:20:00|216.43|214.03|216.42|214.02|216.98|214.58|216.26|213.86|0
1649147100000|2022-04-05 08:25:00|216.54|214.14|215.2|212.8|216.65|214.25|215.09|212.69|0
1649147400000|2022-04-05 08:30:00|215.09|212.69|215.2|212.8|215.53|213.13|214.75|212.35|0
1649147700000|2022-04-05 08:35:00|215.19|212.79|215.53|213.13|215.75|213.35|215.08|212.68|0
1649148000000|2022-04-05 08:40:00|215.42|213.02|215.52|213.12|215.97|213.57|215.3|212.9|0
1649148300000|2022-04-05 08:45:00|215.41|213.01|213.99|211.59|215.58|213.18|213.99|211.59|0
1649148600000|2022-04-05 08:50:00|213.88|211.48|214.52|212.12|215.08|212.68|213.88|211.48|0
1649148900000|2022-04-05 08:55:00|214.46|212.06|214.08|211.68|214.74|212.34|213.74|211.34|0
1649149200000|2022-04-05 09:00:00|213.96|211.56|213.91|211.51|214.19|211.79|213.68|211.28|0
1649149500000|2022-04-05 09:05:00|213.96|211.56|214.18|211.78|214.4|212|213.96|211.56|0
1649149800000|2022-04-05 09:10:00|214.24|211.84|214.29|211.89|214.4|212|214.07|211.67|0
1649150100000|2022-04-05 09:15:00|214.23|211.83|213.96|211.56|214.4|212|213.85|211.45|0
1649150400000|2022-04-05 09:20:00|214.01|211.61|213.51|211.11|214.29|211.89|213.4|211|0
1649150700000|2022-04-05 09:25:00|213.46|211.06|212.85|210.45|213.51|211.11|212.41|210.01|0
1649151000000|2022-04-05 09:30:00|212.9|210.5|212.09|209.69|212.96|210.56|211.92|209.52|0
1649151300000|2022-04-05 09:35:00|212.14|209.74|210.87|208.47|212.42|210.02|210.87|208.47|0
1649151600000|2022-04-05 09:40:00|210.98|208.58|210.65|208.25|211.09|208.69|210.43|208.03|0
1649151900000|2022-04-05 09:45:00|210.54|208.14|209.66|207.26|210.54|208.14|209.55|207.15|0
1649152200000|2022-04-05 09:50:00|209.61|207.21|210.86|208.46|211.08|208.68|209.24|206.84|0
1649152500000|2022-04-05 09:55:00|210.75|208.35|210.52|208.12|210.97|208.57|210.2|207.8|0
1649152800000|2022-04-05 10:00:00|210.42|208.02|211.18|208.78|211.4|209|210.14|207.74|0
1649153100000|2022-04-05 10:05:00|211.07|208.67|209.32|206.92|211.4|209|209.21|206.81|0
1649153400000|2022-04-05 10:10:00|209.54|207.14|209.53|207.13|209.75|207.35|209.1|206.7|0
1649153700000|2022-04-05 10:15:00|209.42|207.02|210.3|207.9|210.3|207.9|209.42|207.02|0
1649154000000|2022-04-05 10:20:00|210.24|207.84|208.66|206.26|210.41|208.01|208.33|205.93|0
1649154300000|2022-04-05 10:25:00|208.87|206.47|209.09|206.69|209.2|206.8|208.49|206.09|0
1649154600000|2022-04-05 10:30:00|209.14|206.74|208.33|205.93|209.86|207.46|208.33|205.93|0
1649154900000|2022-04-05 10:35:00|208.54|206.14|208.43|206.03|208.76|206.36|208|205.6|0
1649155200000|2022-04-05 10:40:00|208.32|205.92|209.19|206.79|209.2|206.8|208.32|205.92|0
1649155500000|2022-04-05 10:45:00|209.09|206.69|209.3|206.9|209.41|207.01|208.65|206.25|0
1649155800000|2022-04-05 10:50:00|209.08|206.68|210.07|207.67|210.29|207.89|209.03|206.63|0
1649156100000|2022-04-05 10:55:00|209.96|207.56|210.17|207.77|210.34|207.94|209.74|207.34|0
1649156400000|2022-04-05 11:00:00|210.06|207.66|209.84|207.44|210.28|207.88|209.62|207.22|0
1649156700000|2022-04-05 11:05:00|209.95|207.55|209.08|206.68|210.06|207.66|208.97|206.57|0
1649157000000|2022-04-05 11:10:00|208.97|206.57|208.96|206.56|209.18|206.78|208.42|206.02|0
1649157300000|2022-04-05 11:15:00|208.86|206.46|209.4|207|209.4|207|208.86|206.46|0
1649157600000|2022-04-05 11:20:00|209.34|206.94|209.29|206.89|210|207.6|209.18|206.78|0
1649157900000|2022-04-05 11:25:00|209.34|206.94|210.05|207.65|210.16|207.76|209.29|206.89|0
1649158200000|2022-04-05 11:30:00|210.16|207.76|210.81|208.41|211.78|209.38|209.94|207.54|0
1649158500000|2022-04-05 11:35:00|210.75|208.35|211.46|209.06|211.46|209.06|210.59|208.19|0
1649158800000|2022-04-05 11:40:00|211.57|209.17|212.23|209.83|212.34|209.94|211.46|209.06|0
1649159100000|2022-04-05 11:45:00|212.12|209.72|212.23|209.83|212.34|209.94|212.01|209.61|0
1649159400000|2022-04-05 11:50:00|212.12|209.72|211.79|209.39|212.23|209.83|211.57|209.17|0
1649159700000|2022-04-05 11:55:00|211.84|209.44|211.89|209.49|211.9|209.5|211.68|209.28|0
1649160000000|2022-04-05 12:00:00|212|209.6|212.88|210.48|212.88|210.48|211.45|209.05|0
1649160300000|2022-04-05 12:05:00|212.77|210.37|211.78|209.38|212.77|210.37|211.56|209.16|0
1649160600000|2022-04-05 12:10:00|211.67|209.27|211.56|209.16|212.11|209.71|211.45|209.05|0
1649160900000|2022-04-05 12:15:00|211.45|209.05|211.12|208.72|211.45|209.05|210.68|208.28|0
1649161200000|2022-04-05 12:20:00|211.01|208.61|210.02|207.62|211.39|208.99|210.02|207.62|0
1649161500000|2022-04-05 12:25:00|209.8|207.4|210.24|207.84|210.57|208.17|209.8|207.4|0
1649161800000|2022-04-05 12:30:00|210.35|207.95|210.89|208.49|211|208.6|210.35|207.95|0
1649162100000|2022-04-05 12:35:00|211|208.6|210.89|208.49|211.33|208.93|210.34|207.94|0
1649162400000|2022-04-05 12:40:00|211|208.6|210.78|208.38|211.33|208.93|210.67|208.27|0
1649162700000|2022-04-05 12:45:00|210.89|208.49|210.56|208.16|211.11|208.71|210.56|208.16|0
1649163000000|2022-04-05 12:50:00|210.67|208.27|210.34|207.94|211|208.6|209.9|207.5|0
1649163300000|2022-04-05 12:55:00|210.23|207.83|209.24|206.84|210.45|208.05|208.81|206.41|0
1649163600000|2022-04-05 13:00:00|209.13|206.73|210.55|208.15|210.77|208.37|209.13|206.73|0
1649163900000|2022-04-05 13:05:00|210.66|208.26|210.33|207.93|210.66|208.26|209.46|207.06|0
1649164200000|2022-04-05 13:10:00|210.44|208.04|210.55|208.15|210.66|208.26|210|207.6|0
1649164500000|2022-04-05 13:15:00|210.66|208.26|210.77|208.37|211.43|209.03|210.66|208.26|0
1649164800000|2022-04-05 13:20:00|210.88|208.48|210.49|208.09|211.2|208.8|209.89|207.49|0
1649165100000|2022-04-05 13:25:00|210.33|207.93|208.47|206.07|210.65|208.25|208.25|205.85|0
1649165400000|2022-04-05 13:30:00|208.36|205.96|214.49|212.09|214.71|212.31|208.36|205.96|0
1649165700000|2022-04-05 13:35:00|215.27|212.87|216.6|214.2|216.71|214.31|214.6|212.2|0
1649166000000|2022-04-05 13:40:00|216.49|214.09|216.15|213.75|217.71|215.31|216.04|213.64|0
1649166300000|2022-04-05 13:45:00|216.2|213.8|215.65|213.25|217.6|215.2|215.37|212.97|0
1649166600000|2022-04-05 13:50:00|215.82|213.42|215.15|212.75|215.93|213.53|213.82|211.42|0
1649166900000|2022-04-05 13:55:00|215.04|212.64|216.59|214.19|216.59|214.19|214.93|212.53|0
1649167200000|2022-04-05 14:00:00|216.64|214.24|218.37|215.97|220.51|218.11|215.92|213.52|0
1649167500000|2022-04-05 14:05:00|218.15|215.75|207.82|204.94|218.15|215.75|206.71|204.31|0
1649167800000|2022-04-05 14:10:00|207.6|204.72|209.65|206.77|211.59|208.71|207.27|204.39|0
1649168100000|2022-04-05 14:15:00|208.99|206.11|206.18|203.3|208.99|206.11|205.65|202.77|0
1649168400000|2022-04-05 14:20:00|206.29|203.41|205.18|202.3|207.04|204.16|203.61|200.73|0
1649168700000|2022-04-05 14:25:00|205.29|202.41|206.04|203.16|206.36|203.48|204.53|201.65|0
1649169000000|2022-04-05 14:30:00|205.61|202.73|204.96|202.08|207.23|204.35|204.75|201.87|0
1649169300000|2022-04-05 14:35:00|205.07|202.19|203.89|201.01|206.9|204.02|203.56|200.68|0
1649169600000|2022-04-05 14:40:00|203.67|200.79|204.96|202.08|205.28|202.4|203.67|200.79|0
1649169900000|2022-04-05 14:45:00|204.74|201.86|207.76|204.88|207.98|205.1|204.42|201.54|0
1649170200000|2022-04-05 14:50:00|207.87|204.99|210.26|207.38|210.8|207.92|207.43|204.55|0
1649170500000|2022-04-05 14:55:00|210.15|207.27|209.55|206.67|211.41|208.53|208.73|205.85|0
1649170800000|2022-04-05 15:00:00|209.66|206.78|209.01|206.13|210.31|207.43|208.03|205.15|0
1649171100000|2022-04-05 15:05:00|209.12|206.24|208.14|205.26|209.99|207.11|207.6|204.72|0
1649171400000|2022-04-05 15:10:00|208.25|205.37|208.57|205.69|208.89|206.01|206.52|203.64|0
1649171700000|2022-04-05 15:15:00|208.51|205.63|206.4|203.52|208.57|205.69|205.87|202.99|0
1649172000000|2022-04-05 15:20:00|206.51|203.63|207.12|204.24|209.18|206.3|205.84|202.96|0
1649172300000|2022-04-05 15:25:00|207.07|204.19|208.09|205.21|208.09|205.21|206.58|203.7|0
1649172600000|2022-04-05 15:30:00|207.88|205|209.61|206.73|209.72|206.84|207.34|204.46|0
1649172900000|2022-04-05 15:35:00|209.5|206.62|205.29|202.41|209.72|206.84|204.75|201.87|0
1649173200000|2022-04-05 15:40:00|205.5|202.62|206.44|204.04|206.88|204.48|205.07|202.19|0
1649173500000|2022-04-05 15:45:00|206.34|203.94|205.04|202.64|206.55|204.15|204.72|202.32|0
1649173800000|2022-04-05 15:50:00|205.15|202.75|204.51|202.11|206.33|203.93|203.54|201.14|0
1649174100000|2022-04-05 15:55:00|204.61|202.21|203.22|200.82|204.72|202.32|203.12|200.72|0
1649174400000|2022-04-05 16:00:00|203.12|200.72|203.33|200.93|204.18|201.78|201.84|199.44|0
1649174700000|2022-04-05 16:05:00|203.43|201.03|204.02|201.62|204.82|202.42|203.33|200.93|0
1649175000000|2022-04-05 16:10:00|204.18|201.78|203.86|201.46|204.61|202.21|203.38|200.98|0
1649175300000|2022-04-05 16:15:00|203.96|201.56|201.3|198.9|203.96|201.56|201.3|198.9|0
1649175600000|2022-04-05 16:20:00|201.35|198.95|201.09|198.69|202.04|199.64|200.13|197.73|0
1649175900000|2022-04-05 16:25:00|200.66|198.26|200.03|197.63|201.09|198.69|199.82|197.42|0
1649176200000|2022-04-05 16:30:00|199.92|197.52|200.45|198.05|200.77|198.37|198.32|195.92|0
1649176500000|2022-04-05 16:35:00|200.34|197.94|202.52|200.12|202.74|200.34|198.27|195.87|0
1649176800000|2022-04-05 16:40:00|201.99|199.59|201.14|198.74|202.52|200.12|200.93|198.53|0
1649177100000|2022-04-05 16:45:00|201.36|198.96|202.84|200.44|202.84|200.44|200.83|198.43|0
1649177400000|2022-04-05 16:50:00|202.73|200.33|203.8|201.4|203.9|201.5|202.41|200.01|0
1649177700000|2022-04-05 16:55:00|203.9|201.5|204.12|201.72|204.54|202.14|203.05|200.65|0
1649178000000|2022-04-05 17:00:00|204.01|201.61|202.73|200.33|204.12|201.72|202.09|199.69|0
1649178300000|2022-04-05 17:05:00|202.46|200.06|205.83|203.43|205.83|203.43|202.09|199.69|0
1649178600000|2022-04-05 17:10:00|206.16|203.76|205.94|203.54|206.16|203.76|205.4|203|0
1649178900000|2022-04-05 17:15:00|205.83|203.43|207.12|204.72|207.23|204.83|205.51|203.11|0
1649179200000|2022-04-05 17:20:00|207.02|204.62|205.34|202.94|208.99|206.59|205.34|202.94|0
1649179500000|2022-04-05 17:25:00|205.44|203.04|204.47|202.07|205.77|203.37|204.04|201.64|0
1649179800000|2022-04-05 17:30:00|204.58|202.18|202.87|200.47|204.58|202.18|202.54|200.14|0
1649180100000|2022-04-05 17:35:00|202.97|200.57|202.22|199.82|202.97|200.57|202.12|199.72|0
1649180400000|2022-04-05 17:40:00|202.12|199.72|200.2|197.8|202.12|199.72|200.2|197.8|0
1649180700000|2022-04-05 17:45:00|200.31|197.91|199.14|196.74|200.52|198.12|198.72|196.32|0
1649181000000|2022-04-05 17:50:00|198.93|196.53|199.57|197.17|200.1|197.7|197.56|195.16|0
1649181300000|2022-04-05 17:55:00|199.68|197.28|201.05|198.65|201.26|198.86|199.26|196.86|0
1649181600000|2022-04-05 18:00:00|200.94|198.54|199.88|197.48|201.58|199.18|199.57|197.17|0
1649181900000|2022-04-05 18:05:00|199.99|197.59|199.67|197.27|200.62|198.22|199.36|196.96|0
1649182200000|2022-04-05 18:10:00|199.78|197.38|201|198.6|201.53|199.13|197.61|195.21|0
1649182500000|2022-04-05 18:15:00|200.9|198.5|202.91|200.51|202.91|200.51|200.37|197.97|0
1649182800000|2022-04-05 18:20:00|203.02|200.62|202.59|200.19|203.66|201.26|201.95|199.55|0
1649183100000|2022-04-05 18:25:00|202.7|200.3|201.32|198.92|203.23|200.83|201.1|198.7|0
1649183400000|2022-04-05 18:30:00|201.42|199.02|200.68|198.28|201.53|199.13|200.47|198.07|0
1649183700000|2022-04-05 18:35:00|200.79|198.39|199.94|197.54|202.06|199.66|199.62|197.22|0
1649184000000|2022-04-05 18:40:00|200.04|197.64|201.95|199.55|202.16|199.76|199.52|197.12|0
1649184300000|2022-04-05 18:45:00|201.73|199.33|201.31|198.91|202.48|200.08|200.25|197.85|0
1649184600000|2022-04-05 18:50:00|201.41|199.01|201.31|198.91|202.26|199.86|200.88|198.48|0
1649184900000|2022-04-05 18:55:00|201.52|199.12|199.61|197.21|202.37|199.97|199.09|196.69|0
1649185200000|2022-04-05 19:00:00|199.67|197.27|197.83|195.43|200.56|198.16|197.83|195.43|0
1649185500000|2022-04-05 19:05:00|198.04|195.64|196.88|194.48|198.14|195.74|196.26|193.86|0
1649185800000|2022-04-05 19:10:00|196.99|194.59|195.01|192.61|197.09|194.69|194.49|192.09|0
1649186100000|2022-04-05 19:15:00|194.9|192.5|194.38|191.98|195.73|193.33|194.07|191.67|0
1649186400000|2022-04-05 19:20:00|194.17|191.77|196.88|194.48|196.88|194.48|193.66|191.26|0
1649186700000|2022-04-05 19:25:00|196.77|194.37|194.9|192.5|196.77|194.37|194.69|192.29|0
1649187000000|2022-04-05 19:30:00|194.79|192.39|192.31|189.91|194.79|192.39|192.21|189.81|0
1649187300000|2022-04-05 19:35:00|192.21|189.81|192.1|189.7|193.13|190.73|191.28|188.88|0
1649187600000|2022-04-05 19:40:00|192.21|189.81|192.41|190.01|192.93|190.53|191.18|188.78|0
1649187900000|2022-04-05 19:45:00|192.72|190.32|189.89|187.49|192.72|190.32|186.92|184.52|0
1649188200000|2022-04-05 19:50:00|189.38|186.98|193.59|191.19|195.24|192.84|189.38|186.98|0
1649188500000|2022-04-05 19:55:00|194.1|191.7|194.17|191.77|194.72|192.32|191.49|189.09|0
1649188800000|2022-04-05 20:00:00|194.38|191.98|194.79|192.39|194.9|192.5|194.17|191.77|0
1649189100000|2022-04-05 20:05:00|194.9|192.5|194.9|192.5|195.21|192.81|194.69|192.29|0
1649189400000|2022-04-05 20:10:00|194.79|192.39|194.27|191.87|195|192.6|194.27|191.87|0
1649189700000|2022-04-05 20:15:00|194.47|191.67|195.3|192.5|195.3|192.5|194.47|191.67|0
1649190000000|2022-04-05 20:20:00|194.99|192.19|194.68|191.88|195.09|192.29|194.68|191.88|0
1649190300000|2022-04-05 20:25:00|194.78|191.98|194.67|191.87|194.78|191.98|194.57|191.77|0
1649190600000|2022-04-05 20:30:00|194.78|191.98|195.09|192.29|195.19|192.39|194.78|191.98|0
1649190900000|2022-04-05 20:35:00|195.19|192.39|195.19|192.39|195.19|192.39|195.03|192.23|0
1649191200000|2022-04-05 20:40:00|195.29|192.49|195.19|192.39|195.34|192.54|195.19|192.39|0
1649191500000|2022-04-05 20:45:00|195.29|192.49|195.6|192.8|195.71|192.91|195.29|192.49|0
1649191800000|2022-04-05 20:50:00|195.71|192.91|196.02|193.22|196.02|193.22|195.5|192.7|0
1649192100000|2022-04-05 20:55:00|195.91|193.11|196.18|193.38|196.27|193.47|195.91|193.11|0
1649192400000|2022-04-05 21:00:00|196.21|193.41|196.26|193.46|196.41|193.61|196.2|193.4|0
1649192700000|2022-04-05 21:05:00|196.18|193.38|196.14|193.34|196.2|193.4|196.12|193.32|0
1649193000000|2022-04-05 21:10:00|196.13|193.33|196.27|193.47|196.33|193.53|196.12|193.32|0
1649193300000|2022-04-05 21:15:00|196.29|193.49|196.36|193.56|196.41|193.61|196.2|193.4|0
1649193600000|2022-04-05 21:20:00|196.34|193.54|196.43|193.63|196.48|193.68|196.21|193.41|0
1649193900000|2022-04-05 21:25:00|196.46|193.66|196.55|193.75|196.63|193.83|196.28|193.48|0
1649194200000|2022-04-05 21:30:00|196.57|193.77|196.37|193.57|196.59|193.79|196.2|193.4|0
1649194500000|2022-04-05 21:35:00|196.77|193.97|196.63|193.83|196.77|193.97|196.61|193.81|0
1649194800000|2022-04-05 21:40:00|196.64|193.84|196.61|193.81|196.66|193.86|196.61|193.81|0
1649195100000|2022-04-05 21:45:00|196.59|193.79|196.47|193.67|196.59|193.79|196.45|193.65|0
1649195400000|2022-04-05 21:50:00|196.44|193.64|196.42|193.62|196.44|193.64|196.42|193.62|0
1649195700000|2022-04-05 21:55:00|196.44|193.64|196.41|193.61|196.5|193.7|196.41|193.61|0
1649196000000|2022-04-05 22:00:00|196.04|193.24|195.57|192.77|196.25|193.45|195.57|192.77|0
1649196300000|2022-04-05 22:05:00|195.68|192.88|195.26|192.46|195.68|192.88|195.16|192.36|0
1649196600000|2022-04-05 22:10:00|195.36|192.56|194.95|192.15|195.36|192.56|194.95|192.15|0
1649196900000|2022-04-05 22:15:00|195.05|192.25|195.05|192.25|195.1|192.3|194.84|192.04|0
1649197200000|2022-04-05 22:20:00|194.94|192.14|194.42|191.62|194.94|192.14|194.42|191.62|0
1649197500000|2022-04-05 22:25:00|194.32|191.52|194.32|191.52|194.42|191.62|194.11|191.31|0
1649197800000|2022-04-05 22:30:00|194.53|191.73|195.04|192.24|195.15|192.35|194.53|191.73|0
1649198100000|2022-04-05 22:35:00|195.15|192.35|194.83|192.03|195.25|192.45|194.68|191.88|0
1649198400000|2022-04-05 22:40:00|194.94|192.14|195.25|192.45|195.45|192.65|194.94|192.14|0
1649198700000|2022-04-05 22:45:00|195.35|192.55|195.35|192.55|195.45|192.65|195.25|192.45|0
1649199000000|2022-04-05 22:50:00|195.45|192.65|195.55|192.75|195.66|192.86|195.35|192.55|0
1649199300000|2022-04-05 22:55:00|195.45|192.65|195.45|192.65|195.55|192.75|195.45|192.65|0
1649199600000|2022-04-05 23:00:00|195.55|192.75|195.45|192.65|195.6|192.8|195.34|192.54|0
1649199900000|2022-04-05 23:05:00|195.34|192.54|194.93|192.13|195.34|192.54|194.93|192.13|0
1649200200000|2022-04-05 23:10:00|195.03|192.23|194.72|191.92|195.03|192.23|194.72|191.92|0
1649200500000|2022-04-05 23:15:00|194.61|191.81|194.92|192.12|194.92|192.12|194.61|191.81|0
1649200800000|2022-04-05 23:20:00|195.03|192.23|194.82|192.02|195.03|192.23|194.82|192.02|0
1649201100000|2022-04-05 23:25:00|194.71|191.91|194.61|191.81|194.82|192.02|194.5|191.7|0
1649201400000|2022-04-05 23:30:00|194.71|191.91|194.92|192.12|194.92|192.12|194.71|191.91|0
1649201700000|2022-04-05 23:35:00|195.02|192.22|194.91|192.11|195.02|192.22|194.81|192.01|0
1649202000000|2022-04-05 23:40:00|195.02|192.22|195.85|193.05|195.9|193.1|195.02|192.22|0
1649202300000|2022-04-05 23:45:00|195.74|192.94|195.22|192.42|195.85|193.05|195.22|192.42|0
1649202600000|2022-04-05 23:50:00|195.33|192.53|195.32|192.52|195.53|192.73|195.22|192.42|0
1649202900000|2022-04-05 23:55:00|195.22|192.42|194.8|192|195.22|192.42|194.49|191.69|0
1649203200000|2022-04-06 00:00:00|194.7|191.9|193.97|191.17|194.7|191.9|193.77|190.97|0
1649203500000|2022-04-06 00:05:00|193.87|191.07|195.21|192.41|195.42|192.62|193.66|190.86|0
1649203800000|2022-04-06 00:10:00|195.32|192.52|195.52|192.72|195.84|193.04|195.32|192.52|0
1649204100000|2022-04-06 00:15:00|195.47|192.67|195.11|192.31|195.78|192.98|194.9|192.1|0
1649204400000|2022-04-06 00:20:00|195.21|192.41|194.79|191.99|195.21|192.41|194.69|191.89|0
1649204700000|2022-04-06 00:25:00|194.69|191.89|193.86|191.06|195|192.2|193.76|190.96|0
1649205000000|2022-04-06 00:30:00|193.76|190.96|193.03|190.23|193.76|190.96|193.03|190.23|0
1649205300000|2022-04-06 00:35:00|192.93|190.13|193.24|190.44|193.24|190.44|192.52|189.72|0
1649205600000|2022-04-06 00:40:00|193.34|190.54|192.56|189.76|193.44|190.64|192.41|189.61|0
1649205900000|2022-04-06 00:45:00|192.51|189.71|191.89|189.09|192.51|189.71|191.48|188.68|0
1649206200000|2022-04-06 00:50:00|191.84|189.04|191.48|188.68|191.89|189.09|191.48|188.68|0
1649206500000|2022-04-06 00:55:00|191.58|188.78|190.46|187.66|191.69|188.89|190.46|187.66|0
1649206800000|2022-04-06 01:00:00|190.4|187.6|190.56|187.76|190.56|187.76|189.74|186.94|0
1649207100000|2022-04-06 01:05:00|190.6|187.8|191.27|188.47|191.37|188.57|190.35|187.55|0
1649207400000|2022-04-06 01:10:00|191.37|188.57|191.27|188.47|191.37|188.57|190.86|188.06|0
1649207700000|2022-04-06 01:15:00|191.37|188.57|192.81|190.01|192.91|190.11|191.27|188.47|0
1649208000000|2022-04-06 01:20:00|192.91|190.11|192.7|189.9|192.91|190.11|192.4|189.6|0
1649208300000|2022-04-06 01:25:00|192.81|190.01|192.6|189.8|193.12|190.32|192.6|189.8|0
1649208600000|2022-04-06 01:30:00|192.5|189.7|192.19|189.39|192.6|189.8|191.78|188.98|0
1649208900000|2022-04-06 01:35:00|192.29|189.49|191.67|188.87|192.49|189.69|191.51|188.71|0
1649209200000|2022-04-06 01:40:00|191.57|188.77|191.87|189.07|191.87|189.07|191.16|188.36|0
1649209500000|2022-04-06 01:45:00|191.82|189.02|191.36|188.56|191.82|189.02|190.44|187.64|0
1649209800000|2022-04-06 01:50:00|191.15|188.35|190.64|187.84|191.67|188.87|190.64|187.84|0
1649210100000|2022-04-06 01:55:00|190.74|187.94|190.33|187.53|190.84|188.04|189.92|187.12|0
1649210400000|2022-04-06 02:00:00|190.13|187.33|190.33|187.53|190.74|187.94|190.13|187.33|0
1649210700000|2022-04-06 02:05:00|190.43|187.63|191.15|188.35|191.25|188.45|190.33|187.53|0
1649211000000|2022-04-06 02:10:00|191.25|188.45|190.73|187.93|191.3|188.5|190.63|187.83|0
1649211300000|2022-04-06 02:15:00|190.78|187.98|190.43|187.63|190.78|187.98|190.32|187.52|0
1649211600000|2022-04-06 02:20:00|190.32|187.52|190.94|188.14|191.04|188.24|190.32|187.52|0
1649211900000|2022-04-06 02:25:00|191.04|188.24|191.24|188.44|191.45|188.65|190.93|188.13|0
1649212200000|2022-04-06 02:30:00|191.14|188.34|191.65|188.85|191.86|189.06|190.83|188.03|0
1649212500000|2022-04-06 02:35:00|191.75|188.95|192.06|189.26|192.06|189.26|191.6|188.8|0
1649212800000|2022-04-06 02:40:00|191.96|189.16|191.75|188.95|192.06|189.26|191.54|188.74|0
1649213100000|2022-04-06 02:45:00|191.85|189.05|191.54|188.74|191.85|189.05|191.44|188.64|0
1649213400000|2022-04-06 02:50:00|191.59|188.79|191.85|189.05|191.85|189.05|191.44|188.64|0
1649213700000|2022-04-06 02:55:00|191.95|189.15|191.85|189.05|191.95|189.15|191.64|188.84|0
1649214000000|2022-04-06 03:00:00|191.74|188.94|191.95|189.15|192.36|189.56|191.74|188.94|0
1649214300000|2022-04-06 03:05:00|192.05|189.25|192.25|189.45|192.25|189.45|191.84|189.04|0
1649214600000|2022-04-06 03:10:00|192.36|189.56|192.05|189.25|192.56|189.76|191.84|189.04|0
1649214900000|2022-04-06 03:15:00|191.94|189.14|192.04|189.24|192.15|189.35|191.84|189.04|0
1649215200000|2022-04-06 03:20:00|191.99|189.19|191.53|188.73|191.99|189.19|191.53|188.73|0
1649215500000|2022-04-06 03:25:00|191.43|188.63|191.73|188.93|191.84|189.04|191.43|188.63|0
1649215800000|2022-04-06 03:30:00|191.63|188.83|191.63|188.83|191.83|189.03|191.42|188.62|0
1649216100000|2022-04-06 03:35:00|191.73|188.93|191.32|188.52|191.73|188.93|191.01|188.21|0
1649216400000|2022-04-06 03:40:00|191.22|188.42|190.75|187.95|191.32|188.52|190.7|187.9|0
1649216700000|2022-04-06 03:45:00|190.7|187.9|190.6|187.8|190.7|187.9|190.39|187.59|0
1649217000000|2022-04-06 03:50:00|190.7|187.9|191.11|188.31|191.21|188.41|190.6|187.8|0
1649217300000|2022-04-06 03:55:00|191.05|188.25|191.21|188.41|191.21|188.41|190.7|187.9|0
1649217600000|2022-04-06 04:00:00|191.31|188.51|191.51|188.71|191.62|188.82|191.31|188.51|0
1649217900000|2022-04-06 04:05:00|191.56|188.76|191.82|189.02|192.03|189.23|191.51|188.71|0
1649218200000|2022-04-06 04:10:00|191.92|189.12|192.02|189.22|192.23|189.43|191.92|189.12|0
1649218500000|2022-04-06 04:15:00|192.13|189.33|192.74|189.94|192.95|190.15|192.13|189.33|0
1649218800000|2022-04-06 04:20:00|192.85|190.05|192.64|189.84|192.85|190.05|192.64|189.84|0
1649219100000|2022-04-06 04:25:00|192.74|189.94|192.33|189.53|192.84|190.04|192.33|189.53|0
1649219400000|2022-04-06 04:30:00|192.27|189.47|192.02|189.22|192.43|189.63|191.91|189.11|0
1649219700000|2022-04-06 04:35:00|191.91|189.11|191.6|188.8|191.91|189.11|191.6|188.8|0
1649220000000|2022-04-06 04:40:00|191.71|188.91|192.01|189.21|192.12|189.32|191.71|188.91|0
1649220300000|2022-04-06 04:45:00|191.91|189.11|192.32|189.52|192.53|189.73|191.91|189.11|0
1649220600000|2022-04-06 04:50:00|192.37|189.57|192.01|189.21|192.42|189.62|191.96|189.16|0
1649220900000|2022-04-06 04:55:00|192.11|189.31|192.01|189.21|192.32|189.52|191.95|189.15|0
1649221200000|2022-04-06 05:00:00|192.11|189.31|192.73|189.93|192.73|189.93|192.01|189.21|0
1649221500000|2022-04-06 05:05:00|192.62|189.82|193.65|190.85|193.86|191.06|192.31|189.51|0
1649221800000|2022-04-06 05:10:00|193.76|190.96|193.24|190.44|193.76|190.96|193.14|190.34|0
1649222100000|2022-04-06 05:15:00|193.34|190.54|194.17|191.37|194.37|191.57|193.34|190.54|0
1649222400000|2022-04-06 05:20:00|194.06|191.26|194.37|191.57|194.47|191.67|193.96|191.16|0
1649222700000|2022-04-06 05:25:00|194.47|191.67|194.89|192.09|194.89|192.09|194.16|191.36|0
1649223000000|2022-04-06 05:30:00|194.78|191.98|194.78|191.98|194.99|192.19|194.57|191.77|0
1649223300000|2022-04-06 05:35:00|194.89|192.09|194.78|191.98|195.2|192.4|194.78|191.98|0
1649223600000|2022-04-06 05:40:00|194.68|191.88|194.36|191.56|194.99|192.19|194.26|191.46|0
1649223900000|2022-04-06 05:45:00|194.26|191.46|194.05|191.25|194.57|191.77|193.95|191.15|0
1649224200000|2022-04-06 05:50:00|194.15|191.35|193.95|191.15|194.26|191.46|193.74|190.94|0
1649224500000|2022-04-06 05:55:00|193.84|191.04|193.32|190.52|193.84|191.04|193.12|190.32|0
1649224800000|2022-04-06 06:00:00|193.12|190.32|193.84|191.04|194.05|191.25|193.12|190.32|0
1649225100000|2022-04-06 06:05:00|193.63|190.83|193.73|190.93|193.84|191.04|193.11|190.31|0
1649225400000|2022-04-06 06:10:00|193.84|191.04|194.15|191.35|194.46|191.66|193.73|190.93|0
1649225700000|2022-04-06 06:15:00|194.04|191.24|194.09|191.29|194.61|191.81|193.63|190.83|0
1649226000000|2022-04-06 06:20:00|194.04|191.24|193.83|191.03|194.35|191.55|193.52|190.72|0
1649226300000|2022-04-06 06:25:00|193.93|191.13|194.45|191.65|194.97|192.17|193.93|191.13|0
1649226600000|2022-04-06 06:30:00|194.55|191.75|195.17|192.37|195.18|192.38|194.35|191.55|0
1649226900000|2022-04-06 06:35:00|195.28|192.48|196.32|193.52|196.47|193.67|195.12|192.32|0
1649227200000|2022-04-06 06:40:00|196.42|193.62|196.52|193.72|196.73|193.93|196.32|193.52|0
1649227500000|2022-04-06 06:45:00|196.63|193.83|196.11|193.31|196.73|193.93|196.11|193.31|0
1649227800000|2022-04-06 06:50:00|196.21|193.41|194.86|192.06|196.21|193.41|194.86|192.06|0
1649228100000|2022-04-06 06:55:00|194.96|192.16|195.37|192.57|195.69|192.89|194.86|192.06|0
1649228400000|2022-04-06 07:00:00|195.79|192.99|194.23|191.43|196|193.2|194.23|191.43|0
1649228700000|2022-04-06 07:05:00|194.13|191.73|195.12|192.72|195.17|192.77|193.62|191.22|0
1649229000000|2022-04-06 07:10:00|195.17|192.77|195.38|192.98|196.31|193.91|194.24|191.84|0
1649229300000|2022-04-06 07:15:00|195.27|192.87|195.06|192.66|195.69|193.29|194.59|192.19|0
1649229600000|2022-04-06 07:20:00|194.96|192.56|194.07|191.67|195.06|192.66|194.02|191.62|0
1649229900000|2022-04-06 07:25:00|194.02|191.62|194.02|191.62|194.75|192.35|193.81|191.41|0
1649230200000|2022-04-06 07:30:00|194.12|191.72|189.6|187.2|194.33|191.93|189.6|187.2|0
1649230500000|2022-04-06 07:35:00|189.7|187.3|188.07|185.67|190.01|187.61|187.87|185.47|0
1649230800000|2022-04-06 07:40:00|188.17|185.77|188.07|185.67|189.19|186.79|187.46|185.06|0
1649231100000|2022-04-06 07:45:00|187.56|185.16|187.05|184.65|187.56|185.16|186.65|184.25|0
1649231400000|2022-04-06 07:50:00|187|184.6|186.38|183.98|188.66|186.26|185.28|182.88|0
1649231700000|2022-04-06 07:55:00|186.49|184.09|187.04|184.64|188.05|185.65|186.38|183.98|0
1649232000000|2022-04-06 08:00:00|186.94|184.54|187.94|185.54|188.15|185.75|186.43|184.03|0
1649232300000|2022-04-06 08:05:00|187.99|185.59|188.45|186.05|188.86|186.46|187.74|185.34|0
1649232600000|2022-04-06 08:10:00|188.35|185.95|187.89|185.49|188.55|186.15|187.44|185.04|0
1649232900000|2022-04-06 08:15:00|187.94|185.54|186.73|184.33|188.65|186.25|186.22|183.82|0
1649233200000|2022-04-06 08:20:00|186.63|184.23|185.82|183.42|186.73|184.33|185.42|183.02|0
1649233500000|2022-04-06 08:25:00|185.72|183.32|185.16|182.76|186.72|184.32|185.16|182.76|0
1649233800000|2022-04-06 08:30:00|185.31|182.91|184.46|182.06|185.56|183.16|184|181.6|0
1649234100000|2022-04-06 08:35:00|184.56|182.16|184.76|182.36|185.26|182.86|183.75|181.35|0
1649234400000|2022-04-06 08:40:00|184.86|182.46|183.85|181.45|184.86|182.46|183.85|181.45|0
1649234700000|2022-04-06 08:45:00|183.95|181.55|185.61|183.21|186.06|183.66|183.8|181.4|0
1649235000000|2022-04-06 08:50:00|185.66|183.26|186.56|184.16|186.77|184.37|185.61|183.21|0
1649235300000|2022-04-06 08:55:00|186.51|184.11|186.56|184.16|186.77|184.37|186.06|183.66|0
1649235600000|2022-04-06 09:00:00|186.66|184.26|186.36|183.96|187.37|184.97|186.26|183.86|0
1649235900000|2022-04-06 09:05:00|186.46|184.06|185.75|183.35|186.46|184.06|185.55|183.15|0
1649236200000|2022-04-06 09:10:00|185.7|183.3|184.74|182.34|186.15|183.75|184.64|182.24|0
1649236500000|2022-04-06 09:15:00|184.64|182.24|184.74|182.34|185.35|182.95|183.79|181.39|0
1649236800000|2022-04-06 09:20:00|184.94|182.54|184.74|182.34|184.94|182.54|184.14|181.74|0
1649237100000|2022-04-06 09:25:00|184.84|182.44|183.94|181.54|185.04|182.64|183.94|181.54|0
1649237400000|2022-04-06 09:30:00|184.04|181.64|184.03|181.63|184.64|182.24|183.93|181.53|0
1649237700000|2022-04-06 09:35:00|184.13|181.73|183.23|180.83|184.13|181.73|183.03|180.63|0
1649238000000|2022-04-06 09:40:00|183.33|180.93|182.73|180.33|183.63|181.23|181.84|179.44|0
1649238300000|2022-04-06 09:45:00|182.33|179.93|181.44|179.04|182.63|180.23|181.44|179.04|0
1649238600000|2022-04-06 09:50:00|181.14|178.74|182.74|180.34|183.61|181.21|180.44|178.04|0
1649238900000|2022-04-06 09:55:00|182.79|180.39|184.94|182.54|185.14|182.74|182.79|180.39|0
1649239200000|2022-04-06 10:00:00|184.89|182.49|184.84|182.44|185.14|182.74|184.34|181.94|0
1649239500000|2022-04-06 10:05:00|184.94|182.54|184.63|182.23|185.04|182.64|184.63|182.23|0
1649239800000|2022-04-06 10:10:00|184.58|182.18|183.13|180.73|184.83|182.43|183.13|180.73|0
1649240100000|2022-04-06 10:15:00|182.94|180.54|182.34|179.94|183.43|181.03|181.69|179.29|0
1649240400000|2022-04-06 10:20:00|182.44|180.04|182.8|180.4|182.9|180.5|179.34|176.94|0
1649240700000|2022-04-06 10:25:00|182.7|180.3|183.2|180.8|183.3|180.9|182.4|180|0
1649241000000|2022-04-06 10:30:00|183.1|180.7|182.3|179.9|183.1|180.7|181.81|179.41|0
1649241300000|2022-04-06 10:35:00|182.4|180|181.8|179.4|182.5|180.1|181.51|179.11|0
1649241600000|2022-04-06 10:40:00|181.7|179.3|182|179.6|182.3|179.9|181.31|178.91|0
1649241900000|2022-04-06 10:45:00|181.9|179.5|181.5|179.1|182.1|179.7|181.5|179.1|0
1649242200000|2022-04-06 10:50:00|181.45|179.05|181.3|178.9|181.6|179.2|180.71|178.31|0
1649242500000|2022-04-06 10:55:00|181.2|178.8|181.2|178.8|181.6|179.2|180.81|178.41|0
1649242800000|2022-04-06 11:00:00|181.3|178.9|181.69|179.29|181.89|179.49|181.3|178.9|0
1649243100000|2022-04-06 11:05:00|181.4|179|180.31|177.91|181.6|179.2|180.31|177.91|0
1649243400000|2022-04-06 11:10:00|180.41|178.01|179.22|176.82|180.6|178.2|178.83|176.43|0
1649243700000|2022-04-06 11:15:00|179.13|176.73|179.81|177.41|180.11|177.71|178.73|176.33|0
1649244000000|2022-04-06 11:20:00|179.71|177.31|178.53|176.13|179.91|177.51|178.53|176.13|0
1649244300000|2022-04-06 11:25:00|178.44|176.04|178.53|176.13|178.83|176.43|178.34|175.94|0
1649244600000|2022-04-06 11:30:00|178.43|176.03|178.92|176.52|178.92|176.52|177.65|175.25|0
1649244900000|2022-04-06 11:35:00|178.82|176.42|178.72|176.32|179.31|176.91|178.43|176.03|0
1649245200000|2022-04-06 11:40:00|178.82|176.42|177.84|175.44|178.82|176.42|177.65|175.25|0
1649245500000|2022-04-06 11:45:00|177.79|175.39|178.13|175.73|178.82|176.42|177.64|175.24|0
1649245800000|2022-04-06 11:50:00|177.74|175.34|177.35|174.95|177.74|175.34|176.96|174.56|0
1649246100000|2022-04-06 11:55:00|177.4|175|177.48|175.08|177.68|175.28|176.67|174.27|0
1649246400000|2022-04-06 12:00:00|177.58|175.18|176.9|174.5|177.97|175.57|176.8|174.4|0
1649246700000|2022-04-06 12:05:00|177.19|174.79|177.67|175.27|177.77|175.37|176.41|174.01|0
1649247000000|2022-04-06 12:10:00|177.62|175.22|178.06|175.66|178.45|176.05|176.89|174.49|0
1649247300000|2022-04-06 12:15:00|177.96|175.56|177.86|175.46|178.26|175.86|177.38|174.98|0
1649247600000|2022-04-06 12:20:00|177.96|175.56|178.2|175.8|178.35|175.95|177.77|175.37|0
1649247900000|2022-04-06 12:25:00|178.25|175.85|179.23|176.83|179.23|176.83|177.96|175.56|0
1649248200000|2022-04-06 12:30:00|179.33|176.93|178.21|175.81|179.33|176.93|177.91|175.51|0
1649248500000|2022-04-06 12:35:00|178.11|175.71|178.3|175.9|178.5|176.1|177.91|175.51|0
1649248800000|2022-04-06 12:40:00|178.2|175.8|177.81|175.41|178.2|175.8|177.62|175.22|0
1649249100000|2022-04-06 12:45:00|177.91|175.51|177.94|175.54|178.47|176.07|177.03|174.63|0
1649249400000|2022-04-06 12:50:00|177.85|175.45|178.33|175.93|179.31|176.91|177.75|175.35|0
1649249700000|2022-04-06 12:55:00|178.63|176.23|179.6|177.2|180|177.6|178.63|176.23|0
1649250000000|2022-04-06 13:00:00|179.31|176.91|180.49|178.09|180.58|178.18|179.11|176.71|0
1649250300000|2022-04-06 13:05:00|180.39|177.99|179.66|177.26|180.68|178.28|179.47|177.07|0
1649250600000|2022-04-06 13:10:00|179.76|177.36|179.27|176.87|179.86|177.46|178.78|176.38|0
1649250900000|2022-04-06 13:15:00|179.37|176.97|179.56|177.16|179.86|177.46|178.97|176.57|0
1649251200000|2022-04-06 13:20:00|179.46|177.06|178.97|176.57|179.76|177.36|178.58|176.18|0
1649251500000|2022-04-06 13:25:00|178.87|176.47|178.38|175.98|178.97|176.57|178.28|175.88|0
1649251800000|2022-04-06 13:30:00|178.09|175.69|177.26|174.86|180.84|178.44|175.95|173.55|0
1649252100000|2022-04-06 13:35:00|177.4|175|176.91|174.51|177.4|175|175.36|172.96|0
1649252400000|2022-04-06 13:40:00|176.72|174.32|174.35|171.47|176.91|174.51|174.11|171.47|0
1649252700000|2022-04-06 13:45:00|174.63|171.75|173.92|171.04|174.79|171.91|170.78|167.9|0
1649253000000|2022-04-06 13:50:00|173.73|170.85|174.11|171.23|174.5|171.62|173.15|170.27|0
1649253300000|2022-04-06 13:55:00|173.63|170.75|175.5|172.62|177.03|174.15|173.15|170.27|0
1649253600000|2022-04-06 14:00:00|175.6|172.72|173|170.12|176.08|173.2|172.91|170.03|0
1649253900000|2022-04-06 14:05:00|172.86|169.98|174.37|171.49|175.72|172.84|172.86|169.98|0
1649254200000|2022-04-06 14:10:00|174.28|171.4|174.81|171.93|175.71|172.83|173.42|170.54|0
1649254500000|2022-04-06 14:15:00|174.52|171.64|176.92|174.04|177.5|174.62|174.52|171.64|0
1649254800000|2022-04-06 14:20:00|176.73|173.85|177.11|174.23|177.6|174.72|175.96|173.08|0
1649255100000|2022-04-06 14:25:00|176.82|173.94|174.52|171.64|177.21|174.33|174.52|171.64|0
1649255400000|2022-04-06 14:30:00|174.71|171.83|174.61|171.73|175.67|172.79|173.65|170.77|0
1649255700000|2022-04-06 14:35:00|174.99|172.11|176.53|173.65|176.53|173.65|174.61|171.73|0
1649256000000|2022-04-06 14:40:00|176.24|173.36|176.01|173.13|177.07|174.19|175.18|172.3|0
1649256300000|2022-04-06 14:45:00|175.72|172.84|176.63|174.23|176.73|174.33|175.43|172.55|0
1649256600000|2022-04-06 14:50:00|176.44|174.04|172.89|170.49|176.83|174.43|172.61|170.21|0
1649256900000|2022-04-06 14:55:00|172.94|170.54|172.13|169.73|173.85|171.45|172.13|169.73|0
1649257200000|2022-04-06 15:00:00|171.94|169.54|173.94|171.54|173.94|171.54|171.75|169.35|0
1649257500000|2022-04-06 15:05:00|173.85|171.45|171.74|169.34|174.14|171.74|171.36|168.96|0
1649257800000|2022-04-06 15:10:00|171.55|169.15|171.84|169.44|172.51|170.11|171.46|169.06|0
1649258100000|2022-04-06 15:15:00|172.12|169.72|171.36|168.96|172.6|170.2|170.88|168.48|0
1649258400000|2022-04-06 15:20:00|171.26|168.86|173.15|170.75|174.59|172.19|170.36|167.96|0
1649258700000|2022-04-06 15:25:00|173.05|170.65|173.53|171.13|173.82|171.42|172.19|169.79|0
1649259000000|2022-04-06 15:30:00|173.72|171.32|172.19|169.79|174.1|171.7|171.71|169.31|0
1649259300000|2022-04-06 15:35:00|172.38|169.98|172.23|169.83|173.14|170.74|172|169.6|0
1649259600000|2022-04-06 15:40:00|172.28|169.88|173.81|171.41|173.91|171.51|172.19|169.79|0
1649259900000|2022-04-06 15:45:00|174.1|171.7|175.74|173.34|176.51|174.11|173.43|171.03|0
1649260200000|2022-04-06 15:50:00|175.93|173.53|176.12|173.72|177.39|174.99|175.45|173.05|0
1649260500000|2022-04-06 15:55:00|176.03|173.63|175.44|173.04|176.56|174.16|174.96|172.56|0
1649260800000|2022-04-06 16:00:00|175.54|173.14|174.67|172.27|176.17|173.77|174.67|172.27|0
1649261100000|2022-04-06 16:05:00|174.96|172.56|174.76|172.36|176.02|173.62|174.67|172.27|0
1649261400000|2022-04-06 16:10:00|175.15|172.75|173.29|170.89|175.5|173.1|172|169.6|0
1649261700000|2022-04-06 16:15:00|173.1|170.7|172.28|169.88|173.1|170.7|172.05|169.65|0
1649262000000|2022-04-06 16:20:00|172.24|169.84|171.95|169.55|172.33|169.93|170.81|168.41|0
1649262300000|2022-04-06 16:25:00|172.04|169.64|171.85|169.45|172.52|170.12|171.47|169.07|0
1649262600000|2022-04-06 16:30:00|171.76|169.36|173.09|170.69|173.19|170.79|171.28|168.88|0
1649262900000|2022-04-06 16:35:00|172.8|170.4|172.42|170.02|173|170.6|172.13|169.73|0
1649263200000|2022-04-06 16:40:00|172.32|169.92|172.8|170.4|173.38|170.98|172.23|169.83|0
1649263500000|2022-04-06 16:45:00|172.61|170.21|172.7|170.3|173.28|170.88|171.37|168.97|0
1649263800000|2022-04-06 16:50:00|172.8|170.4|172.8|170.4|172.8|170.4|171.65|169.25|0
1649264100000|2022-04-06 16:55:00|172.89|170.49|173.37|170.97|173.56|171.16|172.61|170.21|0
1649264400000|2022-04-06 17:00:00|173.18|170.78|172.32|169.92|173.47|171.07|171.93|169.53|0
1649264700000|2022-04-06 17:05:00|172.41|170.01|173.26|170.86|174.12|171.72|172.32|169.92|0
1649265000000|2022-04-06 17:10:00|173.3|170.9|173.73|171.33|173.93|171.53|172.87|170.47|0
1649265300000|2022-04-06 17:15:00|173.64|171.24|174.31|171.91|174.88|172.48|173.25|170.85|0
1649265600000|2022-04-06 17:20:00|174.11|171.71|176.04|173.64|176.04|173.64|173.83|171.43|0
1649265900000|2022-04-06 17:25:00|175.94|173.54|175.19|172.79|176.71|174.31|175.17|172.77|0
1649266200000|2022-04-06 17:30:00|175.38|172.98|176.44|174.04|177.12|174.72|174.8|172.4|0
1649266500000|2022-04-06 17:35:00|176.54|174.14|177.31|174.91|177.31|174.91|175.47|173.07|0
1649266800000|2022-04-06 17:40:00|177.21|174.81|178.87|176.47|179.46|177.06|176.92|174.52|0
1649267100000|2022-04-06 17:45:00|178.77|176.37|179.3|176.42|179.4|176.52|176.82|174.42|0
1649267400000|2022-04-06 17:50:00|179.25|176.37|177.3|174.42|179.61|176.73|176.99|174.11|0
1649267700000|2022-04-06 17:55:00|177.2|174.32|175.3|172.42|177.49|174.61|175.3|172.42|0
1649268000000|2022-04-06 18:00:00|175.5|172.62|178.98|176.1|184.79|181.91|172.99|170.11|0
1649268300000|2022-04-06 18:05:00|178.39|175.51|170.32|167.44|178.39|175.51|169.71|166.83|0
1649268600000|2022-04-06 18:10:00|169.99|167.11|168.62|165.74|172.55|169.67|168.34|165.46|0
1649268900000|2022-04-06 18:15:00|168.44|165.56|168.14|165.26|168.44|165.56|164.57|161.69|0
1649269200000|2022-04-06 18:20:00|167.95|165.07|169.64|166.76|170.87|167.99|167.71|164.83|0
1649269500000|2022-04-06 18:25:00|169.74|166.86|169.21|166.33|172.68|169.8|167.66|164.78|0
1649269800000|2022-04-06 18:30:00|169.88|167|177.95|175.55|178.98|176.58|169.5|166.62|0
1649270100000|2022-04-06 18:35:00|178|175.6|174.37|171.49|179.9|177.02|172.33|169.45|0
1649270400000|2022-04-06 18:40:00|174.08|171.2|176.11|173.23|176.65|173.77|172.93|170.05|0
1649270700000|2022-04-06 18:45:00|175.53|172.65|174.13|171.73|178.06|175.18|173.65|171.25|0
1649271000000|2022-04-06 18:50:00|175.19|172.79|176.97|174.57|177.45|175.05|173.37|170.97|0
1649271300000|2022-04-06 18:55:00|177.26|174.86|180.31|177.91|180.41|178.01|176.87|174.47|0
1649271600000|2022-04-06 19:00:00|180.51|178.11|183.24|180.84|184.09|181.69|178.83|176.43|0
1649271900000|2022-04-06 19:05:00|182.99|180.59|179.07|176.67|182.99|180.59|177.99|175.59|0
1649272200000|2022-04-06 19:10:00|179.76|177.36|180.35|177.95|181.59|179.19|178.48|176.08|0
1649272500000|2022-04-06 19:15:00|180.4|178|177.59|175.19|182.04|179.64|177.49|175.09|0
1649272800000|2022-04-06 19:20:00|177.3|174.9|174.54|172.14|177.79|175.39|170.97|168.57|0
1649273100000|2022-04-06 19:25:00|174.68|172.28|172.08|169.68|175.07|172.67|171.79|169.39|0
1649273400000|2022-04-06 19:30:00|171.89|169.49|171.12|168.72|173.91|171.51|170.74|168.34|0
1649273700000|2022-04-06 19:35:00|171.6|169.2|176.14|173.74|176.23|173.83|170.93|168.53|0
1649274000000|2022-04-06 19:40:00|175.75|173.35|176.33|173.93|177.01|174.61|174.19|171.79|0
1649274300000|2022-04-06 19:45:00|175.55|173.15|178.92|176.52|180.11|177.71|174.89|172.49|0
1649274600000|2022-04-06 19:50:00|179.91|177.51|175.21|172.81|180.31|177.91|175.11|172.71|0
1649274900000|2022-04-06 19:55:00|175.11|172.71|173.78|171.38|178.04|175.64|173.78|171.38|0
1649275200000|2022-04-06 20:00:00|173.63|171.23|173.82|171.42|173.82|171.42|172.47|170.07|0
1649275500000|2022-04-06 20:05:00|173.86|171.46|174.49|172.09|174.69|172.29|173.82|171.42|0
1649275800000|2022-04-06 20:10:00|174.44|172.04|173.52|171.12|174.78|172.38|173.52|171.12|0
1649276100000|2022-04-06 20:15:00|173.82|171.02|173.91|171.11|173.96|171.16|172.56|169.76|0
1649276400000|2022-04-06 20:20:00|173.82|171.02|173.53|170.73|174.01|171.21|173.33|170.53|0
1649276700000|2022-04-06 20:25:00|173.57|170.77|173.81|171.01|174.01|171.21|173.53|170.73|0
1649277000000|2022-04-06 20:30:00|173.91|171.11|173.72|170.92|174.01|171.21|173.72|170.92|0
1649277300000|2022-04-06 20:35:00|173.86|171.06|173.13|170.33|173.91|171.11|172.75|169.95|0
1649277600000|2022-04-06 20:40:00|173.18|170.38|172.94|170.14|173.33|170.53|172.94|170.14|0
1649277900000|2022-04-06 20:45:00|173.13|170.33|173.37|170.57|173.42|170.62|172.94|170.14|0
1649278200000|2022-04-06 20:50:00|173.32|170.52|172.65|169.85|173.32|170.52|172.65|169.85|0
1649278500000|2022-04-06 20:55:00|172.74|169.94|172.5|169.7|172.84|170.04|172.5|169.7|0
1649278800000|2022-04-06 21:00:00|172.49|169.69|172.7|169.9|172.78|169.98|172.49|169.69|0
1649279100000|2022-04-06 21:05:00|172.74|169.94|172.99|170.19|172.99|170.19|172.7|169.9|0
1649279400000|2022-04-06 21:10:00|172.97|170.17|172.97|170.17|173.04|170.24|172.86|170.06|0
1649279700000|2022-04-06 21:15:00|172.99|170.19|172.98|170.18|173|170.2|172.97|170.17|0
1649280000000|2022-04-06 21:20:00|173|170.2|173.01|170.21|173.01|170.21|172.95|170.15|0
1649280300000|2022-04-06 21:25:00|172.98|170.18|172.94|170.14|173.03|170.23|172.94|170.14|0
1649280600000|2022-04-06 21:30:00|172.92|170.12|172.69|169.89|172.92|170.12|172.56|169.76|0
1649280900000|2022-04-06 21:35:00|172.71|169.91|172.68|169.88|172.74|169.94|172.65|169.85|0
1649281200000|2022-04-06 21:40:00|172.73|169.93|172.76|169.96|172.76|169.96|172.73|169.93|0
1649281500000|2022-04-06 21:45:00|172.79|169.99|172.92|170.12|172.92|170.12|172.73|169.93|0
1649281800000|2022-04-06 21:50:00|172.79|169.99|172.8|170|172.85|170.05|172.78|169.98|0
1649282100000|2022-04-06 21:55:00|172.81|170.01|172.84|170.04|172.84|170.04|172.73|169.93|0
1649282400000|2022-04-06 22:00:00|172.57|169.77|173.78|170.98|173.78|170.98|172.57|169.77|0
1649282700000|2022-04-06 22:05:00|173.88|171.08|174.26|171.46|174.41|171.61|173.68|170.88|0
1649283000000|2022-04-06 22:10:00|174.36|171.56|174.36|171.56|174.46|171.66|174.16|171.36|0
1649283300000|2022-04-06 22:15:00|174.55|171.75|174.06|171.26|174.75|171.95|174.06|171.26|0
1649283600000|2022-04-06 22:20:00|174.16|171.36|174.06|171.26|174.26|171.46|173.97|171.17|0
1649283900000|2022-04-06 22:25:00|174.16|171.36|174.06|171.26|174.16|171.36|173.77|170.97|0
1649284200000|2022-04-06 22:30:00|174.26|171.46|174.84|172.04|174.84|172.04|174.26|171.46|0
1649284500000|2022-04-06 22:35:00|174.88|172.08|174.64|171.84|174.93|172.13|174.54|171.74|0
1649284800000|2022-04-06 22:40:00|174.69|171.89|174.73|171.93|174.83|172.03|173.96|171.16|0
1649285100000|2022-04-06 22:45:00|174.83|172.03|174.44|171.64|174.83|172.03|174.44|171.64|0
1649285400000|2022-04-06 22:50:00|174.34|171.54|173.96|171.16|174.44|171.64|173.67|170.87|0
1649285700000|2022-04-06 22:55:00|173.86|171.06|174.15|171.35|174.34|171.54|173.86|171.06|0
1649286000000|2022-04-06 23:00:00|174.24|171.44|173.56|170.76|174.44|171.64|173.56|170.76|0
1649286300000|2022-04-06 23:05:00|173.47|170.67|173.56|170.76|173.66|170.86|173.27|170.47|0
1649286600000|2022-04-06 23:10:00|173.37|170.57|173.46|170.66|173.71|170.91|173.27|170.47|0
1649286900000|2022-04-06 23:15:00|173.56|170.76|173.56|170.76|173.7|170.9|173.51|170.71|0
1649287200000|2022-04-06 23:20:00|173.51|170.71|173.75|170.95|173.94|171.14|173.51|170.71|0
1649287500000|2022-04-06 23:25:00|173.65|170.85|173.65|170.85|173.75|170.95|173.46|170.66|0
1649287800000|2022-04-06 23:30:00|173.6|170.8|172.49|169.69|173.75|170.95|172.2|169.4|0
1649288100000|2022-04-06 23:35:00|172.4|169.6|170.86|168.06|172.49|169.69|170.67|167.87|0
1649288400000|2022-04-06 23:40:00|170.9|168.1|170.9|168.1|171.15|168.35|170.57|167.77|0
1649288700000|2022-04-06 23:45:00|170.95|168.15|170.47|167.67|171.05|168.25|170.47|167.67|0
1649289000000|2022-04-06 23:50:00|170.38|167.58|169.75|166.95|170.57|167.77|169.33|166.53|0
1649289300000|2022-04-06 23:55:00|169.71|166.91|168.94|166.14|169.71|166.91|168.47|165.67|0
1649289600000|2022-04-07 00:00:00|168.66|165.86|169.42|166.62|169.7|166.9|167.81|165.01|0
1649289900000|2022-04-07 00:05:00|169.51|166.71|169.04|166.24|169.7|166.9|168.94|166.14|0
1649290200000|2022-04-07 00:10:00|168.85|166.05|168.84|166.04|169.7|166.9|168.66|165.86|0
1649290500000|2022-04-07 00:15:00|168.94|166.14|168.08|165.28|169.41|166.61|167.99|165.19|0
1649290800000|2022-04-07 00:20:00|167.99|165.19|168.27|165.47|168.75|165.95|167.99|165.19|0
1649291100000|2022-04-07 00:25:00|168.37|165.57|168.93|166.13|169.03|166.23|168.08|165.28|0
1649291400000|2022-04-07 00:30:00|169.03|166.23|168.46|165.66|169.03|166.23|168.17|165.37|0
1649291700000|2022-04-07 00:35:00|168.41|165.61|168.08|165.28|168.46|165.66|167.98|165.18|0
1649292000000|2022-04-07 00:40:00|168.17|165.37|169.12|166.32|169.31|166.51|168.17|165.37|0
1649292300000|2022-04-07 00:45:00|169.02|166.22|168.45|165.65|169.02|166.22|168.26|165.46|0
1649292600000|2022-04-07 00:50:00|168.69|165.89|168.64|165.84|168.93|166.13|168.36|165.56|0
1649292900000|2022-04-07 00:55:00|168.74|165.94|169.11|166.31|169.11|166.31|168.36|165.56|0
1649293200000|2022-04-07 01:00:00|169.21|166.41|168.64|165.84|169.21|166.41|168.35|165.55|0
1649293500000|2022-04-07 01:05:00|168.73|165.93|170.06|167.26|170.06|167.26|168.73|165.93|0
1649293800000|2022-04-07 01:10:00|170.16|167.36|169.87|167.07|170.35|167.55|169.49|166.69|0
1649294100000|2022-04-07 01:15:00|169.77|166.97|169.91|167.11|170.35|167.55|169.77|166.97|0
1649294400000|2022-04-07 01:20:00|169.96|167.16|169.48|166.68|170.15|167.35|169.39|166.59|0
1649294700000|2022-04-07 01:25:00|169.39|166.59|168.82|166.02|169.39|166.59|168.72|165.92|0
1649295000000|2022-04-07 01:30:00|168.72|165.92|169.43|166.63|169.53|166.73|168.44|165.64|0
1649295300000|2022-04-07 01:35:00|169.29|166.49|169.77|166.97|169.86|167.06|169.29|166.49|0
1649295600000|2022-04-07 01:40:00|169.86|167.06|171.24|168.44|171.29|168.49|169.86|167.06|0
1649295900000|2022-04-07 01:45:00|171.48|168.68|171.29|168.49|172.54|169.74|170.91|168.11|0
1649296200000|2022-04-07 01:50:00|171.39|168.59|171.1|168.3|171.48|168.68|170.81|168.01|0
1649296500000|2022-04-07 01:55:00|171.19|168.39|171|168.2|171.53|168.73|170.81|168.01|0
1649296800000|2022-04-07 02:00:00|170.9|168.1|170.42|167.62|171.19|168.39|170.33|167.53|0
1649297100000|2022-04-07 02:05:00|170.23|167.43|170.23|167.43|170.71|167.91|170.14|167.34|0
1649297400000|2022-04-07 02:10:00|170.33|167.53|170.52|167.72|170.71|167.91|170.14|167.34|0
1649297700000|2022-04-07 02:15:00|170.42|167.62|170.32|167.52|170.61|167.81|170.13|167.33|0
1649298000000|2022-04-07 02:20:00|170.23|167.43|170.32|167.52|170.42|167.62|170.13|167.33|0
1649298300000|2022-04-07 02:25:00|170.42|167.62|170.32|167.52|170.61|167.81|170.32|167.52|0
1649298600000|2022-04-07 02:30:00|170.42|167.62|170.6|167.8|171.18|168.38|170.42|167.62|0
1649298900000|2022-04-07 02:35:00|170.51|167.71|169.65|166.85|170.51|167.71|169.55|166.75|0
1649299200000|2022-04-07 02:40:00|169.55|166.75|169.55|166.75|169.65|166.85|169.36|166.56|0
1649299500000|2022-04-07 02:45:00|169.5|166.7|169.55|166.75|169.79|166.99|169.46|166.66|0
1649299800000|2022-04-07 02:50:00|169.64|166.84|169.78|166.98|170.12|167.32|169.64|166.84|0
1649300100000|2022-04-07 02:55:00|169.83|167.03|169.83|167.03|170.12|167.32|169.64|166.84|0
1649300400000|2022-04-07 03:00:00|169.88|167.08|169.73|166.93|170.12|167.32|169.73|166.93|0
1649300700000|2022-04-07 03:05:00|169.64|166.84|169.54|166.74|169.73|166.93|169.4|166.6|0
1649301000000|2022-04-07 03:10:00|169.45|166.65|169.54|166.74|169.64|166.84|169.35|166.55|0
1649301300000|2022-04-07 03:15:00|169.45|166.65|169.06|166.26|169.49|166.69|168.97|166.17|0
1649301600000|2022-04-07 03:20:00|169.16|166.36|169.16|166.36|169.35|166.55|169.16|166.36|0
1649301900000|2022-04-07 03:25:00|169.06|166.26|172.85|170.05|173.33|170.53|168.78|165.98|0
1649302200000|2022-04-07 03:30:00|172.9|170.1|172.75|169.95|173.04|170.24|172.56|169.76|0
1649302500000|2022-04-07 03:35:00|172.85|170.05|172.46|169.66|172.94|170.14|172.46|169.66|0
1649302800000|2022-04-07 03:40:00|172.37|169.57|172.08|169.28|172.46|169.66|172.08|169.28|0
1649303100000|2022-04-07 03:45:00|172.18|169.38|172.56|169.76|172.65|169.85|172.18|169.38|0
1649303400000|2022-04-07 03:50:00|172.65|169.85|172.08|169.28|172.65|169.85|172.08|169.28|0
1649303700000|2022-04-07 03:55:00|172.03|169.23|171.26|168.46|172.17|169.37|171.22|168.42|0
1649304000000|2022-04-07 04:00:00|171.31|168.51|171.6|168.8|171.69|168.89|171.03|168.23|0
1649304300000|2022-04-07 04:05:00|171.5|168.7|171.41|168.61|171.79|168.99|171.41|168.61|0
1649304600000|2022-04-07 04:10:00|171.31|168.51|171.12|168.32|171.41|168.61|170.97|168.17|0
1649304900000|2022-04-07 04:15:00|171.16|168.36|171.35|168.55|171.35|168.55|171.02|168.22|0
1649305200000|2022-04-07 04:20:00|171.31|168.51|170.93|168.13|171.4|168.6|170.93|168.13|0
1649305500000|2022-04-07 04:25:00|170.45|167.65|171.11|168.31|171.11|168.31|170.26|167.46|0
1649305800000|2022-04-07 04:30:00|171.16|168.36|171.78|168.98|172.06|169.26|171.16|168.36|0
1649306100000|2022-04-07 04:35:00|171.82|169.02|171.87|169.07|171.87|169.07|171.59|168.79|0
1649306400000|2022-04-07 04:40:00|171.68|168.88|169.83|167.03|171.78|168.98|169.55|166.75|0
1649306700000|2022-04-07 04:45:00|169.93|167.13|169.93|167.13|170.02|167.22|169.45|166.65|0
1649307000000|2022-04-07 04:50:00|170.02|167.22|169.55|166.75|170.12|167.32|169.45|166.65|0
1649307300000|2022-04-07 04:55:00|169.45|166.65|169.35|166.55|169.45|166.65|169.07|166.27|0
1649307600000|2022-04-07 05:00:00|169.26|166.46|169.16|166.36|169.92|167.12|168.88|166.08|0
1649307900000|2022-04-07 05:05:00|168.97|166.17|169.54|166.74|169.54|166.74|168.59|165.79|0
1649308200000|2022-04-07 05:10:00|169.63|166.83|169.63|166.83|169.82|167.02|168.97|166.17|0
1649308500000|2022-04-07 05:15:00|169.68|166.88|169.06|166.26|169.82|167.02|168.87|166.07|0
1649308800000|2022-04-07 05:20:00|169.16|166.36|168.68|165.88|169.25|166.45|168.59|165.79|0
1649309100000|2022-04-07 05:25:00|168.59|165.79|168.59|165.79|168.68|165.88|168.21|165.41|0
1649309400000|2022-04-07 05:30:00|168.49|165.69|168.96|166.16|169.34|166.54|168.4|165.6|0
1649309700000|2022-04-07 05:35:00|169.06|166.26|170.24|167.44|170.29|167.49|168.87|166.07|0
1649310000000|2022-04-07 05:40:00|170.19|167.39|169.81|167.01|170.48|167.68|169.81|167.01|0
1649310300000|2022-04-07 05:45:00|169.76|166.96|171.33|168.53|171.62|168.82|169.72|166.92|0
1649310600000|2022-04-07 05:50:00|171.24|168.44|171.9|169.1|172|169.2|170.95|168.15|0
1649310900000|2022-04-07 05:55:00|171.81|169.01|170.99|168.19|172.19|169.39|170.99|168.19|0
1649311200000|2022-04-07 06:00:00|170.95|168.15|171.14|168.34|171.81|169.01|170.28|167.48|0
1649311500000|2022-04-07 06:05:00|171.23|168.43|172.38|169.58|172.76|169.96|171.09|168.29|0
1649311800000|2022-04-07 06:10:00|172.19|169.39|171.91|169.11|173.43|170.63|171.43|168.63|0
1649312100000|2022-04-07 06:15:00|172|169.2|172.48|169.68|172.77|169.97|171.91|169.11|0
1649312400000|2022-04-07 06:20:00|172.53|169.73|173.25|170.45|173.44|170.64|172.14|169.34|0
1649312700000|2022-04-07 06:25:00|173.35|170.55|174.07|171.27|174.21|171.41|173.06|170.26|0
1649313000000|2022-04-07 06:30:00|174.02|171.22|173.54|170.74|174.6|171.8|173.05|170.25|0
1649313300000|2022-04-07 06:35:00|173.48|170.68|174.02|171.22|174.31|171.51|173.34|170.54|0
1649313600000|2022-04-07 06:40:00|174.06|171.26|175.56|172.76|175.56|172.76|174.02|171.22|0
1649313900000|2022-04-07 06:45:00|175.47|172.67|175.31|172.51|176.03|173.23|175.17|172.37|0
1649314200000|2022-04-07 06:50:00|175.22|172.42|175.12|172.32|175.9|173.1|174.73|171.93|0
1649314500000|2022-04-07 06:55:00|175.07|172.27|175.6|172.8|176.28|173.48|174.83|172.03|0
1649314800000|2022-04-07 07:00:00|175.7|172.9|175.7|172.9|176.87|174.07|174.73|171.93|0
1649315100000|2022-04-07 07:05:00|175.89|173.09|175.79|173.39|176.67|174.27|175.2|172.8|0
1649315400000|2022-04-07 07:10:00|176.03|173.63|177.15|174.75|177.93|175.53|175.79|173.39|0
1649315700000|2022-04-07 07:15:00|177.05|174.65|176.46|174.06|177.54|175.14|176.37|173.97|0
1649316000000|2022-04-07 07:20:00|176.51|174.11|178.42|176.02|178.62|176.22|176.07|173.67|0
1649316300000|2022-04-07 07:25:00|178.52|176.12|177.34|174.94|178.57|176.17|177.14|174.74|0
1649316600000|2022-04-07 07:30:00|176.95|174.55|176.75|174.35|176.95|174.55|175.49|173.09|0
1649316900000|2022-04-07 07:35:00|176.65|174.25|176.07|173.67|176.95|174.55|176.02|173.62|0
1649317200000|2022-04-07 07:40:00|176.16|173.76|175.38|172.98|176.31|173.91|175.29|172.89|0
1649317500000|2022-04-07 07:45:00|175.43|173.03|175.97|173.57|176.26|173.86|175.19|172.79|0
1649317800000|2022-04-07 07:50:00|175.87|173.47|176.16|173.76|176.75|174.35|175.77|173.37|0
1649318100000|2022-04-07 07:55:00|176.11|173.71|174.31|171.91|176.11|173.71|173.93|171.53|0
1649318400000|2022-04-07 08:00:00|174.41|172.01|174.02|171.62|174.6|172.2|173.44|171.04|0
1649318700000|2022-04-07 08:05:00|174.12|171.72|175.96|173.56|176.15|173.75|173.63|171.23|0
1649319000000|2022-04-07 08:10:00|176.01|173.61|174.45|172.05|176.25|173.85|174.11|171.71|0
1649319300000|2022-04-07 08:15:00|174.64|172.24|174.31|171.91|175.37|172.97|173.82|171.42|0
1649319600000|2022-04-07 08:20:00|174.4|172|175.03|172.63|175.66|173.26|174.4|172|0
1649319900000|2022-04-07 08:25:00|174.98|172.58|175.37|172.97|175.76|173.36|174.88|172.48|0
1649320200000|2022-04-07 08:30:00|175.27|172.87|175.22|172.82|176.1|173.7|175.03|172.63|0
1649320500000|2022-04-07 08:35:00|175.27|172.87|174.49|172.09|175.56|173.16|174.3|171.9|0
1649320800000|2022-04-07 08:40:00|174.54|172.14|175.75|173.35|175.9|173.5|174.25|171.85|0
1649321100000|2022-04-07 08:45:00|175.8|173.4|176.53|174.13|176.53|174.13|175.65|173.25|0
1649321400000|2022-04-07 08:50:00|176.63|174.23|177.7|175.3|177.8|175.4|176.53|174.13|0
1649321700000|2022-04-07 08:55:00|177.55|175.15|178.88|176.48|178.88|176.48|177.21|174.81|0
1649322000000|2022-04-07 09:00:00|178.78|176.38|177.89|175.49|178.88|176.48|177.89|175.49|0
1649322300000|2022-04-07 09:05:00|177.99|175.59|177.4|175|178.14|175.74|177.21|174.81|0
1649322600000|2022-04-07 09:10:00|177.45|175.05|177.6|175.2|177.6|175.2|177.11|174.71|0
1649322900000|2022-04-07 09:15:00|177.5|175.1|177.35|174.95|180.1|177.7|177.3|174.9|0
1649323200000|2022-04-07 09:20:00|177.4|175|177.55|175.15|178.53|176.13|177.16|174.76|0
1649323500000|2022-04-07 09:25:00|177.5|175.1|177.64|175.24|177.74|175.34|177.06|174.66|0
1649323800000|2022-04-07 09:30:00|177.54|175.14|177.64|175.24|178.03|175.63|177.35|174.95|0
1649324100000|2022-04-07 09:35:00|177.69|175.29|178.42|176.02|178.47|176.07|177.44|175.04|0
1649324400000|2022-04-07 09:40:00|178.52|176.12|178.72|176.32|179.21|176.81|178.13|175.73|0
1649324700000|2022-04-07 09:45:00|178.42|176.02|178.57|176.17|178.72|176.32|178.03|175.63|0
1649325000000|2022-04-07 09:50:00|178.62|176.22|178.91|176.51|179.01|176.61|178.13|175.73|0
1649325300000|2022-04-07 09:55:00|178.96|176.56|179.6|177.2|180|177.6|178.62|176.22|0
1649325600000|2022-04-07 10:00:00|179.4|177|179.6|177.2|179.99|177.59|179.4|177|0
1649325900000|2022-04-07 10:05:00|179.7|177.3|179.7|177.3|179.89|177.49|179.5|177.1|0
1649326200000|2022-04-07 10:10:00|179.69|177.29|179.69|177.29|179.69|177.29|179.4|177|0
1649326500000|2022-04-07 10:15:00|179.64|177.24|179.49|177.09|180.19|177.79|179.4|177|0
1649326800000|2022-04-07 10:20:00|179.59|177.19|179.93|177.53|180.46|178.06|179.49|177.09|0
1649327100000|2022-04-07 10:25:00|179.98|177.58|179.63|177.23|179.98|177.58|179.44|177.04|0
1649327400000|2022-04-07 10:30:00|179.53|177.13|179.24|176.84|179.53|177.13|179.04|176.64|0
1649327700000|2022-04-07 10:35:00|179.04|176.64|179.63|177.23|180.02|177.62|178.99|176.59|0
1649328000000|2022-04-07 10:40:00|179.53|177.13|178.74|176.34|179.53|177.13|178.74|176.34|0
1649328300000|2022-04-07 10:45:00|178.84|176.44|179.23|176.83|179.33|176.93|178.69|176.29|0
1649328600000|2022-04-07 10:50:00|179.33|176.93|178.93|176.53|179.43|177.03|178.83|176.43|0
1649328900000|2022-04-07 10:55:00|178.83|176.43|178.44|176.04|178.83|176.43|178.24|175.84|0
1649329200000|2022-04-07 11:00:00|178.34|175.94|177.45|175.05|178.73|176.33|177.16|174.76|0
1649329500000|2022-04-07 11:05:00|177.5|175.1|179.03|176.63|182.9|180.5|177.36|174.96|0
1649329800000|2022-04-07 11:10:00|178.88|176.48|180.31|177.91|180.8|178.4|178.14|175.74|0
1649330100000|2022-04-07 11:15:00|180.21|177.81|178.58|176.18|180.31|177.91|178.58|176.18|0
1649330400000|2022-04-07 11:20:00|178.63|176.23|177.35|174.95|178.73|176.33|177.35|174.95|0
1649330700000|2022-04-07 11:25:00|177.3|174.9|176.86|174.46|177.55|175.15|176.66|174.26|0
1649331000000|2022-04-07 11:30:00|176.76|174.36|176.56|174.16|178.23|175.83|175.88|173.48|0
1649331300000|2022-04-07 11:35:00|176.47|174.07|176.17|173.77|177.05|174.65|175.88|173.48|0
1649331600000|2022-04-07 11:40:00|176.27|173.87|177.92|175.52|178.12|175.72|175.88|173.48|0
1649331900000|2022-04-07 11:45:00|177.82|175.42|177.53|175.13|178.36|175.96|177.18|174.78|0
1649332200000|2022-04-07 11:50:00|177.43|175.03|177.33|174.93|177.82|175.42|176.84|174.44|0
1649332500000|2022-04-07 11:55:00|177.43|175.03|178.31|175.91|178.41|176.01|177.23|174.83|0
1649332800000|2022-04-07 12:00:00|178.21|175.81|175.96|173.56|178.6|176.2|175.96|173.56|0
1649333100000|2022-04-07 12:05:00|176.15|173.75|176.1|173.7|176.45|174.05|175.47|173.07|0
1649333400000|2022-04-07 12:10:00|176.06|173.66|174.84|172.44|176.35|173.95|174.75|172.35|0
1649333700000|2022-04-07 12:15:00|174.55|172.15|175.33|172.93|175.33|172.93|173.88|171.48|0
1649334000000|2022-04-07 12:20:00|175.23|172.83|174.74|172.34|175.62|173.22|174.55|172.15|0
1649334300000|2022-04-07 12:25:00|174.65|172.25|174.41|172.01|174.65|172.25|173.5|171.1|0
1649334600000|2022-04-07 12:30:00|174.31|171.91|175.38|172.98|175.42|173.02|173.83|171.43|0
1649334900000|2022-04-07 12:35:00|175.42|173.02|175.18|172.78|175.57|173.17|174.7|172.3|0
1649335200000|2022-04-07 12:40:00|175.13|172.73|174.5|172.1|175.57|173.17|174.5|172.1|0
1649335500000|2022-04-07 12:45:00|174.4|172|174.4|172|175.18|172.78|174.11|171.71|0
1649335800000|2022-04-07 12:50:00|174.3|171.9|172.66|170.26|174.79|172.39|172.47|170.07|0
1649336100000|2022-04-07 12:55:00|172.76|170.36|172.66|170.26|173.09|170.69|172.08|169.68|0
1649336400000|2022-04-07 13:00:00|172.95|170.55|170.65|168.25|173.33|170.93|170.65|168.25|0
1649336700000|2022-04-07 13:05:00|170.74|168.34|170.74|168.34|171.03|168.63|170.36|167.96|0
1649337000000|2022-04-07 13:10:00|170.64|168.24|171.07|168.67|171.31|168.91|170.64|168.24|0
1649337300000|2022-04-07 13:15:00|171.02|168.62|172.41|170.01|172.46|170.06|170.55|168.15|0
1649337600000|2022-04-07 13:20:00|172.46|170.06|171.98|169.58|172.46|170.06|171.69|169.29|0
1649337900000|2022-04-07 13:25:00|171.88|169.48|171.31|168.91|171.98|169.58|170.83|168.43|0
1649338200000|2022-04-07 13:30:00|171.02|168.62|174.14|171.74|174.14|171.74|170.25|167.85|0
1649338500000|2022-04-07 13:35:00|174.19|171.79|176.91|174.51|177.21|174.81|173.13|170.73|0
1649338800000|2022-04-07 13:40:00|177.4|175|174.48|172.08|179.07|176.67|174.48|172.08|0
1649339100000|2022-04-07 13:45:00|174.77|172.37|172.35|169.95|176.13|173.73|171.97|169.57|0
1649339400000|2022-04-07 13:50:00|172.55|170.15|176.13|173.73|176.91|174.51|172.16|169.76|0
1649339700000|2022-04-07 13:55:00|176.22|173.82|176.37|173.97|176.71|174.31|175.35|172.95|0
1649340000000|2022-04-07 14:00:00|176.61|174.21|174.57|172.17|179.36|176.96|174.37|171.97|0
1649340300000|2022-04-07 14:05:00|174.66|172.26|173.73|171.33|175.25|172.85|172.64|170.24|0
1649340600000|2022-04-07 14:10:00|173.83|171.43|175.38|172.98|175.96|173.56|172.58|170.18|0
1649340900000|2022-04-07 14:15:00|174.99|172.59|173.92|171.52|175.28|172.88|173.25|170.85|0
1649341200000|2022-04-07 14:20:00|173.83|171.43|173.05|170.65|173.83|171.43|171.81|169.41|0
1649341500000|2022-04-07 14:25:00|173.15|170.75|172.04|169.64|174.21|171.81|171.81|169.41|0
1649341800000|2022-04-07 14:30:00|172|169.6|174.3|171.9|174.69|172.29|172|169.6|0
1649342100000|2022-04-07 14:35:00|174.69|172.29|171.99|169.59|175.85|173.45|171.99|169.59|0
1649342400000|2022-04-07 14:40:00|172.09|169.69|168.66|166.26|172.09|169.69|167.9|165.5|0
1649342700000|2022-04-07 14:45:00|168.85|166.45|167.31|164.91|169.32|166.92|165.09|162.69|0
1649343000000|2022-04-07 14:50:00|168.2|165.8|169.76|167.36|170.58|168.18|168.2|165.8|0
1649343300000|2022-04-07 14:55:00|170|167.6|170.29|167.89|171.15|168.75|169.53|167.13|0
1649343600000|2022-04-07 15:00:00|170|167.6|171.72|169.32|173.4|171|170|167.6|0
1649343900000|2022-04-07 15:05:00|171.43|169.03|170.32|167.92|172.36|169.96|169.9|167.5|0
1649344200000|2022-04-07 15:10:00|170.13|167.73|170.12|167.72|170.7|168.3|168.89|166.49|0
1649344500000|2022-04-07 15:15:00|170.03|167.63|169.65|167.25|170.03|167.63|168.7|166.3|0
1649344800000|2022-04-07 15:20:00|169.46|167.06|170.69|168.29|171.36|168.96|169.36|166.96|0
1649345100000|2022-04-07 15:25:00|170.88|168.48|168.23|165.83|171.74|169.34|167.28|164.88|0
1649345400000|2022-04-07 15:30:00|168.41|166.01|166.87|164.47|168.51|166.11|164.29|161.89|0
1649345700000|2022-04-07 15:35:00|167.06|164.66|167.9|165.5|169.89|167.49|167.01|164.61|0
1649346000000|2022-04-07 15:40:00|167.81|165.41|167.05|164.65|168.47|166.07|166.86|164.46|0
1649346300000|2022-04-07 15:45:00|166.96|164.56|167.05|164.65|169.03|166.63|166.86|164.46|0
1649346600000|2022-04-07 15:50:00|166.86|164.46|165.17|162.77|167.43|165.03|165.08|162.68|0
1649346900000|2022-04-07 15:55:00|165.36|162.96|166.95|164.55|167.24|164.84|165.17|162.77|0
1649347200000|2022-04-07 16:00:00|166.76|164.36|166.39|163.99|167.7|165.3|166.29|163.89|0
1649347500000|2022-04-07 16:05:00|166.48|164.08|168.08|165.68|168.46|166.06|166.48|164.08|0
1649347800000|2022-04-07 16:10:00|168.27|165.87|168.55|166.15|169.88|167.48|167.61|165.21|0
1649348100000|2022-04-07 16:15:00|168.64|166.24|167.42|165.02|168.74|166.34|167.04|164.64|0
1649348400000|2022-04-07 16:20:00|167.23|164.83|167.98|165.58|169.12|166.72|166.94|164.54|0
1649348700000|2022-04-07 16:25:00|167.89|165.49|166.75|164.35|168.45|166.05|166.1|163.7|0
1649349000000|2022-04-07 16:30:00|166.66|164.26|166.56|164.16|167.51|165.11|166.1|163.7|0
1649349300000|2022-04-07 16:35:00|166.47|164.07|166.28|163.88|167.6|165.2|166.09|163.69|0
1649349600000|2022-04-07 16:40:00|166.09|163.69|165.72|163.32|166.94|164.54|165.62|163.22|0
1649349900000|2022-04-07 16:45:00|165.81|163.41|164.04|161.64|166.65|164.25|164.04|161.64|0
1649350200000|2022-04-07 16:50:00|163.94|161.54|165.43|163.03|166.37|163.97|163.94|161.54|0
1649350500000|2022-04-07 16:55:00|165.53|163.13|166.46|164.06|166.74|164.34|165.24|162.84|0
1649350800000|2022-04-07 17:00:00|166.55|164.15|168.53|166.13|169.2|166.8|166.09|163.69|0
1649351100000|2022-04-07 17:05:00|168.63|166.23|169.67|167.27|169.67|167.27|167.96|165.56|0
1649351400000|2022-04-07 17:10:00|169.48|167.08|172.15|169.75|173.59|171.19|169.38|166.98|0
1649351700000|2022-04-07 17:15:00|172.05|169.65|175.77|173.37|175.96|173.56|171.48|169.08|0
1649352000000|2022-04-07 17:20:00|172.29|169.89|172|169.6|173.64|171.24|172|169.6|0
1649352300000|2022-04-07 17:25:00|172.1|169.7|173.93|171.53|174.7|172.3|172.05|169.65|0
1649352600000|2022-04-07 17:30:00|174.12|171.72|173.06|170.66|174.8|172.4|172.86|170.46|0
1649352900000|2022-04-07 17:35:00|173.15|170.75|172.19|169.79|174.12|171.72|172.19|169.79|0
1649353200000|2022-04-07 17:40:00|172.67|170.27|172.38|169.98|173.44|171.04|172.19|169.79|0
1649353500000|2022-04-07 17:45:00|172.28|169.88|171.89|169.49|173.92|171.52|171.7|169.3|0
1649353800000|2022-04-07 17:50:00|172.04|169.64|172.47|170.07|173.05|170.65|171.51|169.11|0
1649354100000|2022-04-07 17:55:00|172.18|169.78|177.82|175.42|178.21|175.81|172.18|169.78|0
1649354400000|2022-04-07 18:00:00|177.52|175.12|177.91|175.51|179.19|176.79|177.13|174.73|0
1649354700000|2022-04-07 18:05:00|177.72|175.32|178.4|176|178.45|176.05|176.05|173.65|0
1649355000000|2022-04-07 18:10:00|178.01|175.61|177.91|175.51|178.99|176.59|177.22|174.82|0
1649355300000|2022-04-07 18:15:00|177.86|175.46|175.56|173.16|178.2|175.8|175.37|172.97|0
1649355600000|2022-04-07 18:20:00|175.66|173.26|177.02|174.62|177.12|174.72|175.56|173.16|0
1649355900000|2022-04-07 18:25:00|177.12|174.72|176.73|174.33|180.47|178.07|176.43|174.03|0
1649356200000|2022-04-07 18:30:00|176.24|173.84|176.73|174.33|177.31|174.91|175.95|173.55|0
1649356500000|2022-04-07 18:35:00|176.92|174.52|177.61|175.21|177.8|175.4|175.65|173.25|0
1649356800000|2022-04-07 18:40:00|177.31|174.91|178.39|175.99|178.83|176.43|176.33|173.93|0
1649357100000|2022-04-07 18:45:00|178.49|176.09|179.97|177.57|180.86|178.46|177.41|175.01|0
1649357400000|2022-04-07 18:50:00|179.57|177.17|181.55|179.15|182.05|179.65|179.28|176.88|0
1649357700000|2022-04-07 18:55:00|181.75|179.35|184.96|182.56|185.26|182.86|181.75|179.35|0
1649358000000|2022-04-07 19:00:00|184.15|181.75|188.38|185.98|193.27|190.87|184.15|181.75|0
1649358300000|2022-04-07 19:05:00|188.28|185.88|189.5|187.1|189.8|187.4|187.57|185.17|0
1649358600000|2022-04-07 19:10:00|189.6|187.2|190.92|188.52|190.92|188.52|188.88|186.48|0
1649358900000|2022-04-07 19:15:00|190.72|188.32|189.08|186.68|191.64|189.24|188.78|186.38|0
1649359200000|2022-04-07 19:20:00|188.98|186.58|187.26|184.86|188.98|186.58|186.55|184.15|0
1649359500000|2022-04-07 19:25:00|187.46|185.06|186.65|184.25|188.37|185.97|186.15|183.75|0
1649359800000|2022-04-07 19:30:00|186.85|184.45|189.79|187.39|189.79|187.39|186.25|183.85|0
1649360100000|2022-04-07 19:35:00|189.69|187.29|190.1|187.7|190.1|187.7|188.77|186.37|0
1649360400000|2022-04-07 19:40:00|190.3|187.9|190.91|188.51|191.43|189.03|188.43|186.03|0
1649360700000|2022-04-07 19:45:00|190.71|188.31|189.12|186.72|192.14|189.74|188.26|185.86|0
1649361000000|2022-04-07 19:50:00|189.07|186.67|186.44|184.04|189.38|186.98|185.83|183.43|0
1649361300000|2022-04-07 19:55:00|186.03|183.63|184.33|181.93|186.03|183.63|183.53|181.13|0
1649361600000|2022-04-07 20:00:00|184.53|182.13|184.32|181.92|185.13|182.73|183.93|181.53|0
1649361900000|2022-04-07 20:05:00|184.52|182.12|184.62|182.22|184.92|182.52|184.12|181.72|0
1649362200000|2022-04-07 20:10:00|184.72|182.32|184.62|182.22|185.52|183.12|184.62|182.22|0
1649362500000|2022-04-07 20:15:00|185.12|182.32|184.42|181.62|185.42|182.62|184.27|181.47|0
1649362800000|2022-04-07 20:20:00|184.32|181.52|183.22|180.42|184.32|181.52|183.12|180.32|0
1649363100000|2022-04-07 20:25:00|183.32|180.52|183.12|180.32|183.42|180.62|182.62|179.82|0
1649363400000|2022-04-07 20:30:00|183.02|180.22|183.46|180.66|183.51|180.71|182.82|180.02|0
1649363700000|2022-04-07 20:35:00|183.41|180.61|183.91|181.11|183.91|181.11|183.31|180.51|0
1649364000000|2022-04-07 20:40:00|183.96|181.16|183.61|180.81|184.01|181.21|183.51|180.71|0
1649364300000|2022-04-07 20:45:00|183.81|181.01|184.01|181.21|184.01|181.21|183.46|180.66|0
1649364600000|2022-04-07 20:50:00|184.11|181.31|184.71|181.91|184.81|182.01|184.11|181.31|0
1649364900000|2022-04-07 20:55:00|184.61|181.81|183.95|181.15|184.71|181.91|183.85|181.05|0
1649365200000|2022-04-07 21:00:00|184.16|181.36|184.14|181.34|184.26|181.46|184|181.2|0
1649365500000|2022-04-07 21:05:00|184.13|181.33|183.98|181.18|184.26|181.46|183.98|181.18|0
1649365800000|2022-04-07 21:10:00|183.97|181.17|183.89|181.09|183.97|181.17|183.75|180.95|0
1649366100000|2022-04-07 21:15:00|183.88|181.08|183.63|180.83|183.88|181.08|183.59|180.79|0
1649366400000|2022-04-07 21:20:00|183.68|180.88|183.67|180.87|183.83|181.03|183.63|180.83|0
1649366700000|2022-04-07 21:25:00|183.63|180.83|183.8|181|184.11|181.31|183.63|180.83|0
1649367000000|2022-04-07 21:30:00|183.93|181.13|183.96|181.16|183.96|181.16|183.93|181.13|0
1649367300000|2022-04-07 21:35:00|184.03|181.23|183.99|181.19|184.1|181.3|183.9|181.1|0
1649367600000|2022-04-07 21:40:00|184|181.2|184.1|181.3|184.1|181.3|183.93|181.13|0
1649367900000|2022-04-07 21:45:00|184.04|181.24|184.13|181.33|184.21|181.41|184.04|181.24|0
1649368200000|2022-04-07 21:50:00|184.08|181.28|184.08|181.28|184.1|181.3|184.06|181.26|0
1649368500000|2022-04-07 21:55:00|184.07|181.27|183.89|181.09|184.21|181.41|183.89|181.09|0
1649368800000|2022-04-07 22:00:00|184.03|181.23|184.78|181.98|184.78|181.98|183.83|181.03|0
1649369100000|2022-04-07 22:05:00|184.68|181.88|184.58|181.78|184.73|181.93|184.28|181.48|0
1649369400000|2022-04-07 22:10:00|184.68|181.88|185.08|182.28|185.28|182.48|184.48|181.68|0
1649369700000|2022-04-07 22:15:00|185.13|182.33|184.77|181.97|185.18|182.38|184.77|181.97|0
1649370000000|2022-04-07 22:20:00|184.87|182.07|184.87|182.07|185.07|182.27|184.77|181.97|0
1649370300000|2022-04-07 22:25:00|184.77|181.97|184.47|181.67|184.77|181.97|184.47|181.67|0
1649370600000|2022-04-07 22:30:00|184.57|181.77|184.37|181.57|184.67|181.87|184.37|181.57|0
1649370900000|2022-04-07 22:35:00|184.47|181.67|184.47|181.67|184.57|181.77|184.37|181.57|0
1649371200000|2022-04-07 22:40:00|184.67|181.87|184.66|181.86|184.67|181.87|184.56|181.76|0
1649371500000|2022-04-07 22:45:00|184.46|181.66|184.46|181.66|184.66|181.86|184.36|181.56|0
1649371800000|2022-04-07 22:50:00|184.36|181.56|184.16|181.36|184.36|181.56|184.06|181.26|0
1649372100000|2022-04-07 22:55:00|184.11|181.31|184.56|181.76|184.56|181.76|184.11|181.31|0
1649372400000|2022-04-07 23:00:00|184.36|181.56|184.16|181.36|184.66|181.86|184.06|181.26|0
1649372700000|2022-04-07 23:05:00|184.21|181.41|184.36|181.56|184.46|181.66|184.21|181.41|0
1649373000000|2022-04-07 23:10:00|184.4|181.6|185.46|182.66|185.46|182.66|184.25|181.45|0
1649373300000|2022-04-07 23:15:00|185.4|182.6|184.95|182.15|185.46|182.66|184.9|182.1|0
1649373600000|2022-04-07 23:20:00|185|182.2|185.25|182.45|185.35|182.55|184.95|182.15|0
1649373900000|2022-04-07 23:25:00|185.35|182.55|185.65|182.85|185.95|183.15|185.25|182.45|0
1649374200000|2022-04-07 23:30:00|185.75|182.95|185.45|182.65|185.75|182.95|185.3|182.5|0
1649374500000|2022-04-07 23:35:00|185.55|182.75|185.75|182.95|185.75|182.95|185.35|182.55|0
1649374800000|2022-04-07 23:40:00|185.7|182.9|185.95|183.15|186.25|183.45|185.7|182.9|0
1649375100000|2022-04-07 23:45:00|185.9|183.1|186.35|183.55|186.35|183.55|185.65|182.85|0
1649375400000|2022-04-07 23:50:00|186.25|183.45|186.75|183.95|186.95|184.15|186.25|183.45|0
1649375700000|2022-04-07 23:55:00|186.85|184.05|186.55|183.75|187.15|184.35|186.55|183.75|0
1649376000000|2022-04-08 00:00:00|186.45|183.65|186.75|183.95|186.85|184.05|185.64|182.84|0
1649376300000|2022-04-08 00:05:00|186.65|183.85|186.54|183.74|186.95|184.15|186.34|183.54|0
1649376600000|2022-04-08 00:10:00|186.44|183.64|186.14|183.34|186.64|183.84|186.04|183.24|0
1649376900000|2022-04-08 00:15:00|186.04|183.24|184.73|181.93|186.04|183.24|184.63|181.83|0
1649377200000|2022-04-08 00:20:00|184.53|181.73|184.43|181.63|185.33|182.53|184.13|181.33|0
1649377500000|2022-04-08 00:25:00|184.33|181.53|182.73|179.93|184.73|181.93|182.53|179.73|0
1649377800000|2022-04-08 00:30:00|182.53|179.73|182.53|179.73|183.13|180.33|182.53|179.73|0
1649378100000|2022-04-08 00:35:00|182.63|179.83|183.12|180.32|183.22|180.42|182.53|179.73|0
1649378400000|2022-04-08 00:40:00|183.02|180.22|183.02|180.22|183.22|180.42|182.92|180.12|0
1649378700000|2022-04-08 00:45:00|183.12|180.32|183.02|180.22|183.42|180.62|182.72|179.92|0
1649379000000|2022-04-08 00:50:00|183.12|180.32|183.27|180.47|183.42|180.62|183.02|180.22|0
1649379300000|2022-04-08 00:55:00|183.32|180.52|183.81|181.01|183.81|181.01|182.92|180.12|0
1649379600000|2022-04-08 01:00:00|183.91|181.11|183.91|181.11|184.11|181.31|183.61|180.81|0
1649379900000|2022-04-08 01:05:00|184.01|181.21|183.61|180.81|184.21|181.41|183.61|180.81|0
1649380200000|2022-04-08 01:10:00|183.71|180.91|183.16|180.36|183.71|180.91|183.11|180.31|0
1649380500000|2022-04-08 01:15:00|183.21|180.41|182.91|180.11|183.51|180.71|182.61|179.81|0
1649380800000|2022-04-08 01:20:00|182.96|180.16|182.51|179.71|183.31|180.51|182.51|179.71|0
1649381100000|2022-04-08 01:25:00|182.71|179.91|182.71|179.91|182.91|180.11|182.51|179.71|0
1649381400000|2022-04-08 01:30:00|182.81|180.01|182.7|179.9|182.9|180.1|182.61|179.81|0
1649381700000|2022-04-08 01:35:00|182.8|180|182.8|180|182.9|180.1|182.5|179.7|0
1649382000000|2022-04-08 01:40:00|182.9|180.1|183.6|180.8|183.7|180.9|182.8|180|0
1649382300000|2022-04-08 01:45:00|183.7|180.9|183.5|180.7|183.7|180.9|183.5|180.7|0
1649382600000|2022-04-08 01:50:00|183.6|180.8|182.5|179.7|183.6|180.8|182.5|179.7|0
1649382900000|2022-04-08 01:55:00|182.6|179.8|182.5|179.7|182.8|180|182.5|179.7|0
1649383200000|2022-04-08 02:00:00|182.6|179.8|183.09|180.29|183.19|180.39|182.5|179.7|0
1649383500000|2022-04-08 02:05:00|183.04|180.24|182.89|180.09|183.29|180.49|182.79|179.99|0
1649383800000|2022-04-08 02:10:00|182.84|180.04|182.99|180.19|183.09|180.29|182.69|179.89|0
1649384100000|2022-04-08 02:15:00|183.04|180.24|182.89|180.09|183.39|180.59|182.49|179.69|0
1649384400000|2022-04-08 02:20:00|182.99|180.19|183.08|180.28|183.28|180.48|182.89|180.09|0
1649384700000|2022-04-08 02:25:00|182.98|180.18|183.48|180.68|183.48|180.68|182.98|180.18|0
1649385000000|2022-04-08 02:30:00|183.53|180.73|183.98|181.18|184.08|181.28|183.38|180.58|0
1649385300000|2022-04-08 02:35:00|183.88|181.08|183.88|181.08|183.98|181.18|183.73|180.93|0
1649385600000|2022-04-08 02:40:00|183.93|181.13|184.68|181.88|184.68|181.88|183.78|180.98|0
1649385900000|2022-04-08 02:45:00|184.88|182.08|185.08|182.28|185.48|182.68|184.68|181.88|0
1649386200000|2022-04-08 02:50:00|185.18|182.38|185.07|182.27|185.28|182.48|184.97|182.17|0
1649386500000|2022-04-08 02:55:00|184.97|182.17|185.27|182.47|185.37|182.57|184.97|182.17|0
1649386800000|2022-04-08 03:00:00|185.37|182.57|184.57|181.77|185.57|182.77|184.47|181.67|0
1649387100000|2022-04-08 03:05:00|184.47|181.67|184.87|182.07|184.87|182.07|184.37|181.57|0
1649387400000|2022-04-08 03:10:00|184.77|181.97|185.17|182.37|185.47|182.67|184.71|181.91|0
1649387700000|2022-04-08 03:15:00|185.07|182.27|185.06|182.26|185.37|182.57|184.96|182.16|0
1649388000000|2022-04-08 03:20:00|184.96|182.16|185.26|182.46|185.57|182.77|184.96|182.16|0
1649388300000|2022-04-08 03:25:00|185.16|182.36|184.76|181.96|185.16|182.36|184.71|181.91|0
1649388600000|2022-04-08 03:30:00|184.81|182.01|184.26|181.46|184.96|182.16|183.66|180.86|0
1649388900000|2022-04-08 03:35:00|184.16|181.36|184.36|181.56|184.46|181.66|184.16|181.36|0
1649389200000|2022-04-08 03:40:00|184.3|181.5|184.65|181.85|184.7|181.9|184.25|181.45|0
1649389500000|2022-04-08 03:45:00|184.55|181.75|184.25|181.45|184.75|181.95|184.25|181.45|0
1649389800000|2022-04-08 03:50:00|184.35|181.55|183.65|180.85|184.35|181.55|183.55|180.75|0
1649390100000|2022-04-08 03:55:00|183.75|180.95|184.05|181.25|184.05|181.25|183.45|180.65|0
1649390400000|2022-04-08 04:00:00|184.15|181.35|183.45|180.65|184.25|181.45|183.45|180.65|0
1649390700000|2022-04-08 04:05:00|183.55|180.75|183.44|180.64|183.75|180.95|183.44|180.64|0
1649391000000|2022-04-08 04:10:00|183.49|180.69|183.54|180.74|183.84|181.04|183.49|180.69|0
1649391300000|2022-04-08 04:15:00|183.64|180.84|183.14|180.34|183.64|180.84|183.14|180.34|0
1649391600000|2022-04-08 04:20:00|183.24|180.44|183.69|180.89|185.1|182.3|182.94|180.14|0
1649391900000|2022-04-08 04:25:00|183.59|180.79|183.99|181.19|184.09|181.29|183.59|180.79|0
1649392200000|2022-04-08 04:30:00|184.09|181.29|183.89|181.09|184.09|181.29|183.79|180.99|0
1649392500000|2022-04-08 04:35:00|183.99|181.19|184.19|181.39|184.39|181.59|183.99|181.19|0
1649392800000|2022-04-08 04:40:00|184.29|181.49|183.83|181.03|184.48|181.68|183.78|180.98|0
1649393100000|2022-04-08 04:45:00|183.78|180.98|183.38|180.58|183.78|180.98|183.38|180.58|0
1649393400000|2022-04-08 04:50:00|183.48|180.68|182.98|180.18|183.48|180.68|182.98|180.18|0
1649393700000|2022-04-08 04:55:00|183.08|180.28|183.58|180.78|183.58|180.78|182.98|180.18|0
1649394000000|2022-04-08 05:00:00|183.48|180.68|183.48|180.68|183.98|181.18|183.38|180.58|0
1649394300000|2022-04-08 05:05:00|183.38|180.58|183.58|180.78|183.58|180.78|182.98|180.18|0
1649394600000|2022-04-08 05:10:00|183.48|180.68|184.57|181.77|184.57|181.77|183.28|180.48|0
1649394900000|2022-04-08 05:15:00|184.67|181.87|185.47|182.67|185.52|182.72|184.47|181.67|0
1649395200000|2022-04-08 05:20:00|185.57|182.77|185.47|182.67|185.87|183.07|185.17|182.37|0
1649395500000|2022-04-08 05:25:00|185.37|182.57|185.27|182.47|185.57|182.77|184.97|182.17|0
1649395800000|2022-04-08 05:30:00|185.17|182.37|185.27|182.47|185.37|182.57|184.97|182.17|0
1649396100000|2022-04-08 05:35:00|185.21|182.41|185.06|182.26|185.27|182.47|184.86|182.06|0
1649396400000|2022-04-08 05:40:00|184.96|182.16|185.16|182.36|185.16|182.36|184.76|181.96|0
1649396700000|2022-04-08 05:45:00|185.26|182.46|185.61|182.81|185.66|182.86|185.16|182.36|0
1649397000000|2022-04-08 05:50:00|185.56|182.76|186.16|183.36|186.47|183.67|185.41|182.61|0
1649397300000|2022-04-08 05:55:00|186.11|183.31|186.46|183.66|186.87|184.07|186.06|183.26|0
1649397600000|2022-04-08 06:00:00|186.56|183.76|186.06|183.26|187.17|184.37|185.86|183.06|0
1649397900000|2022-04-08 06:05:00|186.11|183.31|187.77|184.97|187.77|184.97|186.06|183.26|0
1649398200000|2022-04-08 06:10:00|187.67|184.87|186.86|184.06|187.67|184.87|186.46|183.66|0
1649398500000|2022-04-08 06:15:00|186.76|183.96|187.16|184.36|187.77|184.97|186.66|183.86|0
1649398800000|2022-04-08 06:20:00|187.06|184.26|187.45|184.65|187.45|184.65|186.04|183.24|0
1649399100000|2022-04-08 06:25:00|187.35|184.55|186.78|183.98|188.53|185.73|186.78|183.98|0
1649399400000|2022-04-08 06:30:00|186.89|184.09|187.59|184.79|187.69|184.89|186.89|184.09|0
1649399700000|2022-04-08 06:35:00|187.49|184.69|187.08|184.28|188.1|185.3|186.88|184.08|0
1649400000000|2022-04-08 06:40:00|186.98|184.18|187.08|184.28|187.13|184.33|186.12|183.32|0
1649400300000|2022-04-08 06:45:00|186.98|184.18|187.38|184.58|187.59|184.79|186.68|183.88|0
1649400600000|2022-04-08 06:50:00|187.49|184.69|188.19|185.39|188.5|185.7|187.28|184.48|0
1649400900000|2022-04-08 06:55:00|188.3|185.5|188.55|185.75|189.01|186.21|188.19|185.39|0
1649401200000|2022-04-08 07:00:00|188.6|185.8|186.77|183.97|188.8|186|186.77|183.97|0
1649401500000|2022-04-08 07:05:00|186.62|184.22|186.67|184.27|187.18|184.78|185.56|183.16|0
1649401800000|2022-04-08 07:10:00|186.77|184.37|187.88|185.48|188.24|185.84|186.47|184.07|0
1649402100000|2022-04-08 07:15:00|187.93|185.53|187.38|184.98|187.99|185.59|186.36|183.96|0
1649402400000|2022-04-08 07:20:00|187.42|185.02|187.63|185.23|188.74|186.34|187.22|184.82|0
1649402700000|2022-04-08 07:25:00|187.58|185.18|187.57|185.17|187.98|185.58|186.97|184.57|0
1649403000000|2022-04-08 07:30:00|187.52|185.12|187.57|185.17|187.78|185.38|186.51|184.11|0
1649403300000|2022-04-08 07:35:00|187.67|185.27|189.5|187.1|189.61|187.21|187.67|185.27|0
1649403600000|2022-04-08 07:40:00|189.61|187.21|189.76|187.36|190.01|187.61|188.89|186.49|0
1649403900000|2022-04-08 07:45:00|189.71|187.31|189.04|186.64|189.71|187.31|188.43|186.03|0
1649404200000|2022-04-08 07:50:00|189.09|186.69|189.6|187.2|190.52|188.12|189.09|186.69|0
1649404500000|2022-04-08 07:55:00|189.7|187.3|190.52|188.12|190.67|188.27|189.5|187.1|0
1649404800000|2022-04-08 08:00:00|190.42|188.02|191.65|189.25|191.65|189.25|190.21|187.81|0
1649405100000|2022-04-08 08:05:00|191.75|189.35|192.36|189.96|193.72|191.32|191.03|188.63|0
1649405400000|2022-04-08 08:10:00|192.47|190.07|192.1|189.7|192.62|190.22|192.05|189.65|0
1649405700000|2022-04-08 08:15:00|192.05|189.65|191.74|189.34|192.16|189.76|191.23|188.83|0
1649406000000|2022-04-08 08:20:00|191.69|189.29|192.15|189.75|192.26|189.86|191.69|189.29|0
1649406300000|2022-04-08 08:25:00|192.1|189.7|192.67|190.27|193.18|190.78|191.95|189.55|0
1649406600000|2022-04-08 08:30:00|192.66|190.26|192.25|189.85|193.18|190.78|192.15|189.75|0
1649406900000|2022-04-08 08:35:00|192.15|189.75|191.74|189.34|192.15|189.75|191.53|189.13|0
1649407200000|2022-04-08 08:40:00|191.63|189.23|190.91|188.51|191.74|189.34|190.91|188.51|0
1649407500000|2022-04-08 08:45:00|190.81|188.41|190.3|187.9|191.12|188.72|190.2|187.8|0
1649407800000|2022-04-08 08:50:00|190.4|188|189.38|186.98|190.4|188|189.38|186.98|0
1649408100000|2022-04-08 08:55:00|189.17|186.77|188.87|186.47|189.17|186.77|188.36|185.96|0
1649408400000|2022-04-08 09:00:00|188.66|186.26|187.65|185.25|188.66|186.26|187.04|184.64|0
1649408700000|2022-04-08 09:05:00|187.75|185.35|186.75|184.35|187.95|185.55|184.67|182.27|0
1649409000000|2022-04-08 09:10:00|186.65|184.25|187.35|184.95|187.76|185.36|186.65|184.25|0
1649409300000|2022-04-08 09:15:00|187.4|185|187.6|185.2|187.6|185.2|187.15|184.75|0
1649409600000|2022-04-08 09:20:00|187.55|185.15|187.65|185.25|187.65|185.25|187.45|185.05|0
1649409900000|2022-04-08 09:25:00|187.6|185.2|187.45|185.05|187.75|185.35|187.35|184.95|0
1649410200000|2022-04-08 09:30:00|187.55|185.15|187.34|184.94|187.55|185.15|187.09|184.69|0
1649410500000|2022-04-08 09:35:00|187.24|184.84|187.54|185.14|187.55|185.15|186.43|184.03|0
1649410800000|2022-04-08 09:40:00|187.49|185.09|186.58|184.18|187.54|185.14|186.58|184.18|0
1649411100000|2022-04-08 09:45:00|186.53|184.13|188.05|185.65|188.05|185.65|186.53|184.13|0
1649411400000|2022-04-08 09:50:00|187.95|185.55|187.84|185.44|188.15|185.75|187.64|185.24|0
1649411700000|2022-04-08 09:55:00|187.79|185.39|187.94|185.54|188.15|185.75|187.64|185.24|0
1649412000000|2022-04-08 10:00:00|187.84|185.44|187.94|185.54|188.45|186.05|187.13|184.73|0
1649412300000|2022-04-08 10:05:00|187.84|185.44|187.74|185.34|187.99|185.59|187.43|185.03|0
1649412600000|2022-04-08 10:10:00|187.78|185.38|186.17|183.77|188.04|185.64|186.17|183.77|0
1649412900000|2022-04-08 10:15:00|186.32|183.92|185.86|183.46|187.33|184.93|185.81|183.41|0
1649413200000|2022-04-08 10:20:00|185.91|183.51|185.81|183.41|186.22|183.82|185.41|183.01|0
1649413500000|2022-04-08 10:25:00|185.71|183.31|185.91|183.51|186.11|183.71|185.35|182.95|0
1649413800000|2022-04-08 10:30:00|185.81|183.41|185.61|183.21|186.01|183.61|185.41|183.01|0
1649414100000|2022-04-08 10:35:00|185.65|183.25|186.31|183.91|186.41|184.01|185.3|182.9|0
1649414400000|2022-04-08 10:40:00|186.51|184.11|187.12|184.72|187.32|184.92|186.31|183.91|0
1649414700000|2022-04-08 10:45:00|187.22|184.82|187.42|185.02|187.62|185.22|186.81|184.41|0
1649415000000|2022-04-08 10:50:00|187.52|185.12|188.58|186.18|188.58|186.18|187.52|185.12|0
1649415300000|2022-04-08 10:55:00|188.53|186.13|189.14|186.74|189.34|186.94|188.38|185.98|0
1649415600000|2022-04-08 11:00:00|189.24|186.84|188.63|186.23|189.34|186.94|188.43|186.03|0
1649415900000|2022-04-08 11:05:00|188.73|186.33|189.81|187.41|191.17|188.77|188.73|186.33|0
1649416200000|2022-04-08 11:10:00|189.7|187.3|189.6|187.2|190.01|187.61|189.3|186.9|0
1649416500000|2022-04-08 11:15:00|189.5|187.1|189.24|186.84|189.8|187.4|189.09|186.69|0
1649416800000|2022-04-08 11:20:00|189.29|186.89|189.29|186.89|190.11|187.71|189.09|186.69|0
1649417100000|2022-04-08 11:25:00|189.39|186.99|189.8|187.4|189.8|187.4|189.39|186.99|0
1649417400000|2022-04-08 11:30:00|189.85|187.45|189.59|187.19|189.85|187.45|188.88|186.48|0
1649417700000|2022-04-08 11:35:00|189.49|187.09|190.61|188.21|190.61|188.21|189.44|187.04|0
1649418000000|2022-04-08 11:40:00|190.72|188.32|190.56|188.16|191.12|188.72|190.41|188.01|0
1649418300000|2022-04-08 11:45:00|190.61|188.21|190.3|187.9|190.71|188.31|190.3|187.9|0
1649418600000|2022-04-08 11:50:00|190.2|187.8|190.1|187.7|190.4|188|189.69|187.29|0
1649418900000|2022-04-08 11:55:00|190.2|187.8|189.58|187.18|190.2|187.8|189.08|186.68|0
1649419200000|2022-04-08 12:00:00|189.69|187.29|188.46|186.06|189.99|187.59|188.26|185.86|0
1649419500000|2022-04-08 12:05:00|188.41|186.01|188.46|186.06|188.77|186.37|188.16|185.76|0
1649419800000|2022-04-08 12:10:00|188.36|185.96|188.05|185.65|188.36|185.96|187.85|185.45|0
1649420100000|2022-04-08 12:15:00|188.1|185.7|187.75|185.35|188.36|185.96|187.54|185.14|0
1649420400000|2022-04-08 12:20:00|187.79|185.39|188.45|186.05|188.56|186.16|187.75|185.35|0
1649420700000|2022-04-08 12:25:00|188.35|185.95|188.25|185.85|188.81|186.41|188.05|185.65|0
1649421000000|2022-04-08 12:30:00|188.35|185.95|187.13|184.73|188.55|186.15|186.93|184.53|0
1649421300000|2022-04-08 12:35:00|187.03|184.63|186.63|184.23|187.54|185.14|186.63|184.23|0
1649421600000|2022-04-08 12:40:00|186.42|184.02|185.51|183.11|186.42|184.02|185.01|182.61|0
1649421900000|2022-04-08 12:45:00|185.41|183.01|184.61|182.21|185.62|183.22|183.91|181.51|0
1649422200000|2022-04-08 12:50:00|184.21|181.81|184.01|181.61|184.61|182.21|183.61|181.21|0
1649422500000|2022-04-08 12:55:00|184.21|181.81|184.3|181.9|184.61|182.21|184|181.6|0
1649422800000|2022-04-08 13:00:00|184.1|181.7|182.09|179.69|184.1|181.7|179.2|176.8|0
1649423100000|2022-04-08 13:05:00|182.19|179.79|182.09|179.69|182.39|179.99|181.69|179.29|0
1649423400000|2022-04-08 13:10:00|181.99|179.59|181.02|178.62|182.06|179.66|180.53|178.13|0
1649423700000|2022-04-08 13:15:00|180.92|178.52|181.82|179.42|182.01|179.61|180.83|178.43|0
1649424000000|2022-04-08 13:20:00|181.72|179.32|181.52|179.12|182.01|179.61|181.22|178.82|0
1649424300000|2022-04-08 13:25:00|181.56|179.16|180.72|178.32|181.61|179.21|180.33|177.93|0
1649424600000|2022-04-08 13:30:00|181.12|178.72|178.84|176.44|181.51|179.11|177.28|174.88|0
1649424900000|2022-04-08 13:35:00|178.45|176.05|177.76|175.36|178.45|176.05|177.18|174.78|0
1649425200000|2022-04-08 13:40:00|177.37|174.97|174.52|172.12|177.76|175.36|174.02|171.62|0
1649425500000|2022-04-08 13:45:00|174.32|171.92|175.53|173.13|176.26|173.86|173.65|171.25|0
1649425800000|2022-04-08 13:50:00|175.29|172.89|173.26|170.86|175.78|173.38|172.97|170.57|0
1649426100000|2022-04-08 13:55:00|173.06|170.66|173.64|171.24|174.42|172.02|172.77|170.37|0
1649426400000|2022-04-08 14:00:00|172.77|170.37|176.26|173.86|176.45|174.05|172.77|170.37|0
1649426700000|2022-04-08 14:05:00|176.16|173.76|177.92|175.52|178.6|176.2|175.38|172.98|0
1649427000000|2022-04-08 14:10:00|178.01|175.61|172.52|170.12|178.01|175.61|171.36|168.96|0
1649427300000|2022-04-08 14:15:00|172.71|170.31|172.42|170.02|173|170.6|170.4|168|0
1649427600000|2022-04-08 14:20:00|172.52|170.12|174.07|171.67|174.65|172.25|172.32|169.92|0
1649427900000|2022-04-08 14:25:00|174.11|171.71|175.33|172.93|175.62|173.22|173.19|170.79|0
1649428200000|2022-04-08 14:30:00|175.23|172.83|177.24|174.84|178.42|176.02|175.14|172.74|0
1649428500000|2022-04-08 14:35:00|177.34|174.94|177.33|174.93|178.22|175.82|176.16|173.76|0
1649428800000|2022-04-08 14:40:00|177.53|175.13|176.45|174.05|178.12|175.72|176.25|173.85|0
1649429100000|2022-04-08 14:45:00|176.25|173.85|175.47|173.07|177.92|175.52|175.27|172.87|0
1649429400000|2022-04-08 14:50:00|175.67|173.27|182.18|179.78|182.39|179.99|175.66|173.26|0
1649429700000|2022-04-08 14:55:00|181.98|179.58|185.4|183|185.4|183|181.68|179.28|0
1649430000000|2022-04-08 15:00:00|185.1|182.7|184.52|182.12|191.27|188.87|184.39|181.99|0
1649430300000|2022-04-08 15:05:00|184.82|182.42|183.81|181.41|185.23|182.83|183.21|180.81|0
1649430600000|2022-04-08 15:10:00|183.51|181.11|185.35|182.95|186.05|183.65|183.21|180.81|0
1649430900000|2022-04-08 15:15:00|185.45|183.05|183.53|181.13|185.45|183.05|183.33|180.93|0
1649431200000|2022-04-08 15:20:00|183.63|181.23|182.12|179.72|183.63|181.23|181.82|179.42|0
1649431500000|2022-04-08 15:25:00|181.82|179.42|184.53|182.13|184.53|182.13|181.82|179.42|0
1649431800000|2022-04-08 15:30:00|184.63|182.23|185.64|183.24|186.65|184.25|184.53|182.13|0
1649432100000|2022-04-08 15:35:00|185.58|183.18|184.63|182.23|185.58|183.18|182.62|180.22|0
1649432400000|2022-04-08 15:40:00|184.23|181.83|184.12|181.72|185.03|182.63|183.42|181.02|0
1649432700000|2022-04-08 15:45:00|183.92|181.52|184.52|182.12|186.34|183.94|183.22|180.82|0
1649433000000|2022-04-08 15:50:00|184.22|181.82|184.62|182.22|186.24|183.84|184.12|181.72|0
1649433300000|2022-04-08 15:55:00|184.72|182.32|185.53|183.13|186.34|183.94|184.12|181.72|0
1649433600000|2022-04-08 16:00:00|185.43|183.03|185.98|183.58|186.69|184.29|185.27|182.87|0
1649433900000|2022-04-08 16:05:00|185.93|183.53|185.52|183.12|186.59|184.19|184.62|182.22|0
1649434200000|2022-04-08 16:10:00|185.32|182.92|184.92|182.52|186.64|184.24|183.51|181.11|0
1649434500000|2022-04-08 16:15:00|185.12|182.72|186.53|184.13|186.99|184.59|183.81|181.41|0
1649434800000|2022-04-08 16:20:00|186.63|184.23|188.05|185.65|188.31|185.91|186.43|184.03|0
1649435100000|2022-04-08 16:25:00|187.95|185.55|188.19|185.79|188.97|186.57|186.57|184.17|0
1649435400000|2022-04-08 16:30:00|188.14|185.74|185.7|183.3|188.29|185.89|185.44|183.04|0
1649435700000|2022-04-08 16:35:00|186.1|183.7|186.71|184.31|186.71|184.31|185.59|183.19|0
1649436000000|2022-04-08 16:40:00|186.81|184.41|186.1|183.7|187.52|185.12|185.79|183.39|0
1649436300000|2022-04-08 16:45:00|186|183.6|184.88|182.48|186.71|184.31|184.68|182.28|0
1649436600000|2022-04-08 16:50:00|184.98|182.58|186.4|184|186.8|184.4|184.38|181.98|0
1649436900000|2022-04-08 16:55:00|186.3|183.9|187.21|184.81|187.51|185.11|186.19|183.79|0
1649437200000|2022-04-08 17:00:00|187.11|184.71|186.5|184.1|187.31|184.91|185.18|182.78|0
1649437500000|2022-04-08 17:05:00|186.29|183.89|186.19|183.79|186.5|184.1|184.98|182.58|0
1649437800000|2022-04-08 17:10:00|186.39|183.99|184.17|181.77|186.39|183.99|184.17|181.77|0
1649438100000|2022-04-08 17:15:00|184.27|181.87|183.56|181.16|184.47|182.07|183.36|180.96|0
1649438400000|2022-04-08 17:20:00|183.61|181.21|184.37|181.97|184.87|182.47|183.46|181.06|0
1649438700000|2022-04-08 17:25:00|184.16|181.76|183.26|180.86|184.16|181.76|183.16|180.76|0
1649439000000|2022-04-08 17:30:00|183.36|180.96|182.15|179.75|183.46|181.06|182.15|179.75|0
1649439300000|2022-04-08 17:35:00|182.05|179.65|182.45|180.05|183.26|180.86|182.05|179.65|0
1649439600000|2022-04-08 17:40:00|182.35|179.95|182.55|180.15|182.85|180.45|181.55|179.15|0
1649439900000|2022-04-08 17:45:00|182.45|180.05|181.25|178.85|182.45|180.05|180.95|178.55|0
1649440200000|2022-04-08 17:50:00|181.05|178.65|181.75|179.35|182.35|179.95|180.85|178.45|0
1649440500000|2022-04-08 17:55:00|181.65|179.25|182.05|179.65|182.15|179.75|181.35|178.95|0
1649440800000|2022-04-08 18:00:00|181.85|179.45|180.95|178.55|182.74|180.34|180.75|178.35|0
1649441100000|2022-04-08 18:05:00|181.05|178.65|182.24|179.84|182.34|179.94|180.65|178.25|0
1649441400000|2022-04-08 18:10:00|182.34|179.94|183.14|180.74|183.24|180.84|182.24|179.84|0
1649441700000|2022-04-08 18:15:00|183.24|180.84|182.14|179.74|183.24|180.84|181.74|179.34|0
1649442000000|2022-04-08 18:20:00|182.04|179.64|180.74|178.34|183.74|181.34|180.64|178.24|0
1649442300000|2022-04-08 18:25:00|180.64|178.24|178.56|176.16|180.64|178.24|177.57|175.17|0
1649442600000|2022-04-08 18:30:00|178.46|176.06|177.04|174.64|178.98|176.58|176.94|174.54|0
1649442900000|2022-04-08 18:35:00|176.94|174.54|178.22|175.82|178.81|176.41|176.45|174.05|0
1649443200000|2022-04-08 18:40:00|177.92|175.52|177.62|175.22|179.01|176.61|177.23|174.83|0
1649443500000|2022-04-08 18:45:00|177.82|175.42|179.4|177|179.5|177.1|177.43|175.03|0
1649443800000|2022-04-08 18:50:00|179.45|177.05|181.69|179.29|182.29|179.89|179.2|176.8|0
1649444100000|2022-04-08 18:55:00|181.59|179.19|180.29|177.89|181.89|179.49|179.89|177.49|0
1649444400000|2022-04-08 19:00:00|179.99|177.59|179.79|177.39|180.69|178.29|179.5|177.1|0
1649444700000|2022-04-08 19:05:00|179.89|177.49|179.1|176.7|180.79|178.39|178.7|176.3|0
1649445000000|2022-04-08 19:10:00|179|176.6|180.83|178.43|182.58|180.18|178.5|176.1|0
1649445300000|2022-04-08 19:15:00|180.58|178.18|180.58|178.18|183.28|180.88|180.18|177.78|0
1649445600000|2022-04-08 19:20:00|180.48|178.08|180.68|178.28|181.33|178.93|179.49|177.09|0
1649445900000|2022-04-08 19:25:00|180.58|178.18|181.37|178.97|181.58|179.18|180.58|178.18|0
1649446200000|2022-04-08 19:30:00|181.77|179.37|179.38|176.98|182.37|179.97|179.38|176.98|0
1649446500000|2022-04-08 19:35:00|178.89|176.49|178.1|175.7|179.09|176.69|178|175.6|0
1649446800000|2022-04-08 19:40:00|178.29|175.89|180.57|178.17|180.57|178.17|177.7|175.3|0
1649447100000|2022-04-08 19:45:00|180.27|177.87|177.11|174.71|181.07|178.67|177.11|174.71|0
1649447400000|2022-04-08 19:50:00|177.21|174.81|176.09|173.69|177.21|174.81|171.47|169.07|0
1649447700000|2022-04-08 19:55:00|176.34|173.94|177.51|175.11|177.51|175.11|174.39|171.99|0
1649448000000|2022-04-08 20:00:00|177.81|175.41|178.1|175.7|179.29|176.89|177.81|175.41|0
1649448300000|2022-04-08 20:05:00|178.2|175.8|178.1|175.7|178.3|175.9|177.51|175.11|0
1649448600000|2022-04-08 20:10:00|178.2|175.8|177.02|174.62|178.2|175.8|177.02|174.62|0
1649660700000|2022-04-11 07:05:00|169|166.6|167.29|164.89|169.28|166.88|166.95|164.55|0
1649661000000|2022-04-11 07:10:00|167.33|164.93|164.03|161.63|167.33|164.93|164.03|161.63|0
1649661300000|2022-04-11 07:15:00|163.52|161.12|165.11|162.71|166.24|163.84|163.19|160.79|0
1649661600000|2022-04-11 07:20:00|164.83|162.43|167.56|165.16|167.66|165.26|164.83|162.43|0
1649661900000|2022-04-11 07:25:00|167.47|165.07|173.22|170.82|173.22|170.82|167.28|164.88|0
1649662200000|2022-04-11 07:30:00|173.32|170.92|172.74|170.34|173.42|171.02|171.77|169.37|0
1649662500000|2022-04-11 07:35:00|172.83|170.43|173.22|170.82|173.32|170.92|172.35|169.95|0
1649662800000|2022-04-11 07:40:00|173.31|170.91|172.58|170.18|173.51|171.11|172.39|169.99|0
1649663100000|2022-04-11 07:45:00|172.68|170.28|173.31|170.91|174.57|172.17|171.67|169.27|0
1649663400000|2022-04-11 07:50:00|173.36|170.96|172.05|169.65|173.36|170.96|171.86|169.46|0
1649663700000|2022-04-11 07:55:00|172.19|169.79|171.09|168.69|172.24|169.84|171.09|168.69|0
1649664000000|2022-04-11 08:00:00|171.18|168.78|169.55|167.15|172.15|169.75|169.55|167.15|0
1649664300000|2022-04-11 08:05:00|169.45|167.05|168.4|166|170.03|167.63|167.93|165.53|0
1649664600000|2022-04-11 08:10:00|168.21|165.81|167.88|165.48|168.78|166.38|167.55|165.15|0
1649664900000|2022-04-11 08:15:00|167.17|164.77|164.43|162.03|168.31|165.91|164.34|161.94|0
1649665200000|2022-04-11 08:20:00|164.24|161.84|164.15|161.75|164.99|162.59|163.5|161.1|0
1649665500000|2022-04-11 08:25:00|164.1|161.7|163.87|161.47|164.1|161.7|162.84|160.44|0
1649665800000|2022-04-11 08:30:00|163.91|161.51|164.52|162.12|164.57|162.17|163.03|160.63|0
1649666100000|2022-04-11 08:35:00|164.24|161.84|164.66|162.26|165.08|162.68|164.24|161.84|0
1649666400000|2022-04-11 08:40:00|164.71|162.31|164.56|162.16|164.99|162.59|164.33|161.93|0
1649666700000|2022-04-11 08:45:00|164.61|162.21|165.55|163.15|165.64|163.24|164.52|162.12|0
1649667000000|2022-04-11 08:50:00|165.64|163.24|165.92|163.52|165.92|163.52|164.7|162.3|0
1649667300000|2022-04-11 08:55:00|165.87|163.47|165.17|162.77|166.39|163.99|164.98|162.58|0
1649667600000|2022-04-11 09:00:00|165.21|162.81|165.87|163.47|165.92|163.52|164.98|162.58|0
1649667900000|2022-04-11 09:05:00|165.78|163.38|165.26|162.86|166.3|163.9|164.79|162.39|0
1649668200000|2022-04-11 09:10:00|165.3|162.9|165.26|162.86|165.92|163.52|164.6|162.2|0
1649668500000|2022-04-11 09:15:00|165.35|162.95|166.1|163.7|166.1|163.7|165.02|162.62|0
1649668800000|2022-04-11 09:20:00|166.2|163.8|166.76|164.36|166.76|164.36|165.63|163.23|0
1649669100000|2022-04-11 09:25:00|166.67|164.27|167.09|164.69|167.24|164.84|166.67|164.27|0
1649669400000|2022-04-11 09:30:00|167.04|164.64|166.62|164.22|167.04|164.64|166.38|163.98|0
1649669700000|2022-04-11 09:35:00|166.76|164.36|167.23|164.83|167.28|164.88|166.57|164.17|0
1649670000000|2022-04-11 09:40:00|167.18|164.78|167.13|164.73|167.42|165.02|166.1|163.7|0
1649670300000|2022-04-11 09:45:00|167.23|164.83|167.7|165.3|169.65|167.25|166.99|164.59|0
1649670600000|2022-04-11 09:50:00|167.75|165.35|169.17|166.77|169.22|166.82|167.61|165.21|0
1649670900000|2022-04-11 09:55:00|169.13|166.73|169.27|166.87|169.99|167.59|168.65|166.25|0
1649671200000|2022-04-11 10:00:00|169.41|167.01|169.7|167.3|169.99|167.59|169.41|167.01|0
1649671500000|2022-04-11 10:05:00|169.79|167.39|169.79|167.39|170.46|168.06|169.41|167.01|0
1649671800000|2022-04-11 10:10:00|169.74|167.34|169.89|167.49|169.89|167.49|169.31|166.91|0
1649672100000|2022-04-11 10:15:00|169.98|167.58|170.84|168.44|171.27|168.87|169.84|167.44|0
1649672400000|2022-04-11 10:20:00|170.89|168.49|169.21|166.81|170.94|168.54|169.12|166.72|0
1649672700000|2022-04-11 10:25:00|169.16|166.76|168.83|166.43|169.4|167|168.45|166.05|0
1649673000000|2022-04-11 10:30:00|168.73|166.33|168.26|165.86|169.59|167.19|168.16|165.76|0
1649673300000|2022-04-11 10:35:00|168.16|165.76|168.35|165.95|168.54|166.14|167.78|165.38|0
1649673600000|2022-04-11 10:40:00|168.39|165.99|166.92|164.52|168.63|166.23|166.68|164.28|0
1649673900000|2022-04-11 10:45:00|166.87|164.47|168.44|166.04|168.58|166.18|166.73|164.33|0
1649674200000|2022-04-11 10:50:00|168.39|165.99|168.92|166.52|169.49|167.09|168.39|165.99|0
1649674500000|2022-04-11 10:55:00|169.01|166.61|170.35|167.95|170.35|167.95|168.91|166.51|0
1649674800000|2022-04-11 11:00:00|170.25|167.85|169.77|167.37|170.54|168.14|169.29|166.89|0
1649675100000|2022-04-11 11:05:00|169.82|167.42|169.39|166.99|170.44|168.04|168.91|166.51|0
1649675400000|2022-04-11 11:10:00|169.48|167.08|169.14|166.74|170.06|167.66|168.72|166.32|0
1649675700000|2022-04-11 11:15:00|169.1|166.7|167.76|165.36|169.1|166.7|167.57|165.17|0
1649676000000|2022-04-11 11:20:00|167.67|165.27|167.76|165.36|167.86|165.46|167.19|164.79|0
1649676300000|2022-04-11 11:25:00|167.67|165.27|168.09|165.69|168.24|165.84|167.1|164.7|0
1649676600000|2022-04-11 11:30:00|168.14|165.74|167.19|164.79|168.14|165.74|167|164.6|0
1649676900000|2022-04-11 11:35:00|167.14|164.74|165.58|163.18|167.28|164.88|165.58|163.18|0
1649677200000|2022-04-11 11:40:00|165.49|163.09|164.92|162.52|165.68|163.28|164.45|162.05|0
1649677500000|2022-04-11 11:45:00|164.78|162.38|164.96|162.56|165.34|162.94|164.54|162.14|0
1649677800000|2022-04-11 11:50:00|165.01|162.61|164.82|162.42|165.48|163.08|164.45|162.05|0
1649678100000|2022-04-11 11:55:00|164.73|162.33|164.17|161.77|165.1|162.7|163.93|161.53|0
1649678400000|2022-04-11 12:00:00|164.26|161.86|164.54|162.14|165.1|162.7|163.7|161.3|0
1649678700000|2022-04-11 12:05:00|164.44|162.04|162.81|160.41|164.54|162.14|162.48|160.08|0
1649679000000|2022-04-11 12:10:00|162.67|160.27|163.04|160.64|163.13|160.73|161.74|159.34|0
1649679300000|2022-04-11 12:15:00|162.95|160.55|162.85|160.45|163.41|161.01|162.29|159.89|0
1649679600000|2022-04-11 12:20:00|162.94|160.54|161.46|159.06|163.13|160.73|161.18|158.78|0
1649679900000|2022-04-11 12:25:00|161.45|159.05|161.68|159.28|162.29|159.89|161.36|158.96|0
1649680200000|2022-04-11 12:30:00|161.73|159.33|162.1|159.7|162.66|160.26|161.36|158.96|0
1649680500000|2022-04-11 12:35:00|162.01|159.61|161.54|159.14|162.66|160.26|161.54|159.14|0
1649680800000|2022-04-11 12:40:00|161.73|159.33|162.56|160.16|162.56|160.16|161.26|158.86|0
1649681100000|2022-04-11 12:45:00|162.75|160.35|163.59|161.19|163.87|161.47|162.75|160.35|0
1649681400000|2022-04-11 12:50:00|163.49|161.09|161.71|159.31|163.87|161.47|161.61|159.21|0
1649681700000|2022-04-11 12:55:00|161.61|159.21|161.42|159.02|162.36|159.96|161.42|159.02|0
1649682000000|2022-04-11 13:00:00|161.52|159.12|162.26|159.86|162.45|160.05|161.33|158.93|0
1649682300000|2022-04-11 13:05:00|162.17|159.77|161.14|158.74|162.26|159.86|161.14|158.74|0
1649682600000|2022-04-11 13:10:00|161.05|158.65|162.26|159.86|162.26|159.86|160.68|158.28|0
1649682900000|2022-04-11 13:15:00|162.35|159.95|162.59|160.19|164.73|162.33|162.35|159.95|0
1649683200000|2022-04-11 13:20:00|162.5|160.1|162.5|160.1|162.97|160.57|161.66|159.26|0
1649683500000|2022-04-11 13:25:00|162.59|160.19|161.57|159.17|163.25|160.85|161.38|158.98|0
1649683800000|2022-04-11 13:30:00|161.66|159.26|161.47|159.07|164.28|161.88|160.64|158.24|0
1649684100000|2022-04-11 13:35:00|161.29|158.89|158.61|156.21|164.65|162.25|158.52|156.12|0
1649684400000|2022-04-11 13:40:00|158.79|156.39|161.28|158.88|162.21|159.81|157.05|154.65|0
1649684700000|2022-04-11 13:45:00|161.47|159.07|161.47|159.07|162.4|160|159.62|157.22|0
1649685000000|2022-04-11 13:50:00|161.37|158.97|161.93|159.53|163.05|160.65|159.71|157.31|0
1649685300000|2022-04-11 13:55:00|162.02|159.62|161.56|159.16|162.67|160.27|160.35|157.95|0
1649685600000|2022-04-11 14:00:00|161.09|158.69|159.61|157.21|162.67|160.27|159.34|156.94|0
1649685900000|2022-04-11 14:05:00|159.24|156.84|161|158.6|161.74|159.34|158.69|156.29|0
1649686200000|2022-04-11 14:10:00|161.18|158.78|160.44|158.04|162.48|160.08|159.79|157.39|0
1649686500000|2022-04-11 14:15:00|160.99|158.59|159.15|156.75|162.76|160.36|158.87|156.47|0
1649686800000|2022-04-11 14:20:00|158.87|156.47|158.5|156.1|160.07|157.67|158.23|155.83|0
1649687100000|2022-04-11 14:25:00|158.68|156.28|157.17|154.77|159.14|156.74|153.54|151.14|0
1649687400000|2022-04-11 14:30:00|156.62|154.22|156.89|154.49|157.44|155.04|156.26|153.86|0
1649687700000|2022-04-11 14:35:00|157.07|154.67|156.07|153.67|157.44|155.04|155.35|152.95|0
1649688000000|2022-04-11 14:40:00|155.98|153.58|154.98|152.58|156.25|153.85|154.44|152.04|0
1649688300000|2022-04-11 14:45:00|154.89|152.49|154.71|152.31|155.71|153.31|154.44|152.04|0
1649688600000|2022-04-11 14:50:00|154.8|152.4|156.52|154.12|156.79|154.39|154.62|152.22|0
1649688900000|2022-04-11 14:55:00|156.34|153.94|155.61|153.21|156.7|154.3|155.34|152.94|0
1649689200000|2022-04-11 15:00:00|155.16|152.76|155.7|153.3|156.7|154.3|155.16|152.76|0
1649689500000|2022-04-11 15:05:00|155.61|153.21|154.61|152.21|155.7|153.3|154.34|151.94|0
1649689800000|2022-04-11 15:10:00|154.52|152.12|154.25|151.85|155.25|152.85|153.62|151.22|0
1649690100000|2022-04-11 15:15:00|154.16|151.76|153.89|151.49|154.7|152.3|153.35|150.95|0
1649690400000|2022-04-11 15:20:00|153.8|151.4|153.44|151.04|154.43|152.03|153.26|150.86|0
1649690700000|2022-04-11 15:25:00|153.35|150.95|155.36|152.96|155.45|153.05|152.94|150.54|0
1649691000000|2022-04-11 15:30:00|155.18|152.78|157.17|154.77|157.35|154.95|155|152.6|0
1649691300000|2022-04-11 15:35:00|157.08|154.68|156.17|153.77|158.08|155.68|156.17|153.77|0
1649691600000|2022-04-11 15:40:00|156.26|153.86|157.26|154.86|157.62|155.22|156.17|153.77|0
1649691900000|2022-04-11 15:45:00|157.35|154.95|156.62|154.22|158.08|155.68|156.17|153.77|0
1649692200000|2022-04-11 15:50:00|156.71|154.31|156.98|154.58|157.71|155.31|155.98|153.58|0
1649692500000|2022-04-11 15:55:00|156.89|154.49|155.98|153.58|156.98|154.58|155.62|153.22|0
1649692800000|2022-04-11 16:00:00|155.89|153.49|155.62|153.22|155.98|153.58|154.81|152.41|0
1649693100000|2022-04-11 16:05:00|155.57|153.17|156.07|153.67|156.61|154.21|155.57|153.17|0
1649693400000|2022-04-11 16:10:00|156.16|153.76|155.25|152.85|156.43|154.03|155.03|152.63|0
1649693700000|2022-04-11 16:15:00|155.43|153.03|155.7|153.3|155.7|153.3|154.89|152.49|0
1649694000000|2022-04-11 16:20:00|155.88|153.48|155.16|152.76|156.15|153.75|154.89|152.49|0
1649694300000|2022-04-11 16:25:00|155.07|152.67|154.44|152.04|155.16|152.76|154.44|152.04|0
1649694600000|2022-04-11 16:30:00|154.53|152.13|153.87|151.47|154.71|152.31|153.15|150.75|0
1649694900000|2022-04-11 16:35:00|153.96|151.56|153.77|151.37|154.13|151.73|153.42|151.02|0
1649695200000|2022-04-11 16:40:00|153.68|151.28|153.23|150.83|153.77|151.37|152.7|150.3|0
1649695500000|2022-04-11 16:45:00|153.14|150.74|154.31|151.91|154.67|152.27|153.14|150.74|0
1649695800000|2022-04-11 16:50:00|154.22|151.82|152.96|150.56|154.67|152.27|152.34|149.94|0
1649696100000|2022-04-11 16:55:00|152.87|150.47|154.04|151.64|154.31|151.91|152.6|150.2|0
1649696400000|2022-04-11 17:00:00|153.95|151.55|156.02|153.62|156.38|153.98|153.95|151.55|0
1649696700000|2022-04-11 17:05:00|155.93|153.53|155.66|153.26|156.66|154.26|155.48|153.08|0
1649697000000|2022-04-11 17:10:00|155.75|153.35|156.38|153.98|156.56|154.16|155.43|153.03|0
1649697300000|2022-04-11 17:15:00|156.29|153.89|155.02|152.62|156.38|153.98|154.39|151.99|0
1649697600000|2022-04-11 17:20:00|155.38|152.98|153.22|150.82|155.38|152.98|152.95|150.55|0
1649697900000|2022-04-11 17:25:00|153.4|151|153.53|151.13|154.03|151.63|152.68|150.28|0
1649698200000|2022-04-11 17:30:00|153.49|151.09|154.92|152.52|154.93|152.53|153.49|151.09|0
1649698500000|2022-04-11 17:35:00|155.02|152.62|154.47|152.07|155.65|153.25|153.17|150.77|0
1649698800000|2022-04-11 17:40:00|154.34|151.94|154.33|151.93|155.46|153.06|154.11|151.71|0
1649699100000|2022-04-11 17:45:00|154.2|151.8|154.38|151.98|154.92|152.52|154.11|151.71|0
1649699400000|2022-04-11 17:50:00|154.47|152.07|154.2|151.8|154.65|152.25|154.02|151.62|0
1649699700000|2022-04-11 17:55:00|154.11|151.71|155.19|152.79|155.37|152.97|153.75|151.35|0
1649700000000|2022-04-11 18:00:00|155.28|152.88|154.01|151.61|155.64|153.24|153.48|151.08|0
1649700300000|2022-04-11 18:05:00|154.19|151.79|156.09|153.69|156.54|154.14|153.74|151.34|0
1649700600000|2022-04-11 18:10:00|155.91|153.51|153.11|150.71|156.36|153.96|152.84|150.44|0
1649700900000|2022-04-11 18:15:00|152.89|150.49|152.17|149.77|153.11|150.71|152.13|149.73|0
1649701200000|2022-04-11 18:20:00|152.13|149.73|152.57|150.17|152.75|150.35|152.13|149.73|0
1649701500000|2022-04-11 18:25:00|152.48|150.08|152.93|150.53|153.24|150.84|152.31|149.91|0
1649701800000|2022-04-11 18:30:00|152.57|150.17|153.46|151.06|153.55|151.15|151.68|149.28|0
1649702100000|2022-04-11 18:35:00|153.29|150.89|153.73|151.33|153.73|151.33|152.75|150.35|0
1649702400000|2022-04-11 18:40:00|154|151.6|153.82|151.42|154.54|152.14|153.19|150.79|0
1649702700000|2022-04-11 18:45:00|153.91|151.51|155.89|153.49|155.98|153.58|153.73|151.33|0
1649703000000|2022-04-11 18:50:00|155.8|153.4|155.8|153.4|157.44|155.04|155.53|153.13|0
1649703300000|2022-04-11 18:55:00|155.89|153.49|156.16|153.76|156.62|154.22|155.8|153.4|0
1649703600000|2022-04-11 19:00:00|156.07|153.67|154.67|152.27|158.16|155.76|154.44|152.04|0
1649703900000|2022-04-11 19:05:00|154.71|152.31|155.16|152.76|155.16|152.76|153.81|151.41|0
1649704200000|2022-04-11 19:10:00|155.34|152.94|153.94|151.54|155.79|153.39|153.9|151.5|0
1649704500000|2022-04-11 19:15:00|154.17|151.77|153.45|151.05|154.17|151.77|152.73|150.33|0
1649704800000|2022-04-11 19:20:00|153.27|150.87|152.51|150.11|153.36|150.96|152.46|150.06|0
1649705100000|2022-04-11 19:25:00|152.46|150.06|150.81|148.41|152.64|150.24|150.59|148.19|0
1649705400000|2022-04-11 19:30:00|150.77|148.37|148.83|146.43|151.04|148.64|148.78|146.38|0
1649705700000|2022-04-11 19:35:00|148.65|146.25|149.35|146.95|149.35|146.95|148.25|145.85|0
1649706000000|2022-04-11 19:40:00|149.27|146.87|148.82|146.42|150.24|147.84|148.25|145.85|0
1649706300000|2022-04-11 19:45:00|148.74|146.34|145.48|143.08|149.09|146.69|145.39|142.99|0
1649706600000|2022-04-11 19:50:00|146.17|143.77|143.57|141.17|146.87|144.47|143.57|141.17|0
1649706900000|2022-04-11 19:55:00|143.74|141.34|145.39|142.99|145.47|143.07|143.14|140.74|0
1649707200000|2022-04-11 20:00:00|144.43|142.03|144.34|141.94|145.3|142.9|143.09|140.69|0
1649707500000|2022-04-11 20:05:00|144.43|142.03|145.47|143.07|145.47|143.07|144.43|142.03|0
1649707800000|2022-04-11 20:10:00|145.38|142.98|145.03|142.63|146.25|143.85|145.03|142.63|0
1649708100000|2022-04-11 20:15:00|145.32|142.52|145.41|142.61|145.84|143.04|145.23|142.43|0
1649708400000|2022-04-11 20:20:00|145.49|142.69|145.06|142.26|145.58|142.78|144.97|142.17|0
1649708700000|2022-04-11 20:25:00|144.97|142.17|144.8|142|145.14|142.34|144.8|142|0
1649709000000|2022-04-11 20:30:00|144.88|142.08|145.47|142.67|145.55|142.75|144.53|141.73|0
1649709300000|2022-04-11 20:35:00|145.55|142.75|146.42|143.62|146.42|143.62|145.55|142.75|0
1649709600000|2022-04-11 20:40:00|146.51|143.71|146.51|143.71|146.51|143.71|146.25|143.45|0
1649709900000|2022-04-11 20:45:00|146.59|143.79|146.5|143.7|146.59|143.79|146.16|143.36|0
1649710200000|2022-04-11 20:50:00|146.59|143.79|146.59|143.79|146.77|143.97|146.42|143.62|0
1649710500000|2022-04-11 20:55:00|146.68|143.88|146.72|143.92|146.8|144|146.59|143.79|0
1649710800000|2022-04-11 21:00:00|146.74|143.94|146.69|143.89|146.77|143.97|146.6|143.8|0
1649711100000|2022-04-11 21:05:00|146.67|143.87|146.67|143.87|146.7|143.9|146.63|143.83|0
1649711400000|2022-04-11 21:10:00|146.69|143.89|146.67|143.87|146.7|143.9|146.67|143.87|0
1649711700000|2022-04-11 21:15:00|146.66|143.86|146.69|143.89|146.69|143.89|146.66|143.86|0
1649712000000|2022-04-11 21:20:00|146.73|143.93|146.82|144.02|147.04|144.24|146.73|143.93|0
1649712300000|2022-04-11 21:25:00|146.87|144.07|146.86|144.06|146.94|144.14|146.73|143.93|0
1649712600000|2022-04-11 21:30:00|146.87|144.07|146.82|144.02|146.89|144.09|146.74|143.94|0
1649712900000|2022-04-11 21:35:00|146.8|144|146.76|143.96|146.89|144.09|146.76|143.96|0
1649713200000|2022-04-11 21:40:00|146.75|143.95|146.67|143.87|146.76|143.96|146.66|143.86|0
1649713500000|2022-04-11 21:45:00|146.66|143.86|146.68|143.88|146.68|143.88|146.63|143.83|0
1649713800000|2022-04-11 21:50:00|146.7|143.9|146.67|143.87|146.72|143.92|146.67|143.87|0
1649714100000|2022-04-11 21:55:00|146.66|143.86|146.72|143.92|146.81|144.01|146.64|143.84|0
1649714400000|2022-04-11 22:00:00|146.9|144.1|147.35|144.55|147.83|145.03|146.9|144.1|0
1649714700000|2022-04-11 22:05:00|147.44|144.64|147.09|144.29|147.53|144.73|147|144.2|0
1649715000000|2022-04-11 22:10:00|147.17|144.37|147.48|144.68|147.52|144.72|147.17|144.37|0
1649715300000|2022-04-11 22:15:00|147.44|144.64|147.26|144.46|147.52|144.72|147.26|144.46|0
1649715600000|2022-04-11 22:20:00|147.35|144.55|147.26|144.46|147.52|144.72|147.17|144.37|0
1649715900000|2022-04-11 22:25:00|147.34|144.54|147.34|144.54|147.43|144.63|147.17|144.37|0
1649716200000|2022-04-11 22:30:00|147.43|144.63|147.69|144.89|147.69|144.89|147.43|144.63|0
1649716500000|2022-04-11 22:35:00|147.65|144.85|147.78|144.98|147.87|145.07|147.6|144.8|0
1649716800000|2022-04-11 22:40:00|147.69|144.89|147.86|145.06|147.86|145.06|147.69|144.89|0
1649717100000|2022-04-11 22:45:00|147.95|145.15|147.77|144.97|147.95|145.15|147.77|144.97|0
1649717400000|2022-04-11 22:50:00|147.69|144.89|147.77|144.97|147.77|144.97|147.6|144.8|0
1649717700000|2022-04-11 22:55:00|147.86|145.06|147.95|145.15|148.03|145.23|147.86|145.06|0
1649718000000|2022-04-11 23:00:00|148.03|145.23|147.59|144.79|148.03|145.23|147.59|144.79|0
1649718300000|2022-04-11 23:05:00|147.51|144.71|147.42|144.62|147.55|144.75|147.15|144.35|0
1649718600000|2022-04-11 23:10:00|147.33|144.53|147.15|144.35|147.42|144.62|146.89|144.09|0
1649718900000|2022-04-11 23:15:00|147.06|144.26|146.89|144.09|147.15|144.35|146.72|143.92|0
1649719200000|2022-04-11 23:20:00|146.8|144|146.1|143.3|147.24|144.44|145.84|143.04|0
1649719500000|2022-04-11 23:25:00|146.28|143.48|146.23|143.43|146.45|143.65|145.75|142.95|0
1649719800000|2022-04-11 23:30:00|146.19|143.39|146.36|143.56|146.88|144.08|145.93|143.13|0
1649720100000|2022-04-11 23:35:00|146.27|143.47|145.92|143.12|146.32|143.52|145.75|142.95|0
1649720400000|2022-04-11 23:40:00|145.84|143.04|146.1|143.3|146.36|143.56|145.84|143.04|0
1649720700000|2022-04-11 23:45:00|146.01|143.21|145.31|142.51|146.18|143.38|145.31|142.51|0
1649721000000|2022-04-11 23:50:00|145.23|142.43|145.05|142.25|145.83|143.03|144.88|142.08|0
1649721300000|2022-04-11 23:55:00|144.97|142.17|145.48|142.68|145.57|142.77|144.62|141.82|0
1649721600000|2022-04-12 00:00:00|145.31|142.51|145.83|143.03|146.53|143.73|145.31|142.51|0
1649721900000|2022-04-12 00:05:00|145.74|142.94|145.22|142.42|146|143.2|145.05|142.25|0
1649722200000|2022-04-12 00:10:00|145.13|142.33|144.91|142.11|145.22|142.42|144.53|141.73|0
1649722500000|2022-04-12 00:15:00|144.87|142.07|145.22|142.42|146|143.2|144.61|141.81|0
1649722800000|2022-04-12 00:20:00|145.3|142.5|145.52|142.72|145.82|143.02|144.96|142.16|0
1649723100000|2022-04-12 00:25:00|145.47|142.67|145.39|142.59|145.99|143.19|145.13|142.33|0
1649723400000|2022-04-12 00:30:00|145.47|142.67|145.12|142.32|145.82|143.02|144.95|142.15|0
1649723700000|2022-04-12 00:35:00|145.21|142.41|144.86|142.06|145.56|142.76|144.69|141.89|0
1649724000000|2022-04-12 00:40:00|144.95|142.15|144.52|141.72|144.95|142.15|144.52|141.72|0
1649724300000|2022-04-12 00:45:00|143.91|141.11|143.48|140.68|143.91|141.11|143.31|140.51|0
1649724600000|2022-04-12 00:50:00|143.57|140.77|142.45|139.65|143.57|140.77|142.37|139.57|0
1649724900000|2022-04-12 00:55:00|142.19|139.39|141.17|138.37|142.45|139.65|140.83|138.03|0
1649725200000|2022-04-12 01:00:00|141.08|138.28|141.34|138.54|141.59|138.79|140.74|137.94|0
1649725500000|2022-04-12 01:05:00|141.29|138.49|141.25|138.45|141.42|138.62|140.91|138.11|0
1649725800000|2022-04-12 01:10:00|141.17|138.37|140.99|138.19|141.17|138.37|140.91|138.11|0
1649726100000|2022-04-12 01:15:00|141.08|138.28|140.99|138.19|141.42|138.62|140.91|138.11|0
1649726400000|2022-04-12 01:20:00|140.91|138.11|140.91|138.11|141.42|138.62|140.91|138.11|0
1649726700000|2022-04-12 01:25:00|140.65|137.85|140.31|137.51|140.74|137.94|139.97|137.17|0
1649727000000|2022-04-12 01:30:00|140.48|137.68|140.56|137.76|141.16|138.36|140.14|137.34|0
1649727300000|2022-04-12 01:35:00|140.65|137.85|140.39|137.59|141.16|138.36|140.31|137.51|0
1649727600000|2022-04-12 01:40:00|140.35|137.55|140.31|137.51|140.56|137.76|139.72|136.92|0
1649727900000|2022-04-12 01:45:00|140.22|137.42|140.05|137.25|140.47|137.67|139.88|137.08|0
1649728200000|2022-04-12 01:50:00|140.01|137.21|139.12|136.32|140.13|137.33|139.12|136.32|0
1649728500000|2022-04-12 01:55:00|139.21|136.41|139.2|136.4|139.54|136.74|138.95|136.15|0
1649728800000|2022-04-12 02:00:00|139.29|136.49|139.03|136.23|139.54|136.74|139.03|136.23|0
1649729100000|2022-04-12 02:05:00|139.07|136.27|139.87|137.07|139.87|137.07|139.03|136.23|0
1649729400000|2022-04-12 02:10:00|139.96|137.16|140.04|137.24|140.3|137.5|139.87|137.07|0
1649729700000|2022-04-12 02:15:00|140.13|137.33|139.53|136.73|140.3|137.5|139.45|136.65|0
1649730000000|2022-04-12 02:20:00|139.57|136.77|139.28|136.48|139.87|137.07|139.2|136.4|0
1649730300000|2022-04-12 02:25:00|139.24|136.44|139.61|136.81|139.7|136.9|139.11|136.31|0
1649730600000|2022-04-12 02:30:00|139.7|136.9|140.37|137.57|140.63|137.83|139.61|136.81|0
1649730900000|2022-04-12 02:35:00|140.33|137.53|139.95|137.15|140.63|137.83|139.95|137.15|0
1649731200000|2022-04-12 02:40:00|140.03|137.23|140.24|137.44|140.29|137.49|139.95|137.15|0
1649731500000|2022-04-12 02:45:00|140.29|137.49|140.28|137.48|140.29|137.49|140.12|137.32|0
1649731800000|2022-04-12 02:50:00|140.24|137.44|140.28|137.48|140.28|137.48|140.03|137.23|0
1649732100000|2022-04-12 02:55:00|140.2|137.4|140.2|137.4|140.28|137.48|139.94|137.14|0
1649732400000|2022-04-12 03:00:00|140.28|137.48|140.36|137.56|140.79|137.99|140.19|137.39|0
1649732700000|2022-04-12 03:05:00|140.28|137.48|140.23|137.43|140.36|137.56|140.02|137.22|0
1649733000000|2022-04-12 03:10:00|140.19|137.39|140.23|137.43|140.28|137.48|139.85|137.05|0
1649733300000|2022-04-12 03:15:00|140.28|137.48|139.09|136.29|140.36|137.56|138.92|136.12|0
1649733600000|2022-04-12 03:20:00|139.01|136.21|139.09|136.29|139.26|136.46|138.84|136.04|0
1649733900000|2022-04-12 03:25:00|139.17|136.37|139.17|136.37|139.43|136.63|139.13|136.33|0
1649734200000|2022-04-12 03:30:00|139.09|136.29|139.17|136.37|139.85|137.05|139.09|136.29|0
1649734500000|2022-04-12 03:35:00|139.26|136.46|139.42|136.62|139.55|136.75|138.92|136.12|0
1649734800000|2022-04-12 03:40:00|139.34|136.54|139.17|136.37|139.42|136.62|139.08|136.28|0
1649735100000|2022-04-12 03:45:00|139.25|136.45|139.17|136.37|139.42|136.62|139.08|136.28|0
1649735400000|2022-04-12 03:50:00|139.25|136.45|139.16|136.36|139.42|136.62|138.91|136.11|0
1649735700000|2022-04-12 03:55:00|139.25|136.45|138.99|136.19|139.25|136.45|138.74|135.94|0
1649736000000|2022-04-12 04:00:00|139.03|136.23|139.08|136.28|139.41|136.61|138.91|136.11|0
1649736300000|2022-04-12 04:05:00|139.12|136.32|138.78|135.98|139.41|136.61|138.74|135.94|0
1649736600000|2022-04-12 04:10:00|138.82|136.02|138.91|136.11|139.07|136.27|138.82|136.02|0
1649736900000|2022-04-12 04:15:00|138.86|136.06|138.9|136.1|139.07|136.27|138.86|136.06|0
1649737200000|2022-04-12 04:20:00|138.99|136.19|138.99|136.19|139.07|136.27|138.9|136.1|0
1649737500000|2022-04-12 04:25:00|138.9|136.1|137.89|135.09|138.94|136.14|137.73|134.93|0
1649737800000|2022-04-12 04:30:00|137.81|135.01|138.02|135.22|138.23|135.43|137.81|135.01|0
1649738100000|2022-04-12 04:35:00|137.98|135.18|138.06|135.26|138.23|135.43|137.85|135.05|0
1649738400000|2022-04-12 04:40:00|138.14|135.34|137.84|135.04|138.14|135.34|137.72|134.92|0
1649738700000|2022-04-12 04:45:00|137.8|135|137.72|134.92|137.97|135.17|137.68|134.88|0
1649739000000|2022-04-12 04:50:00|137.68|134.88|137.8|135|137.89|135.09|137.68|134.88|0
1649739300000|2022-04-12 04:55:00|137.76|134.96|137.8|135|137.8|135|137.55|134.75|0
1649739600000|2022-04-12 05:00:00|137.88|135.08|137.55|134.75|138.22|135.42|137.38|134.58|0
1649739900000|2022-04-12 05:05:00|137.46|134.66|139.79|136.99|139.79|136.99|137.46|134.66|0
1649740200000|2022-04-12 05:10:00|139.88|137.08|140.76|137.96|140.76|137.96|139.71|136.91|0
1649740500000|2022-04-12 05:15:00|140.8|138|142.33|139.53|142.33|139.53|140.72|137.92|0
1649740800000|2022-04-12 05:20:00|142.41|139.61|141.31|138.51|142.5|139.7|141.31|138.51|0
1649741100000|2022-04-12 05:25:00|141.39|138.59|140.88|138.08|141.39|138.59|140.88|138.08|0
1649741400000|2022-04-12 05:30:00|140.97|138.17|141.22|138.42|141.3|138.5|140.8|138|0
1649741700000|2022-04-12 05:35:00|141.3|138.5|142.15|139.35|142.15|139.35|140.8|138|0
1649742000000|2022-04-12 05:40:00|142.07|139.27|141.98|139.18|142.24|139.44|141.39|138.59|0
1649742300000|2022-04-12 05:45:00|141.89|139.09|141.72|138.92|141.98|139.18|141.3|138.5|0
1649742600000|2022-04-12 05:50:00|141.68|138.88|141.89|139.09|142.19|139.39|141.47|138.67|0
1649742900000|2022-04-12 05:55:00|141.81|139.01|141.25|138.45|141.89|139.09|141.13|138.33|0
1649743200000|2022-04-12 06:00:00|141.17|138.37|140.36|137.56|141.89|139.09|139.81|137.01|0
1649743500000|2022-04-12 06:05:00|140.45|137.65|141.38|138.58|141.38|138.58|140.02|137.22|0
1649743800000|2022-04-12 06:10:00|141.29|138.49|141.8|139|141.89|139.09|141.29|138.49|0
1649744100000|2022-04-12 06:15:00|141.76|138.96|141.97|139.17|141.97|139.17|141.37|138.57|0
1649744400000|2022-04-12 06:20:00|141.92|139.12|141.2|138.4|141.97|139.17|141.2|138.4|0
1649744700000|2022-04-12 06:25:00|141.29|138.49|141.79|138.99|141.8|139|141.24|138.44|0
1649745000000|2022-04-12 06:30:00|141.71|138.91|141.79|138.99|141.88|139.08|141.37|138.57|0
1649745300000|2022-04-12 06:35:00|141.88|139.08|143.58|140.78|143.84|141.04|141.88|139.08|0
1649745600000|2022-04-12 06:40:00|143.5|140.7|142.77|139.97|143.84|141.04|142.73|139.93|0
1649745900000|2022-04-12 06:45:00|142.73|139.93|142.47|139.67|143.07|140.27|142.04|139.24|0
1649746200000|2022-04-12 06:50:00|142.55|139.75|142.38|139.58|142.64|139.84|142.13|139.33|0
1649746500000|2022-04-12 06:55:00|142.13|139.33|143.06|140.26|143.06|140.26|141.87|139.07|0
1649746800000|2022-04-12 07:00:00|142.98|140.18|141.44|138.64|143.58|140.78|141.44|138.64|0
1649747100000|2022-04-12 07:05:00|141.07|138.67|138.69|136.29|141.07|138.67|137.94|135.54|0
1649747400000|2022-04-12 07:10:00|138.52|136.12|139.45|137.05|140.38|137.98|138.36|135.96|0
1649747700000|2022-04-12 07:15:00|139.54|137.14|137.85|135.45|139.54|137.14|137.01|134.61|0
1649748000000|2022-04-12 07:20:00|137.76|135.36|138.35|135.95|138.52|136.12|136.26|133.86|0
1649748300000|2022-04-12 07:25:00|138.18|135.78|140.35|137.95|140.44|138.04|138.18|135.78|0
1649748600000|2022-04-12 07:30:00|140.27|137.87|138.92|136.52|140.27|137.87|138.24|135.84|0
1649748900000|2022-04-12 07:35:00|138.83|136.43|138.33|135.93|139|136.6|137.41|135.01|0
1649749200000|2022-04-12 07:40:00|138.16|135.76|137.49|135.09|138.49|136.09|137.07|134.67|0
1649749500000|2022-04-12 07:45:00|137.24|134.84|139.67|137.27|139.67|137.27|137.15|134.75|0
1649749800000|2022-04-12 07:50:00|139.59|137.19|139.96|137.56|140.51|138.11|138.66|136.26|0
1649750100000|2022-04-12 07:55:00|140.09|137.69|140.09|137.69|140.68|138.28|139.92|137.52|0
1649750400000|2022-04-12 08:00:00|140.21|137.81|139.92|137.52|141.02|138.62|139.67|137.27|0
1649750700000|2022-04-12 08:05:00|139.87|137.47|140.42|138.02|140.51|138.11|139.58|137.18|0
1649751000000|2022-04-12 08:10:00|140.51|138.11|141.19|138.79|141.27|138.87|140.34|137.94|0
1649751300000|2022-04-12 08:15:00|141.27|138.87|141.27|138.87|141.95|139.55|141.02|138.62|0
1649751600000|2022-04-12 08:20:00|141.53|139.13|142.42|140.02|142.64|140.24|141.44|139.04|0
1649751900000|2022-04-12 08:25:00|142.38|139.98|142.42|140.02|142.63|140.23|141.35|138.95|0
1649752200000|2022-04-12 08:30:00|142.38|139.98|143.53|141.13|143.75|141.35|142.08|139.68|0
1649752500000|2022-04-12 08:35:00|143.62|141.22|144.61|142.21|144.96|142.56|143.62|141.22|0
1649752800000|2022-04-12 08:40:00|144.7|142.3|144.74|142.34|145.3|142.9|144.61|142.21|0
1649753100000|2022-04-12 08:45:00|144.78|142.38|145.21|142.81|145.73|143.33|144.52|142.12|0
1649753400000|2022-04-12 08:50:00|145.13|142.73|145.91|143.51|146.21|143.81|145.13|142.73|0
1649753700000|2022-04-12 08:55:00|145.95|143.55|145.24|142.84|148.2|145.8|145.24|142.84|0
1649754000000|2022-04-12 09:00:00|145.29|142.89|145.86|143.46|146.03|143.63|144.51|142.11|0
1649754300000|2022-04-12 09:05:00|145.77|143.37|146.81|144.41|147.16|144.76|145.77|143.37|0
1649754600000|2022-04-12 09:10:00|146.73|144.33|145.55|143.15|146.9|144.5|145.25|142.85|0
1649754900000|2022-04-12 09:15:00|145.51|143.11|145.77|143.37|146.03|143.63|145.16|142.76|0
1649755200000|2022-04-12 09:20:00|145.68|143.28|145.59|143.19|145.81|143.41|144.81|142.41|0
1649755500000|2022-04-12 09:25:00|145.51|143.11|146.28|143.88|146.46|144.06|145.33|142.93|0
1649755800000|2022-04-12 09:30:00|146.2|143.8|146.54|144.14|147.15|144.75|145.94|143.54|0
1649756100000|2022-04-12 09:35:00|146.59|144.19|146.98|144.58|147.24|144.84|146.28|143.88|0
1649756400000|2022-04-12 09:40:00|147.02|144.62|147.41|145.01|147.41|145.01|146.98|144.58|0
1649756700000|2022-04-12 09:45:00|147.5|145.1|146.71|144.31|147.72|145.32|146.54|144.14|0
1649757000000|2022-04-12 09:50:00|146.75|144.35|148.11|145.71|148.11|145.71|146.75|144.35|0
1649757300000|2022-04-12 09:55:00|148.02|145.62|147.23|144.83|148.37|145.97|147.14|144.74|0
1649757600000|2022-04-12 10:00:00|147.19|144.79|147.67|145.27|148.28|145.88|147.06|144.66|0
1649757900000|2022-04-12 10:05:00|147.58|145.18|147.53|145.13|147.75|145.35|146.88|144.48|0
1649758200000|2022-04-12 10:10:00|147.49|145.09|147.23|144.83|148.19|145.79|147.01|144.61|0
1649758500000|2022-04-12 10:15:00|147.14|144.74|146.44|144.04|147.31|144.91|146.44|144.04|0
1649758800000|2022-04-12 10:20:00|146.53|144.13|146.57|144.17|146.88|144.48|146.13|143.73|0
1649759100000|2022-04-12 10:25:00|146.53|144.13|147.31|144.91|147.35|144.95|146|143.6|0
1649759400000|2022-04-12 10:30:00|147.22|144.82|147.66|145.26|147.74|145.34|146.87|144.47|0
1649759700000|2022-04-12 10:35:00|147.92|145.52|148.62|146.22|149.06|146.66|147.92|145.52|0
1649760000000|2022-04-12 10:40:00|148.53|146.13|148.62|146.22|148.79|146.39|147.83|145.43|0
1649760300000|2022-04-12 10:45:00|148.7|146.3|148.18|145.78|148.79|146.39|147.91|145.51|0
1649760600000|2022-04-12 10:50:00|148.22|145.82|148.61|146.21|148.61|146.21|148.18|145.78|0
1649760900000|2022-04-12 10:55:00|148.7|146.3|147.74|145.34|148.79|146.39|147.65|145.25|0
1649761200000|2022-04-12 11:00:00|147.65|145.25|147.65|145.25|148.17|145.77|147.47|145.07|0
1649761500000|2022-04-12 11:05:00|147.56|145.16|147.12|144.72|147.86|145.46|147.12|144.72|0
1649761800000|2022-04-12 11:10:00|147.03|144.63|146.51|144.11|147.12|144.72|146.42|144.02|0
1649762100000|2022-04-12 11:15:00|146.6|144.2|146.77|144.37|146.94|144.54|145.81|143.41|0
1649762400000|2022-04-12 11:20:00|146.68|144.28|146.85|144.45|147.47|145.07|146.68|144.28|0
1649762700000|2022-04-12 11:25:00|146.77|144.37|147.81|145.41|147.9|145.5|146.68|144.28|0
1649763000000|2022-04-12 11:30:00|147.9|145.5|148.42|146.02|148.69|146.29|147.81|145.41|0
1649763300000|2022-04-12 11:35:00|148.34|145.94|148.33|145.93|148.78|146.38|147.72|145.32|0
1649763600000|2022-04-12 11:40:00|148.25|145.85|148.42|146.02|148.86|146.46|147.37|144.97|0
1649763900000|2022-04-12 11:45:00|148.51|146.11|148.77|146.37|149.03|146.63|148.51|146.11|0
1649764200000|2022-04-12 11:50:00|148.81|146.41|148.86|146.46|149.21|146.81|148.68|146.28|0
1649764500000|2022-04-12 11:55:00|148.77|146.37|149.12|146.72|149.21|146.81|148.42|146.02|0
1649764800000|2022-04-12 12:00:00|149.21|146.81|149.12|146.72|149.21|146.81|148.41|146.01|0
1649765100000|2022-04-12 12:05:00|149.2|146.8|150.79|148.39|150.97|148.57|149.12|146.72|0
1649765400000|2022-04-12 12:10:00|150.71|148.31|150.79|148.39|150.97|148.57|150.35|147.95|0
1649765700000|2022-04-12 12:15:00|150.7|148.3|150.17|147.77|150.97|148.57|150.12|147.72|0
1649766000000|2022-04-12 12:20:00|150.26|147.86|150.17|147.77|150.61|148.21|149.9|147.5|0
1649766300000|2022-04-12 12:25:00|150.21|147.81|151.13|148.73|152.37|149.97|149.73|147.33|0
1649766600000|2022-04-12 12:30:00|154.16|151.76|158.37|155.97|160.32|157.92|153.73|151.33|0
1649766900000|2022-04-12 12:35:00|158.18|155.78|156.9|154.5|158.18|155.78|155.9|153.5|0
1649767200000|2022-04-12 12:40:00|156.81|154.41|159.84|157.44|160.48|158.08|156.53|154.13|0
1649767500000|2022-04-12 12:45:00|159.97|157.57|162.44|160.04|162.62|160.22|159.97|157.57|0
1649767800000|2022-04-12 12:50:00|162.34|159.94|163.93|161.53|163.93|161.53|161.13|158.73|0
1649768100000|2022-04-12 12:55:00|164.03|161.63|163.37|160.97|165.34|162.94|163.09|160.69|0
1649768400000|2022-04-12 13:00:00|163.27|160.87|162.62|160.22|163.37|160.97|162.52|160.12|0
1649768700000|2022-04-12 13:05:00|162.66|160.26|160.66|158.26|163.37|160.97|159.83|157.43|0
1649769000000|2022-04-12 13:10:00|160.48|158.08|158.72|156.32|160.48|158.08|158.63|156.23|0
1649769300000|2022-04-12 13:15:00|158.81|156.41|158.9|156.5|159.83|157.43|158.44|156.04|0
1649769600000|2022-04-12 13:20:00|159.09|156.69|157.43|155.03|159.18|156.78|156.98|154.58|0
1649769900000|2022-04-12 13:25:00|157.34|154.94|156.79|154.39|158.44|156.04|156.79|154.39|0
1649770200000|2022-04-12 13:30:00|157.25|154.85|155.52|153.12|157.25|154.85|154.34|151.94|0
1649770500000|2022-04-12 13:35:00|156.06|153.66|159.08|156.68|160|157.6|154.43|152.03|0
1649770800000|2022-04-12 13:40:00|159.63|157.23|160.28|157.88|160.56|158.16|156.83|154.43|0
1649771100000|2022-04-12 13:45:00|160.56|158.16|161.85|159.45|162.7|160.3|159.63|157.23|0
1649771400000|2022-04-12 13:50:00|161.76|159.36|167.38|164.98|168.67|166.27|161.67|159.27|0
1649771700000|2022-04-12 13:55:00|167.34|164.94|166.2|163.8|167.34|164.94|165.26|162.86|0
1649772000000|2022-04-12 14:00:00|166.3|163.9|164.88|162.48|166.96|164.56|163.76|161.36|0
1649772300000|2022-04-12 14:05:00|164.83|162.43|164.13|161.73|164.88|162.48|162.82|160.42|0
1649772600000|2022-04-12 14:10:00|165.07|162.67|165.16|162.76|165.35|162.95|163.47|161.07|0
1649772900000|2022-04-12 14:15:00|165.2|162.8|162.07|159.67|165.54|163.14|161.89|159.49|0
1649773200000|2022-04-12 14:20:00|162.35|159.95|162.72|160.32|164.41|162.01|161.98|159.58|0
1649773500000|2022-04-12 14:25:00|162.82|160.42|160.59|158.19|163.09|160.69|160.59|158.19|0
1649773800000|2022-04-12 14:30:00|160.77|158.37|160.91|158.51|161.23|158.83|159.57|157.17|0
1649774100000|2022-04-12 14:35:00|161.14|158.74|158.38|155.98|161.6|159.2|158.01|155.61|0
1649774400000|2022-04-12 14:40:00|158.29|155.89|158.38|155.98|159.11|156.71|157.37|154.97|0
1649774700000|2022-04-12 14:45:00|158.29|155.89|157.01|154.61|159.11|156.71|155.67|153.27|0
1649775000000|2022-04-12 14:50:00|157.06|154.66|156.88|154.48|157.15|154.75|155.43|153.03|0
1649775300000|2022-04-12 14:55:00|156.78|154.38|156.78|154.38|157.6|155.2|155.97|153.57|0
1649775600000|2022-04-12 15:00:00|156.69|154.29|158.06|155.66|158.42|156.02|155.51|153.11|0
1649775900000|2022-04-12 15:05:00|158.1|155.7|155.96|153.56|158.33|155.93|155.69|153.29|0
1649776200000|2022-04-12 15:10:00|156.05|153.65|157.6|155.2|157.78|155.38|155.69|153.29|0
1649776500000|2022-04-12 15:15:00|157.87|155.47|159.47|157.07|159.52|157.12|157.41|155.01|0
1649776800000|2022-04-12 15:20:00|159.61|157.21|160.25|157.85|160.9|158.5|159.38|156.98|0
1649777100000|2022-04-12 15:25:00|160.62|158.22|160.09|157.69|163.8|161.4|159.39|156.99|0
1649777400000|2022-04-12 15:30:00|160.32|157.92|161.06|158.66|161.8|159.4|160.32|157.92|0
1649777700000|2022-04-12 15:35:00|161.34|158.94|159.34|156.94|161.8|159.4|159.02|156.62|0
1649778000000|2022-04-12 15:40:00|159.39|156.99|159.67|157.27|160.22|157.82|158.93|156.53|0
1649778300000|2022-04-12 15:45:00|159.76|157.36|158.83|156.43|160.13|157.73|158.47|156.07|0
1649778600000|2022-04-12 15:50:00|159.06|156.66|159.66|157.26|160.03|157.63|157.82|155.42|0
1649778900000|2022-04-12 15:55:00|159.85|157.45|158.65|156.25|160.12|157.72|158.14|155.74|0
1649779200000|2022-04-12 16:00:00|158.83|156.43|157.49|155.09|159.01|156.61|157.36|154.96|0
1649779500000|2022-04-12 16:05:00|157.54|155.14|155.99|153.59|158.09|155.69|155.44|153.04|0
1649779800000|2022-04-12 16:10:00|156.08|153.68|155.44|153.04|156.08|153.68|154.63|152.23|0
1649780100000|2022-04-12 16:15:00|155.71|153.31|156.53|154.13|158.27|155.87|155.08|152.68|0
1649780400000|2022-04-12 16:20:00|156.26|153.86|153.81|151.41|156.26|153.86|153.72|151.32|0
1649780700000|2022-04-12 16:25:00|153.63|151.23|151.92|149.52|153.63|151.23|151.48|149.08|0
1649781000000|2022-04-12 16:30:00|151.56|149.16|151.56|149.16|153|150.6|151.56|149.16|0
1649781300000|2022-04-12 16:35:00|151.38|148.98|152.28|149.88|152.82|150.42|151.38|148.98|0
1649781600000|2022-04-12 16:40:00|152.37|149.97|151.02|148.62|152.81|150.41|150.58|148.18|0
1649781900000|2022-04-12 16:45:00|151.2|148.8|151.91|149.51|152|149.6|149.96|147.56|0
1649782200000|2022-04-12 16:50:00|151.83|149.43|152.54|150.14|153.98|151.58|151.83|149.43|0
1649782500000|2022-04-12 16:55:00|152.63|150.23|152.85|150.45|153.44|151.04|152.54|150.14|0
1649782800000|2022-04-12 17:00:00|152.72|150.32|149.6|147.2|153.53|151.13|146.7|144.3|0
1649783100000|2022-04-12 17:05:00|150.04|147.64|149.99|147.59|150.84|148.44|149.15|146.75|0
1649783400000|2022-04-12 17:10:00|149.86|147.46|152|149.6|152.99|150.59|149.86|147.46|0
1649783700000|2022-04-12 17:15:00|151.82|149.42|152.04|149.64|152.18|149.78|150.57|148.17|0
1649784000000|2022-04-12 17:20:00|152.09|149.69|151.73|149.33|154.07|151.67|150.97|148.57|0
1649784300000|2022-04-12 17:25:00|151.59|149.19|150.57|148.17|151.82|149.42|150.39|147.99|0
1649784600000|2022-04-12 17:30:00|150.74|148.34|150.83|148.43|151.23|148.83|149.23|146.83|0
1649784900000|2022-04-12 17:35:00|150.74|148.34|147.69|145.29|151.28|148.88|147.61|145.21|0
1649785200000|2022-04-12 17:40:00|147.78|145.38|145.67|143.27|148.05|145.65|145.5|143.1|0
1649785500000|2022-04-12 17:45:00|145.58|143.18|144.88|142.48|145.93|143.53|144.28|141.88|0
1649785800000|2022-04-12 17:50:00|144.8|142.4|142.8|140.4|144.8|142.4|142.46|140.06|0
1649786100000|2022-04-12 17:55:00|142.72|140.32|141.78|139.38|142.72|140.32|138.76|136.36|0
1649786400000|2022-04-12 18:00:00|141.86|139.46|142.98|140.58|143.07|140.67|140.49|138.09|0
1649786700000|2022-04-12 18:05:00|142.81|140.41|143.15|140.75|144.28|141.88|142.64|140.24|0
1649787000000|2022-04-12 18:10:00|143.07|140.67|140.4|138|143.07|140.67|140.4|138|0
1649787300000|2022-04-12 18:15:00|140.32|137.92|141.62|139.22|142.48|140.08|138.96|136.56|0
1649787600000|2022-04-12 18:20:00|141.45|139.05|141.36|138.96|142.73|140.33|141.11|138.71|0
1649787900000|2022-04-12 18:25:00|141.28|138.88|140.72|138.32|141.79|139.39|140.6|138.2|0
1649788200000|2022-04-12 18:30:00|140.68|138.28|141.02|138.62|141.36|138.96|138.99|136.59|0
1649788500000|2022-04-12 18:35:00|140.76|138.36|140.93|138.53|142.38|139.98|140.17|137.77|0
1649788800000|2022-04-12 18:40:00|140.76|138.36|140.42|138.02|141.44|139.04|139.57|137.17|0
1649789100000|2022-04-12 18:45:00|140.59|138.19|141.95|139.55|143.15|140.75|140.59|138.19|0
1649789400000|2022-04-12 18:50:00|142.04|139.64|142.29|139.89|142.55|140.15|140.67|138.27|0
1649789700000|2022-04-12 18:55:00|142.46|140.06|141.69|139.29|143.24|140.84|141.35|138.95|0
1649790000000|2022-04-12 19:00:00|141.44|139.04|138.22|135.82|142.38|139.98|138.05|135.65|0
1649790300000|2022-04-12 19:05:00|138.3|135.9|136.05|133.65|138.81|136.41|135.96|133.56|0
1649790600000|2022-04-12 19:10:00|136.21|133.81|137.04|134.64|137.04|134.64|135.3|132.9|0
1649790900000|2022-04-12 19:15:00|136.99|134.59|138.12|135.72|138.12|135.72|136.62|134.22|0
1649791200000|2022-04-12 19:20:00|138.2|135.8|138.87|136.47|139.97|137.57|138.2|135.8|0
1649791500000|2022-04-12 19:25:00|138.62|136.22|136.95|134.55|138.62|136.22|135.7|133.3|0
1649791800000|2022-04-12 19:30:00|136.45|134.05|136.86|134.46|137.61|135.21|135.87|133.47|0
1649792100000|2022-04-12 19:35:00|136.53|134.13|140.05|137.65|140.47|138.07|136.28|133.88|0
1649792400000|2022-04-12 19:40:00|139.88|137.48|139.12|136.72|140.89|138.49|138.78|136.38|0
1649792700000|2022-04-12 19:45:00|138.11|135.71|140.52|138.12|142.68|140.28|138.11|135.71|0
1649793000000|2022-04-12 19:50:00|140.35|137.95|140.6|138.2|141.54|139.14|139.17|136.77|0
1649793300000|2022-04-12 19:55:00|140.94|138.54|140.43|138.03|141.79|139.39|139.84|137.44|0
1649793600000|2022-04-12 20:00:00|140.01|137.61|139.33|136.93|140.01|137.61|138.83|136.43|0
1649793900000|2022-04-12 20:05:00|139.67|137.27|142.05|139.65|142.05|139.65|139.25|136.85|0
1649794200000|2022-04-12 20:10:00|141.79|139.39|141.19|138.79|142.04|139.64|141.19|138.79|0
1649794500000|2022-04-12 20:15:00|141.39|138.59|141.56|138.76|141.64|138.84|141.14|138.34|0
1649794800000|2022-04-12 20:20:00|141.52|138.72|141.56|138.76|141.56|138.76|141.22|138.42|0
1649795100000|2022-04-12 20:25:00|141.64|138.84|141.81|139.01|141.9|139.1|141.47|138.67|0
1649795400000|2022-04-12 20:30:00|141.9|139.1|141.81|139.01|142.15|139.35|141.81|139.01|0
1649795700000|2022-04-12 20:35:00|141.89|139.09|141.81|139.01|141.89|139.09|141.72|138.92|0
1649796000000|2022-04-12 20:40:00|141.85|139.05|141.64|138.84|141.89|139.09|141.64|138.84|0
1649796300000|2022-04-12 20:45:00|141.55|138.75|141.21|138.41|141.64|138.84|141.12|138.32|0
1649796600000|2022-04-12 20:50:00|141.12|138.32|141.67|138.87|141.72|138.92|141.12|138.32|0
1649796900000|2022-04-12 20:55:00|141.63|138.83|141.25|138.45|141.8|139|141.21|138.41|0
1649797200000|2022-04-12 21:00:00|141.2|138.4|141.39|138.59|141.45|138.65|141.2|138.4|0
1649797500000|2022-04-12 21:05:00|141.45|138.65|141.37|138.57|141.45|138.65|141.37|138.57|0
1649797800000|2022-04-12 21:10:00|141.36|138.56|141.37|138.57|141.37|138.57|141.36|138.56|0
1649798100000|2022-04-12 21:15:00|141.38|138.58|141.38|138.58|141.38|138.58|141.38|138.58|0
1649798400000|2022-04-12 21:20:00|141.41|138.61|141.42|138.62|141.48|138.68|141.37|138.57|0
1649798700000|2022-04-12 21:25:00|141.49|138.69|141.47|138.67|141.54|138.74|141.42|138.62|0
1649799000000|2022-04-12 21:30:00|141.45|138.65|141.28|138.48|141.45|138.65|141.18|138.38|0
1649799300000|2022-04-12 21:35:00|141.24|138.44|141.53|138.73|141.53|138.73|141.24|138.44|0
1649799600000|2022-04-12 21:40:00|141.52|138.72|141.45|138.65|141.52|138.72|141.26|138.46|0
1649799900000|2022-04-12 21:45:00|141.39|138.59|141.37|138.57|141.51|138.71|141.3|138.5|0
1649800200000|2022-04-12 21:50:00|141.25|138.45|141.38|138.58|141.42|138.62|141.25|138.45|0
1649800500000|2022-04-12 21:55:00|141.43|138.63|141.46|138.66|141.5|138.7|141.33|138.53|0
1649800800000|2022-04-12 22:00:00|141.82|139.02|142.12|139.32|142.38|139.58|141.61|138.81|0
1649801100000|2022-04-12 22:05:00|142.08|139.28|142.37|139.57|142.55|139.75|142.03|139.23|0
1649801400000|2022-04-12 22:10:00|142.42|139.62|142.07|139.27|142.72|139.92|142.03|139.23|0
1649801700000|2022-04-12 22:15:00|142.12|139.32|141.26|138.46|142.12|139.32|141.05|138.25|0
1649802000000|2022-04-12 22:20:00|141.3|138.5|141.09|138.29|141.52|138.72|140.71|137.91|0
1649802300000|2022-04-12 22:25:00|141.13|138.33|141.09|138.29|141.26|138.46|140.92|138.12|0
1649802600000|2022-04-12 22:30:00|141.17|138.37|141.6|138.8|141.64|138.84|141.17|138.37|0
1649802900000|2022-04-12 22:35:00|141.68|138.88|141.85|139.05|142.19|139.39|141.68|138.88|0
1649803200000|2022-04-12 22:40:00|141.94|139.14|142.02|139.22|142.11|139.31|141.89|139.09|0
1649803500000|2022-04-12 22:45:00|142.06|139.26|142.19|139.39|142.19|139.39|141.85|139.05|0
1649803800000|2022-04-12 22:50:00|142.28|139.48|142.87|140.07|142.87|140.07|142.28|139.48|0
1649804100000|2022-04-12 22:55:00|142.79|139.99|143.21|140.41|143.21|140.41|142.79|139.99|0
1649804400000|2022-04-12 23:00:00|143.13|140.33|143.64|140.84|143.64|140.84|143.08|140.28|0
1649804700000|2022-04-12 23:05:00|143.56|140.76|143.9|141.1|143.9|141.1|143.47|140.67|0
1649805000000|2022-04-12 23:10:00|143.81|141.01|143.64|140.84|143.9|141.1|143.64|140.84|0
1649805300000|2022-04-12 23:15:00|143.59|140.79|143.81|141.01|143.89|141.09|143.38|140.58|0
1649805600000|2022-04-12 23:20:00|143.72|140.92|143.55|140.75|143.72|140.92|143.38|140.58|0
1649805900000|2022-04-12 23:25:00|143.63|140.83|143.72|140.92|143.93|141.13|143.55|140.75|0
1649806200000|2022-04-12 23:30:00|143.76|140.96|143.37|140.57|143.8|141|143.37|140.57|0
1649806500000|2022-04-12 23:35:00|143.29|140.49|143.11|140.31|143.8|141|143.11|140.31|0
1649806800000|2022-04-12 23:40:00|143.2|140.4|143.71|140.91|143.8|141|143.2|140.4|0
1649807100000|2022-04-12 23:45:00|143.8|141|144.31|141.51|144.31|141.51|143.8|141|0
1649807400000|2022-04-12 23:50:00|144.4|141.6|144.74|141.94|145|142.2|144.4|141.6|0
1649807700000|2022-04-12 23:55:00|144.83|142.03|145.09|142.29|145.09|142.29|144.66|141.86|0
1649808000000|2022-04-13 00:00:00|145|142.2|145.17|142.37|145.52|142.72|144.92|142.12|0
1649808300000|2022-04-13 00:05:00|145.26|142.46|145.34|142.54|145.52|142.72|144.91|142.11|0
1649808600000|2022-04-13 00:10:00|145.43|142.63|145.08|142.28|145.43|142.63|145|142.2|0
1649808900000|2022-04-13 00:15:00|145.17|142.37|145.17|142.37|145.43|142.63|144.91|142.11|0
1649809200000|2022-04-13 00:20:00|145.08|142.28|145.17|142.37|145.17|142.37|144.99|142.19|0
1649809500000|2022-04-13 00:25:00|145.08|142.28|144.56|141.76|145.08|142.28|144.39|141.59|0
1649809800000|2022-04-13 00:30:00|144.65|141.85|144.99|142.19|145.16|142.36|144.39|141.59|0
1649810100000|2022-04-13 00:35:00|145.08|142.28|145.33|142.53|145.6|142.8|144.99|142.19|0
1649810400000|2022-04-13 00:40:00|145.29|142.49|145.59|142.79|145.59|142.79|145.16|142.36|0
1649810700000|2022-04-13 00:45:00|145.68|142.88|146.03|143.23|146.37|143.57|145.68|142.88|0
1649811000000|2022-04-13 00:50:00|146.11|143.31|145.94|143.14|146.2|143.4|145.85|143.05|0
1649811300000|2022-04-13 00:55:00|145.98|143.18|146.28|143.48|146.37|143.57|145.85|143.05|0
1649811600000|2022-04-13 01:00:00|146.24|143.44|146.19|143.39|146.54|143.74|146.11|143.31|0
1649811900000|2022-04-13 01:05:00|146.24|143.44|146.28|143.48|146.54|143.74|146.11|143.31|0
1649812200000|2022-04-13 01:10:00|146.37|143.57|146.36|143.56|146.71|143.91|146.28|143.48|0
1649812500000|2022-04-13 01:15:00|146.45|143.65|146.19|143.39|146.45|143.65|146.02|143.22|0
1649812800000|2022-04-13 01:20:00|146.1|143.3|146.45|143.65|146.54|143.74|145.93|143.13|0
1649813100000|2022-04-13 01:25:00|146.4|143.6|146.27|143.47|146.49|143.69|146.19|143.39|0
1649813400000|2022-04-13 01:30:00|146.19|143.39|146.27|143.47|146.88|144.08|146.01|143.21|0
1649813700000|2022-04-13 01:35:00|146.36|143.56|146.27|143.47|146.36|143.56|146.1|143.3|0
1649814000000|2022-04-13 01:40:00|146.31|143.51|146.7|143.9|146.79|143.99|146.18|143.38|0
1649814300000|2022-04-13 01:45:00|146.79|143.99|146.18|143.38|147.14|144.34|146.09|143.29|0
1649814600000|2022-04-13 01:50:00|146.27|143.47|146.57|143.77|146.87|144.07|146.18|143.38|0
1649814900000|2022-04-13 01:55:00|146.61|143.81|146.52|143.72|147.05|144.25|146.39|143.59|0
1649815200000|2022-04-13 02:00:00|146.61|143.81|146.43|143.63|146.87|144.07|146.26|143.46|0
1649815500000|2022-04-13 02:05:00|146.52|143.72|147.04|144.24|147.22|144.42|146.43|143.63|0
1649815800000|2022-04-13 02:10:00|146.96|144.16|147.04|144.24|147.22|144.42|146.78|143.98|0
1649816100000|2022-04-13 02:15:00|147.13|144.33|147.04|144.24|147.22|144.42|146.86|144.06|0
1649816400000|2022-04-13 02:20:00|146.95|144.15|147.21|144.41|147.48|144.68|146.95|144.15|0
1649816700000|2022-04-13 02:25:00|147.12|144.32|147.21|144.41|147.39|144.59|146.95|144.15|0
1649817000000|2022-04-13 02:30:00|147.12|144.32|147.65|144.85|147.73|144.93|147.12|144.32|0
1649817300000|2022-04-13 02:35:00|147.56|144.76|147.29|144.49|147.82|145.02|147.29|144.49|0
1649817600000|2022-04-13 02:40:00|147.38|144.58|146.86|144.06|147.38|144.58|146.77|143.97|0
1649817900000|2022-04-13 02:45:00|146.94|144.14|147.2|144.4|147.2|144.4|146.77|143.97|0
1649818200000|2022-04-13 02:50:00|147.29|144.49|147.46|144.66|147.55|144.75|147.11|144.31|0
1649818500000|2022-04-13 02:55:00|147.51|144.71|147.2|144.4|147.64|144.84|147.11|144.31|0
1649818800000|2022-04-13 03:00:00|147.29|144.49|147.9|145.1|147.99|145.19|147.29|144.49|0
1649819100000|2022-04-13 03:05:00|147.81|145.01|147.72|144.92|148.42|145.62|147.63|144.83|0
1649819400000|2022-04-13 03:10:00|147.81|145.01|147.89|145.09|147.9|145.1|146.37|143.57|0
1649819700000|2022-04-13 03:15:00|147.81|145.01|147.98|145.18|147.98|145.18|147.72|144.92|0
1649820000000|2022-04-13 03:20:00|148.07|145.27|148.15|145.35|148.42|145.62|147.98|145.18|0
1649820300000|2022-04-13 03:25:00|148.07|145.27|148.24|145.44|148.24|145.44|147.98|145.18|0
1649820600000|2022-04-13 03:30:00|148.15|145.35|147.89|145.09|148.42|145.62|147.71|144.91|0
1649820900000|2022-04-13 03:35:00|147.84|145.04|148.28|145.48|148.33|145.53|147.8|145|0
1649821200000|2022-04-13 03:40:00|148.32|145.52|148.06|145.26|148.41|145.61|148.01|145.21|0
1649821500000|2022-04-13 03:45:00|148.01|145.21|148.23|145.43|148.32|145.52|148.01|145.21|0
1649821800000|2022-04-13 03:50:00|148.15|145.35|148.23|145.43|148.32|145.52|148.1|145.3|0
1649822100000|2022-04-13 03:55:00|148.14|145.34|148.23|145.43|148.23|145.43|148.06|145.26|0
1649822400000|2022-04-13 04:00:00|148.27|145.47|147.88|145.08|148.32|145.52|147.79|144.99|0
1649822700000|2022-04-13 04:05:00|147.97|145.17|148.23|145.43|148.31|145.51|147.88|145.08|0
1649823000000|2022-04-13 04:10:00|148.14|145.34|148.14|145.34|148.23|145.43|148.05|145.25|0
1649823300000|2022-04-13 04:15:00|148.05|145.25|148.22|145.42|148.22|145.42|147.96|145.16|0
1649823600000|2022-04-13 04:20:00|148.14|145.34|148.05|145.25|148.31|145.51|148.05|145.25|0
1649823900000|2022-04-13 04:25:00|147.96|145.16|147.43|144.63|147.96|145.16|147.34|144.54|0
1649824200000|2022-04-13 04:30:00|147.34|144.54|146.56|143.76|147.43|144.63|146.56|143.76|0
1649824500000|2022-04-13 04:35:00|146.64|143.84|146.64|143.84|146.73|143.93|146.12|143.32|0
1649824800000|2022-04-13 04:40:00|146.55|143.75|146.73|143.93|146.81|144.01|146.47|143.67|0
1649825100000|2022-04-13 04:45:00|146.81|144.01|147.16|144.36|147.16|144.36|146.73|143.93|0
1649825400000|2022-04-13 04:50:00|147.12|144.32|146.99|144.19|147.25|144.45|146.99|144.19|0
1649825700000|2022-04-13 04:55:00|147.07|144.27|147.42|144.62|147.42|144.62|147.07|144.27|0
1649826000000|2022-04-13 05:00:00|147.33|144.53|148.12|145.32|148.16|145.36|147.16|144.36|0
1649826300000|2022-04-13 05:05:00|148.03|145.23|147.94|145.14|148.03|145.23|147.68|144.88|0
1649826600000|2022-04-13 05:10:00|148.03|145.23|147.33|144.53|148.03|145.23|147.15|144.35|0
1649826900000|2022-04-13 05:15:00|147.42|144.62|148.03|145.23|148.03|145.23|147.37|144.57|0
1649827200000|2022-04-13 05:20:00|147.94|145.14|148.02|145.22|148.38|145.58|147.94|145.14|0
1649827500000|2022-04-13 05:25:00|147.94|145.14|147.76|144.96|147.94|145.14|147.5|144.7|0
1649827800000|2022-04-13 05:30:00|147.85|145.05|150.14|147.34|150.14|147.34|147.85|145.05|0
1649828100000|2022-04-13 05:35:00|150.23|147.43|150.49|147.69|151.29|148.49|149.69|146.89|0
1649828400000|2022-04-13 05:40:00|150.4|147.6|150.31|147.51|150.84|148.04|150.31|147.51|0
1649828700000|2022-04-13 05:45:00|150.22|147.42|151.11|148.31|151.11|148.31|150.22|147.42|0
1649829000000|2022-04-13 05:50:00|151.2|148.4|152|149.2|152.09|149.29|150.84|148.04|0
1649829300000|2022-04-13 05:55:00|152.09|149.29|152.53|149.73|152.62|149.82|151.91|149.11|0
1649829600000|2022-04-13 06:00:00|152.62|149.82|151.64|148.84|152.62|149.82|151.64|148.84|0
1649829900000|2022-04-13 06:05:00|151.73|148.93|150.66|147.86|151.73|148.93|150.57|147.77|0
1649830200000|2022-04-13 06:10:00|150.75|147.95|151.19|148.39|151.46|148.66|150.57|147.77|0
1649830500000|2022-04-13 06:15:00|151.1|148.3|151.72|148.92|151.72|148.92|150.79|147.99|0
1649830800000|2022-04-13 06:20:00|151.63|148.83|151.01|148.21|151.81|149.01|151.01|148.21|0
1649831100000|2022-04-13 06:25:00|151.05|148.25|150.65|147.85|151.27|148.47|150.56|147.76|0
1649831400000|2022-04-13 06:30:00|150.56|147.76|149.76|146.96|150.74|147.94|149.41|146.61|0
1649831700000|2022-04-13 06:35:00|149.67|146.87|149.23|146.43|150.2|147.4|149.23|146.43|0
1649832000000|2022-04-13 06:40:00|149.14|146.34|149.23|146.43|149.58|146.78|149.05|146.25|0
1649832300000|2022-04-13 06:45:00|149.32|146.52|149.45|146.65|149.76|146.96|149.05|146.25|0
1649832600000|2022-04-13 06:50:00|149.49|146.69|149.31|146.51|149.76|146.96|149.31|146.51|0
1649832900000|2022-04-13 06:55:00|149.22|146.42|148.96|146.16|149.22|146.42|148.52|145.72|0
1649833200000|2022-04-13 07:00:00|149.05|146.25|148.08|145.28|149.93|147.13|147.99|145.19|0
1649833500000|2022-04-13 07:05:00|148.14|145.74|146.13|143.73|148.45|146.05|145.87|143.47|0
1649833800000|2022-04-13 07:10:00|146.04|143.64|146.56|144.16|147.13|144.73|145.87|143.47|0
1649834100000|2022-04-13 07:15:00|146.52|144.12|147.17|144.77|148.14|145.74|146.3|143.9|0
1649834400000|2022-04-13 07:20:00|147.13|144.73|147.96|145.56|149.28|146.88|147|144.6|0
1649834700000|2022-04-13 07:25:00|148.05|145.65|147.96|145.56|148.66|146.26|147.43|145.03|0
1649835000000|2022-04-13 07:30:00|148|145.6|147.25|144.85|148|145.6|146.73|144.33|0
1649835300000|2022-04-13 07:35:00|147.34|144.94|148.43|146.03|148.79|146.39|147.25|144.85|0
1649835600000|2022-04-13 07:40:00|148.48|146.08|147.68|145.28|152.63|150.23|146.98|144.58|0
1649835900000|2022-04-13 07:45:00|147.73|145.33|147.9|145.5|148.17|145.77|147.38|144.98|0
1649836200000|2022-04-13 07:50:00|147.95|145.55|147.2|144.8|148.08|145.68|146.76|144.36|0
1649836500000|2022-04-13 07:55:00|147.11|144.71|146.76|144.36|147.55|145.15|146.32|143.92|0
1649836800000|2022-04-13 08:00:00|146.67|144.27|148.07|145.67|148.78|146.38|146.41|144.01|0
1649837100000|2022-04-13 08:05:00|148.03|145.63|148.87|146.47|149.4|147|148.03|145.63|0
1649837400000|2022-04-13 08:10:00|148.78|146.38|147.94|145.54|148.87|146.47|147.81|145.41|0
1649837700000|2022-04-13 08:15:00|147.89|145.49|147.81|145.41|148.69|146.29|147.81|145.41|0
1649838000000|2022-04-13 08:20:00|147.76|145.36|147.93|145.53|148.07|145.67|147.36|144.96|0
1649838300000|2022-04-13 08:25:00|147.98|145.58|147.1|144.7|147.98|145.58|146.75|144.35|0
1649838600000|2022-04-13 08:30:00|147.01|144.61|147.54|145.14|147.62|145.22|146.57|144.17|0
1649838900000|2022-04-13 08:35:00|147.58|145.18|146.92|144.52|147.58|145.18|146.83|144.43|0
1649839200000|2022-04-13 08:40:00|147.01|144.61|148.94|146.54|149.03|146.63|147.01|144.61|0
1649839500000|2022-04-13 08:45:00|149.12|146.72|149.65|147.25|149.92|147.52|149.03|146.63|0
1649839800000|2022-04-13 08:50:00|149.56|147.16|149.56|147.16|150|147.6|148.94|146.54|0
1649840100000|2022-04-13 08:55:00|149.65|147.25|149.12|146.72|150|147.6|148.85|146.45|0
1649840400000|2022-04-13 09:00:00|149.03|146.63|148.67|146.27|149.12|146.72|148.58|146.18|0
1649840700000|2022-04-13 09:05:00|148.63|146.23|149.02|146.62|149.11|146.71|148.32|145.92|0
1649841000000|2022-04-13 09:10:00|148.93|146.53|148.67|146.27|149.29|146.89|148.67|146.27|0
1649841300000|2022-04-13 09:15:00|148.49|146.09|147.96|145.56|148.49|146.09|147.65|145.25|0
1649841600000|2022-04-13 09:20:00|147.91|145.51|147.61|145.21|148.05|145.65|147.43|145.03|0
1649841900000|2022-04-13 09:25:00|147.69|145.29|147.43|145.03|147.96|145.56|147.25|144.85|0
1649842200000|2022-04-13 09:30:00|147.25|144.85|147.25|144.85|147.34|144.94|146.99|144.59|0
1649842500000|2022-04-13 09:35:00|147.29|144.89|145.41|143.01|147.34|144.94|145.15|142.75|0
1649842800000|2022-04-13 09:40:00|145.5|143.1|144.84|142.44|145.5|143.1|144.72|142.32|0
1649843100000|2022-04-13 09:45:00|144.8|142.4|144.71|142.31|145.15|142.75|144.28|141.88|0
1649843400000|2022-04-13 09:50:00|144.67|142.27|146.32|143.92|146.49|144.09|143.28|140.88|0
1649843700000|2022-04-13 09:55:00|146.23|143.83|144.32|141.92|146.32|143.92|144.24|141.84|0
1649844000000|2022-04-13 10:00:00|144.41|142.01|145.27|142.87|145.62|143.22|144.1|141.7|0
1649844300000|2022-04-13 10:05:00|145.19|142.79|144.75|142.35|145.45|143.05|144.58|142.18|0
1649844600000|2022-04-13 10:10:00|144.92|142.52|145.62|143.22|145.88|143.48|144.88|142.48|0
1649844900000|2022-04-13 10:15:00|145.7|143.3|145.35|142.95|146.09|143.69|144.92|142.52|0
1649845200000|2022-04-13 10:20:00|145.27|142.87|144.96|142.56|145.96|143.56|144.92|142.52|0
1649845500000|2022-04-13 10:25:00|145.01|142.61|145.26|142.86|145.7|143.3|144.83|142.43|0
1649845800000|2022-04-13 10:30:00|145.22|142.82|146.61|144.21|146.65|144.25|145.18|142.78|0
1649846100000|2022-04-13 10:35:00|146.65|144.25|147.7|145.3|147.88|145.48|146.3|143.9|0
1649846400000|2022-04-13 10:40:00|147.79|145.39|147.57|145.17|148.05|145.65|147.35|144.95|0
1649846700000|2022-04-13 10:45:00|147.52|145.12|146.69|144.29|148.05|145.65|146.39|143.99|0
1649847000000|2022-04-13 10:50:00|146.74|144.34|147.87|145.47|148.4|146|146.74|144.34|0
1649847300000|2022-04-13 10:55:00|147.91|145.51|148.48|146.08|148.66|146.26|147.87|145.47|0
1649847600000|2022-04-13 11:00:00|148.62|146.22|149.1|146.7|149.19|146.79|148.13|145.73|0
1649847900000|2022-04-13 11:05:00|149.19|146.79|149.72|147.32|150.16|147.76|149.19|146.79|0
1649848200000|2022-04-13 11:10:00|149.8|147.4|150.25|147.85|150.25|147.85|149.45|147.05|0
1649848500000|2022-04-13 11:15:00|150.29|147.89|149.8|147.4|150.29|147.89|149.49|147.09|0
1649848800000|2022-04-13 11:20:00|149.71|147.31|148.74|146.34|149.89|147.49|148.74|146.34|0
1649849100000|2022-04-13 11:25:00|148.83|146.43|149.09|146.69|149.18|146.78|148.08|145.68|0
1649849400000|2022-04-13 11:30:00|149.05|146.65|147.59|145.19|149.09|146.69|147.59|145.19|0
1649849700000|2022-04-13 11:35:00|147.68|145.28|147.15|144.75|147.94|145.54|146.98|144.58|0
1649850000000|2022-04-13 11:40:00|147.02|144.62|145.76|143.36|147.15|144.75|145.67|143.27|0
1649850300000|2022-04-13 11:45:00|145.85|143.45|145.32|142.92|146.11|143.71|145.32|142.92|0
1649850600000|2022-04-13 11:50:00|145.41|143.01|143.94|141.54|145.41|143.01|143.77|141.37|0
1649850900000|2022-04-13 11:55:00|143.85|141.45|142.56|140.16|143.85|141.45|141.88|139.48|0
1649851200000|2022-04-13 12:00:00|142.39|139.99|142.22|139.82|143.07|140.67|142.05|139.65|0
1649851500000|2022-04-13 12:05:00|141.88|139.48|140.85|138.45|142.47|140.07|140.85|138.45|0
1649851800000|2022-04-13 12:10:00|140.77|138.37|141.62|139.22|141.79|139.39|140.68|138.28|0
1649852100000|2022-04-13 12:15:00|141.36|138.96|142.21|139.81|142.47|140.07|140.85|138.45|0
1649852400000|2022-04-13 12:20:00|142.13|139.73|139.75|137.35|142.47|140.07|139.2|136.8|0
1649852700000|2022-04-13 12:25:00|139.83|137.43|140.17|137.77|140.59|138.19|139.07|136.67|0
1649853000000|2022-04-13 12:30:00|140.25|137.85|139.91|137.51|140.84|138.44|138.02|135.62|0
1649853300000|2022-04-13 12:35:00|140|137.6|140.5|138.1|140.67|138.27|139.24|136.84|0
1649853600000|2022-04-13 12:40:00|140.59|138.19|141.44|139.04|142.12|139.72|140.16|137.76|0
1649853900000|2022-04-13 12:45:00|141.52|139.12|140.92|138.52|141.86|139.46|140.67|138.27|0
1649854200000|2022-04-13 12:50:00|140.84|138.44|140.41|138.01|141.01|138.61|140.33|137.93|0
1649854500000|2022-04-13 12:55:00|140.33|137.93|138.72|136.32|140.41|138.01|138.72|136.32|0
1649854800000|2022-04-13 13:00:00|138.76|136.36|139.06|136.66|139.23|136.83|138.72|136.32|0
1649855100000|2022-04-13 13:05:00|139.22|136.82|137.38|134.98|139.22|136.82|137.29|134.89|0
1649855400000|2022-04-13 13:10:00|137.33|134.93|138.42|136.02|140.35|137.95|136.85|134.45|0
1649855700000|2022-04-13 13:15:00|138.51|136.11|139.68|137.28|139.77|137.37|138.34|135.94|0
1649856000000|2022-04-13 13:20:00|139.77|137.37|139.77|137.37|140.62|138.22|139.68|137.28|0
1649856300000|2022-04-13 13:25:00|139.68|137.28|138.37|135.97|139.68|137.28|138.16|135.76|0
1649856600000|2022-04-13 13:30:00|138.42|136.02|141.98|139.58|141.98|139.58|137.91|135.51|0
1649856900000|2022-04-13 13:35:00|142.15|139.75|141.81|139.41|144.91|142.51|141.38|138.98|0
1649857200000|2022-04-13 13:40:00|142.24|139.84|143.87|141.47|144.78|142.38|141.64|139.24|0
1649857500000|2022-04-13 13:45:00|144.13|141.73|144.99|142.59|145.52|143.12|143.35|140.95|0
1649857800000|2022-04-13 13:50:00|145.08|142.68|144.56|142.16|145.25|142.85|143.95|141.55|0
1649858100000|2022-04-13 13:55:00|144.73|142.33|141.37|138.97|144.82|142.42|141.2|138.8|0
1649858400000|2022-04-13 14:00:00|141.29|138.89|141.2|138.8|141.55|139.15|139.76|137.36|0
1649858700000|2022-04-13 14:05:00|141.29|138.89|139.42|137.02|142.74|140.34|139.42|137.02|0
1649859000000|2022-04-13 14:10:00|139.5|137.1|140.01|137.61|140.69|138.29|138.83|136.43|0
1649859300000|2022-04-13 14:15:00|140.26|137.86|142.47|140.07|143.98|141.58|140.26|137.86|0
1649859600000|2022-04-13 14:20:00|142.38|139.98|143.58|141.18|143.58|141.18|141.95|139.55|0
1649859900000|2022-04-13 14:25:00|143.5|141.1|141.52|139.12|143.5|141.1|141.52|139.12|0
1649860200000|2022-04-13 14:30:00|141.35|138.95|142.55|140.15|143.62|141.22|140.84|138.44|0
1649860500000|2022-04-13 14:35:00|142.46|140.06|141.09|138.69|143.06|140.66|140.92|138.52|0
1649860800000|2022-04-13 14:40:00|140.83|138.43|142.46|140.06|142.54|140.14|139.9|137.5|0
1649861100000|2022-04-13 14:45:00|142.54|140.14|141.94|139.54|143.66|141.26|141.94|139.54|0
1649861400000|2022-04-13 14:50:00|142.03|139.63|143.32|140.92|143.75|141.35|141.68|139.28|0
1649861700000|2022-04-13 14:55:00|142.97|140.57|143.49|141.09|143.75|141.35|142.54|140.14|0
1649862000000|2022-04-13 15:00:00|143.4|141|146.88|144.48|147.23|144.83|143.31|140.91|0
1649862300000|2022-04-13 15:05:00|146.92|144.52|146.09|143.69|147.05|144.65|145.91|143.51|0
1649862600000|2022-04-13 15:10:00|146.18|143.78|147.58|145.18|147.66|145.26|146|143.6|0
1649862900000|2022-04-13 15:15:00|147.66|145.26|148.19|145.79|148.46|146.06|147.4|145|0
1649863200000|2022-04-13 15:20:00|148.28|145.88|148.2|145.8|150.48|148.08|143.66|141.26|0
1649863500000|2022-04-13 15:25:00|148.38|145.98|148.91|146.51|149.53|147.13|148.2|145.8|0
1649863800000|2022-04-13 15:30:00|149.09|146.69|149.35|146.95|150.42|148.02|148.73|146.33|0
1649864100000|2022-04-13 15:35:00|149.57|147.17|148.55|146.15|149.71|147.31|148.11|145.71|0
1649864400000|2022-04-13 15:40:00|148.73|146.33|148.73|146.33|149.44|147.04|148.02|145.62|0
1649864700000|2022-04-13 15:45:00|148.64|146.24|148.02|145.62|148.64|146.24|147.75|145.35|0
1649865000000|2022-04-13 15:50:00|147.84|145.44|147.22|144.82|147.84|145.44|146.87|144.47|0
1649865300000|2022-04-13 15:55:00|147.14|144.74|147.09|144.69|147.31|144.91|146.43|144.03|0
1649865600000|2022-04-13 16:00:00|147.13|144.73|147.57|145.17|147.75|145.35|146.17|143.77|0
1649865900000|2022-04-13 16:05:00|147.48|145.08|148.28|145.88|148.45|146.05|147.4|145|0
1649866200000|2022-04-13 16:10:00|148.19|145.79|148.01|145.61|148.45|146.05|146.52|144.12|0
1649866500000|2022-04-13 16:15:00|148.19|145.79|148.98|146.58|149.34|146.94|147.57|145.17|0
1649866800000|2022-04-13 16:20:00|148.76|146.36|150.04|147.64|150.04|147.64|148.27|145.87|0
1649867100000|2022-04-13 16:25:00|150.13|147.73|148.98|146.58|150.76|148.36|148.98|146.58|0
1649867400000|2022-04-13 16:30:00|149.11|146.71|150.04|147.64|150.4|148|149.07|146.67|0
1649867700000|2022-04-13 16:35:00|150.22|147.82|150.48|148.08|150.93|148.53|150.22|147.82|0
1649868000000|2022-04-13 16:40:00|150.57|148.17|152.27|149.87|152.45|150.05|150.48|148.08|0
1649868300000|2022-04-13 16:45:00|152.36|149.96|152|149.6|152.54|150.14|151.82|149.42|0
1649868600000|2022-04-13 16:50:00|151.91|149.51|150.1|147.7|152.27|149.87|150.1|147.7|0
1649868900000|2022-04-13 16:55:00|150.14|147.74|150.88|148.48|152.79|150.39|150.14|147.74|0
1649869200000|2022-04-13 17:00:00|151.06|148.66|151.77|149.37|152.31|149.91|150.7|148.3|0
1649869500000|2022-04-13 17:05:00|151.6|149.2|152.22|149.82|152.58|150.18|151.6|149.2|0
1649869800000|2022-04-13 17:10:00|152.13|149.73|152.49|150.09|153.48|151.08|152.04|149.64|0
1649870100000|2022-04-13 17:15:00|152.4|150|152.49|150.09|152.94|150.54|152.31|149.91|0
1649870400000|2022-04-13 17:20:00|152.67|150.27|153.02|150.62|153.66|151.26|152.67|150.27|0
1649870700000|2022-04-13 17:25:00|152.84|150.44|151.95|149.55|152.93|150.53|151.5|149.1|0
1649871000000|2022-04-13 17:30:00|152.26|149.86|150.51|148.11|152.26|149.86|150.43|148.03|0
1649871300000|2022-04-13 17:35:00|150.69|148.29|149.93|147.53|150.69|148.29|149.36|146.96|0
1649871600000|2022-04-13 17:40:00|149.89|147.49|149.84|147.44|150.07|147.67|149.53|147.13|0
1649871900000|2022-04-13 17:45:00|149.8|147.4|149.93|147.53|150.33|147.93|148.55|146.15|0
1649872200000|2022-04-13 17:50:00|149.85|147.45|149.22|146.82|149.93|147.53|148.96|146.56|0
1649872500000|2022-04-13 17:55:00|149.31|146.91|150.82|148.42|150.82|148.42|148.96|146.56|0
1649872800000|2022-04-13 18:00:00|150.77|148.37|150.73|148.33|150.91|148.51|150.02|147.62|0
1649873100000|2022-04-13 18:05:00|150.64|148.24|151.98|149.58|152.52|150.12|150.55|148.15|0
1649873400000|2022-04-13 18:10:00|151.89|149.49|150.99|148.59|151.89|149.49|149.84|147.44|0
1649873700000|2022-04-13 18:15:00|150.91|148.51|151.62|149.22|151.71|149.31|150.86|148.46|0
1649874000000|2022-04-13 18:20:00|151.71|149.31|151.44|149.04|152.33|149.93|150.81|148.41|0
1649874300000|2022-04-13 18:25:00|151.53|149.13|151.26|148.86|151.71|149.31|150.54|148.14|0
1649874600000|2022-04-13 18:30:00|151.3|148.9|150.88|148.48|152.52|150.12|150.26|147.86|0
1649874900000|2022-04-13 18:35:00|151.06|148.66|151.33|148.93|151.87|149.47|150.52|148.12|0
1649875200000|2022-04-13 18:40:00|151.24|148.84|152.49|150.09|152.49|150.09|151.06|148.66|0
1649875500000|2022-04-13 18:45:00|152.58|150.18|153.03|150.63|153.03|150.63|151.86|149.46|0
1649875800000|2022-04-13 18:50:00|153.12|150.72|152.29|149.89|154.21|151.81|151.79|149.39|0
1649876100000|2022-04-13 18:55:00|152.38|149.98|152.29|149.89|152.92|150.52|152.11|149.71|0
1649876400000|2022-04-13 19:00:00|152.38|149.98|151.3|148.9|152.47|150.07|150.59|148.19|0
1649876700000|2022-04-13 19:05:00|151.39|148.99|153.64|151.24|153.82|151.42|151.39|148.99|0
1649877000000|2022-04-13 19:10:00|153.55|151.15|153.55|151.15|153.91|151.51|153.1|150.7|0
1649877300000|2022-04-13 19:15:00|153.5|151.1|154.64|152.24|154.82|152.42|153.46|151.06|0
1649877600000|2022-04-13 19:20:00|154.55|152.15|156.28|153.88|156.28|153.88|154|151.6|0
1649877900000|2022-04-13 19:25:00|156.46|154.06|155.37|152.97|156.46|154.06|154.12|151.72|0
1649878200000|2022-04-13 19:30:00|155.46|153.06|156.56|154.16|156.93|154.53|155.1|152.7|0
1649878500000|2022-04-13 19:35:00|156.65|154.25|156.92|154.52|157.11|154.71|155.64|153.24|0
1649878800000|2022-04-13 19:40:00|156.74|154.34|156.65|154.25|157.02|154.62|156.01|153.61|0
1649879100000|2022-04-13 19:45:00|156.92|154.52|157.2|154.8|157.56|155.16|156.19|153.79|0
1649879400000|2022-04-13 19:50:00|157.1|154.7|154.82|152.42|157.1|154.7|154.27|151.87|0
1649879700000|2022-04-13 19:55:00|154.27|151.87|153.53|151.13|155.09|152.69|152.45|150.05|0
1649880000000|2022-04-13 20:00:00|153.8|151.4|152.44|150.04|153.8|151.4|152.08|149.68|0
1649880300000|2022-04-13 20:05:00|152.35|149.95|152.53|150.13|152.62|150.22|152.08|149.68|0
1649880600000|2022-04-13 20:10:00|152.44|150.04|152.08|149.68|152.89|150.49|152.08|149.68|0
1649880900000|2022-04-13 20:15:00|152.28|149.48|152.73|149.93|152.91|150.11|152.28|149.48|0
1649881200000|2022-04-13 20:20:00|152.82|150.02|152.73|149.93|152.82|150.02|152.64|149.84|0
1649881500000|2022-04-13 20:25:00|152.82|150.02|152.64|149.84|152.91|150.11|152.64|149.84|0
1649881800000|2022-04-13 20:30:00|152.63|149.83|152.72|149.92|152.73|149.93|152.63|149.83|0
1649882100000|2022-04-13 20:35:00|152.81|150.01|152.63|149.83|152.81|150.01|152.63|149.83|0
1649882400000|2022-04-13 20:40:00|152.72|149.92|152.81|150.01|152.9|150.1|152.63|149.83|0
1649882700000|2022-04-13 20:45:00|152.72|149.92|152.72|149.92|152.9|150.1|152.63|149.83|0
1649883000000|2022-04-13 20:50:00|152.63|149.83|152.63|149.83|152.81|150.01|152.63|149.83|0
1649883300000|2022-04-13 20:55:00|152.72|149.92|152.4|149.6|152.81|150.01|152.31|149.51|0
1649883600000|2022-04-13 21:00:00|152.35|149.55|152.5|149.7|152.51|149.71|152.35|149.55|0
1649883900000|2022-04-13 21:05:00|152.4|149.6|152.34|149.54|152.5|149.7|152.33|149.53|0
1649884200000|2022-04-13 21:10:00|152.33|149.53|152.34|149.54|152.34|149.54|152.3|149.5|0
1649884500000|2022-04-13 21:15:00|152.33|149.53|152.42|149.62|152.42|149.62|152.32|149.52|0
1649884800000|2022-04-13 21:20:00|152.53|149.73|152.68|149.88|152.72|149.92|152.53|149.73|0
1649885100000|2022-04-13 21:25:00|152.65|149.85|152.65|149.85|152.65|149.85|152.64|149.84|0
1649885400000|2022-04-13 21:30:00|152.66|149.86|152.66|149.86|152.66|149.86|152.66|149.86|0
1649885700000|2022-04-13 21:35:00|152.68|149.88|152.69|149.89|152.69|149.89|152.68|149.88|0
1649886000000|2022-04-13 21:40:00|152.68|149.88|152.68|149.88|152.68|149.88|152.68|149.88|0
1649886300000|2022-04-13 21:45:00|152.67|149.87|152.64|149.84|152.67|149.87|152.6|149.8|0
1649886600000|2022-04-13 21:50:00|152.67|149.87|152.66|149.86|152.67|149.87|152.66|149.86|0
1649886900000|2022-04-13 21:55:00|152.67|149.87|152.59|149.79|152.67|149.87|152.59|149.79|0
1649887200000|2022-04-13 22:00:00|152.56|149.76|152.33|149.53|152.69|149.89|152.24|149.44|0
1649887500000|2022-04-13 22:05:00|152.24|149.44|152.33|149.53|152.51|149.71|152.24|149.44|0
1649887800000|2022-04-13 22:10:00|152.37|149.57|152.42|149.62|152.42|149.62|152.24|149.44|0
1649888100000|2022-04-13 22:15:00|152.33|149.53|152.6|149.8|152.87|150.07|152.33|149.53|0
1649888400000|2022-04-13 22:20:00|152.64|149.84|152.32|149.52|152.73|149.93|152.32|149.52|0
1649888700000|2022-04-13 22:25:00|152.41|149.61|152.41|149.61|152.5|149.7|152.23|149.43|0
1649889000000|2022-04-13 22:30:00|152.5|149.7|153.04|150.24|153.13|150.33|152.41|149.61|0
1649889300000|2022-04-13 22:35:00|153.13|150.33|153.27|150.47|153.49|150.69|153.13|150.33|0
1649889600000|2022-04-13 22:40:00|153.31|150.51|153.4|150.6|153.54|150.74|153.31|150.51|0
1649889900000|2022-04-13 22:45:00|153.45|150.65|153.58|150.78|153.58|150.78|153.45|150.65|0
1649890200000|2022-04-13 22:50:00|153.49|150.69|153.76|150.96|153.76|150.96|153.49|150.69|0
1649890500000|2022-04-13 22:55:00|153.85|151.05|153.76|150.96|153.85|151.05|153.58|150.78|0
1649890800000|2022-04-13 23:00:00|153.8|151|153.35|150.55|153.85|151.05|153.3|150.5|0
1649891100000|2022-04-13 23:05:00|153.3|150.5|153.21|150.41|153.39|150.59|153.08|150.28|0
1649891400000|2022-04-13 23:10:00|153.25|150.45|153.03|150.23|153.25|150.45|153.03|150.23|0
1649891700000|2022-04-13 23:15:00|153.12|150.32|153.39|150.59|153.48|150.68|153.12|150.32|0
1649892000000|2022-04-13 23:20:00|153.3|150.5|153.57|150.77|153.66|150.86|153.3|150.5|0
1649892300000|2022-04-13 23:25:00|153.48|150.68|152.57|149.77|153.52|150.72|152.48|149.68|0
1649892600000|2022-04-13 23:30:00|152.52|149.72|152.43|149.63|152.57|149.77|152.39|149.59|0
1649892900000|2022-04-13 23:35:00|152.48|149.68|152.3|149.5|152.57|149.77|152.21|149.41|0
1649893200000|2022-04-13 23:40:00|152.39|149.59|152.48|149.68|152.57|149.77|152.34|149.54|0
1649893500000|2022-04-13 23:45:00|152.57|149.77|152.47|149.67|152.84|150.04|152.29|149.49|0
1649893800000|2022-04-13 23:50:00|152.38|149.58|152.47|149.67|152.65|149.85|152.34|149.54|0
1649894100000|2022-04-13 23:55:00|152.56|149.76|152.29|149.49|152.65|149.85|152.29|149.49|0
1649894400000|2022-04-14 00:00:00|152.56|149.76|153.37|150.57|153.46|150.66|152.29|149.49|0
1649894700000|2022-04-14 00:05:00|153.46|150.66|154.01|151.21|154.19|151.39|153.01|150.21|0
1649895000000|2022-04-14 00:10:00|153.92|151.12|154.73|151.93|154.92|152.12|153.73|150.93|0
1649895300000|2022-04-14 00:15:00|154.82|152.02|154.46|151.66|154.82|152.02|153.64|150.84|0
1649895600000|2022-04-14 00:20:00|154.55|151.75|154.73|151.93|155|152.2|154.09|151.29|0
1649895900000|2022-04-14 00:25:00|154.82|152.02|154.64|151.84|154.91|152.11|154.64|151.84|0
1649896200000|2022-04-14 00:30:00|154.73|151.93|154.91|152.11|155.09|152.29|154.54|151.74|0
1649896500000|2022-04-14 00:35:00|154.95|152.15|154.72|151.92|154.95|152.15|154.54|151.74|0
1649896800000|2022-04-14 00:40:00|154.77|151.97|154.54|151.74|154.77|151.97|154.36|151.56|0
1649897100000|2022-04-14 00:45:00|154.45|151.65|154.67|151.87|154.81|152.01|154.45|151.65|0
1649897400000|2022-04-14 00:50:00|154.72|151.92|154.81|152.01|154.81|152.01|154.63|151.83|0
1649897700000|2022-04-14 00:55:00|154.72|151.92|154.08|151.28|154.72|151.92|153.99|151.19|0
1649898000000|2022-04-14 01:00:00|153.99|151.19|153.49|150.69|154.17|151.37|153.08|150.28|0
1649898300000|2022-04-14 01:05:00|153.53|150.73|153.26|150.46|153.53|150.73|152.99|150.19|0
1649898600000|2022-04-14 01:10:00|153.17|150.37|153.17|150.37|153.57|150.77|152.99|150.19|0
1649898900000|2022-04-14 01:15:00|153.21|150.41|153.53|150.73|153.71|150.91|153.17|150.37|0
1649899200000|2022-04-14 01:20:00|153.44|150.64|153.44|150.64|153.53|150.73|153.07|150.27|0
1649899500000|2022-04-14 01:25:00|153.53|150.73|153.34|150.54|153.62|150.82|153.34|150.54|0
1649899800000|2022-04-14 01:30:00|153.43|150.63|153.16|150.36|153.52|150.72|152.89|150.09|0
1649900100000|2022-04-14 01:35:00|153.25|150.45|153.25|150.45|153.38|150.58|153.07|150.27|0
1649900400000|2022-04-14 01:40:00|153.34|150.54|152.71|149.91|153.43|150.63|152.71|149.91|0
1649900700000|2022-04-14 01:45:00|152.8|150|153.52|150.72|153.7|150.9|152.7|149.9|0
1649901000000|2022-04-14 01:50:00|153.56|150.76|154.06|151.26|154.33|151.53|153.43|150.63|0
1649901300000|2022-04-14 01:55:00|154.1|151.3|154.7|151.9|154.88|152.08|153.97|151.17|0
1649901600000|2022-04-14 02:00:00|154.6|151.8|154.51|151.71|154.7|151.9|154.33|151.53|0
1649901900000|2022-04-14 02:05:00|154.42|151.62|155.15|152.35|155.33|152.53|154.42|151.62|0
1649902200000|2022-04-14 02:10:00|155.24|152.44|155.15|152.35|155.6|152.8|155.06|152.26|0
1649902500000|2022-04-14 02:15:00|155.24|152.44|155.6|152.8|155.78|152.98|155.15|152.35|0
1649902800000|2022-04-14 02:20:00|155.55|152.75|155.14|152.34|155.55|152.75|154.87|152.07|0
1649903100000|2022-04-14 02:25:00|155.23|152.43|155.14|152.34|155.51|152.71|155.05|152.25|0
1649903400000|2022-04-14 02:30:00|155.05|152.25|154.68|151.88|155.14|152.34|154.68|151.88|0
1649903700000|2022-04-14 02:35:00|154.77|151.97|154.68|151.88|154.77|151.97|154.54|151.74|0
1649904000000|2022-04-14 02:40:00|154.63|151.83|154.81|152.01|155|152.2|154.59|151.79|0
1649904300000|2022-04-14 02:45:00|154.77|151.97|154.77|151.97|155.13|152.33|154.77|151.97|0
1649904600000|2022-04-14 02:50:00|154.86|152.06|155.04|152.24|155.13|152.33|154.68|151.88|0
1649904900000|2022-04-14 02:55:00|155.13|152.33|154.86|152.06|155.22|152.42|154.86|152.06|0
1649905200000|2022-04-14 03:00:00|154.9|152.1|155.22|152.42|155.22|152.42|154.86|152.06|0
1649905500000|2022-04-14 03:05:00|155.26|152.46|154.76|151.96|155.26|152.46|154.53|151.73|0
1649905800000|2022-04-14 03:10:00|154.67|151.87|154.76|151.96|154.85|152.05|154.58|151.78|0
1649906100000|2022-04-14 03:15:00|154.67|151.87|155.31|152.51|155.58|152.78|154.67|151.87|0
1649906400000|2022-04-14 03:20:00|155.21|152.41|154.76|151.96|155.26|152.46|154.48|151.68|0
1649906700000|2022-04-14 03:25:00|154.67|151.87|154.85|152.05|154.94|152.14|154.67|151.87|0
1649907000000|2022-04-14 03:30:00|154.94|152.14|154.66|151.86|154.94|152.14|154.57|151.77|0
1649907300000|2022-04-14 03:35:00|154.75|151.95|154.3|151.5|154.75|151.95|154.21|151.41|0
1649907600000|2022-04-14 03:40:00|154.39|151.59|154.75|151.95|154.84|152.04|154.3|151.5|0
1649907900000|2022-04-14 03:45:00|154.84|152.04|155.3|152.5|155.94|153.14|154.66|151.86|0
1649908200000|2022-04-14 03:50:00|155.39|152.59|154.79|151.99|155.39|152.59|154.79|151.99|0
1649908500000|2022-04-14 03:55:00|154.75|151.95|154.93|152.13|155.02|152.22|154.75|151.95|0
1649908800000|2022-04-14 04:00:00|154.88|152.08|155.33|152.53|155.47|152.67|154.88|152.08|0
1649909100000|2022-04-14 04:05:00|155.38|152.58|155.65|152.85|155.84|153.04|155.33|152.53|0
1649909400000|2022-04-14 04:10:00|155.7|152.9|156.2|153.4|156.48|153.68|155.65|152.85|0
1649909700000|2022-04-14 04:15:00|156.11|153.31|156.38|153.58|156.66|153.86|155.83|153.03|0
1649910000000|2022-04-14 04:20:00|156.34|153.54|156.84|154.04|156.84|154.04|156.2|153.4|0
1649910300000|2022-04-14 04:25:00|156.75|153.95|157.07|154.27|157.21|154.41|156.56|153.76|0
1649910600000|2022-04-14 04:30:00|157.02|154.22|157.21|154.41|157.3|154.5|157.02|154.22|0
1649910900000|2022-04-14 04:35:00|157.25|154.45|157.3|154.5|157.48|154.68|157.16|154.36|0
1649911200000|2022-04-14 04:40:00|157.25|154.45|157.39|154.59|157.48|154.68|157.2|154.4|0
1649911500000|2022-04-14 04:45:00|157.48|154.68|157.85|155.05|157.85|155.05|157.48|154.68|0
1649911800000|2022-04-14 04:50:00|157.8|155|157.43|154.63|157.8|155|157.38|154.58|0
1649912100000|2022-04-14 04:55:00|157.38|154.58|157.29|154.49|157.47|154.67|157.29|154.49|0
1649912400000|2022-04-14 05:00:00|157.38|154.58|157.29|154.49|157.75|154.95|157.1|154.3|0
1649912700000|2022-04-14 05:05:00|157.24|154.44|157.1|154.3|157.7|154.9|157.1|154.3|0
1649913000000|2022-04-14 05:10:00|157.15|154.35|157.28|154.48|157.29|154.49|156.92|154.12|0
1649913300000|2022-04-14 05:15:00|157.47|154.67|157.6|154.8|157.74|154.94|157.47|154.67|0
1649913600000|2022-04-14 05:20:00|157.65|154.85|157.19|154.39|157.65|154.85|157.1|154.3|0
1649913900000|2022-04-14 05:25:00|157.28|154.48|157.09|154.29|157.46|154.66|157.09|154.29|0
1649914200000|2022-04-14 05:30:00|157.14|154.34|157.46|154.66|157.55|154.75|156.86|154.06|0
1649914500000|2022-04-14 05:35:00|157.5|154.7|158.29|155.49|158.48|155.68|157.37|154.57|0
1649914800000|2022-04-14 05:40:00|158.33|155.53|157.96|155.16|158.38|155.58|157.73|154.93|0
1649915100000|2022-04-14 05:45:00|157.92|155.12|157.27|154.47|158.42|155.62|157.27|154.47|0
1649915400000|2022-04-14 05:50:00|157.18|154.38|157.36|154.56|157.45|154.65|157.09|154.29|0
1649915700000|2022-04-14 05:55:00|157.45|154.65|156.9|154.1|157.82|155.02|156.9|154.1|0
1649916000000|2022-04-14 06:00:00|157.18|154.38|156.62|153.82|157.36|154.56|156.53|153.73|0
1649916300000|2022-04-14 06:05:00|156.53|153.73|156.39|153.59|156.81|154.01|155.98|153.18|0
1649916600000|2022-04-14 06:10:00|156.44|153.64|156.53|153.73|156.71|153.91|156.25|153.45|0
1649916900000|2022-04-14 06:15:00|156.48|153.68|157.8|155|158.07|155.27|156.48|153.68|0
1649917200000|2022-04-14 06:20:00|157.84|155.04|158.16|155.36|158.16|155.36|157.61|154.81|0
1649917500000|2022-04-14 06:25:00|158.07|155.27|157.33|154.53|158.16|155.36|157.06|154.26|0
1649917800000|2022-04-14 06:30:00|157.24|154.44|156.64|153.84|157.61|154.81|156.5|153.7|0
1649918100000|2022-04-14 06:35:00|156.69|153.89|156.78|153.98|157.05|154.25|156.59|153.79|0
1649918400000|2022-04-14 06:40:00|156.73|153.93|156.68|153.88|156.96|154.16|156.5|153.7|0
1649918700000|2022-04-14 06:45:00|156.64|153.84|156.41|153.61|156.87|154.07|156.41|153.61|0
1649919000000|2022-04-14 06:50:00|156.31|153.51|155.95|153.15|156.59|153.79|155.95|153.15|0
1649919300000|2022-04-14 06:55:00|155.86|153.06|155.67|152.87|155.86|153.06|155.67|152.87|0
1649919600000|2022-04-14 07:00:00|155.95|153.15|155.49|152.13|155.95|153.15|154.85|151.59|0
1649919900000|2022-04-14 07:05:00|155.16|152.28|154.52|151.64|155.43|152.55|154.43|151.55|0
1649920200000|2022-04-14 07:10:00|154.43|151.55|153.98|151.1|154.7|151.82|153.34|150.46|0
1649920500000|2022-04-14 07:15:00|153.89|151.01|154.38|151.5|154.47|151.59|152.89|150.01|0
1649920800000|2022-04-14 07:20:00|154.43|151.55|154.61|151.73|154.79|151.91|153.34|150.46|0
1649921100000|2022-04-14 07:25:00|154.7|151.82|155.9|153.02|156.45|153.57|154.44|151.56|0
1649921400000|2022-04-14 07:30:00|156|153.12|154.58|151.7|156.09|153.21|154.54|151.66|0
1649921700000|2022-04-14 07:35:00|154.63|151.75|154.81|151.93|155.35|152.47|154.17|151.29|0
1649922000000|2022-04-14 07:40:00|154.85|151.97|154.18|151.78|155.44|152.56|154|151.26|0
1649922300000|2022-04-14 07:45:00|154.27|151.87|154.86|152.46|154.99|152.59|153.86|151.46|0
1649922600000|2022-04-14 07:50:00|154.9|152.5|154.31|151.91|154.9|152.5|154.08|151.68|0
1649922900000|2022-04-14 07:55:00|154.4|152|154.26|151.86|154.45|152.05|153.54|151.14|0
1649923200000|2022-04-14 08:00:00|154.31|151.91|153.26|150.86|154.63|152.23|153.08|150.68|0
1649923500000|2022-04-14 08:05:00|153.17|150.77|153.99|151.59|154.9|152.5|153.17|150.77|0
1649923800000|2022-04-14 08:10:00|154.17|151.77|154.35|151.95|154.62|152.22|153.89|151.49|0
1649924100000|2022-04-14 08:15:00|154.44|152.04|153.89|151.49|154.71|152.31|153.8|151.4|0
1649924400000|2022-04-14 08:20:00|153.8|151.4|153.62|151.22|154.12|151.72|153.44|151.04|0
1649924700000|2022-04-14 08:25:00|153.53|151.13|152.8|150.4|153.53|151.13|152.26|149.86|0
1649925000000|2022-04-14 08:30:00|152.71|150.31|152.62|150.22|152.98|150.58|152.35|149.95|0
1649925300000|2022-04-14 08:35:00|152.53|150.13|152.62|150.22|152.75|150.35|152.3|149.9|0
1649925600000|2022-04-14 08:40:00|152.53|150.13|153.07|150.67|153.7|151.3|152.53|150.13|0
1649925900000|2022-04-14 08:45:00|153.16|150.76|153.11|150.71|153.34|150.94|152.62|150.22|0
1649926200000|2022-04-14 08:50:00|153.16|150.76|153.52|151.12|153.61|151.21|153.02|150.62|0
1649926500000|2022-04-14 08:55:00|153.43|151.03|153.7|151.3|153.7|151.3|152.97|150.57|0
1649926800000|2022-04-14 09:00:00|153.61|151.21|152.32|149.92|153.79|151.39|152.32|149.92|0
1649927100000|2022-04-14 09:05:00|152.05|149.65|152.41|150.01|153.09|150.69|151.87|149.47|0
1649927400000|2022-04-14 09:10:00|152.32|149.92|152.41|150.01|153.04|150.64|151.42|149.02|0
1649927700000|2022-04-14 09:15:00|152.45|150.05|152.14|149.74|152.68|150.28|152.05|149.65|0
1649928000000|2022-04-14 09:20:00|152.23|149.83|152.54|150.14|152.81|150.41|152.14|149.74|0
1649928300000|2022-04-14 09:25:00|152.59|150.19|152.5|150.1|152.68|150.28|152.13|149.73|0
1649928600000|2022-04-14 09:30:00|152.59|150.19|153.13|150.73|153.22|150.82|152.31|149.91|0
1649928900000|2022-04-14 09:35:00|153.08|150.68|153.22|150.82|153.4|151|153.03|150.63|0
1649929200000|2022-04-14 09:40:00|153.26|150.86|153.12|150.72|153.4|151|152.94|150.54|0
1649929500000|2022-04-14 09:45:00|153.08|150.68|153.16|150.76|153.3|150.9|152.94|150.54|0
1649929800000|2022-04-14 09:50:00|153.12|150.72|152.76|150.36|153.12|150.72|151.05|148.65|0
1649930100000|2022-04-14 09:55:00|152.85|150.45|153.3|150.9|153.48|151.08|152.76|150.36|0
1649930400000|2022-04-14 10:00:00|153.21|150.81|153.93|151.53|154.02|151.62|153.03|150.63|0
1649930700000|2022-04-14 10:05:00|154.02|151.62|153.75|151.35|154.02|151.62|153.39|150.99|0
1649931000000|2022-04-14 10:10:00|153.7|151.3|153.2|150.8|154.02|151.62|152.88|150.48|0
1649931300000|2022-04-14 10:15:00|153.29|150.89|152.93|150.53|153.66|151.26|152.66|150.26|0
1649931600000|2022-04-14 10:20:00|152.88|150.48|152.93|150.53|153.43|151.03|152.66|150.26|0
1649931900000|2022-04-14 10:25:00|153.02|150.62|152.75|150.35|153.2|150.8|152.47|150.07|0
1649932200000|2022-04-14 10:30:00|152.93|150.53|151.48|149.08|153.02|150.62|151.3|148.9|0
1649932500000|2022-04-14 10:35:00|151.39|148.99|151.48|149.08|151.84|149.44|151.39|148.99|0
1649932800000|2022-04-14 10:40:00|151.57|149.17|152.2|149.8|152.38|149.98|151.52|149.12|0
1649933100000|2022-04-14 10:45:00|152.02|149.62|151.97|149.57|152.65|150.25|151.84|149.44|0
1649933400000|2022-04-14 10:50:00|152.02|149.62|152.83|150.43|152.83|150.43|151.92|149.52|0
1649933700000|2022-04-14 10:55:00|152.78|150.38|152.73|150.33|152.92|150.52|152.46|150.06|0
1649934000000|2022-04-14 11:00:00|152.64|150.24|154.18|151.78|154.37|151.97|152.37|149.97|0
1649934300000|2022-04-14 11:05:00|154.28|151.88|153.6|151.2|154.37|151.97|153.29|150.89|0
1649934600000|2022-04-14 11:10:00|153.56|151.16|153.65|151.25|154.01|151.61|153.33|150.93|0
1649934900000|2022-04-14 11:15:00|153.83|151.43|153.24|150.84|154.1|151.7|153.1|150.7|0
1649935200000|2022-04-14 11:20:00|153.19|150.79|152.56|150.16|153.19|150.79|152.38|149.98|0
1649935500000|2022-04-14 11:25:00|152.65|150.25|151.97|149.57|152.69|150.29|151.92|149.52|0
1649935800000|2022-04-14 11:30:00|151.92|149.52|152.01|149.61|152.47|150.07|151.74|149.34|0
1649936100000|2022-04-14 11:35:00|152.1|149.7|153.01|150.61|153.01|150.61|151.74|149.34|0
1649936400000|2022-04-14 11:40:00|152.92|150.52|152.69|150.29|153.55|151.15|152.6|150.2|0
1649936700000|2022-04-14 11:45:00|152.82|150.42|153.03|149.67|153.85|150.97|152.59|149.4|0
1649937000000|2022-04-14 11:50:00|153.12|149.76|150|147.12|153.12|149.76|149.91|147.03|0
1649937300000|2022-04-14 11:55:00|150.18|147.3|150.5|147.62|151.86|148.98|148.87|145.99|0
1649937600000|2022-04-14 12:00:00|150.45|147.57|151.12|148.24|151.53|148.65|150.18|147.3|0
1649937900000|2022-04-14 12:05:00|151.21|148.33|151.57|148.69|151.84|148.96|151.21|148.33|0
1649938200000|2022-04-14 12:10:00|151.61|148.73|152.02|149.14|152.29|149.41|151.48|148.6|0
1649938500000|2022-04-14 12:15:00|151.93|149.05|152.56|149.68|152.56|149.68|151.66|148.78|0
1649938800000|2022-04-14 12:20:00|152.74|149.86|152.65|149.77|152.92|150.04|152.38|149.5|0
1649939100000|2022-04-14 12:25:00|152.56|149.68|151.81|148.93|153.54|150.66|151.81|148.93|0
1649939400000|2022-04-14 12:30:00|151.99|149.11|150.66|148.26|152.62|149.74|150.4|148|0
1649939700000|2022-04-14 12:35:00|150.75|148.35|149.77|147.37|150.84|148.44|149.77|147.37|0
1649940000000|2022-04-14 12:40:00|149.86|147.46|149.76|147.36|150.12|147.72|148.87|146.47|0
1649940300000|2022-04-14 12:45:00|149.85|147.45|149.14|146.74|150.39|147.99|148.69|146.29|0
1649940600000|2022-04-14 12:50:00|149.05|146.65|149.05|146.65|149.49|147.09|148.87|146.47|0
1649940900000|2022-04-14 12:55:00|149.09|146.69|148.42|146.02|149.49|147.09|148.24|145.84|0
1649941200000|2022-04-14 13:00:00|148.33|145.93|149.04|146.64|149.04|146.64|147.71|145.31|0
1649941500000|2022-04-14 13:05:00|148.95|146.55|149.04|146.64|149.13|146.73|148.33|145.93|0
1649941800000|2022-04-14 13:10:00|148.95|146.55|148.86|146.46|149.22|146.82|148.6|146.2|0
1649942100000|2022-04-14 13:15:00|148.9|146.5|150.38|147.98|150.38|147.98|148.68|146.28|0
1649942400000|2022-04-14 13:20:00|150.29|147.89|150.65|148.25|150.83|148.43|150.29|147.89|0
1649942700000|2022-04-14 13:25:00|150.2|147.8|153.08|150.68|153.08|150.68|150.2|147.8|0
1649943000000|2022-04-14 13:30:00|153.17|150.77|156|153.6|156|153.6|153.17|150.77|0
1649943300000|2022-04-14 13:35:00|156.28|153.88|153.26|150.38|158.81|156.41|153.26|150.38|0
1649943600000|2022-04-14 13:40:00|153.53|150.65|149.65|146.77|153.99|151.11|149.65|146.77|0
1649943900000|2022-04-14 13:45:00|149.74|146.86|150.05|147.17|150.91|148.03|145.84|142.96|0
1649944200000|2022-04-14 13:50:00|150.19|147.31|147.88|145|150.37|147.49|146.82|143.94|0
1649944500000|2022-04-14 13:55:00|147.97|145.09|148.05|145.17|148.77|145.89|147.26|144.38|0
1649944800000|2022-04-14 14:00:00|148.27|145.39|149.83|146.95|151|148.12|147.92|145.04|0
1649945100000|2022-04-14 14:05:00|149.74|146.86|144.45|141.57|149.74|146.86|143.4|140.52|0
1649945400000|2022-04-14 14:10:00|144.36|141.48|142.17|139.29|145.23|142.35|141.65|138.77|0
1649945700000|2022-04-14 14:15:00|142.08|139.2|142.51|139.63|143.56|140.68|141.04|138.16|0
1649946000000|2022-04-14 14:20:00|142.25|139.37|145.64|142.76|147.18|144.3|141.91|139.03|0
1649946300000|2022-04-14 14:25:00|145.56|142.68|145.9|143.02|146.61|143.73|144.68|141.8|0
1649946600000|2022-04-14 14:30:00|145.86|142.98|146.96|144.08|147.93|145.05|145.29|142.41|0
1649946900000|2022-04-14 14:35:00|147.05|144.17|145.64|142.76|147.84|144.96|144.42|141.54|0
1649947200000|2022-04-14 14:40:00|145.46|142.58|145.68|142.8|146.78|143.9|144.68|141.8|0
1649947500000|2022-04-14 14:45:00|145.64|142.76|145.93|143.05|148.05|145.17|145.64|142.76|0
1649947800000|2022-04-14 14:50:00|145.67|142.79|145.49|142.61|145.67|142.79|144.23|141.35|0
1649948100000|2022-04-14 14:55:00|145.41|142.53|146.02|143.14|146.99|144.11|145.14|142.26|0
1649948400000|2022-04-14 15:00:00|145.76|142.88|147.07|144.19|147.65|144.77|145.14|142.26|0
1649948700000|2022-04-14 15:05:00|146.98|144.1|146.98|144.1|147.78|144.9|146.19|143.31|0
1649949000000|2022-04-14 15:10:00|146.9|144.02|146.89|144.01|147.87|144.99|145.84|142.96|0
1649949300000|2022-04-14 15:15:00|147.07|144.19|145.84|142.96|148.04|145.16|145.14|142.26|0
1649949600000|2022-04-14 15:20:00|145.92|143.04|148.22|145.34|148.22|145.34|144.78|141.9|0
1649949900000|2022-04-14 15:25:00|148.3|145.42|147.52|144.64|149.37|146.49|147.39|144.51|0
1649950200000|2022-04-14 15:30:00|147.56|144.68|146.5|143.62|148.01|145.13|146.32|143.44|0
1649950500000|2022-04-14 15:35:00|146.41|143.53|144.83|141.95|146.59|143.71|144.66|141.78|0
1649950800000|2022-04-14 15:40:00|145.09|142.21|142.91|140.03|145.09|142.21|142.57|139.69|0
1649951100000|2022-04-14 15:45:00|142.83|139.95|143.09|140.21|143.61|140.73|142.39|139.51|0
1649951400000|2022-04-14 15:50:00|143.17|140.29|142.39|139.51|143.17|140.29|142.39|139.51|0
1649951700000|2022-04-14 15:55:00|142.48|139.6|142.47|139.59|143.17|140.29|140.78|137.9|0
1649952000000|2022-04-14 16:00:00|142.21|139.33|142.21|139.33|143.68|140.8|141.52|138.64|0
1649952300000|2022-04-14 16:05:00|142.03|139.15|143.51|140.63|143.86|140.98|141.95|139.07|0
1649952600000|2022-04-14 16:10:00|143.42|140.54|142.29|139.41|143.77|140.89|142.2|139.32|0
1649952900000|2022-04-14 16:15:00|142.38|139.5|141.77|138.89|142.98|140.1|141.34|138.46|0
1649953200000|2022-04-14 16:20:00|141.86|138.98|141.34|138.46|141.86|138.98|140.65|137.77|0
1649953500000|2022-04-14 16:25:00|141.42|138.54|140.05|137.17|141.68|138.8|139.7|136.82|0
1649953800000|2022-04-14 16:30:00|139.96|137.08|140.05|137.17|140.73|137.85|139.53|136.65|0
1649954100000|2022-04-14 16:35:00|139.87|136.99|139.7|136.82|140.39|137.51|139.62|136.74|0
1649954400000|2022-04-14 16:40:00|139.62|136.74|138.46|135.58|139.7|136.82|138.42|135.54|0
1649954700000|2022-04-14 16:45:00|138.42|135.54|138.29|135.41|138.85|135.97|138.08|135.2|0
1649955000000|2022-04-14 16:50:00|138.25|135.37|138.16|135.28|138.59|135.71|138.08|135.2|0
1649955300000|2022-04-14 16:55:00|138.25|135.37|139.95|137.07|140.12|137.24|138.16|135.28|0
1649955600000|2022-04-14 17:00:00|140.04|137.16|139.95|137.07|140.64|137.76|139.52|136.64|0
1649955900000|2022-04-14 17:05:00|139.86|136.98|139.18|136.3|140.03|137.15|138.84|135.96|0
1649956200000|2022-04-14 17:10:00|139.13|136.25|138.92|136.04|140.46|137.58|138.84|135.96|0
1649956500000|2022-04-14 17:15:00|139.18|136.3|138.83|135.95|139.77|136.89|138.49|135.61|0
1649956800000|2022-04-14 17:20:00|138.75|135.87|139.34|136.46|139.69|136.81|138.75|135.87|0
1649957100000|2022-04-14 17:25:00|139.6|136.72|139.68|136.8|139.9|137.02|139.09|136.21|0
1649957400000|2022-04-14 17:30:00|139.73|136.85|140.37|137.49|140.63|137.75|139.43|136.55|0
1649957700000|2022-04-14 17:35:00|140.45|137.57|140.62|137.74|141.31|138.43|140.45|137.57|0
1649958000000|2022-04-14 17:40:00|140.66|137.78|141.91|139.03|142.26|139.38|140.45|137.57|0
1649958300000|2022-04-14 17:45:00|142.09|139.21|143.13|140.25|143.39|140.51|142|139.12|0
1649958600000|2022-04-14 17:50:00|143.21|140.33|142.43|139.55|143.56|140.68|142.43|139.55|0
1649958900000|2022-04-14 17:55:00|142.52|139.64|144.34|141.46|144.34|141.46|142.43|139.55|0
1649959200000|2022-04-14 18:00:00|144.26|141.38|145.66|142.78|146.01|143.13|144.17|141.29|0
1649959500000|2022-04-14 18:05:00|145.74|142.86|144.34|141.46|145.83|142.95|144.08|141.2|0
1649959800000|2022-04-14 18:10:00|144.43|141.55|144.69|141.81|145.04|142.16|143.99|141.11|0
1649960100000|2022-04-14 18:15:00|145.04|142.16|143.2|140.32|145.3|142.42|143.12|140.24|0
1649960400000|2022-04-14 18:20:00|142.9|140.02|141.64|138.76|142.94|140.06|141.56|138.68|0
1649960700000|2022-04-14 18:25:00|141.81|138.93|142.81|139.93|143.37|140.49|141.38|138.5|0
1649961000000|2022-04-14 18:30:00|142.94|140.06|141.47|138.59|143.63|140.75|141.12|138.24|0
1649961300000|2022-04-14 18:35:00|141.42|138.54|141.03|138.15|141.81|138.93|140.6|137.72|0
1649961600000|2022-04-14 18:40:00|141.12|138.24|141.55|138.67|141.72|138.84|141.03|138.15|0
1649961900000|2022-04-14 18:45:00|141.5|138.62|141.37|138.49|142.07|139.19|140.94|138.06|0
1649962200000|2022-04-14 18:50:00|141.46|138.58|138.63|135.75|141.63|138.75|138.38|135.5|0
1649962500000|2022-04-14 18:55:00|138.72|135.84|137.53|134.65|138.72|135.84|137.44|134.56|0
1649962800000|2022-04-14 19:00:00|137.44|134.56|138.89|136.01|139.58|136.7|135.23|132.35|0
1649963100000|2022-04-14 19:05:00|138.98|136.1|137.11|134.23|139.4|136.52|137.11|134.23|0
1649963400000|2022-04-14 19:10:00|137.15|134.27|137.79|134.91|137.87|134.99|136.78|133.9|0
1649963700000|2022-04-14 19:15:00|137.96|135.08|140.08|137.2|140.34|137.46|137.96|135.08|0
1649964000000|2022-04-14 19:20:00|140|137.12|139.31|136.43|140.51|137.63|138.89|136.01|0
1649964300000|2022-04-14 19:25:00|139.23|136.35|137.87|134.99|139.23|136.35|137.61|134.73|0
1649964600000|2022-04-14 19:30:00|138.04|135.16|136.26|133.38|138.04|135.16|136.18|133.3|0
1649964900000|2022-04-14 19:35:00|136.35|133.47|135.84|132.96|137.11|134.23|135.84|132.96|0
1649965200000|2022-04-14 19:40:00|136.01|133.13|137.78|134.9|137.78|134.9|135.68|132.8|0
1649965500000|2022-04-14 19:45:00|137.69|134.81|136.6|133.72|137.95|135.07|136.09|133.21|0
1649965800000|2022-04-14 19:50:00|135.92|133.04|134.92|132.04|135.92|133.04|134.25|131.37|0
1649966100000|2022-04-14 19:55:00|135.25|132.37|133.5|130.62|135.67|132.79|132.93|130.05|0
1649966400000|2022-04-14 20:00:00|133.17|130.29|132.84|129.96|134|131.12|132.76|129.88|0
1649966700000|2022-04-14 20:05:00|132.92|130.04|132.92|130.04|133.17|130.29|132.76|129.88|0
1649967000000|2022-04-14 20:10:00|132.84|129.96|132.76|129.88|133|130.12|132.76|129.88|0
1650265500000|2022-04-18 07:05:00|127.03|124.15|126.86|123.98|127.1|124.22|126.86|123.98|0
1650265800000|2022-04-18 07:10:00|126.94|124.06|127.1|124.22|127.34|124.46|126.86|123.98|0
1650266100000|2022-04-18 07:15:00|127.02|124.14|127.02|124.14|127.18|124.3|126.86|123.98|0
1650266400000|2022-04-18 07:20:00|126.98|124.1|127.22|124.34|127.26|124.38|126.78|123.9|0
1650266700000|2022-04-18 07:25:00|127.26|124.38|127.18|124.3|127.7|124.82|127.18|124.3|0
1650267000000|2022-04-18 07:30:00|127.14|124.26|127.18|124.3|127.18|124.3|126.78|123.9|0
1650267300000|2022-04-18 07:35:00|127.34|124.46|126.46|123.58|127.42|124.54|125.78|122.9|0
1650267600000|2022-04-18 07:40:00|126.54|123.66|126.33|123.45|126.77|123.89|126.14|123.26|0
1650267900000|2022-04-18 07:45:00|126.45|123.57|126.93|124.05|127.05|124.17|126.37|123.49|0
1650268200000|2022-04-18 07:50:00|126.89|124.01|127.09|124.21|127.17|124.29|126.77|123.89|0
1650268500000|2022-04-18 07:55:00|127.01|124.13|127.13|124.25|127.29|124.41|126.85|123.97|0
1650268800000|2022-04-18 08:00:00|127.09|124.21|129.34|126.46|129.54|126.66|127.09|124.21|0
1650269100000|2022-04-18 08:05:00|129.38|126.5|128.73|126.33|129.5|126.66|128.21|125.81|0
1650269400000|2022-04-18 08:10:00|128.77|126.37|128.45|126.05|128.77|126.37|128.33|125.93|0
1650269700000|2022-04-18 08:15:00|128.53|126.13|129.01|126.61|129.01|126.61|128.45|126.05|0
1650270000000|2022-04-18 08:20:00|128.97|126.57|128.77|126.37|129.34|126.94|128.77|126.37|0
1650270300000|2022-04-18 08:25:00|128.85|126.45|128.77|126.37|129.09|126.69|128.77|126.37|0
1650270600000|2022-04-18 08:30:00|128.85|126.45|128.68|126.28|128.85|126.45|128.52|126.12|0
1650270900000|2022-04-18 08:35:00|128.72|126.32|128.68|126.28|128.84|126.44|128.48|126.08|0
1650271200000|2022-04-18 08:40:00|128.6|126.2|128.8|126.4|128.8|126.4|128.52|126.12|0
1650271500000|2022-04-18 08:45:00|128.84|126.44|128.8|126.4|128.84|126.44|128.68|126.28|0
1650271800000|2022-04-18 08:50:00|128.84|126.44|128.23|125.83|128.84|126.44|128.19|125.79|0
1650272100000|2022-04-18 08:55:00|128.19|125.79|127.95|125.55|128.27|125.87|127.87|125.47|0
1650272400000|2022-04-18 09:00:00|128.03|125.63|127.23|124.83|128.03|125.63|126.99|124.59|0
1650272700000|2022-04-18 09:05:00|127.27|124.87|127.19|124.79|127.35|124.95|127.11|124.71|0
1650273000000|2022-04-18 09:10:00|127.15|124.75|126.74|124.34|127.18|124.78|126.74|124.34|0
1650273300000|2022-04-18 09:15:00|126.78|124.38|126.58|124.18|127.06|124.66|126.58|124.18|0
1650273600000|2022-04-18 09:20:00|126.54|124.14|125.07|122.67|126.54|124.14|124.67|122.27|0
1650273900000|2022-04-18 09:25:00|125.03|122.63|125.3|122.9|125.62|123.22|125.03|122.63|0
1650274200000|2022-04-18 09:30:00|125.22|122.82|125.62|123.22|125.7|123.3|125.22|122.82|0
1650274500000|2022-04-18 09:35:00|125.66|123.26|125.62|123.22|125.86|123.46|125.54|123.14|0
1650274800000|2022-04-18 09:40:00|125.58|123.18|125.54|123.14|125.86|123.46|125.46|123.06|0
1650275100000|2022-04-18 09:45:00|125.58|123.18|125.73|123.33|125.78|123.38|125.38|122.98|0
1650275400000|2022-04-18 09:50:00|125.77|123.37|125.77|123.37|125.77|123.37|125.45|123.05|0
1650275700000|2022-04-18 09:55:00|125.73|123.33|125.81|123.41|125.85|123.45|125.61|123.21|0
1650276000000|2022-04-18 10:00:00|125.77|123.37|126.33|123.93|126.41|124.01|125.69|123.29|0
1650276300000|2022-04-18 10:05:00|126.29|123.89|126.52|124.12|126.65|124.25|126.09|123.69|0
1650276600000|2022-04-18 10:10:00|126.49|124.09|126.48|124.08|126.6|124.2|126.33|123.93|0
1650276900000|2022-04-18 10:15:00|126.4|124|126.32|123.92|126.56|124.16|126.32|123.92|0
1650277200000|2022-04-18 10:20:00|126.24|123.84|126.32|123.92|126.64|124.24|126.24|123.84|0
1650277500000|2022-04-18 10:25:00|126.4|124|127.64|125.24|127.84|125.44|126.4|124|0
1650277800000|2022-04-18 10:30:00|127.68|125.28|127.32|124.92|127.68|125.28|127.2|124.8|0
1650278100000|2022-04-18 10:35:00|127.36|124.96|127.12|124.72|127.36|124.96|127.04|124.64|0
1650278400000|2022-04-18 10:40:00|127.04|124.64|127.36|124.96|127.68|125.28|127.04|124.64|0
1650278700000|2022-04-18 10:45:00|127.28|124.88|127.39|124.99|127.6|125.2|127.27|124.87|0
1650279000000|2022-04-18 10:50:00|127.43|125.03|127.35|124.95|127.59|125.19|127.27|124.87|0
1650279300000|2022-04-18 10:55:00|127.27|124.87|127.19|124.79|127.59|125.19|127.11|124.71|0
1650279600000|2022-04-18 11:00:00|127.59|125.19|128.27|125.87|128.4|126|127.59|125.19|0
1650279900000|2022-04-18 11:05:00|128.23|125.83|129.28|126.88|129.61|127.21|128.23|125.83|0
1650280200000|2022-04-18 11:10:00|129.37|126.97|130.83|128.43|131|128.6|129.28|126.88|0
1650280500000|2022-04-18 11:15:00|130.87|128.47|131.16|128.76|131.4|129|130.59|128.19|0
1650280800000|2022-04-18 11:20:00|131.08|128.68|130.58|128.18|131.24|128.84|130.5|128.1|0
1650281100000|2022-04-18 11:25:00|130.62|128.22|130.42|128.02|130.66|128.26|130.25|127.85|0
1650281400000|2022-04-18 11:30:00|130.46|128.06|130.5|128.1|130.66|128.26|130.17|127.77|0
1650281700000|2022-04-18 11:35:00|130.42|128.02|129.76|127.36|130.42|128.02|129.68|127.28|0
1650282000000|2022-04-18 11:40:00|129.68|127.28|129.84|127.44|129.84|127.44|129.19|126.79|0
1650282300000|2022-04-18 11:45:00|129.76|127.36|129.19|126.79|129.76|127.36|129.15|126.75|0
1650282600000|2022-04-18 11:50:00|129.11|126.71|129.19|126.79|129.35|126.95|128.78|126.38|0
1650282900000|2022-04-18 11:55:00|128.86|126.46|128.86|126.46|128.94|126.54|128.62|126.22|0
1650283200000|2022-04-18 12:00:00|128.94|126.54|129.31|126.91|129.51|127.11|128.7|126.3|0
1650283500000|2022-04-18 12:05:00|129.27|126.87|128.78|126.38|129.67|127.27|128.54|126.14|0
1650283800000|2022-04-18 12:10:00|128.7|126.3|128.29|125.89|128.94|126.54|128.13|125.73|0
1650284100000|2022-04-18 12:15:00|128.37|125.97|128.57|126.17|128.78|126.38|127.85|125.45|0
1650284400000|2022-04-18 12:20:00|128.53|126.13|128.85|126.45|129.02|126.62|128.53|126.13|0
1650284700000|2022-04-18 12:25:00|128.77|126.37|129.3|126.9|129.42|127.02|128.77|126.37|0
1650285000000|2022-04-18 12:30:00|129.34|126.94|129.09|126.69|129.42|127.02|128.65|126.25|0
1650285300000|2022-04-18 12:35:00|129.18|126.78|130.03|127.63|130.4|128|129.18|126.78|0
1650285600000|2022-04-18 12:40:00|130.07|127.67|129.33|126.93|130.23|127.83|129.25|126.85|0
1650285900000|2022-04-18 12:45:00|129.42|127.02|129.49|127.09|129.58|127.18|129.17|126.77|0
1650286200000|2022-04-18 12:50:00|129.45|127.05|128.84|126.44|129.66|127.26|128.68|126.28|0
1650286500000|2022-04-18 12:55:00|128.93|126.53|128.68|126.28|129.53|127.13|128.64|126.24|0
1650286800000|2022-04-18 13:00:00|128.64|126.24|129.98|127.58|130.1|127.7|128.31|125.91|0
1650287100000|2022-04-18 13:05:00|129.9|127.5|129.89|127.49|130.14|127.74|129.73|127.33|0
1650287400000|2022-04-18 13:10:00|129.93|127.53|130.63|128.23|130.63|128.23|129.81|127.41|0
1650287700000|2022-04-18 13:15:00|130.71|128.31|130.3|127.9|131.04|128.64|130.3|127.9|0
1650288000000|2022-04-18 13:20:00|130.22|127.82|130.54|128.14|130.62|128.22|130.22|127.82|0
1650288300000|2022-04-18 13:25:00|130.46|128.06|129.56|127.16|130.46|128.06|129.24|126.84|0
1650288600000|2022-04-18 13:30:00|130.13|127.73|136.2|133.8|138.07|135.67|129.97|127.57|0
1650288900000|2022-04-18 13:35:00|135.78|133.38|136.6|134.2|138.42|136.02|135.7|133.3|0
1650289200000|2022-04-18 13:40:00|136.43|134.03|137.19|134.79|138.8|136.4|134.76|132.36|0
1650289500000|2022-04-18 13:45:00|137.53|135.13|136.85|134.45|137.53|135.13|135.42|133.02|0
1650289800000|2022-04-18 13:50:00|137.19|134.79|133.76|131.36|137.27|134.87|133.01|130.61|0
1650290100000|2022-04-18 13:55:00|133.67|131.27|133.17|130.77|133.67|131.27|132.35|129.95|0
1650290400000|2022-04-18 14:00:00|132.93|130.53|134.5|132.1|135|132.6|130.87|128.47|0
1650290700000|2022-04-18 14:05:00|134.67|132.27|130.85|128.45|134.83|132.43|130.85|128.45|0
1650291000000|2022-04-18 14:10:00|130.69|128.29|133.99|131.59|134.32|131.92|130.52|128.12|0
1650291300000|2022-04-18 14:15:00|133.9|131.5|134.4|132|134.65|132.25|133.24|130.84|0
1650291600000|2022-04-18 14:20:00|134.48|132.08|137.42|135.02|137.59|135.19|134.15|131.75|0
1650291900000|2022-04-18 14:25:00|137.51|135.11|135.23|132.83|138.02|135.62|135.23|132.83|0
1650292200000|2022-04-18 14:30:00|135.65|133.25|136.74|134.34|136.74|134.34|135.4|133|0
1650292500000|2022-04-18 14:35:00|136.83|134.43|136.91|134.51|137|134.6|135.57|133.17|0
1650292800000|2022-04-18 14:40:00|137.25|134.85|137.08|134.68|138.01|135.61|136.49|134.09|0
1650293100000|2022-04-18 14:45:00|137.25|134.85|136.82|134.42|137.76|135.36|136.07|133.67|0
1650293400000|2022-04-18 14:50:00|136.74|134.34|134.89|132.49|136.82|134.42|134.64|132.24|0
1650293700000|2022-04-18 14:55:00|134.97|132.57|133.76|131.36|134.97|132.57|132.23|129.83|0
1650294000000|2022-04-18 15:00:00|133.72|131.32|134.63|132.23|134.63|132.23|132.97|130.57|0
1650294300000|2022-04-18 15:05:00|134.72|132.32|133.71|131.31|134.97|132.57|133.71|131.31|0
1650294600000|2022-04-18 15:10:00|133.55|131.15|133.46|131.06|134.21|131.81|133.3|130.9|0
1650294900000|2022-04-18 15:15:00|133.38|130.98|131.97|129.57|133.63|131.23|131.47|129.07|0
1650295200000|2022-04-18 15:20:00|132.05|129.65|129.75|127.35|132.38|129.98|129.67|127.27|0
1650295500000|2022-04-18 15:25:00|129.5|127.1|128.75|126.35|130.19|127.79|127.94|125.54|0
1650295800000|2022-04-18 15:30:00|128.67|126.27|128.1|125.7|129|126.6|127.53|125.13|0
1650296100000|2022-04-18 15:35:00|128.18|125.78|127.05|124.65|128.26|125.86|126.64|124.24|0
1650296400000|2022-04-18 15:40:00|126.97|124.57|127.29|124.89|127.61|125.21|126.4|124|0
1650296700000|2022-04-18 15:45:00|127.37|124.97|125.44|123.04|127.37|124.97|125.36|122.96|0
1650297000000|2022-04-18 15:50:00|125.52|123.12|126.88|124.48|126.88|124.48|125.28|122.88|0
1650297300000|2022-04-18 15:55:00|126.76|124.36|128.17|125.77|128.34|125.94|126.64|124.24|0
1650297600000|2022-04-18 16:00:00|128.09|125.69|127.28|124.88|128.42|126.02|126.64|124.24|0
1650297900000|2022-04-18 16:05:00|127.24|124.84|126.67|124.27|128.01|125.61|126.63|124.23|0
1650298200000|2022-04-18 16:10:00|126.55|124.15|125.27|122.87|126.88|124.48|124.87|122.47|0
1650298500000|2022-04-18 16:15:00|125.19|122.79|124.45|122.05|126.07|123.67|124.21|121.81|0
1650298800000|2022-04-18 16:20:00|124.37|121.97|124.84|122.44|124.92|122.52|124.21|121.81|0
1650299100000|2022-04-18 16:25:00|124.92|122.52|124.13|121.73|124.92|122.52|123.73|121.33|0
1650299400000|2022-04-18 16:30:00|124.05|121.65|124.2|121.8|124.6|122.2|123.41|121.01|0
1650299700000|2022-04-18 16:35:00|124.28|121.88|125.48|123.08|125.64|123.24|123.81|121.41|0
1650300000000|2022-04-18 16:40:00|125.72|123.32|126.35|123.95|126.51|124.11|124.44|122.04|0
1650300300000|2022-04-18 16:45:00|126.43|124.03|126.19|123.79|127.03|124.63|125.87|123.47|0
1650300600000|2022-04-18 16:50:00|126.27|123.87|127.56|125.16|127.72|125.32|126.11|123.71|0
1650300900000|2022-04-18 16:55:00|127.48|125.08|127.39|124.99|128.04|125.64|127.15|124.75|0
1650301200000|2022-04-18 17:00:00|127.56|125.16|127.39|124.99|127.8|125.4|126.91|124.51|0
1650301500000|2022-04-18 17:05:00|127.31|124.91|129.34|126.94|129.34|126.94|127.23|124.83|0
1650301800000|2022-04-18 17:10:00|129.42|127.02|129.58|127.18|130.64|128.24|129.33|126.93|0
1650302100000|2022-04-18 17:15:00|129.5|127.1|126.88|124.48|129.5|127.1|126.8|124.4|0
1650302400000|2022-04-18 17:20:00|127.04|124.64|128.17|125.77|128.66|126.26|126.56|124.16|0
1650302700000|2022-04-18 17:25:00|128.25|125.85|129.22|126.82|129.22|126.82|127.93|125.53|0
1650303000000|2022-04-18 17:30:00|129.14|126.74|133.46|131.06|133.51|131.11|128.98|126.58|0
1650303300000|2022-04-18 17:35:00|133.51|131.11|134.89|132.49|135.61|133.21|132.95|130.55|0
1650303600000|2022-04-18 17:40:00|135.14|132.74|135.39|132.99|135.47|133.07|134.55|132.15|0
1650303900000|2022-04-18 17:45:00|135.22|132.82|135.97|133.57|136.31|133.91|134.63|132.23|0
1650304200000|2022-04-18 17:50:00|135.81|133.41|136.19|133.79|136.77|134.37|135.13|132.73|0
1650304500000|2022-04-18 17:55:00|136.28|133.88|135.69|133.29|137.63|135.23|135.18|132.78|0
1650304800000|2022-04-18 18:00:00|135.6|133.2|136.02|133.62|137.04|134.64|135.43|133.03|0
1650305100000|2022-04-18 18:05:00|135.85|133.45|135.18|132.78|136.15|133.75|134.76|132.36|0
1650305400000|2022-04-18 18:10:00|135.1|132.7|135.09|132.69|135.1|132.7|134.09|131.69|0
1650305700000|2022-04-18 18:15:00|135.13|132.73|133.92|131.52|136.53|134.13|132.76|130.36|0
1650306000000|2022-04-18 18:20:00|133.3|130.9|136.15|133.75|136.15|133.75|132.92|130.52|0
1650306300000|2022-04-18 18:25:00|136.23|133.83|134.21|131.81|136.91|134.51|133.67|131.27|0
1650306600000|2022-04-18 18:30:00|134.3|131.9|135.22|132.82|135.39|132.99|134.17|131.77|0
1650306900000|2022-04-18 18:35:00|135.26|132.86|134.8|132.4|135.98|133.58|134.55|132.15|0
1650307200000|2022-04-18 18:40:00|134.88|132.48|133.87|131.47|135.39|132.99|133.62|131.22|0
1650307500000|2022-04-18 18:45:00|133.96|131.56|133.46|131.06|134.13|131.73|132.62|130.22|0
1650307800000|2022-04-18 18:50:00|133.29|130.89|134.12|131.72|134.79|132.39|133.12|130.72|0
1650308100000|2022-04-18 18:55:00|133.99|131.59|132.54|130.14|134.12|131.72|132.29|129.89|0
1650308400000|2022-04-18 19:00:00|132.37|129.97|131.46|129.06|132.95|130.55|131.29|128.89|0
1650308700000|2022-04-18 19:05:00|131.54|129.14|131.21|128.81|132.37|129.97|130.88|128.48|0
1650309000000|2022-04-18 19:10:00|131.13|128.73|130.3|127.9|132.2|129.8|129.57|127.17|0
1650309300000|2022-04-18 19:15:00|130.39|127.99|129.73|127.33|131.21|128.81|129.56|127.16|0
1650309600000|2022-04-18 19:20:00|129.77|127.37|128.75|126.35|130.55|128.15|128.34|125.94|0
1650309900000|2022-04-18 19:25:00|128.42|126.02|127.42|125.02|128.83|126.43|126.5|124.1|0
1650310200000|2022-04-18 19:30:00|127.3|124.9|125.44|123.04|127.3|124.9|125.05|122.65|0
1650310500000|2022-04-18 19:35:00|125.36|122.96|124.7|122.3|125.68|123.28|123.19|120.79|0
1650310800000|2022-04-18 19:40:00|124.78|122.38|125.42|123.02|126.06|123.66|123.98|121.58|0
1650311100000|2022-04-18 19:45:00|125.1|122.7|124.38|121.5|125.1|122.7|123.98|121.18|0
1650311400000|2022-04-18 19:50:00|124.22|121.34|126.22|123.34|126.46|123.58|123.59|120.71|0
1650311700000|2022-04-18 19:55:00|126.14|123.26|130.87|127.99|130.87|127.99|125.97|123.09|0
1650312000000|2022-04-18 20:00:00|131.19|128.31|133.61|131.21|133.61|131.21|130.78|127.9|0
1650312300000|2022-04-18 20:05:00|133.52|131.12|134.93|132.53|136.35|133.95|132.13|129.73|0
1650312600000|2022-04-18 20:10:00|135.02|132.62|134.68|132.28|135.19|132.79|134.35|131.95|0
1650312900000|2022-04-18 20:15:00|135.02|132.62|136.06|133.26|136.57|133.77|135.02|132.25|0
1650313200000|2022-04-18 20:20:00|136.14|133.34|136.22|133.42|136.35|133.55|136.06|133.26|0
1650313500000|2022-04-18 20:25:00|136.06|133.26|135.46|132.66|136.06|133.26|135.13|132.33|0
1650313800000|2022-04-18 20:30:00|135.38|132.58|135.13|132.33|135.38|132.58|134.71|131.91|0
1650314100000|2022-04-18 20:35:00|135.21|132.41|135.21|132.41|135.38|132.58|135.13|132.33|0
1650314400000|2022-04-18 20:40:00|135.29|132.49|135.46|132.66|135.46|132.66|135.29|132.49|0
1650314700000|2022-04-18 20:45:00|135.37|132.57|134.87|132.07|135.63|132.83|134.87|132.07|0
1650315000000|2022-04-18 20:50:00|134.95|132.15|134.87|132.07|135.04|132.24|134.87|132.07|0
1650315300000|2022-04-18 20:55:00|135.57|132.77|135.53|132.73|135.66|132.86|135.53|132.73|0
1650315600000|2022-04-18 21:00:00|135.51|132.71|135.88|133.08|135.91|133.11|135.51|132.71|0
1650315900000|2022-04-18 21:05:00|135.89|133.09|135.79|132.99|135.89|133.09|135.79|132.99|0
1650316200000|2022-04-18 21:10:00|135.84|133.04|135.63|132.83|135.84|133.04|135.54|132.74|0
1650316500000|2022-04-18 21:15:00|135.65|132.85|135.51|132.71|135.65|132.85|135.47|132.67|0
1650316800000|2022-04-18 21:20:00|135.5|132.7|135.75|132.95|135.75|132.95|135.5|132.7|0
1650317100000|2022-04-18 21:25:00|135.76|132.96|135.58|132.78|135.77|132.97|135.57|132.77|0
1650317400000|2022-04-18 21:30:00|135.57|132.77|135.59|132.79|135.59|132.79|135.54|132.74|0
1650317700000|2022-04-18 21:35:00|135.62|132.82|135.79|132.99|135.79|132.99|135.6|132.8|0
1650318000000|2022-04-18 21:40:00|135.82|133.02|135.9|133.1|135.93|133.13|135.77|132.97|0
1650318300000|2022-04-18 21:45:00|135.93|133.13|135.82|133.02|135.98|133.18|135.82|133.02|0
1650318600000|2022-04-18 21:50:00|135.92|133.12|135.98|133.18|136.1|133.3|135.81|133.01|0
1650318900000|2022-04-18 21:55:00|135.97|133.17|135.94|133.14|136.13|133.33|135.92|133.12|0
1650319200000|2022-04-18 22:00:00|135.85|133.05|135.89|133.09|136.14|133.34|135.3|132.5|0
1650319500000|2022-04-18 22:05:00|135.97|133.17|135.21|132.41|135.97|133.17|135.21|132.41|0
1650319800000|2022-04-18 22:10:00|135.13|132.33|135.72|132.92|135.8|133|135.05|132.25|0
1650320100000|2022-04-18 22:15:00|135.76|132.96|135.46|132.66|135.88|133.08|135.29|132.49|0
1650320400000|2022-04-18 22:20:00|135.59|132.79|135.96|133.16|135.96|133.16|135.46|132.66|0
1650320700000|2022-04-18 22:25:00|136.05|133.25|136.3|133.5|136.3|133.5|135.96|133.16|0
1650321000000|2022-04-18 22:30:00|136.22|133.42|136.72|133.92|137.06|134.26|136.22|133.42|0
1650321300000|2022-04-18 22:35:00|136.64|133.84|136.47|133.67|136.97|134.17|136.38|133.58|0
1650321600000|2022-04-18 22:40:00|136.42|133.62|136.21|133.41|136.63|133.83|136.21|133.41|0
1650321900000|2022-04-18 22:45:00|136.3|133.5|136.29|133.49|136.38|133.58|136.13|133.33|0
1650322200000|2022-04-18 22:50:00|136.38|133.58|136.12|133.32|136.38|133.58|136.12|133.32|0
1650322500000|2022-04-18 22:55:00|136.21|133.41|135.87|133.07|136.21|133.41|135.87|133.07|0
1650322800000|2022-04-18 23:00:00|135.95|133.15|136.54|133.74|136.71|133.91|135.95|133.15|0
1650323100000|2022-04-18 23:05:00|136.46|133.66|136.12|133.32|136.54|133.74|136.12|133.32|0
1650323400000|2022-04-18 23:10:00|136.2|133.4|135.95|133.15|136.2|133.4|135.82|133.02|0
1650323700000|2022-04-18 23:15:00|136.03|133.23|135.95|133.15|136.37|133.57|135.86|133.06|0
1650324000000|2022-04-18 23:20:00|136.03|133.23|135.94|133.14|136.2|133.4|135.78|132.98|0
1650324300000|2022-04-18 23:25:00|135.9|133.1|135.52|132.72|135.94|133.14|135.52|132.72|0
1650324600000|2022-04-18 23:30:00|135.44|132.64|135.6|132.8|135.6|132.8|135.35|132.55|0
1650324900000|2022-04-18 23:35:00|135.69|132.89|135.52|132.72|135.69|132.89|135.27|132.47|0
1650325200000|2022-04-18 23:40:00|135.6|132.8|135.77|132.97|135.77|132.97|135.6|132.8|0
1650325500000|2022-04-18 23:45:00|135.94|133.14|137.54|134.74|138.09|135.29|135.94|133.14|0
1650325800000|2022-04-18 23:50:00|137.63|134.83|138.9|136.1|139.07|136.27|137.46|134.66|0
1650326100000|2022-04-18 23:55:00|138.99|136.19|139.41|136.61|139.42|136.62|138.99|136.19|0
1650326400000|2022-04-19 00:00:00|139.33|136.53|138.64|135.84|139.33|136.53|138.64|135.84|0
1650326700000|2022-04-19 00:05:00|138.68|135.88|138.64|135.84|139.07|136.27|138.39|135.59|0
1650327000000|2022-04-19 00:10:00|138.56|135.76|138.9|136.1|139.15|136.35|138.47|135.67|0
1650327300000|2022-04-19 00:15:00|138.85|136.05|138.21|135.41|138.9|136.1|137.87|135.07|0
1650327600000|2022-04-19 00:20:00|138.3|135.5|138.17|135.37|138.3|135.5|137.96|135.16|0
1650327900000|2022-04-19 00:25:00|138.21|135.41|138.12|135.32|138.38|135.58|138.04|135.24|0
1650328200000|2022-04-19 00:30:00|138.16|135.36|138.04|135.24|138.29|135.49|137.7|134.9|0
1650328500000|2022-04-19 00:35:00|137.95|135.15|137.78|134.98|138.04|135.24|137.78|134.98|0
1650328800000|2022-04-19 00:40:00|137.82|135.02|136.68|133.88|137.82|135.02|136.68|133.88|0
1650329100000|2022-04-19 00:45:00|136.59|133.79|134.49|131.69|136.68|133.88|134.41|131.61|0
1650329400000|2022-04-19 00:50:00|134.53|131.73|134.57|131.77|134.74|131.94|133.65|130.85|0
1650329700000|2022-04-19 00:55:00|134.53|131.73|134.49|131.69|134.74|131.94|133.82|131.02|0
1650330000000|2022-04-19 01:00:00|134.32|131.52|133.82|131.02|134.57|131.77|133.15|130.35|0
1650330300000|2022-04-19 01:05:00|133.9|131.1|134.15|131.35|134.15|131.35|133.48|130.68|0
1650330600000|2022-04-19 01:10:00|134.06|131.26|134.98|132.18|135.23|132.43|133.9|131.1|0
1650330900000|2022-04-19 01:15:00|134.81|132.01|134.27|131.47|134.98|132.18|134.06|131.26|0
1650331200000|2022-04-19 01:20:00|134.23|131.43|135.23|132.43|135.23|132.43|134.06|131.26|0
1650331500000|2022-04-19 01:25:00|135.31|132.51|135.48|132.68|135.48|132.68|135.1|132.3|0
1650331800000|2022-04-19 01:30:00|135.4|132.6|135.65|132.85|135.94|133.14|135.31|132.51|0
1650332100000|2022-04-19 01:35:00|135.73|132.93|135.94|133.14|135.98|133.18|135.56|132.76|0
1650332400000|2022-04-19 01:40:00|135.85|133.05|135.22|132.42|135.98|133.18|135.06|132.26|0
1650332700000|2022-04-19 01:45:00|135.18|132.38|136.06|133.26|136.23|133.43|134.8|132|0
1650333000000|2022-04-19 01:50:00|135.98|133.18|135.72|132.92|135.98|133.18|135.26|132.46|0
1650333300000|2022-04-19 01:55:00|135.64|132.84|135.26|132.46|135.93|133.13|135.14|132.34|0
1650333600000|2022-04-19 02:00:00|135.22|132.42|135.38|132.58|135.39|132.59|134.88|132.08|0
1650333900000|2022-04-19 02:05:00|135.34|132.54|134.88|132.08|135.34|132.54|134.8|132|0
1650334200000|2022-04-19 02:10:00|134.8|132|134.21|131.41|134.96|132.16|134.04|131.24|0
1650334500000|2022-04-19 02:15:00|134.29|131.49|134.83|132.03|134.88|132.08|134.21|131.41|0
1650334800000|2022-04-19 02:20:00|134.79|131.99|134.62|131.82|134.79|131.99|134.46|131.66|0
1650335100000|2022-04-19 02:25:00|134.58|131.78|134.08|131.28|134.71|131.91|134.04|131.24|0
1650335400000|2022-04-19 02:30:00|134.04|131.24|134.29|131.49|134.29|131.49|133.95|131.15|0
1650335700000|2022-04-19 02:35:00|134.2|131.4|135.04|132.24|135.12|132.32|134.2|131.4|0
1650336000000|2022-04-19 02:40:00|134.95|132.15|134.95|132.15|134.95|132.15|134.7|131.9|0
1650336300000|2022-04-19 02:45:00|134.87|132.07|135.03|132.23|135.29|132.49|134.87|132.07|0
1650336600000|2022-04-19 02:50:00|135.07|132.27|135.28|132.48|135.32|132.52|134.95|132.15|0
1650336900000|2022-04-19 02:55:00|135.2|132.4|135.03|132.23|135.2|132.4|134.78|131.98|0
1650337200000|2022-04-19 03:00:00|135.07|132.27|135.2|132.4|135.28|132.48|134.95|132.15|0
1650337500000|2022-04-19 03:05:00|135.15|132.35|135.19|132.39|135.28|132.48|134.98|132.18|0
1650337800000|2022-04-19 03:10:00|135.28|132.48|135.78|132.98|135.95|133.15|135.11|132.31|0
1650338100000|2022-04-19 03:15:00|135.7|132.9|136.2|133.4|136.2|133.4|135.7|132.9|0
1650338400000|2022-04-19 03:20:00|136.29|133.49|137.47|134.67|137.64|134.84|136.2|133.4|0
1650338700000|2022-04-19 03:25:00|137.55|134.75|137.55|134.75|137.55|134.75|137.21|134.41|0
1650339000000|2022-04-19 03:30:00|137.72|134.92|137.63|134.83|138.02|135.22|137.55|134.75|0
1650339300000|2022-04-19 03:35:00|137.72|134.92|137.72|134.92|137.89|135.09|137.55|134.75|0
1650339600000|2022-04-19 03:40:00|137.67|134.87|137.63|134.83|137.89|135.09|137.55|134.75|0
1650339900000|2022-04-19 03:45:00|137.55|134.75|137.12|134.32|137.55|134.75|136.61|133.81|0
1650340200000|2022-04-19 03:50:00|137.08|134.28|137.12|134.32|137.37|134.57|137.03|134.23|0
1650340500000|2022-04-19 03:55:00|137.03|134.23|137.03|134.23|137.2|134.4|136.95|134.15|0
1650340800000|2022-04-19 04:00:00|137.12|134.32|136.61|133.81|137.2|134.4|136.61|133.81|0
1650341100000|2022-04-19 04:05:00|136.69|133.89|136.78|133.98|137.11|134.31|136.69|133.89|0
1650341400000|2022-04-19 04:10:00|136.86|134.06|136.6|133.8|136.94|134.14|136.52|133.72|0
1650341700000|2022-04-19 04:15:00|136.56|133.76|136.86|134.06|136.94|134.14|136.44|133.64|0
1650342000000|2022-04-19 04:20:00|136.77|133.97|136.6|133.8|136.86|134.06|136.56|133.76|0
1650342300000|2022-04-19 04:25:00|136.52|133.72|136.51|133.71|136.68|133.88|136.35|133.55|0
1650342600000|2022-04-19 04:30:00|136.47|133.67|136.68|133.88|136.68|133.88|136.26|133.46|0
1650342900000|2022-04-19 04:35:00|136.85|134.05|136.51|133.71|136.85|134.05|136.51|133.71|0
1650343200000|2022-04-19 04:40:00|136.43|133.63|136.76|133.96|136.76|133.96|136.34|133.54|0
1650343500000|2022-04-19 04:45:00|136.72|133.92|136.85|134.05|136.89|134.09|136.68|133.88|0
1650343800000|2022-04-19 04:50:00|136.76|133.96|137.1|134.3|137.18|134.38|136.68|133.88|0
1650344100000|2022-04-19 04:55:00|137.14|134.34|137.27|134.47|137.44|134.64|137.1|134.3|0
1650344400000|2022-04-19 05:00:00|137.18|134.38|136.59|133.79|137.52|134.72|136.59|133.79|0
1650344700000|2022-04-19 05:05:00|136.67|133.87|135.99|133.19|136.67|133.87|135.91|133.11|0
1650345000000|2022-04-19 05:10:00|136.08|133.28|135.91|133.11|136.25|133.45|135.82|133.02|0
1650345300000|2022-04-19 05:15:00|135.99|133.19|135.74|132.94|135.99|133.19|135.49|132.69|0
1650345600000|2022-04-19 05:20:00|135.65|132.85|135.74|132.94|135.74|132.94|135.57|132.77|0
1650345900000|2022-04-19 05:25:00|135.65|132.85|135.99|133.19|136.07|133.27|135.65|132.85|0
1650346200000|2022-04-19 05:30:00|135.9|133.1|135.65|132.85|135.99|133.19|135.65|132.85|0
1650346500000|2022-04-19 05:35:00|135.57|132.77|135.9|133.1|135.99|133.19|135.48|132.68|0
1650346800000|2022-04-19 05:40:00|135.82|133.02|136.07|133.27|136.32|133.52|135.69|132.89|0
1650347100000|2022-04-19 05:45:00|136.15|133.35|135.9|133.1|136.24|133.44|135.73|132.93|0
1650347400000|2022-04-19 05:50:00|135.98|133.18|136.4|133.6|136.53|133.73|135.9|133.1|0
1650347700000|2022-04-19 05:55:00|136.49|133.69|135.47|132.67|136.49|133.69|135.39|132.59|0
1650348000000|2022-04-19 06:00:00|135.39|132.59|135.47|132.67|135.93|133.13|134.63|131.83|0
1650348300000|2022-04-19 06:05:00|135.64|132.84|136.82|134.02|137.16|134.36|134.8|132|0
1650348600000|2022-04-19 06:10:00|136.73|133.93|137.24|134.44|137.24|134.44|136.4|133.6|0
1650348900000|2022-04-19 06:15:00|137.33|134.53|137.45|134.65|138.17|135.37|136.73|133.93|0
1650349200000|2022-04-19 06:20:00|137.41|134.61|138.13|135.33|138.6|135.8|137.41|134.61|0
1650349500000|2022-04-19 06:25:00|138.17|135.37|138.17|135.37|139.08|136.28|137.96|135.16|0
1650349800000|2022-04-19 06:30:00|138.08|135.28|137.74|134.94|138.17|135.37|137.32|134.52|0
1650350100000|2022-04-19 06:35:00|137.83|135.03|137.4|134.6|137.87|135.07|137.27|134.47|0
1650350400000|2022-04-19 06:40:00|137.48|134.68|137.82|135.02|137.91|135.11|137.31|134.51|0
1650350700000|2022-04-19 06:45:00|137.74|134.94|137.57|134.77|137.91|135.11|137.35|134.55|0
1650351000000|2022-04-19 06:50:00|137.52|134.72|137.14|134.34|137.73|134.93|137.06|134.26|0
1650351300000|2022-04-19 06:55:00|137.31|134.51|137.14|134.34|137.31|134.51|136.63|133.83|0
1650351600000|2022-04-19 07:00:00|137.05|134.25|136.32|132.96|137.05|134.25|134.53|131.73|0
1650351900000|2022-04-19 07:05:00|136.08|133.2|135.4|132.52|136.75|133.87|134.94|132.06|0
1650352200000|2022-04-19 07:10:00|135.24|132.36|133.07|130.19|135.24|132.36|133.07|130.19|0
1650352500000|2022-04-19 07:15:00|132.98|130.1|133.52|130.64|133.81|130.93|132.73|129.85|0
1650352800000|2022-04-19 07:20:00|133.48|130.6|133.6|130.72|133.85|130.97|132.73|129.85|0
1650353100000|2022-04-19 07:25:00|133.73|130.85|133.31|130.43|133.89|131.01|133.23|130.35|0
1650353400000|2022-04-19 07:30:00|133.39|130.51|132.77|129.89|133.89|131.01|132.73|129.85|0
1650353700000|2022-04-19 07:35:00|132.81|129.93|132.15|129.27|132.89|130.01|131.49|128.61|0
1650354000000|2022-04-19 07:40:00|132.1|129.22|132.23|129.35|132.43|129.55|131.57|128.69|0
1650354300000|2022-04-19 07:45:00|132.14|129.26|133.55|130.67|133.64|130.76|132.06|129.18|0
1650354600000|2022-04-19 07:50:00|133.59|130.71|133.8|130.92|133.88|131|133.51|130.63|0
1650354900000|2022-04-19 07:55:00|134.05|131.17|135.3|132.42|135.89|133.01|134.05|131.17|0
1650355200000|2022-04-19 08:00:00|135.14|132.26|135.64|132.76|136.14|133.26|135.14|132.26|0
1650355500000|2022-04-19 08:05:00|135.72|132.84|136.18|133.3|137.24|134.36|135.55|132.67|0
1650355800000|2022-04-19 08:10:00|136.22|133.34|135.55|132.67|136.6|133.72|135.47|132.59|0
1650356100000|2022-04-19 08:15:00|135.63|132.75|134.56|131.68|135.8|132.92|134.39|131.51|0
1650356400000|2022-04-19 08:20:00|134.48|131.6|135.16|132.76|135.49|133.09|134.39|131.51|0
1650356700000|2022-04-19 08:25:00|135.11|132.71|135.11|132.71|135.66|133.26|134.78|132.38|0
1650357000000|2022-04-19 08:30:00|135.24|132.84|135.28|132.88|135.91|133.51|134.82|132.42|0
1650357300000|2022-04-19 08:35:00|135.32|132.92|135.32|132.92|136.16|133.76|134.9|132.5|0
1650357600000|2022-04-19 08:40:00|135.24|132.84|133.98|131.58|135.57|133.17|133.85|131.45|0
1650357900000|2022-04-19 08:45:00|133.81|131.41|130.37|127.97|134.06|131.66|129.92|127.52|0
1650358200000|2022-04-19 08:50:00|130.16|127.76|129.66|126.78|130.9|128.26|129.42|126.54|0
1650358500000|2022-04-19 08:55:00|129.5|126.62|129.83|126.95|130.24|127.36|127.66|124.78|0
1650358800000|2022-04-19 09:00:00|129.7|126.82|129.34|126.46|129.83|126.95|128.85|125.97|0
1650359100000|2022-04-19 09:05:00|129.25|126.37|129.33|126.45|129.58|126.7|128.97|126.09|0
1650359400000|2022-04-19 09:10:00|129.41|126.53|128.64|125.76|129.5|126.62|128.28|125.4|0
1650359700000|2022-04-19 09:15:00|128.6|125.72|128.68|125.8|128.92|126.04|128.19|125.31|0
1650360000000|2022-04-19 09:20:00|128.6|125.72|127.62|124.74|129.09|126.21|127.54|124.66|0
1650360300000|2022-04-19 09:25:00|127.54|124.66|127.02|124.14|127.79|124.91|126.74|123.86|0
1650360600000|2022-04-19 09:30:00|126.82|123.94|127.28|124.4|127.44|124.56|125.68|122.8|0
1650360900000|2022-04-19 09:35:00|127.32|124.44|127.03|124.15|128.08|125.2|126.71|123.83|0
1650361200000|2022-04-19 09:40:00|127.11|124.23|127.27|124.39|127.52|124.64|126.55|123.67|0
1650361500000|2022-04-19 09:45:00|127.23|124.35|127.27|124.39|127.51|124.63|127.19|124.31|0
1650361800000|2022-04-19 09:50:00|127.35|124.47|126.18|123.3|127.43|124.55|126.07|123.19|0
1650362100000|2022-04-19 09:55:00|126.31|123.43|127.71|124.83|127.75|124.87|126.31|123.43|0
1650362400000|2022-04-19 10:00:00|127.67|124.79|126.87|124.47|128.08|125.2|126.82|124.07|0
1650362700000|2022-04-19 10:05:00|126.95|124.55|126.54|124.14|126.95|124.55|126.54|124.14|0
1650363000000|2022-04-19 10:10:00|126.62|124.22|127.1|124.7|127.1|124.7|126.06|123.66|0
1650363300000|2022-04-19 10:15:00|127.02|124.62|128.07|125.67|128.24|125.84|127.02|124.62|0
1650363600000|2022-04-19 10:20:00|127.99|125.59|128.8|126.4|128.8|126.4|127.99|125.59|0
1650363900000|2022-04-19 10:25:00|129.05|126.65|128.56|126.16|129.05|126.65|128.56|126.16|0
1650364200000|2022-04-19 10:30:00|128.48|126.08|127.99|125.59|128.56|126.16|127.99|125.59|0
1650364500000|2022-04-19 10:35:00|128.15|125.75|128.39|125.99|128.47|126.07|128.07|125.67|0
1650364800000|2022-04-19 10:40:00|128.31|125.91|129.2|126.8|129.28|126.88|127.9|125.5|0
1650365100000|2022-04-19 10:45:00|129.04|126.64|128.14|125.74|129.04|126.64|127.9|125.5|0
1650365400000|2022-04-19 10:50:00|128.23|125.83|129.04|126.64|129.04|126.64|127.98|125.58|0
1650365700000|2022-04-19 10:55:00|128.96|126.56|129.69|127.29|129.77|127.37|128.47|126.07|0
1650366000000|2022-04-19 11:00:00|129.85|127.45|130.59|128.19|130.83|128.43|129.61|127.21|0
1650366300000|2022-04-19 11:05:00|130.67|128.27|130.42|128.02|130.83|128.43|130.01|127.61|0
1650366600000|2022-04-19 11:10:00|130.38|127.98|130.17|127.77|130.42|128.02|129.93|127.53|0
1650366900000|2022-04-19 11:15:00|130.34|127.94|130.42|128.02|131.16|128.76|130.01|127.61|0
1650367200000|2022-04-19 11:20:00|130.25|127.85|130.77|128.37|131.82|129.42|130.01|127.61|0
1650367500000|2022-04-19 11:25:00|130.85|128.45|130.19|127.79|131.3|128.9|130.11|127.71|0
1650367800000|2022-04-19 11:30:00|130.27|127.87|130.35|127.95|130.6|128.2|130.11|127.71|0
1650368100000|2022-04-19 11:35:00|130.31|127.91|129.45|127.05|130.35|127.95|129.08|126.68|0
1650368400000|2022-04-19 11:40:00|129.53|127.13|129.78|127.38|130.27|127.87|129.37|126.97|0
1650368700000|2022-04-19 11:45:00|129.86|127.46|130.39|127.99|130.51|128.11|129.86|127.46|0
1650369000000|2022-04-19 11:50:00|130.43|128.03|131.66|129.26|131.91|129.51|130.43|128.03|0
1650369300000|2022-04-19 11:55:00|131.75|129.35|131.58|129.18|132.08|129.68|131.25|128.85|0
1650369600000|2022-04-19 12:00:00|131.66|129.26|131.58|129.18|131.66|129.26|130.92|128.52|0
1650369900000|2022-04-19 12:05:00|131.49|129.09|132.65|130.25|132.65|130.25|131.45|129.05|0
1650370200000|2022-04-19 12:10:00|132.57|130.17|132.48|130.08|133.07|130.67|132.4|130|0
1650370500000|2022-04-19 12:15:00|132.57|130.17|131.67|129.27|133.63|131.23|131.5|129.1|0
1650370800000|2022-04-19 12:20:00|131.79|129.39|131.01|128.61|132|129.6|130.76|128.36|0
1650371100000|2022-04-19 12:25:00|130.92|128.52|131.33|128.93|131.33|128.93|130.59|128.19|0
1650371400000|2022-04-19 12:30:00|131.25|128.85|131.99|129.59|132.24|129.84|131.17|128.77|0
1650371700000|2022-04-19 12:35:00|132.08|129.68|131|128.6|132.24|129.84|130.51|128.11|0
1650372000000|2022-04-19 12:40:00|130.92|128.52|130.67|128.27|131.33|128.93|130.51|128.11|0
1650372300000|2022-04-19 12:45:00|130.51|128.11|129.52|127.12|130.75|128.35|129.52|127.12|0
1650372600000|2022-04-19 12:50:00|129.6|127.2|129.76|127.36|129.93|127.53|129.52|127.12|0
1650372900000|2022-04-19 12:55:00|129.68|127.28|130.01|127.61|130.01|127.61|129.52|127.12|0
1650373200000|2022-04-19 13:00:00|129.93|127.53|129.76|127.36|130.66|128.26|129.6|127.2|0
1650373500000|2022-04-19 13:05:00|129.68|127.28|128.78|126.38|129.68|127.28|127.32|124.92|0
1650373800000|2022-04-19 13:10:00|128.7|126.3|129.02|126.62|129.27|126.87|128.37|125.97|0
1650374100000|2022-04-19 13:15:00|129.1|126.7|128.94|126.54|129.51|127.11|128.94|126.54|0
1650374400000|2022-04-19 13:20:00|128.86|126.46|130.25|127.85|130.25|127.85|128.53|126.13|0
1650374700000|2022-04-19 13:25:00|130.33|127.93|130.37|127.97|130.49|128.09|128.81|126.41|0
1650375000000|2022-04-19 13:30:00|130.41|128.01|133.05|130.65|133.64|131.24|129.92|127.52|0
1650375300000|2022-04-19 13:35:00|133.14|130.74|131.06|128.66|133.72|131.32|130.98|128.58|0
1650375600000|2022-04-19 13:40:00|130.65|128.25|135.73|133.33|136.75|134.35|130.41|128.01|0
1650375900000|2022-04-19 13:45:00|136.24|133.84|135.62|133.22|137.74|135.34|134.72|132.32|0
1650376200000|2022-04-19 13:50:00|136.05|133.65|139.54|137.14|139.8|137.4|135.12|132.72|0
1650376500000|2022-04-19 13:55:00|139.2|136.8|141.71|139.31|141.71|139.31|139.2|136.8|0
1650376800000|2022-04-19 14:00:00|141.88|139.48|142.14|139.74|142.66|140.26|140.84|138.44|0
1650377100000|2022-04-19 14:05:00|142.05|139.65|143.58|141.18|145.64|143.24|141.79|139.39|0
1650377400000|2022-04-19 14:10:00|143.75|141.35|147.52|145.12|147.52|145.12|143.58|141.18|0
1650377700000|2022-04-19 14:15:00|147.43|145.03|146.98|144.58|148.05|145.65|145.75|143.35|0
1650378000000|2022-04-19 14:20:00|147.07|144.67|148.31|145.91|148.49|146.09|146.54|144.14|0
1650378300000|2022-04-19 14:25:00|148.4|146|147.85|145.45|149.96|147.56|147.41|145.01|0
1650378600000|2022-04-19 14:30:00|148.3|145.9|148.48|146.08|149.19|146.79|147.94|145.54|0
1650378900000|2022-04-19 14:35:00|148.52|146.12|149.1|146.7|149.19|146.79|147.23|144.83|0
1650379200000|2022-04-19 14:40:00|149.01|146.61|150.13|147.73|150.72|148.32|148.74|146.34|0
1650379500000|2022-04-19 14:45:00|150.36|147.96|151.35|148.95|152.08|149.68|150.18|147.78|0
1650379800000|2022-04-19 14:50:00|151.26|148.86|149.28|146.88|151.53|149.13|149.28|146.88|0
1650380100000|2022-04-19 14:55:00|149.37|146.97|149.63|147.23|150.8|148.4|149.01|146.61|0
1650380400000|2022-04-19 15:00:00|149.72|147.32|151.28|148.88|151.37|148.97|149.1|146.7|0
1650380700000|2022-04-19 15:05:00|151.37|148.97|151.82|149.42|152.64|150.24|151.01|148.61|0
1650381000000|2022-04-19 15:10:00|151.91|149.51|151.55|149.15|152.18|149.78|151.28|148.88|0
1650381300000|2022-04-19 15:15:00|151.64|149.24|151.46|149.06|153.64|151.24|151.28|148.88|0
1650381600000|2022-04-19 15:20:00|151.55|149.15|153.54|151.14|153.63|151.23|150.92|148.52|0
1650381900000|2022-04-19 15:25:00|153.45|151.05|152.68|150.28|153.45|151.05|151.87|149.47|0
1650382200000|2022-04-19 15:30:00|152.5|150.1|151.41|149.01|153.14|150.74|150.96|148.56|0
1650382500000|2022-04-19 15:35:00|151.5|149.1|152.86|150.46|152.86|150.46|151.23|148.83|0
1650382800000|2022-04-19 15:40:00|152.77|150.37|152.95|150.55|153.31|150.91|152.32|149.92|0
1650383100000|2022-04-19 15:45:00|153.04|150.64|152.86|150.46|153.13|150.73|152.4|150|0
1650383400000|2022-04-19 15:50:00|152.95|150.55|154.13|151.73|154.59|152.19|152.95|150.55|0
1650383700000|2022-04-19 15:55:00|154.04|151.64|152.58|150.18|154.04|151.64|152.4|150|0
1650384000000|2022-04-19 16:00:00|152.67|150.27|152.49|150.09|152.76|150.36|151.49|149.09|0
1650384300000|2022-04-19 16:05:00|152.58|150.18|153.03|150.63|153.03|150.63|152.03|149.63|0
1650384600000|2022-04-19 16:10:00|152.85|150.45|152.3|149.9|153.03|150.63|152.12|149.72|0
1650384900000|2022-04-19 16:15:00|152.39|149.99|152.57|150.17|152.67|150.27|151.85|149.45|0
1650385200000|2022-04-19 16:20:00|152.48|150.08|153.3|150.9|153.48|151.08|152.48|150.08|0
1650385500000|2022-04-19 16:25:00|153.21|150.81|152.03|149.63|153.66|151.26|151.75|149.35|0
1650385800000|2022-04-19 16:30:00|152.12|149.72|152.3|149.9|152.48|150.08|151.57|149.17|0
1650386100000|2022-04-19 16:35:00|152.39|149.99|150.4|148|152.66|150.26|150.31|147.91|0
1650386400000|2022-04-19 16:40:00|150.49|148.09|151.12|148.72|151.48|149.08|150.31|147.91|0
1650386700000|2022-04-19 16:45:00|150.94|148.54|151.29|148.89|151.48|149.08|150.57|148.17|0
1650387000000|2022-04-19 16:50:00|151.2|148.8|152.02|149.62|152.47|150.07|151.11|148.71|0
1650387300000|2022-04-19 16:55:00|151.93|149.53|151.29|148.89|152.29|149.89|151.2|148.8|0
1650387600000|2022-04-19 17:00:00|151.56|149.16|151.74|149.34|152.29|149.89|151.11|148.71|0
1650387900000|2022-04-19 17:05:00|151.65|149.25|150.93|148.53|152.19|149.79|150.93|148.53|0
1650388200000|2022-04-19 17:10:00|151.02|148.62|151.29|148.89|151.29|148.89|150.57|148.17|0
1650388500000|2022-04-19 17:15:00|151.2|148.8|151.56|149.16|151.92|149.52|151.01|148.61|0
1650388800000|2022-04-19 17:20:00|151.55|149.15|151.1|148.7|152.28|149.88|151.1|148.7|0
1650389100000|2022-04-19 17:25:00|151.19|148.79|148.85|146.45|151.19|148.79|148.68|146.28|0
1650389400000|2022-04-19 17:30:00|148.77|146.37|150.38|147.98|150.83|148.43|148.77|146.37|0
1650389700000|2022-04-19 17:35:00|150.56|148.16|150.56|148.16|150.65|148.25|150.2|147.8|0
1650390000000|2022-04-19 17:40:00|150.6|148.2|149.65|147.25|150.65|148.25|149.65|147.25|0
1650390300000|2022-04-19 17:45:00|149.74|147.34|151.36|148.96|151.36|148.96|149.12|146.72|0
1650390600000|2022-04-19 17:50:00|151.18|148.78|152.45|150.05|152.99|150.59|151.18|148.78|0
1650390900000|2022-04-19 17:55:00|152.54|150.14|151.99|149.59|152.99|150.59|151.9|149.5|0
1650391200000|2022-04-19 18:00:00|151.9|149.5|151.54|149.14|152.17|149.77|151.18|148.78|0
1650391500000|2022-04-19 18:05:00|151.45|149.05|151.03|148.63|152.17|149.77|149.73|147.33|0
1650391800000|2022-04-19 18:10:00|151.21|148.81|149.77|147.37|151.21|148.81|148.43|146.03|0
1650392100000|2022-04-19 18:15:00|149.68|147.28|148.61|146.21|149.68|147.28|148.61|146.21|0
1650392400000|2022-04-19 18:20:00|148.7|146.3|149.27|146.87|150.22|147.82|148.43|146.03|0
1650392700000|2022-04-19 18:25:00|149.09|146.69|149.36|146.96|149.45|147.05|147.84|145.44|0
1650393000000|2022-04-19 18:30:00|149.27|146.87|148.91|146.51|150.26|147.86|148.64|146.24|0
1650393300000|2022-04-19 18:35:00|149|146.6|150.88|148.48|151.07|148.67|148.73|146.33|0
1650393600000|2022-04-19 18:40:00|150.79|148.39|151.24|148.84|151.61|149.21|150.43|148.03|0
1650393900000|2022-04-19 18:45:00|151.33|148.93|151.24|148.84|151.47|149.07|150.74|148.34|0
1650394200000|2022-04-19 18:50:00|151.33|148.93|151.24|148.84|152.51|150.11|150.88|148.48|0
1650394500000|2022-04-19 18:55:00|151.19|148.79|152.42|150.02|152.42|150.02|151.15|148.75|0
1650394800000|2022-04-19 19:00:00|152.24|149.84|151.96|149.56|152.87|150.47|151.78|149.38|0
1650395100000|2022-04-19 19:05:00|152.05|149.65|153.6|151.2|153.69|151.29|151.42|149.02|0
1650395400000|2022-04-19 19:10:00|153.51|151.11|156.54|154.14|156.54|154.14|153.05|150.65|0
1650395700000|2022-04-19 19:15:00|156.44|154.04|157.09|154.69|157.65|155.25|156.35|153.95|0
1650396000000|2022-04-19 19:20:00|157.18|154.78|157.74|155.34|157.92|155.52|156.53|154.13|0
1650396300000|2022-04-19 19:25:00|157.83|155.43|157.09|154.69|158.02|155.62|156.9|154.5|0
1650396600000|2022-04-19 19:30:00|156.99|154.59|157.83|155.43|158.76|156.36|156.99|154.59|0
1650396900000|2022-04-19 19:35:00|157.73|155.33|157.14|154.74|160.31|157.91|156.49|154.09|0
1650397200000|2022-04-19 19:40:00|156.96|154.56|155.1|152.7|156.96|154.56|154.64|152.24|0
1650397500000|2022-04-19 19:45:00|155.01|152.61|154.64|152.24|155.29|152.89|153.45|151.05|0
1650397800000|2022-04-19 19:50:00|156.12|153.72|155.28|152.88|158.35|155.95|155.28|152.88|0
1650398100000|2022-04-19 19:55:00|154.64|152.24|155.19|152.79|156.21|153.81|152.53|150.13|0
1650398400000|2022-04-19 20:00:00|155.28|152.88|148.37|145.97|155.28|152.88|148.28|145.88|0
1650398700000|2022-04-19 20:05:00|148.55|146.15|149.94|147.54|150.12|147.72|146.06|143.66|0
1650399000000|2022-04-19 20:10:00|149.98|147.58|147.88|145.48|150.12|147.72|147.52|145.12|0
1650399300000|2022-04-19 20:15:00|147.74|145.34|150.31|147.51|150.49|147.69|147.74|145.34|0
1650399600000|2022-04-19 20:20:00|150.22|147.42|151.03|148.23|151.21|148.41|150.22|147.42|0
1650399900000|2022-04-19 20:25:00|150.94|148.14|150.22|147.42|150.94|148.14|150.22|147.42|0
1650400200000|2022-04-19 20:30:00|150.31|147.51|150.31|147.51|150.67|147.87|150.13|147.33|0
1650400500000|2022-04-19 20:35:00|150.4|147.6|150.49|147.69|150.67|147.87|150.22|147.42|0
1650400800000|2022-04-19 20:40:00|150.58|147.78|150.22|147.42|150.94|148.14|150.22|147.42|0
1650401100000|2022-04-19 20:45:00|150.4|147.6|150.21|147.41|150.49|147.69|150.12|147.32|0
1650401400000|2022-04-19 20:50:00|150.3|147.5|150.39|147.59|150.39|147.59|150.12|147.32|0
1650401700000|2022-04-19 20:55:00|150.48|147.68|150.34|147.54|150.57|147.77|150.12|147.32|0
1650402000000|2022-04-19 21:00:00|150.37|147.57|150.17|147.37|150.41|147.61|150.15|147.35|0
1650402300000|2022-04-19 21:05:00|150.16|147.36|150.21|147.41|150.21|147.41|150.08|147.28|0
1650402600000|2022-04-19 21:10:00|150.22|147.42|150.12|147.32|150.23|147.43|150.08|147.28|0
1650402900000|2022-04-19 21:15:00|150.13|147.33|149.84|147.04|150.25|147.45|149.84|147.04|0
1650403200000|2022-04-19 21:20:00|149.83|147.03|149.93|147.13|149.98|147.18|149.81|147.01|0
1650403500000|2022-04-19 21:25:00|149.95|147.15|149.81|147.01|149.95|147.15|149.67|146.87|0
1650403800000|2022-04-19 21:30:00|149.84|147.04|149.68|146.88|149.85|147.05|149.48|146.68|0
1650404100000|2022-04-19 21:35:00|149.74|146.94|149.87|147.07|149.87|147.07|149.66|146.86|0
1650404400000|2022-04-19 21:40:00|149.8|147|149.69|146.89|149.83|147.03|149.56|146.76|0
1650404700000|2022-04-19 21:45:00|149.78|146.98|149.82|147.02|149.83|147.03|149.78|146.98|0
1650405000000|2022-04-19 21:50:00|149.83|147.03|149.73|146.93|149.83|147.03|149.68|146.88|0
1650405300000|2022-04-19 21:55:00|149.66|146.86|149.67|146.87|149.93|147.13|149.66|146.86|0
1650405600000|2022-04-19 22:00:00|149.78|146.98|149.65|146.85|150.19|147.39|149.33|146.53|0
1650405900000|2022-04-19 22:05:00|149.74|146.94|150.82|148.02|150.82|148.02|149.56|146.76|0
1650406200000|2022-04-19 22:10:00|150.73|147.93|150.99|148.19|151.09|148.29|150.55|147.75|0
1650406500000|2022-04-19 22:15:00|151.04|148.24|151.53|148.73|151.67|148.87|150.99|148.19|0
1650406800000|2022-04-19 22:20:00|151.63|148.83|151.35|148.55|151.63|148.83|150.99|148.19|0
1650407100000|2022-04-19 22:25:00|151.44|148.64|151.44|148.64|151.62|148.82|150.99|148.19|0
1650407400000|2022-04-19 22:30:00|151.53|148.73|152.16|149.36|152.16|149.36|151.44|148.64|0
1650407700000|2022-04-19 22:35:00|152.07|149.27|152.62|149.82|152.89|150.09|152.07|149.27|0
1650408000000|2022-04-19 22:40:00|152.57|149.77|152.25|149.45|152.57|149.77|152.07|149.27|0
1650408300000|2022-04-19 22:45:00|152.16|149.36|151.98|149.18|152.34|149.54|151.98|149.18|0
1650408600000|2022-04-19 22:50:00|151.89|149.09|151.79|148.99|152.02|149.22|151.61|148.81|0
1650408900000|2022-04-19 22:55:00|151.84|149.04|151.61|148.81|152.02|149.22|151.43|148.63|0
1650409200000|2022-04-19 23:00:00|151.7|148.9|150.89|148.09|151.79|148.99|150.53|147.73|0
1650409500000|2022-04-19 23:05:00|150.98|148.18|150.7|147.9|150.98|148.18|150.52|147.72|0
1650409800000|2022-04-19 23:10:00|150.75|147.95|150.7|147.9|150.88|148.08|150.43|147.63|0
1650410100000|2022-04-19 23:15:00|150.61|147.81|150.79|147.99|150.83|148.03|150.52|147.72|0
1650410400000|2022-04-19 23:20:00|150.83|148.03|150.88|148.08|151.24|148.44|150.79|147.99|0
1650410700000|2022-04-19 23:25:00|150.92|148.12|150.07|147.27|150.97|148.17|149.98|147.18|0
1650411000000|2022-04-19 23:30:00|150.16|147.36|149.8|147|150.34|147.54|149.8|147|0
1650411300000|2022-04-19 23:35:00|149.84|147.04|150.42|147.62|150.47|147.67|149.53|146.73|0
1650411600000|2022-04-19 23:40:00|150.51|147.71|151.23|148.43|151.23|148.43|150.51|147.71|0
1650411900000|2022-04-19 23:45:00|151.32|148.52|150.78|147.98|151.5|148.7|150.69|147.89|0
1650412200000|2022-04-19 23:50:00|150.69|147.89|151.14|148.34|151.41|148.61|150.69|147.89|0
1650412500000|2022-04-19 23:55:00|151.18|148.38|151.14|148.34|151.41|148.61|150.78|147.98|0
1650412800000|2022-04-20 00:00:00|151.05|148.25|150.14|147.34|151.41|148.61|149.79|146.99|0
1650413100000|2022-04-20 00:05:00|150.05|147.25|149.87|147.07|150.32|147.52|149.6|146.8|0
1650413400000|2022-04-20 00:10:00|149.92|147.12|150.32|147.52|150.5|147.7|149.78|146.98|0
1650413700000|2022-04-20 00:15:00|150.23|147.43|149.87|147.07|150.95|148.15|149.87|147.07|0
1650414000000|2022-04-20 00:20:00|149.96|147.16|150.5|147.7|150.5|147.7|149.78|146.98|0
1650414300000|2022-04-20 00:25:00|150.41|147.61|150.63|147.83|151.04|148.24|150.36|147.56|0
1650414600000|2022-04-20 00:30:00|150.68|147.88|150.63|147.83|151.13|148.33|150.5|147.7|0
1650414900000|2022-04-20 00:35:00|150.67|147.87|151.35|148.55|151.35|148.55|150.63|147.83|0
1650415200000|2022-04-20 00:40:00|151.3|148.5|151.03|148.23|151.35|148.55|151.03|148.23|0
1650415500000|2022-04-20 00:45:00|151.07|148.27|150.76|147.96|151.21|148.41|150.67|147.87|0
1650415800000|2022-04-20 00:50:00|150.71|147.91|150.94|148.14|151.12|148.32|150.49|147.69|0
1650416100000|2022-04-20 00:55:00|151.03|148.23|151.21|148.41|151.3|148.5|150.94|148.14|0
1650416400000|2022-04-20 01:00:00|151.3|148.5|151.2|148.4|152.11|149.31|151.07|148.27|0
1650416700000|2022-04-20 01:05:00|151.3|148.5|151.02|148.22|151.34|148.54|150.75|147.95|0
1650417000000|2022-04-20 01:10:00|151.16|148.36|150.7|147.9|151.2|148.4|150.66|147.86|0
1650417300000|2022-04-20 01:15:00|150.66|147.86|147.97|145.17|150.66|147.86|147.88|145.08|0
1650417600000|2022-04-20 01:20:00|147.88|145.08|148.5|145.7|148.68|145.88|147.66|144.86|0
1650417900000|2022-04-20 01:25:00|148.41|145.61|148.32|145.52|148.59|145.79|147.52|144.72|0
1650418200000|2022-04-20 01:30:00|148.23|145.43|147.52|144.72|148.95|146.15|147.52|144.72|0
1650418500000|2022-04-20 01:35:00|147.61|144.81|148.45|145.65|148.95|146.15|147.61|144.81|0
1650418800000|2022-04-20 01:40:00|148.41|145.61|148.32|145.52|148.77|145.97|148.32|145.52|0
1650419100000|2022-04-20 01:45:00|148.36|145.56|148.41|145.61|148.67|145.87|148.05|145.25|0
1650419400000|2022-04-20 01:50:00|148.36|145.56|148.49|145.69|148.67|145.87|148.31|145.51|0
1650419700000|2022-04-20 01:55:00|148.58|145.78|148.49|145.69|148.94|146.14|148.4|145.6|0
1650420000000|2022-04-20 02:00:00|148.58|145.78|148.67|145.87|149.03|146.23|147.95|145.15|0
1650420300000|2022-04-20 02:05:00|148.85|146.05|149.92|147.12|150.46|147.66|148.58|145.78|0
1650420600000|2022-04-20 02:10:00|149.83|147.03|149.74|146.94|150.37|147.57|149.38|146.58|0
1650420900000|2022-04-20 02:15:00|149.65|146.85|149.51|146.71|150.01|147.21|149.29|146.49|0
1650421200000|2022-04-20 02:20:00|149.56|146.76|149.29|146.49|149.56|146.76|148.93|146.13|0
1650421500000|2022-04-20 02:25:00|149.2|146.4|150|147.2|150.36|147.56|149.11|146.31|0
1650421800000|2022-04-20 02:30:00|150.09|147.29|149.73|146.93|150.18|147.38|149.28|146.48|0
1650422100000|2022-04-20 02:35:00|149.64|146.84|149.64|146.84|149.73|146.93|149.33|146.53|0
1650422400000|2022-04-20 02:40:00|149.73|146.93|149.37|146.57|149.73|146.93|149.28|146.48|0
1650422700000|2022-04-20 02:45:00|149.28|146.48|149.59|146.79|149.91|147.11|149.1|146.3|0
1650423000000|2022-04-20 02:50:00|149.64|146.84|149.55|146.75|149.64|146.84|149.28|146.48|0
1650423300000|2022-04-20 02:55:00|149.64|146.84|150.26|147.46|150.35|147.55|149.64|146.84|0
1650423600000|2022-04-20 03:00:00|150.35|147.55|150.53|147.73|151.07|148.27|150.35|147.55|0
1650423900000|2022-04-20 03:05:00|150.57|147.77|150.62|147.82|150.8|148|150.44|147.64|0
1650424200000|2022-04-20 03:10:00|150.71|147.91|150.17|147.37|150.8|148|149.63|146.83|0
1650424500000|2022-04-20 03:15:00|150.21|147.41|149.99|147.19|150.35|147.55|149.27|146.47|0
1650424800000|2022-04-20 03:20:00|150.08|147.28|150.16|147.36|150.52|147.72|149.89|147.09|0
1650425100000|2022-04-20 03:25:00|150.25|147.45|150.52|147.72|150.79|147.99|150.16|147.36|0
1650425400000|2022-04-20 03:30:00|150.61|147.81|149.71|146.91|150.61|147.81|149.62|146.82|0
1650425700000|2022-04-20 03:35:00|149.8|147|150.34|147.54|150.34|147.54|149.8|147|0
1650426000000|2022-04-20 03:40:00|150.25|147.45|150.07|147.27|150.34|147.54|149.98|147.18|0
1650426300000|2022-04-20 03:45:00|149.89|147.09|150.42|147.62|150.42|147.62|149.84|147.04|0
1650426600000|2022-04-20 03:50:00|150.51|147.71|151.6|148.8|151.78|148.98|150.42|147.62|0
1650426900000|2022-04-20 03:55:00|151.51|148.71|151.78|148.98|151.78|148.98|151.32|148.52|0
1650427200000|2022-04-20 04:00:00|151.87|149.07|151.18|148.38|151.96|149.16|151.14|148.34|0
1650427500000|2022-04-20 04:05:00|151.14|148.34|151.23|148.43|151.41|148.61|151.14|148.34|0
1650427800000|2022-04-20 04:10:00|151.32|148.52|150.96|148.16|151.32|148.52|150.51|147.71|0
1650428100000|2022-04-20 04:15:00|151.05|148.25|150.86|148.06|151.14|148.34|150.86|148.06|0
1650428400000|2022-04-20 04:20:00|150.95|148.15|151.04|148.24|151.04|148.24|150.59|147.79|0
1650428700000|2022-04-20 04:25:00|150.95|148.15|151.22|148.42|151.4|148.6|150.86|148.06|0
1650429000000|2022-04-20 04:30:00|151.13|148.33|151.35|148.55|151.4|148.6|151.04|148.24|0
1650429300000|2022-04-20 04:35:00|151.4|148.6|151.31|148.51|151.58|148.78|151.22|148.42|0
1650429600000|2022-04-20 04:40:00|151.4|148.6|151.49|148.69|151.49|148.69|151.31|148.51|0
1650429900000|2022-04-20 04:45:00|151.58|148.78|151.31|148.51|151.58|148.78|151.12|148.32|0
1650430200000|2022-04-20 04:50:00|151.22|148.42|150.94|148.14|151.31|148.51|150.67|147.87|0
1650430500000|2022-04-20 04:55:00|150.85|148.05|150.94|148.14|151.03|148.23|150.71|147.91|0
1650430800000|2022-04-20 05:00:00|150.85|148.05|149.68|146.88|151.48|148.68|149.5|146.7|0
1650431100000|2022-04-20 05:05:00|149.86|147.06|150.04|147.24|150.35|147.55|149.68|146.88|0
1650431400000|2022-04-20 05:10:00|149.95|147.15|150.03|147.23|150.22|147.42|149.59|146.79|0
1650431700000|2022-04-20 05:15:00|150.08|147.28|149.49|146.69|150.3|147.5|149.49|146.69|0
1650432000000|2022-04-20 05:20:00|149.54|146.74|149.22|146.42|149.67|146.87|148.87|146.07|0
1650432300000|2022-04-20 05:25:00|149.27|146.47|149.31|146.51|149.49|146.69|148.86|146.06|0
1650432600000|2022-04-20 05:30:00|149.35|146.55|149.49|146.69|150.12|147.32|149.35|146.55|0
1650432900000|2022-04-20 05:35:00|149.4|146.6|149.76|146.96|149.85|147.05|149.13|146.33|0
1650433200000|2022-04-20 05:40:00|149.8|147|150.83|148.03|150.92|148.12|149.8|147|0
1650433500000|2022-04-20 05:45:00|150.92|148.12|150.38|147.58|150.92|148.12|150.11|147.31|0
1650433800000|2022-04-20 05:50:00|150.47|147.67|150.11|147.31|150.65|147.85|150.11|147.31|0
1650434100000|2022-04-20 05:55:00|150.38|147.58|150.92|148.12|151.01|148.21|150.2|147.4|0
1650434400000|2022-04-20 06:00:00|150.83|148.03|150.38|147.58|151.28|148.48|150.38|147.58|0
1650434700000|2022-04-20 06:05:00|150.47|147.67|149.48|146.68|150.65|147.85|149.39|146.59|0
1650435000000|2022-04-20 06:10:00|149.39|146.59|151.01|148.21|151.28|148.48|149.21|146.41|0
1650435300000|2022-04-20 06:15:00|150.92|148.12|150.46|147.66|151.05|148.25|150.2|147.4|0
1650435600000|2022-04-20 06:20:00|150.55|147.75|150.73|147.93|151.09|148.29|150.19|147.39|0
1650435900000|2022-04-20 06:25:00|150.64|147.84|149.3|146.5|150.91|148.11|149.3|146.5|0
1650436200000|2022-04-20 06:30:00|149.39|146.59|150.1|147.3|150.19|147.39|149.3|146.5|0
1650436500000|2022-04-20 06:35:00|150.05|147.25|150.77|147.97|150.82|148.02|149.92|147.12|0
1650436800000|2022-04-20 06:40:00|150.82|148.02|150.82|148.02|150.82|148.02|150.28|147.48|0
1650437100000|2022-04-20 06:45:00|150.99|148.19|150.99|148.19|151.44|148.64|150.77|147.97|0
1650437400000|2022-04-20 06:50:00|151.08|148.28|150.99|148.19|151.4|148.6|150.36|147.56|0
1650437700000|2022-04-20 06:55:00|151.08|148.28|150.81|148.01|151.08|148.28|150.45|147.65|0
1650438000000|2022-04-20 07:00:00|151.17|148.37|150.46|147.1|151.17|148.37|148.93|146.13|0
1650438300000|2022-04-20 07:05:00|150.35|147.47|152.74|149.86|153.11|150.23|150.35|147.47|0
1650438600000|2022-04-20 07:10:00|152.92|150.04|152.92|150.04|153.83|150.95|152.47|149.59|0
1650438900000|2022-04-20 07:15:00|153.1|150.22|153.64|150.76|154.07|151.19|152.92|150.04|0
1650439200000|2022-04-20 07:20:00|153.55|150.67|152.82|149.94|153.69|150.81|152.01|149.13|0
1650439500000|2022-04-20 07:25:00|152.73|149.85|152.59|149.71|153.19|150.31|152.19|149.31|0
1650439800000|2022-04-20 07:30:00|152.64|149.76|153.37|150.49|153.73|150.85|152.64|149.76|0
1650440100000|2022-04-20 07:35:00|153.36|150.48|153.04|150.16|153.82|150.94|152.64|149.76|0
1650440400000|2022-04-20 07:40:00|153|150.12|152.32|149.44|153.36|150.48|152.27|149.39|0
1650440700000|2022-04-20 07:45:00|152.36|149.48|152|149.12|152.68|149.8|152|149.12|0
1650441000000|2022-04-20 07:50:00|152.04|149.16|151.5|148.62|152.72|149.84|151.46|148.58|0
1650441300000|2022-04-20 07:55:00|151.55|148.67|151.54|148.66|151.82|148.94|151.01|148.13|0
1650441600000|2022-04-20 08:00:00|151.5|148.62|149.59|147.19|151.63|148.75|149.5|147.1|0
1650441900000|2022-04-20 08:05:00|149.68|147.28|149.41|147.01|150.13|147.73|149.24|146.84|0
1650442200000|2022-04-20 08:10:00|149.5|147.1|150.26|147.86|150.26|147.86|149.14|146.74|0
1650442500000|2022-04-20 08:15:00|150.22|147.82|150.49|148.09|151.03|148.63|149.95|147.55|0
1650442800000|2022-04-20 08:20:00|150.4|148|151.3|148.9|151.3|148.9|150.22|147.82|0
1650443100000|2022-04-20 08:25:00|151.25|148.85|151.29|148.89|151.66|149.26|150.93|148.53|0
1650443400000|2022-04-20 08:30:00|151.2|148.8|151.61|149.21|151.61|149.21|150.8|148.4|0
1650443700000|2022-04-20 08:35:00|151.65|149.25|152.01|149.61|152.74|150.34|151.65|149.25|0
1650444000000|2022-04-20 08:40:00|152.28|149.88|152.46|150.06|152.65|150.25|151.83|149.43|0
1650444300000|2022-04-20 08:45:00|152.37|149.97|151.74|149.34|152.37|149.97|151.65|149.25|0
1650444600000|2022-04-20 08:50:00|151.65|149.25|152.01|149.61|152.28|149.88|151.65|149.25|0
1650444900000|2022-04-20 08:55:00|151.92|149.52|153.14|150.74|153.46|151.06|151.74|149.34|0
1650445200000|2022-04-20 09:00:00|153.09|150.69|153.46|151.06|154|151.6|153.09|150.69|0
1650445500000|2022-04-20 09:05:00|153.55|151.15|154|151.6|154|151.6|153.18|150.78|0
1650445800000|2022-04-20 09:10:00|153.91|151.51|153.09|150.69|154.09|151.69|153.09|150.69|0
1650446100000|2022-04-20 09:15:00|153.18|150.78|155.19|152.79|155.28|152.88|152.91|150.51|0
1650446400000|2022-04-20 09:20:00|155.28|152.88|156.34|153.94|157.71|155.31|155.28|152.88|0
1650446700000|2022-04-20 09:25:00|156.25|153.85|156.16|153.76|156.99|154.59|156.16|153.76|0
1650447000000|2022-04-20 09:30:00|156.11|153.71|156.53|154.13|156.53|154.13|155.88|153.48|0
1650447300000|2022-04-20 09:35:00|156.57|154.17|156.57|154.17|157.26|154.86|156.43|154.03|0
1650447600000|2022-04-20 09:40:00|156.62|154.22|157.54|155.14|157.63|155.23|156.52|154.12|0
1650447900000|2022-04-20 09:45:00|157.45|155.05|157.07|154.67|158|155.6|157.07|154.67|0
1650448200000|2022-04-20 09:50:00|157.17|154.77|157.91|155.51|158.19|155.79|157.12|154.72|0
1650448500000|2022-04-20 09:55:00|157.81|155.41|157.81|155.41|158.09|155.69|157.35|154.95|0
1650448800000|2022-04-20 10:00:00|157.72|155.32|156.98|154.58|158|155.6|156.56|154.16|0
1650449100000|2022-04-20 10:05:00|156.88|154.48|157.53|155.13|157.53|155.13|156.51|154.11|0
1650449400000|2022-04-20 10:10:00|157.44|155.04|158.18|155.78|158.18|155.78|157.44|155.04|0
1650449700000|2022-04-20 10:15:00|158.22|155.82|158.36|155.96|158.83|156.43|158.18|155.78|0
1650450000000|2022-04-20 10:20:00|158.45|156.05|158.17|155.77|158.45|156.05|157.9|155.5|0
1650450300000|2022-04-20 10:25:00|158.36|155.96|158.77|156.37|158.82|156.42|158.36|155.96|0
1650450600000|2022-04-20 10:30:00|158.73|156.33|159.85|157.45|159.85|157.45|158.64|156.24|0
1650450900000|2022-04-20 10:35:00|159.75|157.35|159.47|157.07|159.75|157.35|159.1|156.7|0
1650451200000|2022-04-20 10:40:00|159.19|156.79|159.38|156.98|159.38|156.98|158.91|156.51|0
1650451500000|2022-04-20 10:45:00|159.42|157.02|158.95|156.55|159.84|157.44|158.91|156.51|0
1650451800000|2022-04-20 10:50:00|158.91|156.51|159.56|157.16|159.56|157.16|158.26|155.86|0
1650452100000|2022-04-20 10:55:00|159.28|156.88|159.04|156.64|159.47|157.07|158.95|156.55|0
1650452400000|2022-04-20 11:00:00|159.19|156.79|158.72|156.32|159.19|156.79|158.07|155.67|0
1650452700000|2022-04-20 11:05:00|158.62|156.22|158.72|156.32|158.81|156.41|158.25|155.85|0
1650453000000|2022-04-20 11:10:00|158.67|156.27|157.97|155.57|158.72|156.32|157.97|155.57|0
1650453300000|2022-04-20 11:15:00|158.06|155.66|157.88|155.48|158.25|155.85|157.69|155.29|0
1650453600000|2022-04-20 11:20:00|157.78|155.38|158.06|155.66|158.06|155.66|157.6|155.2|0
1650453900000|2022-04-20 11:25:00|158.15|155.75|158.43|156.03|158.62|156.22|158.15|155.75|0
1650454200000|2022-04-20 11:30:00|158.34|155.94|158.06|155.66|158.61|156.21|158.06|155.66|0
1650454500000|2022-04-20 11:35:00|158.15|155.75|158.8|156.4|158.8|156.4|157.96|155.56|0
1650454800000|2022-04-20 11:40:00|158.7|156.3|158.61|156.21|158.89|156.49|158.42|156.02|0
1650455100000|2022-04-20 11:45:00|158.7|156.3|160.01|157.61|160.1|157.7|158.65|156.25|0
1650455400000|2022-04-20 11:50:00|159.91|157.51|161.79|159.39|162.93|160.53|159.91|157.51|0
1650455700000|2022-04-20 11:55:00|162.17|159.77|164.84|162.44|165.37|162.97|161.79|159.39|0
1650456000000|2022-04-20 12:00:00|164.74|162.34|164.46|162.06|165.03|162.63|164.08|161.68|0
1650456300000|2022-04-20 12:05:00|164.55|162.15|164.55|162.15|164.65|162.25|163.89|161.49|0
1650456600000|2022-04-20 12:10:00|164.5|162.1|163.88|161.48|164.65|162.25|163.79|161.39|0
1650456900000|2022-04-20 12:15:00|163.79|161.39|163.22|160.82|163.88|161.48|163.12|160.72|0
1650457200000|2022-04-20 12:20:00|163.12|160.72|163.4|161|163.78|161.38|163.03|160.63|0
1650457500000|2022-04-20 12:25:00|163.35|160.95|165.08|162.68|165.36|162.96|162.97|160.57|0
1650457800000|2022-04-20 12:30:00|164.98|162.58|164.83|162.43|165.17|162.77|164.22|161.82|0
1650458100000|2022-04-20 12:35:00|164.79|162.39|164.69|162.29|165.17|162.77|164.5|162.1|0
1650458400000|2022-04-20 12:40:00|164.79|162.39|164.5|162.1|165.36|162.96|164.31|161.91|0
1650458700000|2022-04-20 12:45:00|164.64|162.24|164.21|161.81|164.69|162.29|163.74|161.34|0
1650459000000|2022-04-20 12:50:00|163.93|161.53|165.35|162.95|165.35|162.95|163.92|161.52|0
1650459300000|2022-04-20 12:55:00|165.26|162.86|165.73|163.33|165.83|163.43|164.87|162.47|0
1650459600000|2022-04-20 13:00:00|165.83|163.43|164.4|162|165.83|163.43|164.35|161.95|0
1650459900000|2022-04-20 13:05:00|164.49|162.09|163.82|161.42|164.68|162.28|163.73|161.33|0
1650460200000|2022-04-20 13:10:00|163.73|161.33|163.54|161.14|164.01|161.61|163.35|160.95|0
1650460500000|2022-04-20 13:15:00|163.44|161.04|163.82|161.42|163.82|161.42|163.34|160.94|0
1650460800000|2022-04-20 13:20:00|163.72|161.32|163.67|161.27|164.01|161.61|163.44|161.04|0
1650461100000|2022-04-20 13:25:00|163.63|161.23|164.86|162.46|164.86|162.46|163.63|161.23|0
1650461400000|2022-04-20 13:30:00|164.77|162.37|163.91|161.51|167.26|164.86|163.72|161.32|0
1650461700000|2022-04-20 13:35:00|164.86|162.46|164.76|162.36|165.82|163.42|163.43|161.03|0
1650462000000|2022-04-20 13:40:00|165.05|162.65|160.23|157.83|165.05|162.65|160.23|157.83|0
1650462300000|2022-04-20 13:45:00|159.38|156.98|157.89|155.49|159.57|157.17|157.34|154.94|0
1650462600000|2022-04-20 13:50:00|157.99|155.59|157.58|155.18|158.51|156.11|155.84|153.44|0
1650462900000|2022-04-20 13:55:00|157.39|154.99|156.46|154.06|157.67|155.27|155.17|152.77|0
1650463200000|2022-04-20 14:00:00|157.11|154.71|156.74|154.34|158.69|156.29|155.54|153.14|0
1650463500000|2022-04-20 14:05:00|156.83|154.43|156.18|153.78|156.92|154.52|154.99|152.59|0
1650463800000|2022-04-20 14:10:00|156.37|153.97|157.85|155.45|158.31|155.91|156|153.6|0
1650464100000|2022-04-20 14:15:00|158.03|155.63|158.59|156.19|159.34|156.94|157.66|155.26|0
1650464400000|2022-04-20 14:20:00|158.54|156.14|158.12|155.72|160.84|158.44|157.66|155.26|0
1650464700000|2022-04-20 14:25:00|158.31|155.91|159.99|157.59|160.65|158.25|157.75|155.35|0
1650465000000|2022-04-20 14:30:00|160.65|158.25|158.92|156.52|160.65|158.25|155.84|153.44|0
1650465300000|2022-04-20 14:35:00|158.82|156.42|158.47|156.07|160.11|157.71|157.16|154.76|0
1650465600000|2022-04-20 14:40:00|158.76|156.36|158.94|156.54|160.17|157.77|158.66|156.26|0
1650465900000|2022-04-20 14:45:00|159.04|156.64|158.99|156.59|159.6|157.2|158.1|155.7|0
1650466200000|2022-04-20 14:50:00|159.03|156.63|160.73|158.33|160.83|158.43|158.56|156.16|0
1650466500000|2022-04-20 14:55:00|160.45|158.05|160.12|157.72|161.21|158.81|159.6|157.2|0
1650466800000|2022-04-20 15:00:00|160.26|157.86|156.69|154.29|160.35|157.95|156.69|154.29|0
1650467100000|2022-04-20 15:05:00|156.5|154.1|156.68|154.28|158|155.6|156.31|153.91|0
1650467400000|2022-04-20 15:10:00|156.5|154.1|155.66|153.26|156.59|154.19|154.73|152.33|0
1650467700000|2022-04-20 15:15:00|155.47|153.07|153.71|151.31|155.66|153.26|153.62|151.22|0
1650468000000|2022-04-20 15:20:00|153.62|151.22|153.53|151.13|154.17|151.77|153.34|150.94|0
1650468300000|2022-04-20 15:25:00|153.44|151.04|157.28|154.88|157.47|155.07|153.25|150.85|0
1650468600000|2022-04-20 15:30:00|157.19|154.79|158.23|155.83|162.19|159.79|156.72|154.32|0
1650468900000|2022-04-20 15:35:00|158.14|155.74|159.45|157.05|160.39|157.99|158.04|155.64|0
1650469200000|2022-04-20 15:40:00|159.35|156.95|160.77|158.37|160.95|158.55|159.17|156.77|0
1650469500000|2022-04-20 15:45:00|160.67|158.27|159.16|156.76|161.52|159.12|158.98|156.58|0
1650469800000|2022-04-20 15:50:00|159.26|156.86|158.13|155.73|159.44|157.04|157.29|154.89|0
1650470100000|2022-04-20 15:55:00|157.94|155.54|159.53|157.13|160.01|157.61|157.94|155.54|0
1650470400000|2022-04-20 16:00:00|159.82|157.42|159.91|157.51|160.1|157.7|159.35|156.95|0
1650470700000|2022-04-20 16:05:00|160|157.6|158.08|155.68|160.57|158.17|157.1|154.7|0
1650471000000|2022-04-20 16:10:00|157.94|155.54|155.98|153.58|158.13|155.73|155.52|153.12|0
1650471300000|2022-04-20 16:15:00|156.26|153.86|156.54|154.14|157|154.6|155.61|153.21|0
1650471600000|2022-04-20 16:20:00|156.45|154.05|155.98|153.58|156.72|154.32|155.52|153.12|0
1650471900000|2022-04-20 16:25:00|156.12|153.72|155.89|153.49|156.17|153.77|154.96|152.56|0
1650472200000|2022-04-20 16:30:00|155.65|153.25|158.3|155.9|158.49|156.09|155.52|153.12|0
1650472500000|2022-04-20 16:35:00|158.12|155.72|159.05|156.65|160.09|157.69|158.02|155.62|0
1650472800000|2022-04-20 16:40:00|158.86|156.46|158.96|156.56|159.43|157.03|158.39|155.99|0
1650473100000|2022-04-20 16:45:00|159.05|156.65|160.27|157.87|160.74|158.34|158.96|156.56|0
1650473400000|2022-04-20 16:50:00|160.36|157.96|160.83|158.43|161.97|159.57|160.36|157.96|0
1650473700000|2022-04-20 16:55:00|160.93|158.53|160.45|158.05|161.59|159.19|160.08|157.68|0
1650474000000|2022-04-20 17:00:00|160.5|158.1|161.68|159.28|162.16|159.76|160.36|157.96|0
1650474300000|2022-04-20 17:05:00|161.97|159.57|160.12|157.72|162.16|159.76|158.95|156.55|0
1650474600000|2022-04-20 17:10:00|159.79|157.39|161.77|159.37|162.34|159.94|159.7|157.3|0
1650474900000|2022-04-20 17:15:00|161.68|159.28|160.35|157.95|162.82|160.42|159.88|157.48|0
1650475200000|2022-04-20 17:20:00|160.21|157.81|160.63|158.23|160.92|158.52|159.88|157.48|0
1650475500000|2022-04-20 17:25:00|160.73|158.33|159.97|157.57|160.82|158.42|159.6|157.2|0
1650475800000|2022-04-20 17:30:00|160.16|157.76|160.16|157.76|160.73|158.33|159.31|156.91|0
1650476100000|2022-04-20 17:35:00|160.25|157.85|160.72|158.32|161.29|158.89|160.25|157.85|0
1650476400000|2022-04-20 17:40:00|160.63|158.23|162.71|160.31|162.81|160.41|160.63|158.23|0
1650476700000|2022-04-20 17:45:00|162.81|160.41|161.67|159.27|163.95|161.55|161.67|159.27|0
1650477000000|2022-04-20 17:50:00|161.48|159.08|160.53|158.13|161.57|159.17|160.44|158.04|0
1650477300000|2022-04-20 17:55:00|160.43|158.03|161.76|159.36|161.85|159.45|160.15|157.75|0
1650477600000|2022-04-20 18:00:00|161.66|159.26|161.9|159.5|162.71|160.31|160.81|158.41|0
1650477900000|2022-04-20 18:05:00|161.85|159.45|161.42|159.02|162.13|159.73|160.9|158.5|0
1650478200000|2022-04-20 18:10:00|161.47|159.07|159.86|157.46|161.75|159.35|159.86|157.46|0
1650478500000|2022-04-20 18:15:00|159.96|157.56|158.17|155.77|160.52|158.12|157.99|155.59|0
1650478800000|2022-04-20 18:20:00|158.08|155.68|157.89|155.49|158.45|156.05|157.52|155.12|0
1650479100000|2022-04-20 18:25:00|157.98|155.58|157.24|154.84|158.08|155.68|157.05|154.65|0
1650479400000|2022-04-20 18:30:00|157.14|154.74|156.49|154.09|157.51|155.11|156.4|154|0
1650479700000|2022-04-20 18:35:00|156.4|154|154.64|152.24|156.49|154.09|154.36|151.96|0
1650480000000|2022-04-20 18:40:00|154.45|152.05|154.27|151.87|155.1|152.7|153.99|151.59|0
1650480300000|2022-04-20 18:45:00|154.18|151.78|155|152.6|155.65|153.25|153.72|151.32|0
1650480600000|2022-04-20 18:50:00|154.82|152.42|151.07|148.67|154.91|152.51|150.89|148.49|0
1650480900000|2022-04-20 18:55:00|150.98|148.58|151.88|149.48|152.25|149.85|150.16|147.76|0
1650481200000|2022-04-20 19:00:00|152.07|149.67|154.26|151.86|154.81|152.41|151.61|149.21|0
1650481500000|2022-04-20 19:05:00|153.89|151.49|154.44|152.04|154.54|152.14|153.16|150.76|0
1650481800000|2022-04-20 19:10:00|154.54|152.14|156.57|154.17|157.03|154.63|153.8|151.4|0
1650482100000|2022-04-20 19:15:00|157.03|154.63|156.29|153.89|157.22|154.82|155.64|153.24|0
1650482400000|2022-04-20 19:20:00|156.38|153.98|156.66|154.26|157.03|154.63|155.92|153.52|0
1650482700000|2022-04-20 19:25:00|156.84|154.44|157.4|155|158.8|156.4|156.66|154.26|0
1650483000000|2022-04-20 19:30:00|157.68|155.28|155.26|152.86|157.77|155.37|155.17|152.77|0
1650483300000|2022-04-20 19:35:00|155.63|153.23|156.05|153.65|157.03|154.63|154.99|152.59|0
1650483600000|2022-04-20 19:40:00|155.95|153.55|156.88|154.48|157.16|154.76|155.9|153.5|0
1650483900000|2022-04-20 19:45:00|156.97|154.57|157.24|154.84|159.97|157.57|156.51|154.11|0
1650484200000|2022-04-20 19:50:00|155.93|153.53|152.97|150.57|156.3|153.9|152.6|150.2|0
1650484500000|2022-04-20 19:55:00|153.25|150.85|155.74|153.34|156.67|154.27|150.1|147.7|0
1650484800000|2022-04-20 20:00:00|155.65|153.25|158.99|156.59|159.65|157.25|155.47|153.07|0
1650485100000|2022-04-20 20:05:00|160.12|157.72|160.49|158.09|161.34|158.94|156.02|153.62|0
1650485400000|2022-04-20 20:10:00|160.35|157.95|159.64|157.24|160.4|158|159.36|156.96|0
1650485700000|2022-04-20 20:15:00|160.41|157.61|159.09|156.29|160.41|157.61|158.91|156.11|0
1650486000000|2022-04-20 20:20:00|159|156.2|158.95|156.15|159.37|156.57|158.62|155.82|0
1650486300000|2022-04-20 20:25:00|159|156.2|159.18|156.38|159.46|156.66|158.72|155.92|0
1650486600000|2022-04-20 20:30:00|159.13|156.33|160.4|157.6|160.68|157.88|159.09|156.29|0
1650486900000|2022-04-20 20:35:00|160.3|157.5|160.58|157.78|160.68|157.88|160.21|157.41|0
1650487200000|2022-04-20 20:40:00|160.68|157.88|160.49|157.69|160.68|157.88|160.3|157.5|0
1650487500000|2022-04-20 20:45:00|160.39|157.59|161.05|158.25|161.05|158.25|160.3|157.5|0
1650487800000|2022-04-20 20:50:00|161|158.2|161.14|158.34|161.24|158.44|161|158.2|0
1650488100000|2022-04-20 20:55:00|161.24|158.44|160.97|158.17|161.33|158.53|160.95|158.15|0
1650488400000|2022-04-20 21:00:00|160.9|158.1|160.91|158.11|160.95|158.15|160.8|158|0
1650488700000|2022-04-20 21:05:00|160.92|158.12|161.11|158.31|161.18|158.38|160.86|158.06|0
1650489000000|2022-04-20 21:10:00|161.1|158.3|161.28|158.48|161.33|158.53|161.09|158.29|0
1650489300000|2022-04-20 21:15:00|161.26|158.46|161.13|158.33|161.28|158.48|160.77|157.97|0
1650489600000|2022-04-20 21:20:00|161.11|158.31|161.16|158.36|161.17|158.37|161.07|158.27|0
1650489900000|2022-04-20 21:25:00|161.12|158.32|161.26|158.46|161.26|158.46|160.87|158.07|0
1650490200000|2022-04-20 21:30:00|161.29|158.49|161.44|158.64|161.44|158.64|161.27|158.47|0
1650490500000|2022-04-20 21:35:00|161.52|158.72|161.37|158.57|161.52|158.72|161.33|158.53|0
1650490800000|2022-04-20 21:40:00|161.38|158.58|161.33|158.53|161.38|158.58|161.24|158.44|0
1650491100000|2022-04-20 21:45:00|161.27|158.47|161.27|158.47|161.27|158.47|161.27|158.47|0
1650491400000|2022-04-20 21:50:00|161.26|158.46|161.12|158.32|161.27|158.47|161.07|158.27|0
1650491700000|2022-04-20 21:55:00|161.13|158.33|161.02|158.22|161.13|158.33|161.02|158.22|0
1650492000000|2022-04-20 22:00:00|160.6|157.8|161.31|158.51|161.73|158.93|160.56|157.76|0
1650492300000|2022-04-20 22:05:00|161.21|158.41|161.68|158.88|162.06|159.26|161.12|158.32|0
1650492600000|2022-04-20 22:10:00|161.78|158.98|161.16|158.36|161.87|159.07|160.93|158.13|0
1650492900000|2022-04-20 22:15:00|161.21|158.41|161.21|158.41|161.73|158.93|161.21|158.41|0
1650493200000|2022-04-20 22:20:00|161.25|158.45|161.68|158.88|161.87|159.07|161.25|158.45|0
1650493500000|2022-04-20 22:25:00|161.58|158.78|161.3|158.5|161.68|158.88|161.3|158.5|0
1650493800000|2022-04-20 22:30:00|161.39|158.59|162.34|159.54|162.43|159.63|161.3|158.5|0
1650494100000|2022-04-20 22:35:00|162.38|159.58|162.62|159.82|162.71|159.91|162.24|159.44|0
1650494400000|2022-04-20 22:40:00|162.52|159.72|161.86|159.06|162.62|159.82|161.76|158.96|0
1650494700000|2022-04-20 22:45:00|161.76|158.96|161.01|158.21|161.86|159.06|160.44|157.64|0
1650495000000|2022-04-20 22:50:00|161.1|158.3|161.19|158.39|161.76|158.96|161.1|158.3|0
1650495300000|2022-04-20 22:55:00|161.1|158.3|160.91|158.11|161.48|158.68|160.86|158.06|0
1650495600000|2022-04-20 23:00:00|160.82|158.02|161.1|158.3|161.19|158.39|160.81|158.01|0
1650495900000|2022-04-20 23:05:00|161|158.2|161|158.2|161.24|158.44|161|158.2|0
1650496200000|2022-04-20 23:10:00|161.09|158.29|160.72|157.92|161.19|158.39|160.62|157.82|0
1650496500000|2022-04-20 23:15:00|160.67|157.87|161.09|158.29|161.09|158.29|160.62|157.82|0
1650496800000|2022-04-20 23:20:00|161.04|158.24|160.9|158.1|161.04|158.24|160.71|157.91|0
1650497100000|2022-04-20 23:25:00|160.95|158.15|161.28|158.48|161.28|158.48|160.95|158.15|0
1650497400000|2022-04-20 23:30:00|161.37|158.57|161.37|158.57|161.46|158.66|161.09|158.29|0
1650497700000|2022-04-20 23:35:00|161.46|158.66|161.56|158.76|161.65|158.85|161.27|158.47|0
1650498000000|2022-04-20 23:40:00|161.65|158.85|162.12|159.32|162.12|159.32|161.56|158.76|0
1650498300000|2022-04-20 23:45:00|162.22|159.42|162.21|159.41|162.31|159.51|161.74|158.94|0
1650498600000|2022-04-20 23:50:00|162.31|159.51|162.21|159.41|162.59|159.79|162.12|159.32|0
1650498900000|2022-04-20 23:55:00|162.12|159.32|161.74|158.94|162.31|159.51|161.74|158.94|0
1650499200000|2022-04-21 00:00:00|161.64|158.84|162.16|159.36|162.97|160.17|161.64|158.84|0
1650499500000|2022-04-21 00:05:00|162.21|159.41|162.59|159.79|162.87|160.07|162.21|159.41|0
1650499800000|2022-04-21 00:10:00|162.49|159.69|162.2|159.4|162.68|159.88|162.2|159.4|0
1650500100000|2022-04-21 00:15:00|162.11|159.31|162.96|160.16|163.15|160.35|162.11|159.31|0
1650500400000|2022-04-21 00:20:00|162.91|160.11|162.58|159.78|162.96|160.16|162.3|159.5|0
1650500700000|2022-04-21 00:25:00|162.67|159.87|162.58|159.78|162.86|160.06|162.58|159.78|0
1650501000000|2022-04-21 00:30:00|162.62|159.82|162.96|160.16|163.05|160.25|162.58|159.78|0
1650501300000|2022-04-21 00:35:00|162.86|160.06|162.2|159.4|163.05|160.25|162.1|159.3|0
1650501600000|2022-04-21 00:40:00|162.1|159.3|162.48|159.68|162.48|159.68|162.1|159.3|0
1650501900000|2022-04-21 00:45:00|162.57|159.77|161.91|159.11|162.57|159.77|161.72|158.92|0
1650502200000|2022-04-21 00:50:00|161.81|159.01|161.76|158.96|162|159.2|161.62|158.82|0
1650502500000|2022-04-21 00:55:00|161.91|159.11|162.09|159.29|162.38|159.58|161.72|158.92|0
1650502800000|2022-04-21 01:00:00|162.19|159.39|162.09|159.29|162.47|159.67|162.04|159.24|0
1650503100000|2022-04-21 01:05:00|162|159.2|161.62|158.82|162|159.2|161.43|158.63|0
1650503400000|2022-04-21 01:10:00|161.71|158.91|161.71|158.91|161.81|159.01|161.33|158.53|0
1650503700000|2022-04-21 01:15:00|161.8|159|162.18|159.38|162.28|159.48|161.71|158.91|0
1650504000000|2022-04-21 01:20:00|162.13|159.33|161.71|158.91|162.18|159.38|161.42|158.62|0
1650504300000|2022-04-21 01:25:00|161.61|158.81|161.61|158.81|161.8|159|161.33|158.53|0
1650504600000|2022-04-21 01:30:00|161.66|158.86|162.55|159.75|162.65|159.85|161.42|158.62|0
1650504900000|2022-04-21 01:35:00|162.51|159.71|162.84|160.04|163.22|160.42|162.46|159.66|0
1650505200000|2022-04-21 01:40:00|162.74|159.94|163.93|161.13|164.17|161.37|162.65|159.85|0
1650505500000|2022-04-21 01:45:00|164.07|161.27|163.98|161.18|164.26|161.46|163.83|161.03|0
1650505800000|2022-04-21 01:50:00|163.88|161.08|163.97|161.17|164.16|161.36|163.78|160.98|0
1650506100000|2022-04-21 01:55:00|164.07|161.27|163.88|161.08|164.26|161.46|163.78|160.98|0
1650506400000|2022-04-21 02:00:00|163.97|161.17|163.49|160.69|163.97|161.17|163.3|160.5|0
1650506700000|2022-04-21 02:05:00|163.4|160.6|164.25|161.45|164.54|161.74|163.4|160.6|0
1650507000000|2022-04-21 02:10:00|164.35|161.55|164.35|161.55|164.64|161.84|164.25|161.45|0
1650507300000|2022-04-21 02:15:00|164.44|161.64|164.63|161.83|164.63|161.83|164.35|161.55|0
1650507600000|2022-04-21 02:20:00|164.54|161.74|164.15|161.35|164.54|161.74|164.06|161.26|0
1650507900000|2022-04-21 02:25:00|164.1|161.3|163.87|161.07|164.15|161.35|163.87|161.07|0
1650508200000|2022-04-21 02:30:00|163.77|160.97|163.96|161.16|164.05|161.25|163.77|160.97|0
1650508500000|2022-04-21 02:35:00|163.91|161.11|163.39|160.59|163.96|161.16|163.29|160.49|0
1650508800000|2022-04-21 02:40:00|163.43|160.63|163.67|160.87|163.76|160.96|163.38|160.58|0
1650509100000|2022-04-21 02:45:00|163.76|160.96|163.57|160.77|163.76|160.96|163.38|160.58|0
1650509400000|2022-04-21 02:50:00|163.62|160.82|163.38|160.58|163.62|160.82|163.19|160.39|0
1650509700000|2022-04-21 02:55:00|163.43|160.63|163.66|160.86|163.85|161.05|163.38|160.58|0
1650510000000|2022-04-21 03:00:00|163.76|160.96|163.76|160.96|164.14|161.34|163.66|160.86|0
1650510300000|2022-04-21 03:05:00|163.66|160.86|163.85|161.05|163.85|161.05|163.66|160.86|0
1650510600000|2022-04-21 03:10:00|163.95|161.15|163.09|160.29|163.95|161.15|163.09|160.29|0
1650510900000|2022-04-21 03:15:00|163.04|160.24|162.9|160.1|163.28|160.48|162.8|160|0
1650511200000|2022-04-21 03:20:00|162.8|160|162.51|159.71|162.8|160|162.14|159.34|0
1650511500000|2022-04-21 03:25:00|162.42|159.62|162.51|159.71|162.7|159.9|162.23|159.43|0
1650511800000|2022-04-21 03:30:00|162.42|159.62|162.51|159.71|162.99|160.19|162.42|159.62|0
1650512100000|2022-04-21 03:35:00|162.61|159.81|162.04|159.24|162.61|159.81|161.94|159.14|0
1650512400000|2022-04-21 03:40:00|162.13|159.33|162.22|159.42|162.32|159.52|162.03|159.23|0
1650512700000|2022-04-21 03:45:00|162.27|159.47|162.32|159.52|162.6|159.8|162.22|159.42|0
1650513000000|2022-04-21 03:50:00|162.36|159.56|161.84|159.04|162.36|159.56|161.84|159.04|0
1650513300000|2022-04-21 03:55:00|161.75|158.95|161.65|158.85|161.84|159.04|161.46|158.66|0
1650513600000|2022-04-21 04:00:00|161.74|158.94|161.84|159.04|162.03|159.23|161.65|158.85|0
1650513900000|2022-04-21 04:05:00|161.88|159.08|162.31|159.51|162.31|159.51|161.88|159.08|0
1650514200000|2022-04-21 04:10:00|162.4|159.6|162.4|159.6|162.5|159.7|162.02|159.22|0
1650514500000|2022-04-21 04:15:00|162.5|159.7|162.4|159.6|162.69|159.89|162.3|159.5|0
1650514800000|2022-04-21 04:20:00|162.3|159.5|162.3|159.5|162.44|159.64|162.21|159.41|0
1650515100000|2022-04-21 04:25:00|162.4|159.6|162.3|159.5|162.49|159.69|162.11|159.31|0
1650515400000|2022-04-21 04:30:00|162.25|159.45|162.44|159.64|162.77|159.97|162.25|159.45|0
1650515700000|2022-04-21 04:35:00|162.39|159.59|162.58|159.78|162.68|159.88|162.39|159.59|0
1650516000000|2022-04-21 04:40:00|162.63|159.83|162.67|159.87|162.68|159.88|162.49|159.69|0
1650516300000|2022-04-21 04:45:00|162.58|159.78|162.77|159.97|162.96|160.16|162.58|159.78|0
1650516600000|2022-04-21 04:50:00|162.72|159.92|162.96|160.16|162.96|160.16|162.67|159.87|0
1650516900000|2022-04-21 04:55:00|163.05|160.25|162.95|160.15|163.05|160.25|162.86|160.06|0
1650517200000|2022-04-21 05:00:00|163|160.2|162.48|159.68|163.14|160.34|162.1|159.3|0
1650517500000|2022-04-21 05:05:00|162.57|159.77|163.05|160.25|164.09|161.29|162.52|159.72|0
1650517800000|2022-04-21 05:10:00|163.14|160.34|164.95|162.15|165.05|162.25|162.95|160.15|0
1650518100000|2022-04-21 05:15:00|165.05|162.25|165.38|162.58|165.81|163.01|164.95|162.15|0
1650518400000|2022-04-21 05:20:00|165.29|162.49|165.01|162.21|165.38|162.58|164.77|161.97|0
1650518700000|2022-04-21 05:25:00|164.96|162.16|164.34|161.54|165.01|162.21|164.15|161.35|0
1650519000000|2022-04-21 05:30:00|164.43|161.63|163.57|160.77|164.43|161.63|163.43|160.63|0
1650519300000|2022-04-21 05:35:00|163.76|160.96|163.76|160.96|163.86|161.06|163.48|160.68|0
1650519600000|2022-04-21 05:40:00|163.86|161.06|164.33|161.53|164.33|161.53|163.86|161.06|0
1650519900000|2022-04-21 05:45:00|164.24|161.44|163.85|161.05|164.33|161.53|163.66|160.86|0
1650520200000|2022-04-21 05:50:00|163.95|161.15|163.66|160.86|164.62|161.82|163.56|160.76|0
1650520500000|2022-04-21 05:55:00|163.61|160.81|163.09|160.29|163.76|160.96|162.85|160.05|0
1650520800000|2022-04-21 06:00:00|163.18|160.38|162.28|159.48|163.18|160.38|161.85|159.05|0
1650521100000|2022-04-21 06:05:00|162.23|159.43|161.94|159.14|162.51|159.71|161.94|159.14|0
1650521400000|2022-04-21 06:10:00|162.04|159.24|161.28|158.48|162.32|159.52|160.85|158.05|0
1650521700000|2022-04-21 06:15:00|161.09|158.29|161|158.2|161.23|158.43|160.15|157.35|0
1650522000000|2022-04-21 06:20:00|160.81|158.01|161.47|158.67|161.75|158.95|160.81|158.01|0
1650522300000|2022-04-21 06:25:00|161.37|158.57|161.65|158.85|161.94|159.14|160.99|158.19|0
1650522600000|2022-04-21 06:30:00|161.7|158.9|160.99|158.19|162.03|159.23|160.9|158.1|0
1650522900000|2022-04-21 06:35:00|160.94|158.14|161.13|158.33|161.56|158.76|160.71|157.91|0
1650523200000|2022-04-21 06:40:00|161.18|158.38|161.46|158.66|161.84|159.04|161.13|158.33|0
1650523500000|2022-04-21 06:45:00|161.36|158.56|161.79|158.99|162.22|159.42|161.27|158.47|0
1650523800000|2022-04-21 06:50:00|161.74|158.94|162.21|159.41|162.21|159.41|161.27|158.47|0
1650524100000|2022-04-21 06:55:00|162.35|159.55|162.59|159.79|163.16|160.36|162.12|159.32|0
1650524400000|2022-04-21 07:00:00|162.97|160.17|161.73|158.93|162.97|160.17|161.07|158.27|0
1650524700000|2022-04-21 07:05:00|161.44|159.04|162.58|160.18|162.58|160.18|160.97|158.57|0
1650525000000|2022-04-21 07:10:00|162.34|159.94|162.86|160.46|163.05|160.65|161.53|159.13|0
1650525300000|2022-04-21 07:15:00|162.76|160.36|163.05|160.65|163.91|161.51|162.76|160.36|0
1650525600000|2022-04-21 07:20:00|163.14|160.74|163.71|161.31|163.71|161.31|161.62|159.22|0
1650525900000|2022-04-21 07:25:00|163.66|161.26|164.19|161.79|164.19|161.79|162.52|160.12|0
1650526200000|2022-04-21 07:30:00|164.28|161.88|164.14|161.74|164.28|161.88|163.14|160.74|0
1650526500000|2022-04-21 07:35:00|164.19|161.79|165.09|162.69|165.62|163.22|164.09|161.69|0
1650526800000|2022-04-21 07:40:00|165.19|162.79|164.37|161.97|165.72|163.32|164.37|161.97|0
1650527100000|2022-04-21 07:45:00|164.61|162.21|163.59|161.19|168.64|166.24|163.59|161.19|0
1650527400000|2022-04-21 07:50:00|163.64|161.24|164.55|162.15|164.64|162.24|163.5|161.1|0
1650527700000|2022-04-21 07:55:00|164.5|162.1|166.96|164.56|167.44|165.04|164.4|162|0
1650528000000|2022-04-21 08:00:00|166.86|164.46|167.24|164.84|167.63|165.23|166.38|163.98|0
1650528300000|2022-04-21 08:05:00|167.19|164.79|167.63|165.23|167.92|165.52|167|164.6|0
1650528600000|2022-04-21 08:10:00|167.68|165.28|167.82|165.42|167.92|165.52|167.15|164.75|0
1650528900000|2022-04-21 08:15:00|167.92|165.52|167.72|165.32|168.5|166.1|167.53|165.13|0
1650529200000|2022-04-21 08:20:00|167.63|165.23|166.85|164.45|167.92|165.52|166.85|164.45|0
1650529500000|2022-04-21 08:25:00|166.66|164.26|166.94|164.54|167.14|164.74|166.66|164.26|0
1650529800000|2022-04-21 08:30:00|166.85|164.45|167.43|165.03|167.52|165.12|166.65|164.25|0
1650530100000|2022-04-21 08:35:00|167.33|164.93|166.84|164.44|167.43|165.03|166.65|164.25|0
1650530400000|2022-04-21 08:40:00|166.94|164.54|166.94|164.54|167.13|164.73|166.79|164.39|0
1650530700000|2022-04-21 08:45:00|167.13|164.73|167.08|164.68|167.33|164.93|166.94|164.54|0
1650531000000|2022-04-21 08:50:00|167.03|164.63|167.91|165.51|168.3|165.9|167.03|164.63|0
1650531300000|2022-04-21 08:55:00|167.81|165.41|168.1|165.7|168.2|165.8|167.52|165.12|0
1650531600000|2022-04-21 09:00:00|168|165.6|165.97|163.57|168.29|165.89|165.87|163.47|0
1650531900000|2022-04-21 09:05:00|165.77|163.37|166.49|164.09|166.49|164.09|165.58|163.18|0
1650532200000|2022-04-21 09:10:00|166.45|164.05|166.73|164.33|166.83|164.43|166.35|163.95|0
1650532500000|2022-04-21 09:15:00|166.64|164.24|166.83|164.43|167.07|164.67|166.3|163.9|0
1650532800000|2022-04-21 09:20:00|166.73|164.33|167.12|164.72|167.36|164.96|166.64|164.24|0
1650533100000|2022-04-21 09:25:00|167.02|164.62|167.12|164.72|167.41|165.01|166.92|164.52|0
1650533400000|2022-04-21 09:30:00|167.02|164.62|166.24|163.84|167.21|164.81|166.1|163.7|0
1650533700000|2022-04-21 09:35:00|166.34|163.94|165.57|163.17|166.44|164.04|164.99|162.59|0
1650534000000|2022-04-21 09:40:00|165.66|163.26|165.66|163.26|165.95|163.55|165.47|163.07|0
1650534300000|2022-04-21 09:45:00|165.56|163.16|166.05|163.65|166.14|163.74|165.37|162.97|0
1650534600000|2022-04-21 09:50:00|165.95|163.55|165.66|163.26|165.95|163.55|165.27|162.87|0
1650534900000|2022-04-21 09:55:00|165.7|163.3|165.56|163.16|165.85|163.45|165.46|163.06|0
1650535200000|2022-04-21 10:00:00|165.46|163.06|165.37|162.97|165.61|163.21|164.98|162.58|0
1650535500000|2022-04-21 10:05:00|165.46|163.06|166.33|163.93|166.33|163.93|165.27|162.87|0
1650535800000|2022-04-21 10:10:00|166.23|163.83|166.52|164.12|166.52|164.12|165.84|163.44|0
1650536100000|2022-04-21 10:15:00|166.42|164.02|166.61|164.21|166.71|164.31|166.13|163.73|0
1650536400000|2022-04-21 10:20:00|166.66|164.26|166.71|164.31|166.81|164.41|166.37|163.97|0
1650536700000|2022-04-21 10:25:00|166.81|164.41|167|164.6|167.09|164.69|166.61|164.21|0
1650537000000|2022-04-21 10:30:00|167.09|164.69|167.68|165.28|167.68|165.28|166.9|164.5|0
1650537300000|2022-04-21 10:35:00|167.67|165.27|167.38|164.98|167.67|165.27|167.09|164.69|0
1650537600000|2022-04-21 10:40:00|167.48|165.08|167.62|165.22|167.67|165.27|167.09|164.69|0
1650537900000|2022-04-21 10:45:00|167.67|165.27|167.86|165.46|168.35|165.95|167.48|165.08|0
1650538200000|2022-04-21 10:50:00|167.77|165.37|167.86|165.46|167.96|165.56|167.57|165.17|0
1650538500000|2022-04-21 10:55:00|167.76|165.36|167.71|165.31|167.86|165.46|167.28|164.88|0
1650538800000|2022-04-21 11:00:00|167.96|165.56|167.28|164.88|167.96|165.56|167.08|164.68|0
1650539100000|2022-04-21 11:05:00|167.18|164.78|166.98|164.58|167.28|164.88|166.5|164.1|0
1650539400000|2022-04-21 11:10:00|166.89|164.49|167.37|164.97|167.56|165.16|166.6|164.2|0
1650539700000|2022-04-21 11:15:00|167.18|164.78|168.05|165.65|168.53|166.13|167.18|164.78|0
1650540000000|2022-04-21 11:20:00|167.95|165.55|168.43|166.03|168.53|166.13|167.95|165.55|0
1650540300000|2022-04-21 11:25:00|168.53|166.13|169.41|167.01|169.41|167.01|168.38|165.98|0
1650540600000|2022-04-21 11:30:00|169.31|166.91|169.06|166.66|169.6|167.2|168.43|166.03|0
1650540900000|2022-04-21 11:35:00|169.02|166.62|168.53|166.13|169.02|166.62|168.43|166.03|0
1650541200000|2022-04-21 11:40:00|168.62|166.22|168.23|165.83|168.92|166.52|168.23|165.83|0
1650541500000|2022-04-21 11:45:00|168.14|165.74|168.52|166.12|168.62|166.22|167.99|165.59|0
1650541800000|2022-04-21 11:50:00|168.43|166.03|169.2|166.8|169.2|166.8|168.13|165.73|0
1650542100000|2022-04-21 11:55:00|169.11|166.71|169.35|166.95|169.89|167.49|169.11|166.71|0
1650542400000|2022-04-21 12:00:00|169.2|166.8|169.74|167.34|169.98|167.58|169.1|166.7|0
1650542700000|2022-04-21 12:05:00|169.79|167.39|169.49|167.09|169.79|167.39|168.81|166.41|0
1650543000000|2022-04-21 12:10:00|169.39|166.99|169.2|166.8|169.49|167.09|168.81|166.41|0
1650543300000|2022-04-21 12:15:00|169.1|166.7|168.22|165.82|169.29|166.89|168.17|165.77|0
1650543600000|2022-04-21 12:20:00|168.12|165.72|168.51|166.11|168.61|166.21|168.12|165.72|0
1650543900000|2022-04-21 12:25:00|168.56|166.16|168.22|165.82|168.61|166.21|168.12|165.72|0
1650544200000|2022-04-21 12:30:00|168.17|165.77|168.69|166.29|169.62|167.22|168.12|165.72|0
1650544500000|2022-04-21 12:35:00|168.78|166.38|169.91|167.51|170|167.6|168.64|166.24|0
1650544800000|2022-04-21 12:40:00|170|167.6|170.39|167.99|170.49|168.09|169.71|167.31|0
1650545100000|2022-04-21 12:45:00|170.49|168.09|170.29|167.89|170.49|168.09|170.1|167.7|0
1650545400000|2022-04-21 12:50:00|170.2|167.8|171.17|168.77|171.17|168.77|170.19|167.79|0
1650545700000|2022-04-21 12:55:00|171.07|168.67|171.27|168.87|171.37|168.97|170.63|168.23|0
1650546000000|2022-04-21 13:00:00|171.07|168.67|170.48|168.08|171.66|169.26|170.39|167.99|0
1650546300000|2022-04-21 13:05:00|170.39|167.99|170.29|167.89|170.48|168.08|169.99|167.59|0
1650546600000|2022-04-21 13:10:00|170.38|167.98|169.97|167.57|171.27|168.87|169.88|167.48|0
1650546900000|2022-04-21 13:15:00|169.78|167.38|170.31|167.91|170.66|168.26|169.68|167.28|0
1650547200000|2022-04-21 13:20:00|170.27|167.87|170.17|167.77|170.36|167.96|169.87|167.47|0
1650547500000|2022-04-21 13:25:00|170.26|167.86|169.77|167.37|170.36|167.96|169.38|166.98|0
1650547800000|2022-04-21 13:30:00|170.07|167.67|174.61|172.21|174.81|172.41|170.07|167.67|0
1650548100000|2022-04-21 13:35:00|174.81|172.41|171.83|169.43|175.2|172.8|170.75|168.35|0
1650548400000|2022-04-21 13:40:00|172.03|169.63|172.72|170.32|173.32|170.92|171.24|168.84|0
1650548700000|2022-04-21 13:45:00|172.82|170.42|174|171.6|174.1|171.7|171.53|169.13|0
1650549000000|2022-04-21 13:50:00|174.7|172.3|173.8|171.4|175.6|173.2|173.8|171.4|0
1650549300000|2022-04-21 13:55:00|173.11|170.71|173.01|170.61|174.3|171.9|173.01|170.61|0
1650549600000|2022-04-21 14:00:00|173.31|170.91|173.11|170.71|173.31|170.91|171.63|169.23|0
1650549900000|2022-04-21 14:05:00|173.05|170.65|170.25|167.85|173.05|170.65|169.47|167.07|0
1650550200000|2022-04-21 14:10:00|170.35|167.95|169.85|167.45|171.52|169.12|168.98|166.58|0
1650550500000|2022-04-21 14:15:00|169.66|167.26|168.39|165.99|171.23|168.83|168.39|165.99|0
1650550800000|2022-04-21 14:20:00|168.19|165.79|169.09|166.69|170.06|167.66|167.09|164.69|0
1650551100000|2022-04-21 14:25:00|168.7|166.3|171.14|168.74|171.63|169.23|168.02|165.62|0
1650551400000|2022-04-21 14:30:00|171.04|168.64|171.48|169.08|171.73|169.33|170.55|168.15|0
1650551700000|2022-04-21 14:35:00|171.67|169.27|169.86|167.46|172.12|169.72|169.08|166.68|0
1650552000000|2022-04-21 14:40:00|169.96|167.56|168.5|166.1|170.06|167.66|167.62|165.22|0
1650552300000|2022-04-21 14:45:00|168.59|166.19|165.5|163.1|168.59|166.19|165.11|162.71|0
1650552600000|2022-04-21 14:50:00|165.31|162.91|164.61|162.21|166.65|164.25|163.75|161.35|0
1650552900000|2022-04-21 14:55:00|164.42|162.02|165.38|162.98|165.66|163.26|163.84|161.44|0
1650553200000|2022-04-21 15:00:00|165.18|162.78|165.95|163.55|166.44|164.04|164.42|162.02|0
1650553500000|2022-04-21 15:05:00|166.14|163.74|164.6|162.2|166.24|163.84|163.74|161.34|0
1650553800000|2022-04-21 15:10:00|164.22|161.82|165.37|162.97|166.43|164.03|164.22|161.82|0
1650554100000|2022-04-21 15:15:00|165.66|163.26|164.89|162.49|165.66|163.26|163.26|160.86|0
1650554400000|2022-04-21 15:20:00|164.79|162.39|163.64|161.24|165.08|162.68|161.74|159.34|0
1650554700000|2022-04-21 15:25:00|163.59|161.19|162.97|160.57|165.37|162.97|162.4|160|0
1650555000000|2022-04-21 15:30:00|162.59|160.19|160.93|158.53|163.07|160.67|159.94|157.54|0
1650555300000|2022-04-21 15:35:00|161.36|158.96|160.22|157.82|161.83|159.43|159.85|157.45|0
1650555600000|2022-04-21 15:40:00|160.13|157.73|158.8|156.4|160.35|157.95|157.64|155.24|0
1650555900000|2022-04-21 15:45:00|158.9|156.5|158.89|156.49|159.27|156.87|158.05|155.65|0
1650556200000|2022-04-21 15:50:00|158.8|156.4|158.61|156.21|159.74|157.34|157.96|155.56|0
1650556500000|2022-04-21 15:55:00|158.7|156.3|156.01|153.61|158.7|156.3|155.91|153.51|0
1650556800000|2022-04-21 16:00:00|156.1|153.7|153.35|150.95|157.51|155.11|153.12|150.72|0
1650557100000|2022-04-21 16:05:00|153.07|150.67|152.98|150.58|154.91|152.51|152.61|150.21|0
1650557400000|2022-04-21 16:10:00|152.89|150.49|152.79|150.39|153.89|151.49|151.7|149.3|0
1650557700000|2022-04-21 16:15:00|152.52|150.12|153.71|151.31|153.89|151.49|152.15|149.75|0
1650558000000|2022-04-21 16:20:00|153.48|151.08|151.24|148.84|154.07|151.67|151.15|148.75|0
1650558300000|2022-04-21 16:25:00|151.15|148.75|151.24|148.84|152.79|150.39|150.79|148.39|0
1650558600000|2022-04-21 16:30:00|151.15|148.75|153.68|151.28|154.27|151.87|150.19|147.79|0
1650558900000|2022-04-21 16:35:00|153.54|151.14|152.58|150.18|154.73|152.33|152.08|149.68|0
1650559200000|2022-04-21 16:40:00|152.81|150.41|153.03|150.63|153.95|151.55|152.17|149.77|0
1650559500000|2022-04-21 16:45:00|152.99|150.59|151.26|148.86|153.63|151.23|150.72|148.32|0
1650559800000|2022-04-21 16:50:00|151.12|148.72|148.73|146.33|151.12|148.72|148.37|145.97|0
1650560100000|2022-04-21 16:55:00|148.64|146.24|148.37|145.97|150.08|147.68|148.37|145.97|0
1650560400000|2022-04-21 17:00:00|148.1|145.7|146.93|144.53|150.35|147.95|145.99|143.59|0
1650560700000|2022-04-21 17:05:00|147.02|144.62|146.66|144.26|147.11|144.71|146.39|143.99|0
1650561000000|2022-04-21 17:10:00|146.75|144.35|147.82|145.42|148.08|145.68|146.39|143.99|0
1650561300000|2022-04-21 17:15:00|147.37|144.97|144.62|142.22|147.82|145.42|144.1|141.7|0
1650561600000|2022-04-21 17:20:00|144.18|141.78|148.33|145.93|149.68|147.28|144.18|141.78|0
1650561900000|2022-04-21 17:25:00|148.42|146.02|150.31|147.91|150.85|148.45|146.73|144.33|0
1650562200000|2022-04-21 17:30:00|150.49|148.09|149.31|146.91|151.67|149.27|149.14|146.74|0
1650562500000|2022-04-21 17:35:00|149.14|146.74|146.81|144.41|149.14|146.74|146.01|143.61|0
1650562800000|2022-04-21 17:40:00|146.45|144.05|146.54|144.14|148.24|145.84|145.39|142.99|0
1650563100000|2022-04-21 17:45:00|146.45|144.05|147.29|144.89|149.26|146.86|145.74|143.34|0
1650563400000|2022-04-21 17:50:00|147.11|144.71|145.42|143.02|147.29|144.89|145.42|143.02|0
1650563700000|2022-04-21 17:55:00|145.64|143.24|144.36|141.96|146.13|143.73|143.75|141.35|0
1650564000000|2022-04-21 18:00:00|143.97|141.57|141.13|138.25|143.97|141.57|138.75|135.87|0
1650564300000|2022-04-21 18:05:00|141.04|138.16|142.26|139.38|142.26|139.38|140.87|137.99|0
1650564600000|2022-04-21 18:10:00|142|139.12|140.95|138.07|142.69|139.81|140.78|137.9|0
1650564900000|2022-04-21 18:15:00|141.04|138.16|141.3|138.42|142.25|139.37|140.26|137.38|0
1650565200000|2022-04-21 18:20:00|141.39|138.51|140.61|137.73|143.56|140.68|140.61|137.73|0
1650565500000|2022-04-21 18:25:00|140.69|137.81|141.23|138.83|142.6|139.72|140.61|137.73|0
1650565800000|2022-04-21 18:30:00|140.92|138.52|143.23|140.83|143.76|141.36|140.19|137.79|0
1650566100000|2022-04-21 18:35:00|143.06|140.66|141.83|139.43|145.52|143.12|141.57|139.17|0
1650566400000|2022-04-21 18:40:00|141.92|139.52|139.33|136.93|142.27|139.87|139.07|136.67|0
1650566700000|2022-04-21 18:45:00|139.07|136.67|137.27|134.87|139.24|136.84|137.02|134.62|0
1650567000000|2022-04-21 18:50:00|137.44|135.04|137.04|134.16|139.88|137|136.96|134.08|0
1650567300000|2022-04-21 18:55:00|136.7|133.82|136.28|133.4|136.96|134.08|135.27|132.39|0
1650567600000|2022-04-21 19:00:00|136.11|133.23|133.25|130.37|136.19|133.31|133.25|130.37|0
1650567900000|2022-04-21 19:05:00|133.5|130.62|132.59|129.71|134.93|132.05|132.59|129.71|0
1650568200000|2022-04-21 19:10:00|132.42|129.54|132.7|129.82|133.91|131.03|131.07|128.19|0
1650568500000|2022-04-21 19:15:00|132.95|130.07|133.28|130.4|134.29|131.41|131.46|128.58|0
1650568800000|2022-04-21 19:20:00|133.37|130.49|135.21|132.33|135.21|132.33|132.12|129.24|0
1650569100000|2022-04-21 19:25:00|135.12|132.24|136.98|134.1|137.41|134.53|132.95|130.07|0
1650569400000|2022-04-21 19:30:00|136.3|133.42|132.85|129.97|136.8|133.92|132.68|129.8|0
1650569700000|2022-04-21 19:35:00|132.68|129.8|131.48|128.36|132.68|129.8|130.16|127.2|0
1650570000000|2022-04-21 19:40:00|131.64|128.52|134.23|131.11|134.31|131.19|131.43|128.31|0
1650570300000|2022-04-21 19:45:00|134.15|131.03|129.27|126.15|134.15|131.03|129.19|126.07|0
1650570600000|2022-04-21 19:50:00|130.33|127.21|132.76|129.64|134.01|130.89|130.33|127.21|0
1650570900000|2022-04-21 19:55:00|133.01|129.89|131.35|128.23|133.01|129.89|130.11|126.99|0
1650571200000|2022-04-21 20:00:00|131.51|128.39|129.45|126.33|131.51|128.39|128.88|125.76|0
1650571500000|2022-04-21 20:05:00|129.53|126.41|129.93|127.53|130.75|128.35|128.56|126.16|0
1650571800000|2022-04-21 20:10:00|130.01|127.61|130.58|128.18|131.33|128.93|128.45|126.05|0
1650572100000|2022-04-21 20:15:00|130.87|128.07|130.37|127.57|131.44|128.64|130.04|127.24|0
1650572400000|2022-04-21 20:20:00|130.29|127.49|130.29|127.49|130.7|127.9|129.91|127.11|0
1650572700000|2022-04-21 20:25:00|130.61|127.81|129.87|127.07|131.27|128.47|129.75|126.95|0
1650573000000|2022-04-21 20:30:00|129.95|127.15|130.07|127.27|130.45|127.65|129.38|126.58|0
1650573300000|2022-04-21 20:35:00|130.12|127.32|129.83|127.03|130.36|127.56|129.62|126.82|0
1650573600000|2022-04-21 20:40:00|129.71|126.91|130.2|127.4|130.44|127.64|129.7|126.9|0
1650573900000|2022-04-21 20:45:00|130.28|127.48|130.11|127.31|130.77|127.97|129.95|127.15|0
1650574200000|2022-04-21 20:50:00|130.19|127.39|129.7|126.9|130.28|127.48|129.62|126.82|0
1650574500000|2022-04-21 20:55:00|129.78|126.98|129.96|127.16|130.27|127.47|129.53|126.73|0
1650574800000|2022-04-21 21:00:00|130.03|127.23|130.18|127.38|130.28|127.48|130.01|127.21|0
1650575100000|2022-04-21 21:05:00|130.17|127.37|130.1|127.3|130.27|127.47|130.1|127.3|0
1650575400000|2022-04-21 21:10:00|130.08|127.28|129.98|127.18|130.09|127.29|129.98|127.18|0
1650575700000|2022-04-21 21:15:00|129.97|127.17|129.81|127.01|129.97|127.17|129.77|126.97|0
1650576000000|2022-04-21 21:20:00|129.82|127.02|129.99|127.19|129.99|127.19|129.74|126.94|0
1650576300000|2022-04-21 21:25:00|129.98|127.18|129.98|127.18|130.02|127.22|129.98|127.18|0
1650576600000|2022-04-21 21:30:00|129.99|127.19|129.99|127.19|130|127.2|129.93|127.13|0
1650576900000|2022-04-21 21:35:00|129.98|127.18|129.98|127.18|129.98|127.18|129.98|127.18|0
1650577200000|2022-04-21 21:40:00|129.97|127.17|129.94|127.14|129.97|127.17|129.94|127.14|0
1650577500000|2022-04-21 21:45:00|130|127.2|130|127.2|130|127.2|129.98|127.18|0
1650577800000|2022-04-21 21:50:00|129.98|127.18|129.82|127.02|130.01|127.21|129.8|127|0
1650578100000|2022-04-21 21:55:00|129.78|126.98|130.04|127.24|130.09|127.29|129.77|126.97|0
1650578400000|2022-04-21 22:00:00|130.46|127.66|129.19|126.39|130.5|127.7|129.02|126.22|0
1650578700000|2022-04-21 22:05:00|129.27|126.47|129.92|127.12|130.17|127.37|129.18|126.38|0
1650579000000|2022-04-21 22:10:00|130|127.2|129.84|127.04|130|127.2|129.26|126.46|0
1650579300000|2022-04-21 22:15:00|129.79|126.99|130.08|127.28|130.16|127.36|129.59|126.79|0
1650579600000|2022-04-21 22:20:00|130.16|127.36|130.66|127.86|130.99|128.19|130.08|127.28|0
1650579900000|2022-04-21 22:25:00|130.57|127.77|130.49|127.69|130.66|127.86|130.16|127.36|0
1650580200000|2022-04-21 22:30:00|130.65|127.85|131.4|128.6|131.48|128.68|130.65|127.85|0
1650580500000|2022-04-21 22:35:00|131.48|128.68|131.15|128.35|131.48|128.68|130.98|128.18|0
1650580800000|2022-04-21 22:40:00|131.06|128.26|130.98|128.18|131.23|128.43|130.86|128.06|0
1650581100000|2022-04-21 22:45:00|131.06|128.26|130.65|127.85|131.18|128.38|130.57|127.77|0
1650581400000|2022-04-21 22:50:00|130.57|127.77|130.15|127.35|130.65|127.85|130.07|127.27|0
1650581700000|2022-04-21 22:55:00|130.23|127.43|130.31|127.51|130.32|127.52|130.07|127.27|0
1650582000000|2022-04-21 23:00:00|130.23|127.43|129.9|127.1|130.97|128.17|129.9|127.1|0
1650582300000|2022-04-21 23:05:00|129.74|126.94|129.41|126.61|129.82|127.02|129.08|126.28|0
1650582600000|2022-04-21 23:10:00|129.57|126.77|129.53|126.73|129.9|127.1|129.41|126.61|0
1650582900000|2022-04-21 23:15:00|129.49|126.69|129.82|127.02|130.02|127.22|129.49|126.69|0
1650583200000|2022-04-21 23:20:00|129.77|126.97|129.98|127.18|129.98|127.18|129.57|126.77|0
1650583500000|2022-04-21 23:25:00|130.02|127.22|129.81|127.01|130.06|127.26|129.48|126.68|0
1650583800000|2022-04-21 23:30:00|129.73|126.93|129.81|127.01|130.06|127.26|129.65|126.85|0
1650584100000|2022-04-21 23:35:00|129.85|127.05|128.74|125.94|130.06|127.26|128.74|125.94|0
1650584400000|2022-04-21 23:40:00|128.87|126.07|130.14|127.34|130.14|127.34|128.87|126.07|0
1650584700000|2022-04-21 23:45:00|130.17|127.37|128.58|125.78|130.55|127.75|128.33|125.53|0
1650585000000|2022-04-21 23:50:00|128.5|125.7|128.66|125.86|129.8|127|128.5|125.7|0
1650585300000|2022-04-21 23:55:00|128.74|125.94|127.52|124.72|128.74|125.94|127.03|124.23|0
1650585600000|2022-04-22 00:00:00|127.6|124.8|128.25|125.45|128.37|125.57|127.03|124.23|0
1650585900000|2022-04-22 00:05:00|128.33|125.53|129.31|126.51|129.47|126.67|128.12|125.32|0
1650586200000|2022-04-22 00:10:00|129.22|126.42|129.06|126.26|129.47|126.67|127.84|125.04|0
1650586500000|2022-04-22 00:15:00|129.14|126.34|127.75|124.95|129.14|126.34|127.59|124.79|0
1650586800000|2022-04-22 00:20:00|127.67|124.87|128.16|125.36|128.49|125.69|127.67|124.87|0
1650587100000|2022-04-22 00:25:00|128.08|125.28|127.51|124.71|128.16|125.36|127.14|124.34|0
1650587400000|2022-04-22 00:30:00|127.43|124.63|128.56|125.76|128.56|125.76|127.18|124.38|0
1650587700000|2022-04-22 00:35:00|128.64|125.84|127.91|125.11|128.73|125.93|127.42|124.62|0
1650588000000|2022-04-22 00:40:00|127.99|125.19|125.89|123.09|128.07|125.27|125.89|123.09|0
1650588300000|2022-04-22 00:45:00|125.77|122.97|122.78|119.98|125.97|123.17|122.78|119.98|0
1650588600000|2022-04-22 00:50:00|123.01|120.21|123.65|120.85|123.84|121.04|122.54|119.74|0
1650588900000|2022-04-22 00:55:00|123.73|120.93|124.76|121.96|124.76|121.96|123.57|120.77|0
1650589200000|2022-04-22 01:00:00|124.68|121.88|124.52|121.72|125.08|122.28|124.28|121.48|0
1650589500000|2022-04-22 01:05:00|124.6|121.8|125.12|122.32|125.16|122.36|124.44|121.64|0
1650589800000|2022-04-22 01:10:00|125.16|122.36|125.16|122.36|125.24|122.44|124.76|121.96|0
1650590100000|2022-04-22 01:15:00|125.11|122.31|125.55|122.75|125.96|123.16|125.11|122.31|0
1650590400000|2022-04-22 01:20:00|125.63|122.83|125.71|122.91|125.87|123.07|125.39|122.59|0
1650590700000|2022-04-22 01:25:00|125.79|122.99|124.67|121.87|126.44|123.64|124.51|121.71|0
1650591000000|2022-04-22 01:30:00|124.83|122.03|124.83|122.03|125.07|122.27|123.87|121.07|0
1650591300000|2022-04-22 01:35:00|124.91|122.11|124.51|121.71|125.79|122.99|124.51|121.71|0
1650591600000|2022-04-22 01:40:00|124.43|121.63|124.51|121.71|124.67|121.87|124.11|121.31|0
1650591900000|2022-04-22 01:45:00|124.67|121.87|124.7|121.9|124.74|121.94|123.79|120.99|0
1650592200000|2022-04-22 01:50:00|124.66|121.86|126.02|123.22|126.02|123.22|124.5|121.7|0
1650592500000|2022-04-22 01:55:00|126.11|123.31|126.1|123.3|126.35|123.55|125.46|122.66|0
1650592800000|2022-04-22 02:00:00|126.18|123.38|126.34|123.54|126.75|123.95|125.54|122.74|0
1650593100000|2022-04-22 02:05:00|126.42|123.62|127.07|124.27|127.47|124.67|126.34|123.54|0
1650593400000|2022-04-22 02:10:00|127.03|124.23|126.66|123.86|127.23|124.43|126.34|123.54|0
1650593700000|2022-04-22 02:15:00|126.74|123.94|126.74|123.94|126.9|124.1|126.42|123.62|0
1650594000000|2022-04-22 02:20:00|126.78|123.98|126.26|123.46|126.98|124.18|126.26|123.46|0
1650594300000|2022-04-22 02:25:00|126.34|123.54|126.42|123.62|126.66|123.86|126.1|123.3|0
1650594600000|2022-04-22 02:30:00|126.5|123.7|126.58|123.78|126.66|123.86|125.85|123.05|0
1650594900000|2022-04-22 02:35:00|126.49|123.69|126.82|124.02|127.22|124.42|126.41|123.61|0
1650595200000|2022-04-22 02:40:00|126.85|124.05|126.49|123.69|126.9|124.1|126.17|123.37|0
1650595500000|2022-04-22 02:45:00|126.41|123.61|126.25|123.45|126.65|123.85|125.85|123.05|0
1650595800000|2022-04-22 02:50:00|126.17|123.37|126.25|123.45|126.33|123.53|125.76|122.96|0
1650596100000|2022-04-22 02:55:00|126.17|123.37|125.84|123.04|126.17|123.37|125.68|122.88|0
1650596400000|2022-04-22 03:00:00|125.92|123.12|125.36|122.56|126.16|123.36|125.04|122.24|0
1650596700000|2022-04-22 03:05:00|125.6|122.8|125.2|122.4|125.8|123|124.96|122.16|0
1650597000000|2022-04-22 03:10:00|125.28|122.48|126.48|123.68|126.64|123.84|125.28|122.48|0
1650597300000|2022-04-22 03:15:00|126.56|123.76|126.48|123.68|126.8|124|126.4|123.6|0
1650597600000|2022-04-22 03:20:00|126.56|123.76|126.56|123.76|126.72|123.92|126.4|123.6|0
1650597900000|2022-04-22 03:25:00|126.64|123.84|126.56|123.76|126.64|123.84|126.56|123.76|0
1650598200000|2022-04-22 03:30:00|126.48|123.68|126.39|123.59|126.72|123.92|126.39|123.59|0
1650598500000|2022-04-22 03:35:00|126.47|123.67|126.47|123.67|126.51|123.71|126.39|123.59|0
1650598800000|2022-04-22 03:40:00|126.39|123.59|126.47|123.67|126.47|123.67|126.11|123.31|0
1650599100000|2022-04-22 03:45:00|126.55|123.75|126.39|123.59|126.63|123.83|126.27|123.47|0
1650599400000|2022-04-22 03:50:00|126.31|123.51|126.31|123.51|126.39|123.59|125.99|123.19|0
1650599700000|2022-04-22 03:55:00|126.26|123.46|126.47|123.67|126.47|123.67|126.14|123.34|0
1650600000000|2022-04-22 04:00:00|126.39|123.59|126.46|123.66|126.47|123.67|126.3|123.5|0
1650600300000|2022-04-22 04:05:00|126.42|123.62|126.46|123.66|126.46|123.66|126.3|123.5|0
1650600600000|2022-04-22 04:10:00|126.5|123.7|126.46|123.66|126.5|123.7|126.3|123.5|0
1650600900000|2022-04-22 04:15:00|126.38|123.58|125.9|123.1|126.38|123.58|125.49|122.69|0
1650601200000|2022-04-22 04:20:00|125.82|123.02|127.47|124.67|127.84|125.04|125.82|123.02|0
1650601500000|2022-04-22 04:25:00|127.59|124.79|127.55|124.75|127.83|125.03|127.43|124.63|0
1650601800000|2022-04-22 04:30:00|127.59|124.79|126.62|123.82|127.59|124.79|126.37|123.57|0
1650602100000|2022-04-22 04:35:00|126.65|123.85|126.57|123.77|126.78|123.98|126.45|123.65|0
1650602400000|2022-04-22 04:40:00|126.61|123.81|126.69|123.89|126.77|123.97|126.37|123.57|0
1650602700000|2022-04-22 04:45:00|126.77|123.97|127.01|124.21|127.01|124.21|126.45|123.65|0
1650603000000|2022-04-22 04:50:00|127.1|124.3|127.18|124.38|127.34|124.54|126.93|124.13|0
1650603300000|2022-04-22 04:55:00|127.13|124.33|127.82|125.02|127.99|125.19|127.13|124.33|0
1650603600000|2022-04-22 05:00:00|127.98|125.18|128.47|125.67|128.63|125.83|127.42|124.62|0
1650603900000|2022-04-22 05:05:00|128.55|125.75|129.04|126.24|129.12|126.32|128.47|125.67|0
1650604200000|2022-04-22 05:10:00|129.12|126.32|129.86|127.06|129.86|127.06|128.88|126.08|0
1650604500000|2022-04-22 05:15:00|129.94|127.14|129.2|126.4|130.27|127.47|129.2|126.4|0
1650604800000|2022-04-22 05:20:00|129.28|126.48|128.87|126.07|129.53|126.73|128.87|126.07|0
1650605100000|2022-04-22 05:25:00|128.79|125.99|128.95|126.15|129.2|126.4|128.55|125.75|0
1650605400000|2022-04-22 05:30:00|129.03|126.23|129.85|127.05|129.85|127.05|128.46|125.66|0
1650605700000|2022-04-22 05:35:00|130.02|127.22|130.43|127.63|130.43|127.63|129.69|126.89|0
1650606000000|2022-04-22 05:40:00|130.38|127.58|130.42|127.62|130.55|127.75|130.18|127.38|0
1650606300000|2022-04-22 05:45:00|130.51|127.71|129.68|126.88|130.59|127.79|129.68|126.88|0
1650606600000|2022-04-22 05:50:00|129.72|126.92|129.23|126.43|129.97|127.17|129.19|126.39|0
1650606900000|2022-04-22 05:55:00|129.19|126.39|128.29|125.49|129.68|126.88|128.21|125.41|0
1650607200000|2022-04-22 06:00:00|128.37|125.57|128.21|125.41|129.1|126.3|127.64|124.84|0
1650607500000|2022-04-22 06:05:00|128.33|125.53|128.61|125.81|129.1|126.3|128.29|125.49|0
1650607800000|2022-04-22 06:10:00|128.53|125.73|128.77|125.97|129.18|126.38|128.37|125.57|0
1650608100000|2022-04-22 06:15:00|128.86|126.06|128.45|125.65|129.06|126.26|128.12|125.32|0
1650608400000|2022-04-22 06:20:00|128.49|125.69|129.18|126.38|129.18|126.38|128.49|125.69|0
1650608700000|2022-04-22 06:25:00|129.06|126.26|129.92|127.12|130.08|127.28|128.53|125.73|0
1650609000000|2022-04-22 06:30:00|130.04|127.24|129.67|126.87|130.33|127.53|129.5|126.7|0
1650609300000|2022-04-22 06:35:00|129.59|126.79|130.24|127.44|130.32|127.52|129.13|126.33|0
1650609600000|2022-04-22 06:40:00|130.16|127.36|129.58|126.78|130.53|127.73|129.46|126.66|0
1650609900000|2022-04-22 06:45:00|129.54|126.74|129.99|127.19|130.24|127.44|129.5|126.7|0
1650610200000|2022-04-22 06:50:00|129.95|127.15|129.91|127.11|129.95|127.15|129.25|126.45|0
1650610500000|2022-04-22 06:55:00|129.99|127.19|130.56|127.76|131.14|128.34|129.95|127.15|0
1650610800000|2022-04-22 07:00:00|130.65|127.85|132.22|129.42|132.3|129.5|129.82|127.02|0
1650611100000|2022-04-22 07:05:00|132.02|129.62|130.2|127.8|132.02|129.62|130.2|127.8|0
1650611400000|2022-04-22 07:10:00|130.44|128.04|131.43|129.03|131.93|129.53|129.95|127.55|0
1650611700000|2022-04-22 07:15:00|131.47|129.07|130.52|128.12|132.18|129.78|130.44|128.04|0
1650612000000|2022-04-22 07:20:00|130.36|127.96|127.74|125.34|130.36|127.96|127.66|125.26|0
1650612300000|2022-04-22 07:25:00|127.77|125.37|126.6|124.2|128.71|126.31|126.6|124.2|0
1650612600000|2022-04-22 07:30:00|126.68|124.28|127.08|124.68|128.06|125.66|126.2|123.8|0
1650612900000|2022-04-22 07:35:00|127.12|124.72|128.18|125.78|128.38|125.98|126.19|123.79|0
1650613200000|2022-04-22 07:40:00|128.3|125.9|128.95|126.55|129.07|126.67|128.14|125.74|0
1650613500000|2022-04-22 07:45:00|128.91|126.51|128.54|126.14|129.36|126.96|128.3|125.9|0
1650613800000|2022-04-22 07:50:00|128.5|126.1|129.6|127.2|129.77|127.37|128.42|126.02|0
1650614100000|2022-04-22 07:55:00|129.77|127.37|130.55|128.15|130.67|128.27|129.11|126.71|0
1650614400000|2022-04-22 08:00:00|130.59|128.19|131.67|129.27|131.67|129.27|130.01|127.61|0
1650614700000|2022-04-22 08:05:00|131.58|129.18|130.92|128.52|131.7|129.3|130.71|128.31|0
1650615000000|2022-04-22 08:10:00|130.84|128.44|130.42|128.02|131.25|128.85|129.97|127.57|0
1650615300000|2022-04-22 08:15:00|130.34|127.94|129.68|127.28|131|128.6|129.35|126.95|0
1650615600000|2022-04-22 08:20:00|129.72|127.32|131.45|129.05|131.58|129.18|129.35|126.95|0
1650615900000|2022-04-22 08:25:00|131.24|128.84|130.58|128.18|131.82|129.42|130.54|128.14|0
1650616200000|2022-04-22 08:30:00|130.5|128.1|129.67|127.27|130.91|128.51|129.43|127.03|0
1650616500000|2022-04-22 08:35:00|129.71|127.31|129.92|127.52|130.25|127.85|129.3|126.9|0
1650616800000|2022-04-22 08:40:00|129.84|127.44|128.69|126.29|129.92|127.52|128.61|126.21|0
1650617100000|2022-04-22 08:45:00|128.61|126.21|129.26|126.86|129.5|127.1|128.36|125.96|0
1650617400000|2022-04-22 08:50:00|129.22|126.82|128.28|125.88|129.26|126.86|128.28|125.88|0
1650617700000|2022-04-22 08:55:00|128.23|125.83|128.52|126.12|129.17|126.77|128.19|125.79|0
1650618000000|2022-04-22 09:00:00|128.56|126.16|128.6|126.2|128.93|126.53|128.03|125.63|0
1650618300000|2022-04-22 09:05:00|128.76|126.36|128.92|126.52|129.66|127.26|128.52|126.12|0
1650618600000|2022-04-22 09:10:00|128.96|126.56|129.58|127.18|129.83|127.43|128.96|126.56|0
1650618900000|2022-04-22 09:15:00|129.66|127.26|129.74|127.34|129.99|127.59|129.33|126.93|0
1650619200000|2022-04-22 09:20:00|129.66|127.26|129|126.6|129.82|127.42|128.35|125.95|0
1650619500000|2022-04-22 09:25:00|129.08|126.68|129.16|126.76|129.49|127.09|128.84|126.44|0
1650619800000|2022-04-22 09:30:00|129.49|127.09|128.67|126.27|129.82|127.42|128.67|126.27|0
1650620100000|2022-04-22 09:35:00|128.51|126.11|128.87|126.47|128.92|126.52|128.1|125.7|0
1650620400000|2022-04-22 09:40:00|128.75|126.35|128.59|126.19|129.08|126.68|128.59|126.19|0
1650620700000|2022-04-22 09:45:00|128.5|126.1|127.81|125.41|128.5|126.1|127.36|124.96|0
1650621000000|2022-04-22 09:50:00|127.85|125.45|126.47|124.07|127.93|125.53|126.39|123.99|0
1650621300000|2022-04-22 09:55:00|126.55|124.15|125.74|123.34|126.71|124.31|125.02|122.62|0
1650621600000|2022-04-22 10:00:00|125.82|123.42|126.79|124.39|126.87|124.47|125.5|123.1|0
1650621900000|2022-04-22 10:05:00|126.87|124.47|125.66|123.26|127.11|124.71|125.66|123.26|0
1650622200000|2022-04-22 10:10:00|125.5|123.1|126.62|124.22|126.87|124.47|125.5|123.1|0
1650622500000|2022-04-22 10:15:00|126.54|124.14|126.3|123.9|126.71|124.31|126.06|123.66|0
1650622800000|2022-04-22 10:20:00|126.38|123.98|126.5|124.1|126.78|124.38|125.98|123.58|0
1650623100000|2022-04-22 10:25:00|126.54|124.14|125.17|122.77|126.54|124.14|124.77|122.37|0
1650623400000|2022-04-22 10:30:00|125.25|122.85|125.25|122.85|125.73|123.33|124.45|122.05|0
1650623700000|2022-04-22 10:35:00|125.17|122.77|125.25|122.85|125.73|123.33|124.85|122.45|0
1650624000000|2022-04-22 10:40:00|125.29|122.89|126.73|124.33|126.73|124.33|125.25|122.85|0
1650624300000|2022-04-22 10:45:00|126.61|124.21|127.18|124.78|127.42|125.02|126.61|124.21|0
1650624600000|2022-04-22 10:50:00|127.26|124.86|126.05|123.65|127.26|124.86|125.97|123.57|0
1650624900000|2022-04-22 10:55:00|126|123.6|126.61|124.21|126.81|124.41|125.8|123.4|0
1650625200000|2022-04-22 11:00:00|126.57|124.17|127.17|124.77|127.42|125.02|126.57|124.17|0
1650625500000|2022-04-22 11:05:00|127.42|125.02|128.23|125.83|128.39|125.99|126.69|124.29|0
1650625800000|2022-04-22 11:10:00|128.31|125.91|129.21|126.81|129.37|126.97|128.31|125.91|0
1650626100000|2022-04-22 11:15:00|129.13|126.73|129.29|126.89|129.37|126.97|128.64|126.24|0
1650626400000|2022-04-22 11:20:00|129.21|126.81|128.96|126.56|129.37|126.97|128.63|126.23|0
1650626700000|2022-04-22 11:25:00|128.92|126.52|129.2|126.8|129.37|126.97|128.55|126.15|0
1650627000000|2022-04-22 11:30:00|129.29|126.89|128.14|125.74|129.7|127.3|128.06|125.66|0
1650627300000|2022-04-22 11:35:00|128.18|125.78|129.16|126.76|129.45|127.05|128.06|125.66|0
1650627600000|2022-04-22 11:40:00|129.28|126.88|128.54|126.14|129.28|126.88|128.46|126.06|0
1650627900000|2022-04-22 11:45:00|128.46|126.06|128.95|126.55|129.03|126.63|128.14|125.74|0
1650628200000|2022-04-22 11:50:00|128.71|126.31|128.79|126.39|129.52|127.12|128.3|125.9|0
1650628500000|2022-04-22 11:55:00|128.95|126.55|129.73|127.33|129.93|127.53|128.13|125.73|0
1650628800000|2022-04-22 12:00:00|129.77|127.37|130.1|127.7|130.34|127.94|129.6|127.2|0
1650629100000|2022-04-22 12:05:00|130.26|127.86|129.85|127.45|130.3|127.9|129.68|127.28|0
1650629400000|2022-04-22 12:10:00|129.68|127.28|129.47|127.07|129.93|127.53|129.11|126.71|0
1650629700000|2022-04-22 12:15:00|129.43|127.03|130.34|127.94|131|128.6|129.43|127.03|0
1650630000000|2022-04-22 12:20:00|130.26|127.86|130.34|127.94|130.67|128.27|129.84|127.44|0
1650630300000|2022-04-22 12:25:00|130.42|128.02|131.16|128.76|131.41|129.01|130.25|127.85|0
1650630600000|2022-04-22 12:30:00|130.99|128.59|130.4|128|131.41|129.01|129.67|127.27|0
1650630900000|2022-04-22 12:35:00|130.48|128.08|130.15|127.75|130.81|128.41|129.91|127.51|0
1650631200000|2022-04-22 12:40:00|130.23|127.83|129.33|126.93|130.23|127.83|128.92|126.52|0
1650631500000|2022-04-22 12:45:00|129.41|127.01|128.27|125.87|129.82|127.42|128.02|125.62|0
1650631800000|2022-04-22 12:50:00|128.02|125.62|128.43|126.03|128.51|126.11|127.45|125.05|0
1650632100000|2022-04-22 12:55:00|128.51|126.11|128.34|125.94|128.83|126.43|128.18|125.78|0
1650632400000|2022-04-22 13:00:00|128.26|125.86|128.75|126.35|128.83|126.43|128.1|125.7|0
1650632700000|2022-04-22 13:05:00|128.83|126.43|127.37|124.97|128.99|126.59|127.04|124.64|0
1650633000000|2022-04-22 13:10:00|127.32|124.92|126.88|124.48|127.69|125.29|126.72|124.32|0
1650633300000|2022-04-22 13:15:00|126.96|124.56|126.31|123.91|127.61|125.21|126.07|123.67|0
1650633600000|2022-04-22 13:20:00|126.35|123.95|127.69|125.29|127.93|125.53|126.31|123.91|0
1650633900000|2022-04-22 13:25:00|127.77|125.37|127.68|125.28|128.25|125.85|127.28|124.88|0
1650634200000|2022-04-22 13:30:00|127.6|125.2|127.03|124.63|128.58|126.18|125.99|123.59|0
1650634500000|2022-04-22 13:35:00|125.74|123.34|122.36|119.96|126.79|124.39|122.32|119.92|0
1650634800000|2022-04-22 13:40:00|122.16|119.76|119.86|117.46|122.64|120.24|116.05|113.65|0
1650635100000|2022-04-22 13:45:00|119.24|116.84|119.43|117.03|121.57|119.17|114.21|111.81|0
1650635400000|2022-04-22 13:50:00|119.98|117.58|120.03|117.63|121.75|119.35|118.57|116.17|0
1650635700000|2022-04-22 13:55:00|119.71|117.31|118.52|116.12|120.07|117.67|117.27|114.87|0
1650636000000|2022-04-22 14:00:00|118.9|116.5|118.94|116.54|122.34|119.94|118.13|115.73|0
1650636300000|2022-04-22 14:05:00|119.33|116.93|122|119.6|124.01|121.61|118.9|116.5|0
1650636600000|2022-04-22 14:10:00|122.07|119.67|119.1|116.7|122.07|119.67|118.63|116.23|0
1650636900000|2022-04-22 14:15:00|119.02|116.62|117.28|114.88|119.17|116.77|116.48|114.08|0
1650637200000|2022-04-22 14:20:00|117.31|114.91|115.75|113.35|117.31|114.91|114.99|112.59|0
1650637500000|2022-04-22 14:25:00|115.67|113.27|114.84|112.44|116.2|113.8|114.49|112.09|0
1650637800000|2022-04-22 14:30:00|116.6|114.2|116.77|114.37|116.92|114.52|114.72|112.32|0
1650638100000|2022-04-22 14:35:00|116.85|114.45|115.63|113.23|117.46|115.06|115.48|113.08|0
1650638400000|2022-04-22 14:40:00|115.48|113.08|114.94|112.54|115.78|113.38|113.74|111.34|0
1650638700000|2022-04-22 14:45:00|114.79|112.39|114.87|112.47|116.38|113.98|114.41|112.01|0
1650639000000|2022-04-22 14:50:00|114.94|112.54|113.29|110.89|114.94|112.54|113.29|110.89|0
1650639300000|2022-04-22 14:55:00|113.36|110.96|113.36|110.96|114.9|112.5|112.99|110.59|0
1650639600000|2022-04-22 15:00:00|113.43|111.03|112.68|110.28|114.71|112.31|112.16|109.76|0
1650639900000|2022-04-22 15:05:00|112.83|110.43|116.08|113.68|116.08|113.68|112.31|109.91|0
1650640200000|2022-04-22 15:10:00|115.96|113.56|114.86|112.46|115.96|113.56|113.96|111.56|0
1650640500000|2022-04-22 15:15:00|114.94|112.54|114.48|112.08|115.7|113.3|113.58|111.18|0
1650640800000|2022-04-22 15:20:00|114.56|112.16|114.18|111.78|115.85|113.45|114.03|111.63|0
1650641100000|2022-04-22 15:25:00|114.33|111.93|113.8|111.4|114.48|112.08|113.43|111.03|0
1650641400000|2022-04-22 15:30:00|113.88|111.48|112.3|109.9|114.56|112.16|111.93|109.53|0
1650641700000|2022-04-22 15:35:00|112.15|109.75|111.11|108.71|112.38|109.98|110.82|108.42|0
1650642000000|2022-04-22 15:40:00|111.19|108.79|108.47|106.07|111.26|108.86|108.47|106.07|0
1650642300000|2022-04-22 15:45:00|108.54|106.14|108.9|106.5|109.85|107.45|106.05|103.65|0
1650642600000|2022-04-22 15:50:00|108.83|106.43|107.74|105.34|109.27|106.87|107.6|105.2|0
1650642900000|2022-04-22 15:55:00|107.6|105.2|107.23|104.83|108.03|105.63|107.23|104.83|0
1650643200000|2022-04-22 16:00:00|107.16|104.76|106.87|104.47|107.45|105.05|106.44|104.04|0
1650643500000|2022-04-22 16:05:00|107.16|104.76|106.96|104.56|108.62|106.22|106.96|104.56|0
1650643800000|2022-04-22 16:10:00|107.25|104.85|108.04|105.64|108.11|105.71|106.39|103.99|0
1650644100000|2022-04-22 16:15:00|107.83|105.43|108.19|105.79|108.55|106.15|107.39|104.99|0
1650644400000|2022-04-22 16:20:00|108.11|105.71|109.44|106.56|109.51|106.63|108.04|105.4|0
1650644700000|2022-04-22 16:25:00|109.59|106.71|109.59|106.71|110.83|107.95|109.22|106.34|0
1650645000000|2022-04-22 16:30:00|109.66|106.78|110.98|108.1|111.49|108.61|109.51|106.63|0
1650645300000|2022-04-22 16:35:00|110.9|108.02|110.61|107.73|112.53|109.65|110.39|107.51|0
1650645600000|2022-04-22 16:40:00|110.68|107.8|110.61|107.73|110.9|108.02|109.65|106.77|0
1650645900000|2022-04-22 16:45:00|110.39|107.51|110.6|107.72|111.19|108.31|110.02|107.14|0
1650646200000|2022-04-22 16:50:00|110.68|107.8|108.2|105.32|110.68|107.8|108.2|105.32|0
1650646500000|2022-04-22 16:55:00|108.27|105.39|107.91|105.03|108.92|106.04|107.69|104.81|0
1650646800000|2022-04-22 17:00:00|108.12|105.24|106.47|103.59|108.12|105.24|106.25|103.37|0
1650647100000|2022-04-22 17:05:00|106.54|103.66|107.36|104.48|107.83|104.95|106.47|103.59|0
1650647400000|2022-04-22 17:10:00|107.33|104.45|107.81|105.41|108.34|105.62|107.18|104.3|0
1650647700000|2022-04-22 17:15:00|107.73|105.33|107.52|105.12|108.24|105.84|107.3|104.9|0
1650648000000|2022-04-22 17:20:00|107.44|105.04|105.51|103.11|107.44|105.04|105.08|102.68|0
1650648300000|2022-04-22 17:25:00|105.58|103.18|106.89|104.01|107.32|104.44|105.51|102.73|0
1650648600000|2022-04-22 17:30:00|106.75|103.87|107.31|104.43|108.25|105.37|106.27|103.39|0
1650648900000|2022-04-22 17:35:00|107.24|104.36|106.38|103.5|107.31|104.43|106.38|103.5|0
1650649200000|2022-04-22 17:40:00|106.31|103.43|108.07|105.19|108.28|105.4|105.96|103.08|0
1650649500000|2022-04-22 17:45:00|107.93|105.05|107.49|104.61|108.5|105.62|107.42|104.54|0
1650649800000|2022-04-22 17:50:00|107.42|104.54|105.21|102.33|107.49|104.61|105.21|102.33|0
1650650100000|2022-04-22 17:55:00|105.14|102.26|105.72|102.84|107.31|104.43|105.13|102.25|0
1650650400000|2022-04-22 18:00:00|105.65|102.77|104.59|101.71|105.94|103.06|104.59|101.71|0
1650650700000|2022-04-22 18:05:00|104.66|101.78|105.01|102.13|105.79|102.91|104.66|101.78|0
1650651000000|2022-04-22 18:10:00|104.87|101.99|105.01|102.13|105.58|102.7|104.66|101.78|0
1650651300000|2022-04-22 18:15:00|105.08|102.2|108.69|105.81|108.9|106.02|104.66|101.78|0
1650651600000|2022-04-22 18:20:00|108.61|105.73|107.21|104.33|109.7|106.82|106.32|103.44|0
1650651900000|2022-04-22 18:25:00|107.28|104.4|106.14|103.26|107.28|104.4|105.93|103.05|0
1650652200000|2022-04-22 18:30:00|105.93|103.05|102.34|99.46|106.92|104.04|102.34|99.46|0
1650652500000|2022-04-22 18:35:00|102.27|99.39|103.81|100.93|103.95|101.07|102.06|99.18|0
1650652800000|2022-04-22 18:40:00|103.95|101.07|104.44|101.56|104.93|102.05|103.88|101|0
1650653100000|2022-04-22 18:45:00|104.51|101.63|104.09|101.21|105.47|102.59|103.65|100.77|0
1650653400000|2022-04-22 18:50:00|104.02|101.14|102.15|99.27|104.02|101.14|101.94|99.06|0
1650653700000|2022-04-22 18:55:00|102.01|99.13|103.07|100.19|103.07|100.19|101.19|98.31|0
1650654000000|2022-04-22 19:00:00|103.21|100.33|101.43|98.55|103.21|100.33|100.89|98.01|0
1650654300000|2022-04-22 19:05:00|101.5|98.62|101.23|98.35|102.74|99.86|101.09|98.21|0
1650654600000|2022-04-22 19:10:00|101.43|98.55|107.14|104.26|107.85|104.97|100.47|97.59|0
1650654900000|2022-04-22 19:15:00|107|104.12|106.64|103.76|108.4|105.52|105.42|102.54|0
1650655200000|2022-04-22 19:20:00|106.5|103.62|104.14|101.26|107.21|104.33|103.96|101.08|0
1650655500000|2022-04-22 19:25:00|104.1|101.22|104.36|101.48|107.56|104.68|104.08|101.2|0
1650655800000|2022-04-22 19:30:00|104.5|101.62|107.79|104.91|109.06|106.18|104.5|101.62|0
1650656100000|2022-04-22 19:35:00|107.65|104.77|107.68|104.8|108.37|105.49|106.07|103.19|0
1650656400000|2022-04-22 19:40:00|107.76|104.88|106.51|103.63|108.84|105.96|105.54|102.66|0
1650656700000|2022-04-22 19:45:00|106.58|103.7|102.71|99.83|106.58|103.7|102.71|99.83|0
1650657000000|2022-04-22 19:50:00|102.78|99.9|100.02|96.9|102.78|99.9|98.93|95.81|0
1650657300000|2022-04-22 19:55:00|100.08|96.96|98.52|95.4|100.59|97.47|96.98|93.86|0
1650657600000|2022-04-22 20:00:00|98.38|95.26|96.74|93.62|98.85|95.73|96.61|93.49|0
1650657900000|2022-04-22 20:05:00|96.58|93.46|94.41|91.29|97.11|93.99|94.28|91.16|0
1650658200000|2022-04-22 20:10:00|94.47|91.35|94.6|91.48|95.19|92.07|94.01|90.89|0
1650870300000|2022-04-25 07:05:00|87.71|84.59|91.3|88.18|92.48|89.36|87.71|84.59|0
1650870600000|2022-04-25 07:10:00|91.08|87.96|91.3|88.18|92.06|88.94|90.1|86.98|0
1650870900000|2022-04-25 07:15:00|91.08|87.96|93.31|90.19|94.21|91.09|90.82|87.7|0
1650871200000|2022-04-25 07:20:00|93.5|90.38|95.15|92.03|95.15|92.03|92.6|89.48|0
1650871500000|2022-04-25 07:25:00|95.25|92.13|93.56|90.44|95.7|92.58|91.73|88.61|0
1650871800000|2022-04-25 07:30:00|93.44|90.32|92.71|89.59|93.6|90.48|89.61|86.49|0
1650872100000|2022-04-25 07:35:00|92.8|89.68|92.8|89.68|93.41|90.29|92.32|89.2|0
1650872400000|2022-04-25 07:40:00|92.77|89.65|93.31|90.19|93.83|90.71|91.81|88.69|0
1650872700000|2022-04-25 07:45:00|93.34|90.22|92.45|89.33|94.05|90.93|92.38|89.26|0
1650873000000|2022-04-25 07:50:00|92.35|89.23|91.27|88.15|92.7|89.58|90.83|87.71|0
1650873300000|2022-04-25 07:55:00|91.24|88.12|88.62|85.5|92.31|89.19|88.62|85.5|0
1650873600000|2022-04-25 08:00:00|88.5|85.38|90.28|87.16|90.38|87.26|87.81|84.69|0
1650873900000|2022-04-25 08:05:00|90.25|87.13|90.12|87|91.84|88.72|90.12|87|0
1650874200000|2022-04-25 08:10:00|90.09|86.97|89.37|86.25|90.57|87.45|88.71|85.59|0
1650874500000|2022-04-25 08:15:00|89.49|86.37|90.17|87.05|90.47|87.35|89.18|86.06|0
1650874800000|2022-04-25 08:20:00|90.14|87.02|89.23|86.11|90.3|87.18|88.79|85.67|0
1650875100000|2022-04-25 08:25:00|89.29|86.17|89.29|86.17|90.36|87.24|89.19|86.07|0
1650875400000|2022-04-25 08:30:00|89.1|85.98|89.98|86.86|90.67|87.55|89.1|85.98|0
1650875700000|2022-04-25 08:35:00|89.92|86.8|89.22|86.1|90.13|87.01|89.22|86.1|0
1650876000000|2022-04-25 08:40:00|89.25|86.13|88.29|85.17|89.29|86.17|88.29|85.17|0
1650876300000|2022-04-25 08:45:00|88.16|85.04|86.65|83.53|88.41|85.29|86.43|83.31|0
1650876600000|2022-04-25 08:50:00|86.62|83.5|86.07|82.95|86.68|83.56|85.82|82.7|0
1650876900000|2022-04-25 08:55:00|86|82.88|87.29|84.17|87.29|84.17|86|82.88|0
1650877200000|2022-04-25 09:00:00|87.17|84.05|87.78|84.66|88.03|84.91|86.92|83.8|0
1650877500000|2022-04-25 09:05:00|87.75|84.63|87.17|84.05|87.78|84.66|86.06|82.94|0
1650877800000|2022-04-25 09:10:00|87.13|84.01|87.01|83.89|87.44|84.32|84.73|81.61|0
1650878100000|2022-04-25 09:15:00|86.95|83.83|86.64|83.52|87.56|84.44|86.27|83.15|0
1650878400000|2022-04-25 09:20:00|86.61|83.49|86.48|83.36|88.05|84.93|86.21|83.09|0
1650878700000|2022-04-25 09:25:00|86.45|83.33|87.13|84.01|87.87|84.75|86.33|83.21|0
1650879000000|2022-04-25 09:30:00|87.06|83.94|89.05|85.93|89.11|85.99|86.88|83.76|0
1650879300000|2022-04-25 09:35:00|89.11|85.99|88.48|85.36|89.11|85.99|88.3|85.18|0
1650879600000|2022-04-25 09:40:00|88.55|85.43|90.36|87.24|90.42|87.3|88.55|85.43|0
1650879900000|2022-04-25 09:45:00|90.42|87.3|89.7|86.58|90.61|87.49|89.7|86.58|0
1650880200000|2022-04-25 09:50:00|89.79|86.67|89.27|86.15|90.49|87.37|88.58|85.46|0
1650880500000|2022-04-25 09:55:00|89.24|86.12|88.3|85.18|89.36|86.24|88.27|85.15|0
1650880800000|2022-04-25 10:00:00|88.15|85.03|88.11|84.99|89.21|86.09|88.05|84.93|0
1650881100000|2022-04-25 10:05:00|88.15|85.03|88.77|85.65|88.89|85.77|87.59|84.47|0
1650881400000|2022-04-25 10:10:00|88.64|85.52|88.08|84.96|89.08|85.96|87.93|84.81|0
1650881700000|2022-04-25 10:15:00|88.14|85.02|88.95|85.83|89.11|85.99|88.14|85.02|0
1650882000000|2022-04-25 10:20:00|88.89|85.77|89.33|86.21|89.67|86.55|88.86|85.74|0
1650882300000|2022-04-25 10:25:00|89.36|86.24|88.92|85.8|89.7|86.58|88.92|85.8|0
1650882600000|2022-04-25 10:30:00|88.89|85.77|87.7|84.58|89.2|86.08|87.7|84.58|0
1650882900000|2022-04-25 10:35:00|87.67|84.55|89.13|86.01|89.57|86.45|87.21|84.09|0
1650883200000|2022-04-25 10:40:00|89.1|85.98|89.07|85.95|89.51|86.39|88.95|85.83|0
1650883500000|2022-04-25 10:45:00|89.01|85.89|89.88|86.76|89.94|86.82|89.01|85.89|0
1650883800000|2022-04-25 10:50:00|89.82|86.7|89.79|86.67|90.57|87.45|89.5|86.38|0
1650884100000|2022-04-25 10:55:00|89.76|86.64|90.79|87.67|90.82|87.7|89.57|86.45|0
1650884400000|2022-04-25 11:00:00|90.82|87.7|91.07|87.95|91.46|88.34|90.7|87.58|0
1650884700000|2022-04-25 11:05:00|91.01|87.89|89.88|86.76|91.07|87.95|89.63|86.51|0
1650885000000|2022-04-25 11:10:00|89.94|86.82|89.06|85.94|90.25|87.13|89.06|85.94|0
1650885300000|2022-04-25 11:15:00|89|85.88|88.25|85.13|89.44|86.32|88.07|84.95|0
1650885600000|2022-04-25 11:20:00|88.19|85.07|92.24|89.12|92.28|89.16|88.07|84.95|0
1650885900000|2022-04-25 11:25:00|91.65|88.53|88.79|85.67|92.07|88.95|88.67|85.55|0
1650886200000|2022-04-25 11:30:00|88.73|85.61|91.24|88.12|91.94|88.82|88.73|85.61|0
1650886500000|2022-04-25 11:35:00|91.18|88.06|91.68|88.56|92.58|89.46|91.18|88.06|0
1650886800000|2022-04-25 11:40:00|91.62|88.5|90.54|87.42|91.87|88.75|89.91|86.79|0
1650887100000|2022-04-25 11:45:00|90.67|87.55|89.68|86.56|91.24|88.12|89.55|86.43|0
1650887400000|2022-04-25 11:50:00|89.62|86.5|90.24|87.12|90.84|87.72|89.62|86.5|0
1650887700000|2022-04-25 11:55:00|90.18|87.06|90.12|87|90.4|87.28|89.24|86.12|0
1650888000000|2022-04-25 12:00:00|90.24|87.12|89.36|86.24|90.31|87.19|88.8|85.68|0
1650888300000|2022-04-25 12:05:00|89.24|86.12|89.67|86.55|90.62|87.5|88.99|85.87|0
1650888600000|2022-04-25 12:10:00|89.74|86.62|89.17|86.05|90.68|87.56|89.05|85.93|0
1650888900000|2022-04-25 12:15:00|89.11|85.99|90.43|87.31|90.62|87.5|88.73|85.61|0
1650889200000|2022-04-25 12:20:00|90.49|87.37|91.31|88.19|91.38|88.26|90.17|87.05|0
1650889500000|2022-04-25 12:25:00|91.38|88.26|91.21|88.09|91.69|88.57|90.45|87.33|0
1650889800000|2022-04-25 12:30:00|91.44|88.32|90.17|87.05|92.08|88.96|90.11|86.99|0
1650890100000|2022-04-25 12:35:00|90.11|86.99|90.64|87.52|90.8|87.68|90.04|86.92|0
1650890400000|2022-04-25 12:40:00|90.67|87.55|92.26|89.14|92.46|89.34|90.67|87.55|0
1650890700000|2022-04-25 12:45:00|92.2|89.08|93.36|90.24|93.49|90.37|91.94|88.82|0
1650891000000|2022-04-25 12:50:00|93.55|90.43|92.9|89.78|93.55|90.43|92.84|89.72|0
1650891300000|2022-04-25 12:55:00|92.97|89.85|92.62|89.5|94.91|91.79|92.49|89.37|0
1650891600000|2022-04-25 13:00:00|92.49|89.37|92.27|89.15|93.5|90.38|92.27|89.15|0
1650891900000|2022-04-25 13:05:00|92.33|89.21|92.59|89.47|92.59|89.47|91.76|88.64|0
1650892200000|2022-04-25 13:10:00|92.65|89.53|93.56|90.44|93.56|90.44|92.27|89.15|0
1650892500000|2022-04-25 13:15:00|93.62|90.5|93.3|90.18|94.14|91.02|92.91|89.79|0
1650892800000|2022-04-25 13:20:00|93.36|90.24|92.26|89.14|93.95|90.83|92.26|89.14|0
1650893100000|2022-04-25 13:25:00|92.2|89.08|91.37|88.25|92.78|89.66|91.37|88.25|0
1650893400000|2022-04-25 13:30:00|91.59|88.47|88.86|85.74|91.59|88.47|87.29|84.17|0
1650893700000|2022-04-25 13:35:00|89.23|86.11|89.56|86.44|93.16|90.04|89.23|86.11|0
1650894000000|2022-04-25 13:40:00|89.19|86.07|87.73|84.61|91.44|88.32|87.73|84.61|0
1650894300000|2022-04-25 13:45:00|87.8|84.68|88.51|85.39|88.57|85.45|86.27|83.15|0
1650894600000|2022-04-25 13:50:00|90.22|87.1|87.39|84.27|91.91|88.79|87.39|84.27|0
1650894900000|2022-04-25 13:55:00|87.33|84.21|84.65|81.53|89.25|86.13|84.65|81.53|0
1650895200000|2022-04-25 14:00:00|84.71|81.59|84.71|81.59|85.98|82.86|84.29|81.17|0
1650895500000|2022-04-25 14:05:00|84.65|81.53|86.79|83.67|87.54|84.42|83.93|80.81|0
1650895800000|2022-04-25 14:10:00|87.03|83.91|86.26|83.14|88.45|85.33|85.51|82.39|0
1650896100000|2022-04-25 14:15:00|86.54|83.42|87.77|84.65|87.77|84.65|85.63|82.51|0
1650896400000|2022-04-25 14:20:00|87.64|84.52|89.91|86.79|89.91|86.79|85.02|81.9|0
1650896700000|2022-04-25 14:25:00|89.75|86.63|90.01|86.89|91.58|88.46|89.42|86.3|0
1650897000000|2022-04-25 14:30:00|89.67|86.55|93.1|89.98|93.1|89.98|89.67|86.55|0
1650897300000|2022-04-25 14:35:00|92.91|89.79|90.35|87.23|93.75|90.63|90.23|87.11|0
1650897600000|2022-04-25 14:40:00|90.32|87.2|88.66|85.54|90.32|87.2|87.6|84.48|0
1650897900000|2022-04-25 14:45:00|88.34|85.22|90.48|87.36|90.86|87.74|88.03|84.91|0
1650898200000|2022-04-25 14:50:00|91.17|88.05|86.49|83.37|91.17|88.05|86.12|83|0
1650898500000|2022-04-25 14:55:00|86.67|83.55|85.8|82.68|88|84.88|85.55|82.43|0
1650898800000|2022-04-25 15:00:00|85.62|82.5|86.77|83.65|87.14|84.02|85.25|82.13|0
1650899100000|2022-04-25 15:05:00|86.46|83.34|85.61|82.49|86.83|83.71|85.31|82.19|0
1650899400000|2022-04-25 15:10:00|85.49|82.37|85.19|82.07|88.82|85.7|84.25|81.13|0
1650899700000|2022-04-25 15:15:00|84.95|81.83|84.7|81.58|85.07|81.95|82.91|79.79|0
1650900000000|2022-04-25 15:20:00|84.58|81.46|85.91|82.79|86.92|83.8|84.4|81.28|0
1650900300000|2022-04-25 15:25:00|86.09|82.97|84.45|81.33|88|84.88|84.09|80.97|0
1650900600000|2022-04-25 15:30:00|84.63|81.51|84.09|80.97|84.88|81.76|82.42|79.3|0
1650900900000|2022-04-25 15:35:00|84.27|81.15|83.79|80.67|86.7|83.58|83.01|79.89|0
1650901200000|2022-04-25 15:40:00|83.73|80.61|82.54|79.42|84.09|80.97|82.36|79.24|0
1650901500000|2022-04-25 15:45:00|82.09|78.97|80.14|77.02|82.09|78.97|80.14|77.02|0
1650901800000|2022-04-25 15:50:00|80.34|77.22|78.17|75.05|81.12|78|77.82|74.7|0
1650902100000|2022-04-25 15:55:00|79.99|76.87|81.69|78.57|81.86|78.74|79.88|76.76|0
1650902400000|2022-04-25 16:00:00|81.51|78.39|81.39|78.27|81.69|78.57|80.28|77.16|0
1650902700000|2022-04-25 16:05:00|81.57|78.45|84.85|81.73|85.91|82.79|81.57|78.45|0
1650903000000|2022-04-25 16:10:00|84.81|81.69|85.59|82.47|87.42|84.3|84.36|81.24|0
1650903300000|2022-04-25 16:15:00|85.53|82.41|84.62|81.5|87|83.88|84.2|81.08|0
1650903600000|2022-04-25 16:20:00|84.74|81.62|87.92|84.8|87.92|84.8|84.74|81.62|0
1650903900000|2022-04-25 16:25:00|88.36|85.24|86.75|83.63|89.11|85.99|86.51|83.39|0
1650904200000|2022-04-25 16:30:00|86.81|83.69|87.98|84.86|89.04|85.92|86.08|82.96|0
1650904500000|2022-04-25 16:35:00|88.05|84.93|88.16|85.04|91.78|88.66|87.86|84.74|0
1650904800000|2022-04-25 16:40:00|87.94|84.82|86.58|83.46|88.09|84.97|86.55|83.43|0
1650905100000|2022-04-25 16:45:00|86.61|83.49|89.78|86.66|90.1|86.98|86.43|83.31|0
1650905400000|2022-04-25 16:50:00|89.84|86.72|87.29|84.17|90.35|87.23|87.29|84.17|0
1650905700000|2022-04-25 16:55:00|87.22|84.1|87.28|84.16|87.66|84.54|86.36|83.24|0
1650906000000|2022-04-25 17:00:00|87.41|84.29|85.08|81.96|88.21|85.09|84.78|81.66|0
1650906300000|2022-04-25 17:05:00|85.14|82.02|88.21|85.09|88.21|85.09|84.9|81.78|0
1650906600000|2022-04-25 17:10:00|88.58|85.46|89.77|86.65|90.41|87.29|88.27|85.15|0
1650906900000|2022-04-25 17:15:00|90.15|87.03|89.96|86.84|91.61|88.49|89.36|86.24|0
1650907200000|2022-04-25 17:20:00|90.09|86.97|90.05|86.93|90.4|87.28|89.14|86.02|0
1650907500000|2022-04-25 17:25:00|90.53|87.41|89.77|86.65|90.97|87.85|88.08|84.96|0
1650907800000|2022-04-25 17:30:00|89.83|86.71|88.58|85.46|91.42|88.3|87.95|84.83|0
1650908100000|2022-04-25 17:35:00|88.39|85.27|87.83|84.71|88.64|85.52|87.15|84.03|0
1650908400000|2022-04-25 17:40:00|87.95|84.83|89.2|86.08|90.27|87.15|87.83|84.71|0
1650908700000|2022-04-25 17:45:00|89.39|86.27|89.51|86.39|89.7|86.58|88.26|85.14|0
1650909000000|2022-04-25 17:50:00|89.32|86.2|89.2|86.08|90.01|86.89|87.08|83.96|0
1650909300000|2022-04-25 17:55:00|89.07|85.95|88.32|85.2|89.2|86.08|87.45|84.33|0
1650909600000|2022-04-25 18:00:00|88.57|85.45|86.9|83.78|88.88|85.76|86.59|83.47|0
1650909900000|2022-04-25 18:05:00|86.71|83.59|90.45|87.33|90.83|87.71|86.71|83.59|0
1650910200000|2022-04-25 18:10:00|90.58|87.46|90.7|87.58|91.34|88.22|88.88|85.76|0
1650910500000|2022-04-25 18:15:00|90.58|87.46|92.36|89.24|93.01|89.89|90.58|87.46|0
1650910800000|2022-04-25 18:20:00|92.49|89.37|95.72|92.6|96.77|93.65|91.72|88.6|0
1650911100000|2022-04-25 18:25:00|95.52|92.4|97.43|94.31|97.57|94.45|95.06|91.94|0
1650911400000|2022-04-25 18:30:00|97.57|94.45|97.63|94.51|98.17|95.05|96.9|93.78|0
1650911700000|2022-04-25 18:35:00|97.97|94.85|96.17|93.05|98.03|94.91|96.17|93.05|0
1650912000000|2022-04-25 18:40:00|95.71|92.59|95.97|92.85|97.03|93.91|95.58|92.46|0
1650912300000|2022-04-25 18:45:00|95.84|92.72|99.3|96.18|99.37|96.25|95.45|92.33|0
1650912600000|2022-04-25 18:50:00|99.24|96.12|100.52|97.4|100.66|97.54|98.83|95.71|0
1650912900000|2022-04-25 18:55:00|100.66|97.54|96.65|93.53|100.73|97.61|96.37|93.25|0
1650913200000|2022-04-25 19:00:00|96.72|93.6|93.7|90.58|97.25|94.13|93.08|89.96|0
1650913500000|2022-04-25 19:05:00|93.92|90.8|93.73|90.61|94.22|91.1|92.41|89.29|0
1650913800000|2022-04-25 19:10:00|93.57|90.45|95.2|92.08|95.2|92.08|93.5|90.38|0
1650914100000|2022-04-25 19:15:00|95.52|92.4|97.91|94.79|98.04|94.92|95.26|92.14|0
1650914400000|2022-04-25 19:20:00|98.11|94.99|98.37|95.25|101.87|98.75|97.97|94.85|0
1650914700000|2022-04-25 19:25:00|98.71|95.59|99.46|96.34|99.46|96.34|96.03|92.91|0
1650915000000|2022-04-25 19:30:00|99.05|95.93|99.59|96.47|100|96.88|98.24|95.12|0
1650915300000|2022-04-25 19:35:00|99.18|96.06|100.33|97.21|102.92|99.8|99.18|96.06|0
1650915600000|2022-04-25 19:40:00|100.54|97.42|101.02|97.9|101.43|98.31|97.81|94.69|0
1650915900000|2022-04-25 19:45:00|100.95|97.83|99.88|96.76|101.71|98.59|98.76|95.64|0
1650916200000|2022-04-25 19:50:00|99.99|96.87|101.92|98.8|102.12|99|98.15|95.03|0
1650916500000|2022-04-25 19:55:00|101.78|98.66|101.98|98.86|102.12|99|100.19|97.07|0
1650916800000|2022-04-25 20:00:00|101.71|98.59|103.28|100.16|103.7|100.58|101.01|97.89|0
1650917100000|2022-04-25 20:05:00|103.14|100.02|102.72|99.6|103.28|100.16|102.48|99.36|0
1650917400000|2022-04-25 20:10:00|102.65|99.53|102.1|98.98|102.93|99.81|102.03|98.91|0
1650917700000|2022-04-25 20:15:00|102.56|98.92|102.8|99.16|103.05|99.41|102.49|98.85|0
1650918000000|2022-04-25 20:20:00|102.84|99.2|102.91|99.27|103.12|99.48|102.63|98.99|0
1650918300000|2022-04-25 20:25:00|103.05|99.41|103.19|99.55|103.33|99.69|102.91|99.27|0
1650918600000|2022-04-25 20:30:00|103.26|99.62|102.84|99.2|103.26|99.62|102.63|98.99|0
1650918900000|2022-04-25 20:35:00|102.77|99.13|103.32|99.68|103.32|99.68|102.7|99.06|0
1650919200000|2022-04-25 20:40:00|103.29|99.65|103.18|99.54|103.53|99.89|103.04|99.4|0
1650919500000|2022-04-25 20:45:00|103.21|99.57|103.39|99.75|103.53|99.89|103.18|99.54|0
1650919800000|2022-04-25 20:50:00|103.35|99.71|103.6|99.96|103.6|99.96|103.25|99.61|0
1650920100000|2022-04-25 20:55:00|103.53|99.89|103.45|99.81|103.6|99.96|103.32|99.68|0
1650920400000|2022-04-25 21:00:00|103.44|99.8|103.31|99.67|103.44|99.8|103.31|99.67|0
1650920700000|2022-04-25 21:05:00|103.24|99.6|103.05|99.41|103.31|99.67|103.05|99.41|0
1650921000000|2022-04-25 21:10:00|103.06|99.42|102.97|99.33|103.07|99.43|102.95|99.31|0
1650921300000|2022-04-25 21:15:00|102.98|99.34|102.96|99.32|103.01|99.37|102.95|99.31|0
1650921600000|2022-04-25 21:20:00|102.97|99.33|103.13|99.49|103.13|99.49|102.91|99.27|0
1650921900000|2022-04-25 21:25:00|103.16|99.52|103.19|99.55|103.19|99.55|103.16|99.52|0
1650922200000|2022-04-25 21:30:00|103.18|99.54|103.02|99.38|103.18|99.54|102.98|99.34|0
1650922500000|2022-04-25 21:35:00|103.1|99.46|103.08|99.44|103.13|99.49|103.08|99.44|0
1650922800000|2022-04-25 21:40:00|103.03|99.39|103.09|99.45|103.12|99.48|103.02|99.38|0
1650923100000|2022-04-25 21:45:00|103.1|99.46|103.08|99.44|103.14|99.5|103.08|99.44|0
1650923400000|2022-04-25 21:50:00|103.1|99.46|103.09|99.45|103.1|99.46|103.09|99.45|0
1650923700000|2022-04-25 21:55:00|103.1|99.46|103.05|99.41|103.12|99.48|103|99.36|0
1650924000000|2022-04-25 22:00:00|103.33|99.69|101.91|98.27|103.33|99.69|101.91|98.27|0
1650924300000|2022-04-25 22:05:00|101.84|98.2|101.97|98.33|102.18|98.54|101.8|98.16|0
1650924600000|2022-04-25 22:10:00|102.01|98.37|101.97|98.33|102.39|98.75|101.9|98.26|0
1650924900000|2022-04-25 22:15:00|102.11|98.47|101.83|98.19|102.11|98.47|101.76|98.12|0
1650925200000|2022-04-25 22:20:00|101.9|98.26|101.93|98.29|102.04|98.4|101.76|98.12|0
1650925500000|2022-04-25 22:25:00|101.9|98.26|102.21|98.57|102.31|98.67|101.86|98.22|0
1650925800000|2022-04-25 22:30:00|102.18|98.54|102.38|98.74|102.38|98.74|101.83|98.19|0
1650926100000|2022-04-25 22:35:00|102.35|98.71|102.27|98.63|102.35|98.71|101.97|98.33|0
1650926400000|2022-04-25 22:40:00|102.31|98.67|101.96|98.32|102.31|98.67|101.83|98.19|0
1650926700000|2022-04-25 22:45:00|101.93|98.29|102.1|98.46|102.13|98.49|101.82|98.18|0
1650927000000|2022-04-25 22:50:00|102.17|98.53|102.79|99.15|102.93|99.29|102.17|98.53|0
1650927300000|2022-04-25 22:55:00|102.72|99.08|102.79|99.15|102.89|99.25|102.51|98.87|0
1650927600000|2022-04-25 23:00:00|102.82|99.18|102.86|99.22|103.07|99.43|102.72|99.08|0
1650927900000|2022-04-25 23:05:00|102.79|99.15|102.93|99.29|103.07|99.43|102.72|99.08|0
1650928200000|2022-04-25 23:10:00|102.89|99.25|103.2|99.56|103.27|99.63|102.86|99.22|0
1650928500000|2022-04-25 23:15:00|103.24|99.6|103.2|99.56|103.41|99.77|103.2|99.56|0
1650928800000|2022-04-25 23:20:00|103.27|99.63|103.2|99.56|103.27|99.63|103.03|99.39|0
1650929100000|2022-04-25 23:25:00|103.13|99.49|102.99|99.35|103.34|99.7|102.99|99.35|0
1650929400000|2022-04-25 23:30:00|103.06|99.42|102.71|99.07|103.06|99.42|102.64|99|0
1650929700000|2022-04-25 23:35:00|102.67|99.03|102.64|99|102.71|99.07|102.64|99|0
1650930000000|2022-04-25 23:40:00|102.6|98.96|102.64|99|102.71|99.07|102.57|98.93|0
1650930300000|2022-04-25 23:45:00|102.57|98.93|102.64|99|102.64|99|102.29|98.65|0
1650930600000|2022-04-25 23:50:00|102.57|98.93|102.29|98.65|102.71|99.07|102.22|98.58|0
1650930900000|2022-04-25 23:55:00|102.22|98.58|102.36|98.72|102.49|98.85|102.08|98.44|0
1650931200000|2022-04-26 00:00:00|102.29|98.65|101.94|98.3|102.49|98.85|101.87|98.23|0
1650931500000|2022-04-26 00:05:00|102.01|98.37|101.94|98.3|102.49|98.85|101.8|98.16|0
1650931800000|2022-04-26 00:10:00|101.9|98.26|101.76|98.12|102.28|98.64|101.62|97.98|0
1650932100000|2022-04-26 00:15:00|101.73|98.09|101.86|98.22|102.14|98.5|101.59|97.95|0
1650932400000|2022-04-26 00:20:00|101.8|98.16|102|98.36|102.28|98.64|101.8|98.16|0
1650932700000|2022-04-26 00:25:00|101.97|98.33|102.28|98.64|102.48|98.84|101.97|98.33|0
1650933000000|2022-04-26 00:30:00|102.35|98.71|102.07|98.43|102.35|98.71|101.86|98.22|0
1650933300000|2022-04-26 00:35:00|102.1|98.46|102.2|98.56|102.41|98.77|102.1|98.46|0
1650933600000|2022-04-26 00:40:00|102.27|98.63|102.55|98.91|102.55|98.91|102|98.36|0
1650933900000|2022-04-26 00:45:00|102.48|98.84|102.58|98.94|102.69|99.05|102.41|98.77|0
1650934200000|2022-04-26 00:50:00|102.55|98.91|102.68|99.04|102.69|99.05|102.34|98.7|0
1650934500000|2022-04-26 00:55:00|102.75|99.11|103.17|99.53|103.31|99.67|102.62|98.98|0
1650934800000|2022-04-26 01:00:00|103.2|99.56|103.52|99.88|103.52|99.88|103.17|99.53|0
1650935100000|2022-04-26 01:05:00|103.45|99.81|103.52|99.88|103.52|99.88|103.31|99.67|0
1650935400000|2022-04-26 01:10:00|103.45|99.81|103.51|99.87|103.52|99.88|103.38|99.74|0
1650935700000|2022-04-26 01:15:00|103.44|99.8|103.16|99.52|103.51|99.87|103.16|99.52|0
1650936000000|2022-04-26 01:20:00|103.09|99.45|102.88|99.24|103.16|99.52|102.75|99.11|0
1650936300000|2022-04-26 01:25:00|102.81|99.17|103.09|99.45|103.37|99.73|102.81|99.17|0
1650936600000|2022-04-26 01:30:00|103.23|99.59|103.3|99.66|103.3|99.66|102.95|99.31|0
1650936900000|2022-04-26 01:35:00|103.23|99.59|103.44|99.8|103.51|99.87|103.16|99.52|0
1650937200000|2022-04-26 01:40:00|103.47|99.83|103.51|99.87|104.07|100.43|103.44|99.8|0
1650937500000|2022-04-26 01:45:00|103.44|99.8|102.77|99.13|103.44|99.8|102.32|98.68|0
1650937800000|2022-04-26 01:50:00|102.74|99.1|102.84|99.2|102.87|99.23|102.46|98.82|0
1650938100000|2022-04-26 01:55:00|102.81|99.17|102.8|99.16|102.87|99.23|102.39|98.75|0
1650938400000|2022-04-26 02:00:00|102.87|99.23|102.8|100|103.29|100|102.73|99.2|0
1650938700000|2022-04-26 02:05:00|102.87|100.07|103.04|100.24|103.57|100.77|102.83|100.03|0
1650939000000|2022-04-26 02:10:00|103.01|100.21|102.73|99.93|103.01|100.21|102.62|99.82|0
1650939300000|2022-04-26 02:15:00|102.8|100|103|100.2|103|100.2|102.38|99.58|0
1650939600000|2022-04-26 02:20:00|102.93|100.13|103.7|100.9|103.77|100.97|102.79|99.99|0
1650939900000|2022-04-26 02:25:00|103.77|100.97|103.84|101.04|103.98|101.18|103.63|100.83|0
1650940200000|2022-04-26 02:30:00|103.91|101.11|103.7|100.9|103.98|101.18|103.7|100.9|0
1650940500000|2022-04-26 02:35:00|103.77|100.97|103.77|100.97|103.98|101.18|103.7|100.9|0
1650940800000|2022-04-26 02:40:00|103.84|101.04|104.61|101.81|104.68|101.88|103.84|101.04|0
1650941100000|2022-04-26 02:45:00|104.54|101.74|104.68|101.88|104.68|101.88|104.4|101.6|0
1650941400000|2022-04-26 02:50:00|104.54|101.74|104.68|101.88|104.68|101.88|104.54|101.74|0
1650941700000|2022-04-26 02:55:00|104.61|101.81|104.61|101.81|104.68|101.88|104.54|101.74|0
1650942000000|2022-04-26 03:00:00|104.54|101.74|104.96|102.16|104.96|102.16|104.54|101.74|0
1650942300000|2022-04-26 03:05:00|104.89|102.09|104.96|102.16|104.96|102.16|104.75|101.95|0
1650942600000|2022-04-26 03:10:00|104.89|102.09|104.96|102.16|104.96|102.16|104.81|102.01|0
1650942900000|2022-04-26 03:15:00|105.45|102.65|104.88|102.08|105.45|102.65|104.63|101.83|0
1650943200000|2022-04-26 03:20:00|104.81|102.01|105.17|102.37|105.38|102.58|104.67|101.87|0
1650943500000|2022-04-26 03:25:00|105.09|102.29|105.45|102.65|105.52|102.72|105.09|102.29|0
1650943800000|2022-04-26 03:30:00|105.38|102.58|108.52|105.72|108.52|105.72|104.72|101.92|0
1650944100000|2022-04-26 03:35:00|108.23|105.43|108.16|105.36|108.66|105.86|108.09|105.29|0
1650944400000|2022-04-26 03:40:00|108.08|105.28|107.87|105.07|108.08|105.28|107.87|105.07|0
1650944700000|2022-04-26 03:45:00|107.94|105.14|108.01|105.21|108.08|105.28|107.83|105.03|0
1650945000000|2022-04-26 03:50:00|108.08|105.28|108.01|105.21|108.15|105.35|107.9|105.1|0
1650945300000|2022-04-26 03:55:00|107.94|105.14|108.29|105.49|108.29|105.49|107.94|105.14|0
1650945600000|2022-04-26 04:00:00|108.37|105.57|108.44|105.64|108.51|105.71|108.22|105.42|0
1650945900000|2022-04-26 04:05:00|108.4|105.6|107.86|105.06|108.44|105.64|107.86|105.06|0
1650946200000|2022-04-26 04:10:00|107.72|104.92|108|105.2|108|105.2|107.64|104.84|0
1650946500000|2022-04-26 04:15:00|107.93|105.13|107.86|105.06|108.07|105.27|107.86|105.06|0
1650946800000|2022-04-26 04:20:00|107.93|105.13|107.78|104.98|107.93|105.13|107.64|104.84|0
1650947100000|2022-04-26 04:25:00|107.71|104.91|107.71|104.91|107.78|104.98|107.71|104.91|0
1650947400000|2022-04-26 04:30:00|107.78|104.98|107.92|105.12|107.92|105.12|107.78|104.98|0
1650947700000|2022-04-26 04:35:00|107.85|105.05|107.85|105.05|107.85|105.05|107.78|104.98|0
1650948000000|2022-04-26 04:40:00|107.92|105.12|108.06|105.26|108.07|105.27|107.92|105.12|0
1650948300000|2022-04-26 04:45:00|107.99|105.19|108.06|105.26|108.06|105.26|107.95|105.15|0
1650948600000|2022-04-26 04:50:00|107.99|105.19|108.13|105.33|108.13|105.33|107.99|105.19|0
1650948900000|2022-04-26 04:55:00|108.06|105.26|108.13|105.33|108.13|105.33|108.06|105.26|0
1650949200000|2022-04-26 05:00:00|108.06|105.26|108.13|105.33|108.35|105.55|107.84|105.04|0
1650949500000|2022-04-26 05:05:00|108.06|105.26|106.7|103.9|108.09|105.29|106.7|103.9|0
1650949800000|2022-04-26 05:10:00|106.77|103.97|106.87|104.07|107.48|104.68|106.77|103.97|0
1650950100000|2022-04-26 05:15:00|106.77|103.97|106.34|103.54|106.91|104.11|106.2|103.4|0
1650950400000|2022-04-26 05:20:00|106.41|103.61|106.55|103.75|106.84|104.04|106.27|103.47|0
1650950700000|2022-04-26 05:25:00|106.62|103.82|106.62|103.82|106.91|104.11|106.48|103.68|0
1650951000000|2022-04-26 05:30:00|106.69|103.89|106.9|104.1|107.26|104.46|106.58|103.78|0
1650951300000|2022-04-26 05:35:00|106.97|104.17|106.9|104.1|107.05|104.25|106.76|103.96|0
1650951600000|2022-04-26 05:40:00|107.04|104.24|107.33|104.53|107.4|104.6|106.97|104.17|0
1650951900000|2022-04-26 05:45:00|107.4|104.6|107.61|104.81|107.65|104.85|107.33|104.53|0
1650952200000|2022-04-26 05:50:00|107.54|104.74|108.33|105.53|108.33|105.53|107.54|104.74|0
1650952500000|2022-04-26 05:55:00|108.26|105.46|107.36|104.56|108.26|105.46|107.36|104.56|0
1650952800000|2022-04-26 06:00:00|107.18|104.38|106.54|103.74|107.82|105.02|106.04|103.24|0
1650953100000|2022-04-26 06:05:00|106.47|103.67|105.69|102.89|106.47|103.67|105.26|102.46|0
1650953400000|2022-04-26 06:10:00|105.76|102.96|105.33|102.53|106.25|103.45|105.05|102.25|0
1650953700000|2022-04-26 06:15:00|105.26|102.46|104.84|102.04|105.26|102.46|104.07|101.27|0
1650954000000|2022-04-26 06:20:00|104.77|101.97|104.48|101.68|104.77|101.97|104.34|101.54|0
1650954300000|2022-04-26 06:25:00|104.56|101.76|104.05|101.25|104.63|101.83|103.7|100.9|0
1650954600000|2022-04-26 06:30:00|103.98|101.18|103.49|100.69|104.75|101.95|103.49|100.69|0
1650954900000|2022-04-26 06:35:00|103.56|100.76|103.77|100.97|104.05|101.25|103.28|100.48|0
1650955200000|2022-04-26 06:40:00|103.91|101.11|103.42|100.62|104.4|101.6|103.35|100.55|0
1650955500000|2022-04-26 06:45:00|103.35|100.55|103.9|101.1|104.04|101.24|102.51|99.71|0
1650955800000|2022-04-26 06:50:00|104.08|101.28|104.32|101.52|104.39|101.59|103.62|100.82|0
1650956100000|2022-04-26 06:55:00|104.29|101.49|104.46|101.66|104.46|101.66|103.69|100.89|0
1650956400000|2022-04-26 07:00:00|104.39|101.59|103.55|100.75|104.39|101.59|102.51|99.71|0
1650956700000|2022-04-26 07:05:00|103.35|100.95|101.2|98.8|103.52|101.12|101.17|98.77|0
1650957000000|2022-04-26 07:10:00|101.13|98.73|100.31|97.91|101.68|99.28|100.17|97.77|0
1650957300000|2022-04-26 07:15:00|99.97|97.57|99.25|96.85|100.31|97.91|99.15|96.75|0
1650957600000|2022-04-26 07:20:00|99.22|96.82|99.46|97.06|99.59|97.19|98.75|96.35|0
1650957900000|2022-04-26 07:25:00|99.36|96.96|98.17|95.77|100.17|97.77|97.8|95.4|0
1650958200000|2022-04-26 07:30:00|98.07|95.67|97.85|95.45|98.07|95.67|95.13|92.73|0
1650958500000|2022-04-26 07:35:00|97.91|95.51|100.22|97.82|100.97|98.57|97.71|95.31|0
1650958800000|2022-04-26 07:40:00|100.32|97.92|99.67|97.27|100.9|98.5|99.61|97.21|0
1650959100000|2022-04-26 07:45:00|99.74|97.34|100.49|98.09|100.83|98.43|99.27|96.87|0
1650959400000|2022-04-26 07:50:00|100.56|98.16|100.9|98.5|101.44|99.04|100.56|98.16|0
1650959700000|2022-04-26 07:55:00|101.03|98.63|100.18|97.78|101.41|99.01|99.87|97.47|0
1650960000000|2022-04-26 08:00:00|100.11|97.71|100.14|97.74|101.24|98.84|99.74|97.34|0
1650960300000|2022-04-26 08:05:00|100.11|97.71|100.62|98.22|101.1|98.7|100.01|97.61|0
1650960600000|2022-04-26 08:10:00|100.75|98.35|101.78|99.38|101.92|99.52|100.55|98.15|0
1650960900000|2022-04-26 08:15:00|101.81|99.41|102.4|100|102.82|100.42|101.81|99.41|0
1650961200000|2022-04-26 08:20:00|102.33|99.93|103.51|101.11|103.58|101.18|102.33|99.93|0
1650961500000|2022-04-26 08:25:00|103.72|101.32|103.26|100.86|103.72|101.32|102.88|100.48|0
1650961800000|2022-04-26 08:30:00|103.37|100.97|102.01|99.61|103.44|101.04|101.36|98.96|0
1650962100000|2022-04-26 08:35:00|101.91|99.51|101.29|98.89|101.98|99.58|101.09|98.69|0
1650962400000|2022-04-26 08:40:00|101.32|98.92|101.63|99.23|102.05|99.65|101.29|98.89|0
1650962700000|2022-04-26 08:45:00|101.6|99.2|101.46|99.06|101.98|99.58|101.43|99.03|0
1650963000000|2022-04-26 08:50:00|101.49|99.09|101.66|99.26|102.32|99.92|101.25|98.85|0
1650963300000|2022-04-26 08:55:00|101.77|99.37|103.32|100.92|103.32|100.92|101.56|99.16|0
1650963600000|2022-04-26 09:00:00|103.5|101.1|102.73|100.33|103.5|101.1|102.73|100.33|0
1650963900000|2022-04-26 09:05:00|102.77|100.37|103.29|100.89|103.77|101.37|102.28|99.88|0
1650964200000|2022-04-26 09:10:00|103.36|100.96|103.04|100.64|103.7|101.3|102.8|100.4|0
1650964500000|2022-04-26 09:15:00|103.08|100.68|103.14|100.74|103.21|100.81|102.52|100.12|0
1650964800000|2022-04-26 09:20:00|103.11|100.71|101.97|99.57|103.11|100.71|101.9|99.5|0
1650965100000|2022-04-26 09:25:00|102.03|99.63|102.07|99.67|102.38|99.98|101.62|99.22|0
1650965400000|2022-04-26 09:30:00|102.1|99.7|102.65|100.25|103.07|100.67|101.89|99.49|0
1650965700000|2022-04-26 09:35:00|102.58|100.18|102.72|100.32|103.28|100.88|102.51|100.11|0
1650966000000|2022-04-26 09:40:00|102.69|100.29|102.51|100.11|102.72|100.32|101.96|99.56|0
1650966300000|2022-04-26 09:45:00|102.58|100.18|101.34|98.94|102.65|100.25|101.27|98.87|0
1650966600000|2022-04-26 09:50:00|101.27|98.87|101.17|98.77|101.54|99.14|100.76|98.36|0
1650966900000|2022-04-26 09:55:00|101.14|98.74|101.79|99.39|102|99.6|100.9|98.5|0
1650967200000|2022-04-26 10:00:00|101.72|99.32|102.52|100.12|102.65|100.25|101.62|99.22|0
1650967500000|2022-04-26 10:05:00|102.58|100.18|101.79|99.39|102.58|100.18|101.79|99.39|0
1650967800000|2022-04-26 10:10:00|101.82|99.42|101.34|98.94|101.93|99.53|101.03|98.63|0
1650968100000|2022-04-26 10:15:00|101.31|98.91|100.72|98.32|101.31|98.91|100.34|97.94|0
1650968400000|2022-04-26 10:20:00|100.82|98.42|100.68|98.28|101.1|98.7|100.41|98.01|0
1650968700000|2022-04-26 10:25:00|100.72|98.32|100.48|98.08|100.82|98.42|100|97.6|0
1650969000000|2022-04-26 10:30:00|100.41|98.01|100.68|98.28|101.44|99.04|100.34|97.94|0
1650969300000|2022-04-26 10:35:00|100.71|98.31|101.12|98.72|101.37|98.97|100.48|98.08|0
1650969600000|2022-04-26 10:40:00|101.16|98.76|100.54|98.14|101.64|99.24|100.41|98.01|0
1650969900000|2022-04-26 10:45:00|100.61|98.21|100.88|98.48|101.16|98.76|100.61|98.21|0
1650970200000|2022-04-26 10:50:00|100.85|98.45|100.54|98.14|101.02|98.62|100.54|98.14|0
1650970500000|2022-04-26 10:55:00|100.47|98.07|99.92|97.52|101.02|98.62|99.92|97.52|0
1650970800000|2022-04-26 11:00:00|99.99|97.59|99.17|96.77|99.99|97.59|98.9|96.5|0
1650971100000|2022-04-26 11:05:00|99.11|96.71|99.14|96.74|99.17|96.77|98.63|96.23|0
1650971400000|2022-04-26 11:10:00|99.07|96.67|99.44|97.04|99.85|97.45|98.8|96.4|0
1650971700000|2022-04-26 11:15:00|99.37|96.97|99.51|97.11|99.75|97.35|99.17|96.77|0
1650972000000|2022-04-26 11:20:00|99.54|97.14|100.39|97.99|100.46|98.06|99.44|97.04|0
1650972300000|2022-04-26 11:25:00|100.46|98.06|100.46|98.06|100.6|98.2|100.05|97.65|0
1650972600000|2022-04-26 11:30:00|100.39|97.99|99.57|97.17|100.46|98.06|99.57|97.17|0
1650972900000|2022-04-26 11:35:00|99.54|97.14|99.03|96.63|99.74|97.34|98.49|96.09|0
1650973200000|2022-04-26 11:40:00|98.99|96.59|98.96|96.56|99.16|96.76|98.76|96.36|0
1650973500000|2022-04-26 11:45:00|99.03|96.63|99.97|97.57|99.97|97.57|98.89|96.49|0
1650973800000|2022-04-26 11:50:00|100.11|97.71|100.01|97.61|100.52|98.12|100.01|97.61|0
1650974100000|2022-04-26 11:55:00|99.97|97.57|100.52|98.12|100.59|98.19|99.84|97.44|0
1650974400000|2022-04-26 12:00:00|100.59|98.19|99.97|97.57|100.79|98.39|99.97|97.57|0
1650974700000|2022-04-26 12:05:00|99.9|97.5|100.17|97.77|100.38|97.98|99.83|97.43|0
1650975000000|2022-04-26 12:10:00|100.24|97.84|100.38|97.98|100.79|98.39|100.04|97.64|0
1650975300000|2022-04-26 12:15:00|100.44|98.04|99.83|97.43|100.65|98.25|99.42|97.02|0
1650975600000|2022-04-26 12:20:00|99.86|97.46|100.17|97.77|100.3|97.9|99.49|97.09|0
1650975900000|2022-04-26 12:25:00|99.96|97.56|100.23|97.83|100.78|98.38|99.69|97.29|0
1650976200000|2022-04-26 12:30:00|100.27|97.87|100.1|97.7|100.58|98.18|99.76|97.36|0
1650976500000|2022-04-26 12:35:00|100.13|97.73|98.47|96.07|100.13|97.73|97.66|95.26|0
1650976800000|2022-04-26 12:40:00|98.37|95.97|97.79|95.39|98.37|95.97|97.46|95.06|0
1650977100000|2022-04-26 12:45:00|97.73|95.33|97.93|95.53|98.06|95.66|97.32|94.92|0
1650977400000|2022-04-26 12:50:00|97.86|95.46|98.8|96.4|98.87|96.47|97.72|95.32|0
1650977700000|2022-04-26 12:55:00|98.73|96.33|99.91|97.51|100.12|97.72|98.41|96.01|0
1650978000000|2022-04-26 13:00:00|99.85|97.45|98.97|96.57|99.85|97.45|98.36|95.96|0
1650978300000|2022-04-26 13:05:00|98.9|96.5|98.9|96.5|99.1|96.7|98.66|96.26|0
1650978600000|2022-04-26 13:10:00|98.83|96.43|98.02|95.62|98.96|96.56|97.69|95.29|0
1650978900000|2022-04-26 13:15:00|97.95|95.55|98.19|95.79|98.36|95.96|97.82|95.42|0
1650979200000|2022-04-26 13:20:00|98.22|95.82|97.55|95.15|98.29|95.89|97.22|94.82|0
1650979500000|2022-04-26 13:25:00|97.48|95.08|98.02|95.62|98.35|95.95|97.21|94.81|0
1650979800000|2022-04-26 13:30:00|97.75|95.35|95.49|93.09|98.35|95.95|95.43|93.03|0
1650980100000|2022-04-26 13:35:00|95.3|92.9|95.82|93.42|97.01|94.61|95.23|92.83|0
1650980400000|2022-04-26 13:40:00|95.36|92.96|93.4|91|96.09|93.69|93.14|90.74|0
1650980700000|2022-04-26 13:45:00|93.27|90.87|94.33|91.93|96.87|94.47|92.69|90.29|0
1650981000000|2022-04-26 13:50:00|94.07|91.67|92.58|90.18|94.92|92.52|92.58|90.18|0
1650981300000|2022-04-26 13:55:00|92.71|90.31|93.19|90.79|93.42|91.02|92.26|89.86|0
1650981600000|2022-04-26 14:00:00|93.03|90.63|93.16|90.76|93.48|91.08|92.2|89.8|0
1650981900000|2022-04-26 14:05:00|92.97|90.57|94.98|92.58|95.24|92.84|92.97|90.57|0
1650982200000|2022-04-26 14:10:00|94.72|92.32|92.19|89.79|95.24|92.84|92.06|89.66|0
1650982500000|2022-04-26 14:15:00|92|89.6|87.64|85.24|92|89.6|87.02|84.62|0
1650982800000|2022-04-26 14:20:00|87.45|85.05|86.8|84.4|88.2|85.8|85.85|83.45|0
1650983100000|2022-04-26 14:25:00|86.71|84.31|87.95|85.55|87.95|85.55|85.97|83.57|0
1650983400000|2022-04-26 14:30:00|88.38|85.98|86.25|83.85|88.57|86.17|85.97|83.57|0
1650983700000|2022-04-26 14:35:00|86.09|83.69|85.79|83.39|87.63|85.23|84.81|82.41|0
1650984000000|2022-04-26 14:40:00|85.91|83.51|85.97|83.57|86.45|84.05|83.55|81.15|0
1650984300000|2022-04-26 14:45:00|85.73|83.33|87.88|85.48|87.88|85.48|85.61|83.21|0
1650984600000|2022-04-26 14:50:00|87.69|85.29|86.64|84.24|88.49|86.09|86.37|83.97|0
1650984900000|2022-04-26 14:55:00|86.7|84.3|86.52|84.12|87.32|84.92|86.15|83.75|0
1650985200000|2022-04-26 15:00:00|86.46|84.06|84.94|82.54|86.46|84.06|84.88|82.48|0
1650985500000|2022-04-26 15:05:00|84.88|82.48|85.48|83.08|85.48|83.08|84.39|81.99|0
1650985800000|2022-04-26 15:10:00|85.3|82.9|86.64|84.24|86.7|84.3|84.93|82.53|0
1650986100000|2022-04-26 15:15:00|86.58|84.18|84.45|82.05|86.64|84.24|84.45|82.05|0
1650986400000|2022-04-26 15:20:00|84.51|82.11|86.27|83.87|87.49|85.09|84.33|81.93|0
1650986700000|2022-04-26 15:25:00|86.08|83.68|85.9|83.5|86.94|84.54|85.66|83.26|0
1650987000000|2022-04-26 15:30:00|85.78|83.38|85.19|82.79|86.41|84.01|84.35|81.95|0
1650987300000|2022-04-26 15:35:00|85.07|82.67|84.28|81.88|85.31|82.91|82.97|80.57|0
1650987600000|2022-04-26 15:40:00|84.16|81.76|84.64|82.24|84.64|82.24|82.55|80.15|0
1650987900000|2022-04-26 15:45:00|84.58|82.18|85.88|83.48|86.49|84.09|83.8|81.4|0
1650988200000|2022-04-26 15:50:00|85.76|83.36|85.33|82.93|86.49|84.09|85.33|82.93|0
1650988500000|2022-04-26 15:55:00|85.3|82.9|83.53|81.13|85.3|82.9|83.47|81.07|0
1650988800000|2022-04-26 16:00:00|83.47|81.07|84.37|81.97|84.61|82.21|83.47|81.07|0
1650989100000|2022-04-26 16:05:00|84.43|82.03|86.05|83.65|86.05|83.65|84.13|81.73|0
1650989400000|2022-04-26 16:10:00|85.93|83.53|86.08|83.68|86.27|83.87|85.15|82.75|0
1650989700000|2022-04-26 16:15:00|86.18|83.78|85.37|82.97|87.34|84.94|85.37|82.97|0
1650990000000|2022-04-26 16:20:00|85.43|83.03|86.41|84.01|87.08|84.68|85.43|83.03|0
1650990300000|2022-04-26 16:25:00|86.28|83.88|88.2|85.8|88.76|86.36|86.28|83.88|0
1650990600000|2022-04-26 16:30:00|88.07|85.67|87.08|84.68|88.51|86.11|86.71|84.31|0
1650990900000|2022-04-26 16:35:00|87.11|84.71|85.61|83.21|87.54|85.14|85.43|83.03|0
1650991200000|2022-04-26 16:40:00|85.67|83.27|85.79|83.39|86.52|84.12|85.31|82.91|0
1650991500000|2022-04-26 16:45:00|85.85|83.45|84.82|82.42|85.91|83.51|84.58|82.18|0
1650991800000|2022-04-26 16:50:00|84.88|82.48|85.73|83.33|86.49|84.09|84.76|82.36|0
1650992100000|2022-04-26 16:55:00|85.54|83.14|88.68|86.28|88.81|86.41|85.36|82.96|0
1650992400000|2022-04-26 17:00:00|88.62|86.22|86.29|83.89|88.62|86.22|83.51|81.11|0
1650992700000|2022-04-26 17:05:00|86.41|84.01|86.47|84.07|87.08|84.68|86.17|83.77|0
1650993000000|2022-04-26 17:10:00|86.41|84.01|85.13|82.73|86.83|84.43|85.13|82.73|0
1650993300000|2022-04-26 17:15:00|85.07|82.67|84.11|81.71|85.68|83.28|84.05|81.65|0
1650993600000|2022-04-26 17:20:00|83.99|81.59|83.34|80.94|84.41|82.01|83.28|80.88|0
1650993900000|2022-04-26 17:25:00|83.4|81|82.37|79.97|83.81|81.41|80.96|78.56|0
1650994200000|2022-04-26 17:30:00|82.32|79.92|83.59|81.19|84.13|81.73|81.32|78.92|0
1650994500000|2022-04-26 17:35:00|83.36|80.96|84.13|81.73|84.37|81.97|82.7|80.3|0
1650994800000|2022-04-26 17:40:00|83.89|81.49|85.93|83.53|86.66|84.26|83.83|81.43|0
1650995100000|2022-04-26 17:45:00|86.17|83.77|85.26|82.86|86.36|83.96|84.42|82.02|0
1650995400000|2022-04-26 17:50:00|85.39|82.99|83.53|81.13|85.39|82.99|83.53|81.13|0
1650995700000|2022-04-26 17:55:00|83.65|81.25|83.88|81.48|84.66|82.26|83.41|81.01|0
1650996000000|2022-04-26 18:00:00|83.94|81.54|83.88|81.48|84.36|81.96|82.99|80.59|0
1650996300000|2022-04-26 18:05:00|83.82|81.42|83.7|81.3|84.66|82.26|83.41|81.01|0
1650996600000|2022-04-26 18:10:00|83.58|81.18|85.32|82.92|85.32|82.92|83.58|81.18|0
1650996900000|2022-04-26 18:15:00|85.2|82.8|85.08|82.68|86.53|84.13|84.06|81.66|0
1650997200000|2022-04-26 18:20:00|84.95|82.55|86.83|84.43|87.57|85.17|84.83|82.43|0
1650997500000|2022-04-26 18:25:00|86.95|84.55|86.83|84.43|87.26|84.86|85.56|83.16|0
1650997800000|2022-04-26 18:30:00|86.59|84.19|86.19|83.79|86.89|84.49|85.13|82.73|0
1650998100000|2022-04-26 18:35:00|86.34|83.94|86.83|84.43|87.63|85.23|86.19|83.79|0
1650998400000|2022-04-26 18:40:00|86.77|84.37|83.96|81.56|86.77|84.37|83.93|81.53|0
1650998700000|2022-04-26 18:45:00|83.93|81.53|84.23|81.83|84.89|82.49|83.51|81.11|0
1650999000000|2022-04-26 18:50:00|84.2|81.8|85.91|83.51|86.21|83.81|84.11|81.71|0
1650999300000|2022-04-26 18:55:00|86.21|83.81|87.25|84.85|87.56|85.16|85.76|83.36|0
1650999600000|2022-04-26 19:00:00|87.13|84.73|85.06|82.66|90.22|87.82|84.94|82.54|0
1650999900000|2022-04-26 19:05:00|84.88|82.48|83.38|80.98|85.06|82.66|83.02|80.62|0
1651000200000|2022-04-26 19:10:00|83.32|80.92|81.37|78.97|84.15|81.75|81.14|78.74|0
1651000500000|2022-04-26 19:15:00|81.43|79.03|79.48|77.08|81.43|79.03|76.04|73.64|0
1651000800000|2022-04-26 19:20:00|79.59|77.19|80.98|78.58|81.33|78.93|79.42|77.02|0
1651001100000|2022-04-26 19:25:00|81.27|78.87|79.94|77.54|81.27|78.87|79.59|77.19|0
1651001400000|2022-04-26 19:30:00|79.88|77.48|78.9|76.5|80.51|78.11|78.45|76.05|0
1651001700000|2022-04-26 19:35:00|78.96|76.56|80.28|77.88|80.28|77.88|78.11|75.71|0
1651002000000|2022-04-26 19:40:00|80.4|78|80.22|77.82|80.98|78.58|78.73|76.33|0
1651002300000|2022-04-26 19:45:00|80.34|77.94|78.96|76.56|81.03|78.63|78.27|75.87|0
1651002600000|2022-04-26 19:50:00|78.7|76.3|78.1|75.7|80.68|78.28|78.04|75.64|0
1651002900000|2022-04-26 19:55:00|78.04|75.64|76.83|74.43|79.18|76.78|75.55|73.15|0
1651003200000|2022-04-26 20:00:00|76.72|74.32|76.23|73.83|78.45|76.05|74.89|72.49|0
1651003500000|2022-04-26 20:05:00|76.28|73.88|72.09|69.69|76.56|74.16|71.53|69.13|0
1651003800000|2022-04-26 20:10:00|71.98|69.58|70.74|68.34|75.78|73.38|70.64|68.24|0
1651004100000|2022-04-26 20:15:00|71.13|68.33|71.85|69.05|72.06|69.26|71|68.2|0
1651004400000|2022-04-26 20:20:00|71.79|68.99|70.24|67.44|71.79|68.99|68.56|65.76|0
1651004700000|2022-04-26 20:25:00|70.29|67.49|70.35|67.55|70.35|67.55|69.56|66.76|0
1651005000000|2022-04-26 20:30:00|70.29|67.49|70.08|67.28|70.35|67.55|69.66|66.86|0
1651005300000|2022-04-26 20:35:00|70.13|67.33|69.71|66.91|70.29|67.49|69.4|66.6|0
1651005600000|2022-04-26 20:40:00|69.66|66.86|68.16|65.36|69.66|66.86|67.9|65.1|0
1651005900000|2022-04-26 20:45:00|68.18|65.38|68.26|65.46|69.03|66.23|68|65.2|0
1651006200000|2022-04-26 20:50:00|68.21|65.41|68.18|65.38|68.26|65.46|67.64|64.84|0
1651006500000|2022-04-26 20:55:00|68.15|65.35|68.43|65.63|68.56|65.76|68.13|65.33|0
1651006800000|2022-04-26 21:00:00|68.31|65.51|68.52|65.72|68.55|65.75|68.31|65.51|0
1651007100000|2022-04-26 21:05:00|68.54|65.74|68.81|66.01|68.81|66.01|68.54|65.74|0
1651007400000|2022-04-26 21:10:00|68.82|66.02|69.04|66.24|69.06|66.26|68.67|65.87|0
1651007700000|2022-04-26 21:15:00|69.05|66.25|69.09|66.29|69.15|66.35|68.84|66.04|0
1651008000000|2022-04-26 21:20:00|69.08|66.28|69.07|66.27|69.29|66.49|69.02|66.22|0
1651008300000|2022-04-26 21:25:00|69.03|66.23|69.62|66.82|69.67|66.87|69.03|66.23|0
1651008600000|2022-04-26 21:30:00|69.61|66.81|69.98|67.18|70.31|67.51|69.61|66.81|0
1651008900000|2022-04-26 21:35:00|70.01|67.21|69.85|67.05|70.05|67.25|69.71|66.91|0
1651009200000|2022-04-26 21:40:00|69.86|67.06|69.86|67.06|70.01|67.21|69.78|66.98|0
1651009500000|2022-04-26 21:45:00|69.85|67.05|69.83|67.03|70.09|67.29|69.83|67.03|0
1651009800000|2022-04-26 21:50:00|69.74|66.94|70.13|67.33|70.15|67.35|69.65|66.85|0
1651010100000|2022-04-26 21:55:00|70.12|67.32|70.29|67.49|70.29|67.49|70.03|67.23|0
1651010400000|2022-04-26 22:00:00|71.19|68.39|71.4|68.6|71.54|68.74|70.16|67.36|0
1651010700000|2022-04-26 22:05:00|71.43|68.63|73.31|70.51|73.86|71.06|71.43|68.63|0
1651011000000|2022-04-26 22:10:00|73.37|70.57|73.53|70.73|74.1|71.3|73.2|70.4|0
1651011300000|2022-04-26 22:15:00|73.56|70.76|72.96|70.16|73.91|71.11|72.34|69.54|0
1651011600000|2022-04-26 22:20:00|72.93|70.13|74.4|71.6|74.4|71.6|72.93|70.13|0
1651011900000|2022-04-26 22:25:00|74.48|71.68|75.78|72.98|75.95|73.15|74.18|71.38|0
1651012200000|2022-04-26 22:30:00|75.81|73.01|75.17|72.37|76.23|73.43|75.11|72.31|0
1651012500000|2022-04-26 22:35:00|75.23|72.43|74.34|71.54|75.45|72.65|74.29|71.49|0
1651012800000|2022-04-26 22:40:00|74.37|71.57|73.41|70.61|74.56|71.76|73.36|70.56|0
1651013100000|2022-04-26 22:45:00|73.47|70.67|73.57|70.77|73.85|71.05|73.19|70.39|0
1651013400000|2022-04-26 22:50:00|73.52|70.72|74.34|71.54|74.56|71.76|73.47|70.67|0
1651013700000|2022-04-26 22:55:00|74.39|71.59|73.71|70.91|74.47|71.67|73.57|70.77|0
1651014000000|2022-04-26 23:00:00|73.74|70.94|74.12|71.32|74.23|71.43|73.71|70.91|0
1651014300000|2022-04-26 23:05:00|74.01|71.21|74.58|71.78|74.72|71.92|74.01|71.21|0
1651014600000|2022-04-26 23:10:00|74.61|71.81|74.55|71.75|74.88|72.08|74.17|71.37|0
1651014900000|2022-04-26 23:15:00|74.5|71.7|74.55|71.75|74.72|71.92|74.36|71.56|0
1651015200000|2022-04-26 23:20:00|74.58|71.78|74.66|71.86|74.77|71.97|74.55|71.75|0
1651015500000|2022-04-26 23:25:00|74.69|71.89|74.35|71.55|74.96|72.16|74.27|71.47|0
1651015800000|2022-04-26 23:30:00|74.33|71.53|75.01|72.21|75.26|72.46|74.33|71.53|0
1651016100000|2022-04-26 23:35:00|75.04|72.24|75.21|72.41|75.26|72.46|74.6|71.8|0
1651016400000|2022-04-26 23:40:00|75.07|72.27|75.21|72.41|75.59|72.79|75.04|72.24|0
1651016700000|2022-04-26 23:45:00|75.23|72.43|75.54|72.74|75.62|72.82|75.15|72.35|0
1651017000000|2022-04-26 23:50:00|75.59|72.79|75.48|72.68|76.04|73.24|75.48|72.68|0
1651017300000|2022-04-26 23:55:00|75.54|72.74|75.37|72.57|75.98|73.18|75.2|72.4|0
1651017600000|2022-04-27 00:00:00|75.42|72.62|75.7|72.9|76.09|73.29|75.31|72.51|0
1651017900000|2022-04-27 00:05:00|75.73|72.93|75.09|72.29|75.95|73.15|74.87|72.07|0
1651018200000|2022-04-27 00:10:00|75.03|72.23|74.98|72.18|75.14|72.34|74.65|71.85|0
1651018500000|2022-04-27 00:15:00|75.06|72.26|73.95|71.15|75.25|72.45|73.87|71.07|0
1651018800000|2022-04-27 00:20:00|73.98|71.18|74.25|71.45|74.81|72.01|73.82|71.02|0
1651019100000|2022-04-27 00:25:00|74.31|71.51|73.98|71.18|74.47|71.67|73.81|71.01|0
1651019400000|2022-04-27 00:30:00|73.95|71.15|73.62|70.82|76.94|74.14|73.21|70.41|0
1651019700000|2022-04-27 00:35:00|73.65|70.85|73.24|70.44|73.9|71.1|73.24|70.44|0
1651020000000|2022-04-27 00:40:00|73.29|70.49|73.02|70.22|73.35|70.55|72.32|69.52|0
1651020300000|2022-04-27 00:45:00|73.07|70.27|72.96|70.16|73.13|70.33|72.64|69.84|0
1651020600000|2022-04-27 00:50:00|72.99|70.19|73.4|70.6|73.4|70.6|72.96|70.16|0
1651020900000|2022-04-27 00:55:00|73.42|70.62|72.36|69.56|73.67|70.87|71.99|69.19|0
1651021200000|2022-04-27 01:00:00|72.28|69.48|72.47|69.67|72.8|70|72.28|69.48|0
1651021500000|2022-04-27 01:05:00|72.42|69.62|73.45|70.65|73.59|70.79|72.34|69.54|0
1651021800000|2022-04-27 01:10:00|73.42|70.62|73.31|70.51|73.45|70.65|73.12|70.32|0
1651022100000|2022-04-27 01:15:00|73.23|70.43|73.91|71.11|74.16|71.36|73.23|70.43|0
1651022400000|2022-04-27 01:20:00|74.05|71.25|74.93|72.13|74.99|72.19|73.99|71.19|0
1651022700000|2022-04-27 01:25:00|74.9|72.1|75.32|72.52|75.43|72.63|74.82|72.02|0
1651023000000|2022-04-27 01:30:00|75.26|72.46|75.99|73.19|75.99|73.19|74.87|72.07|0
1651023300000|2022-04-27 01:35:00|75.93|73.13|77.17|74.37|77.17|74.37|75.48|72.68|0
1651023600000|2022-04-27 01:40:00|77.28|74.48|76.43|73.63|77.34|74.54|76.43|73.63|0
1651023900000|2022-04-27 01:45:00|76.49|73.69|76.21|73.41|76.88|74.08|76.21|73.41|0
1651024200000|2022-04-27 01:50:00|76.15|73.35|75.76|72.96|76.26|73.46|75.7|72.9|0
1651024500000|2022-04-27 01:55:00|75.7|72.9|75.93|73.13|76.04|73.24|75.7|72.9|0
1651024800000|2022-04-27 02:00:00|75.98|73.18|75.76|72.96|75.98|73.18|75.48|72.68|0
1651025100000|2022-04-27 02:05:00|75.81|73.01|74.28|71.48|75.98|73.18|73.87|71.07|0
1651025400000|2022-04-27 02:10:00|74.26|71.46|75.53|72.73|75.59|72.79|74.26|71.46|0
1651025700000|2022-04-27 02:15:00|75.42|72.62|75.47|72.67|75.61|72.81|75.03|72.23|0
1651026000000|2022-04-27 02:20:00|75.5|72.7|75.3|72.5|75.81|73.01|74.97|72.17|0
1651026300000|2022-04-27 02:25:00|75.25|72.45|75.8|73|75.81|73.01|75.03|72.23|0
1651026600000|2022-04-27 02:30:00|75.86|73.06|75.69|72.89|76.03|73.23|75.41|72.61|0
1651026900000|2022-04-27 02:35:00|75.64|72.84|75.77|72.97|75.8|73|75.19|72.39|0
1651027200000|2022-04-27 02:40:00|75.86|73.06|76.98|74.18|77.04|74.24|75.86|73.06|0
1651027500000|2022-04-27 02:45:00|76.93|74.13|76.75|73.95|76.93|74.13|76.19|73.39|0
1651027800000|2022-04-27 02:50:00|76.81|74.01|77.69|74.89|78.06|75.26|76.42|73.62|0
1651028100000|2022-04-27 02:55:00|77.72|74.92|77.77|74.97|77.94|75.14|77.26|74.46|0
1651028400000|2022-04-27 03:00:00|77.8|75|77.68|74.88|77.94|75.14|77.32|74.52|0
1651028700000|2022-04-27 03:05:00|77.71|74.91|77.37|74.57|77.77|74.97|77.26|74.46|0
1651029000000|2022-04-27 03:10:00|77.31|74.51|77.71|74.91|77.94|75.14|77.26|74.46|0
1651029300000|2022-04-27 03:15:00|77.65|74.85|76.97|74.17|77.71|74.91|76.86|74.06|0
1651029600000|2022-04-27 03:20:00|77|74.2|77.14|74.34|77.23|74.43|76.97|74.17|0
1651029900000|2022-04-27 03:25:00|77.2|74.4|77.54|74.74|77.82|75.02|77.11|74.31|0
1651030200000|2022-04-27 03:30:00|77.56|74.76|77.62|74.82|77.65|74.85|77.05|74.25|0
1651030500000|2022-04-27 03:35:00|77.59|74.79|77.7|74.9|77.7|74.9|77.45|74.65|0
1651030800000|2022-04-27 03:40:00|77.67|74.87|77.59|74.79|77.99|75.19|77.36|74.56|0
1651031100000|2022-04-27 03:45:00|77.56|74.76|78.44|75.64|78.73|75.93|77.53|74.73|0
1651031400000|2022-04-27 03:50:00|78.39|75.59|77.87|75.07|78.39|75.59|77.87|75.07|0
1651031700000|2022-04-27 03:55:00|77.9|75.1|78.04|75.24|78.33|75.53|77.9|75.1|0
1651032000000|2022-04-27 04:00:00|77.98|75.18|77.14|74.34|77.98|75.18|76.74|73.94|0
1651032300000|2022-04-27 04:05:00|77.11|74.31|77.19|74.39|77.39|74.59|77.05|74.25|0
1651032600000|2022-04-27 04:10:00|77.25|74.45|77.13|74.33|77.25|74.45|76.96|74.16|0
1651032900000|2022-04-27 04:15:00|77.1|74.3|77.02|74.22|77.19|74.39|76.96|74.16|0
1651033200000|2022-04-27 04:20:00|76.96|74.16|76.51|73.71|77.08|74.28|76.51|73.71|0
1651033500000|2022-04-27 04:25:00|76.56|73.76|76.62|73.82|77.3|74.5|76.51|73.71|0
1651033800000|2022-04-27 04:30:00|76.68|73.88|76.67|73.87|76.84|74.04|76.56|73.76|0
1651034100000|2022-04-27 04:35:00|76.64|73.84|76.45|73.65|76.73|73.93|76.33|73.53|0
1651034400000|2022-04-27 04:40:00|76.5|73.7|76.5|73.7|76.5|73.7|76.16|73.36|0
1651034700000|2022-04-27 04:45:00|76.47|73.67|77.07|74.27|77.07|74.27|76.39|73.59|0
1651035000000|2022-04-27 04:50:00|77.12|74.32|76.78|73.98|77.12|74.32|76.73|73.93|0
1651035300000|2022-04-27 04:55:00|76.84|74.04|77.01|74.21|77.12|74.32|76.81|74.01|0
1651035600000|2022-04-27 05:00:00|77.03|74.23|76.44|73.64|77.23|74.43|76.33|73.53|0
1651035900000|2022-04-27 05:05:00|76.47|73.67|76.95|74.15|77.12|74.32|76.47|73.67|0
1651036200000|2022-04-27 05:10:00|76.98|74.18|77.57|74.77|77.69|74.89|76.83|74.03|0
1651036500000|2022-04-27 05:15:00|77.52|74.72|77|74.2|77.57|74.77|76.95|74.15|0
1651036800000|2022-04-27 05:20:00|76.95|74.15|76.38|73.58|76.95|74.15|76.21|73.41|0
1651037100000|2022-04-27 05:25:00|76.27|73.47|77.11|74.31|77.11|74.31|76.27|73.47|0
1651037400000|2022-04-27 05:30:00|77.17|74.37|76.6|73.8|77.94|75.14|76.49|73.69|0
1651037700000|2022-04-27 05:35:00|76.54|73.74|77.28|74.48|77.57|74.77|76.54|73.74|0
1651038000000|2022-04-27 05:40:00|77.34|74.54|77.05|74.25|77.39|74.59|76.94|74.14|0
1651038300000|2022-04-27 05:45:00|76.94|74.14|76.65|73.85|77.02|74.22|76.32|73.52|0
1651038600000|2022-04-27 05:50:00|76.6|73.8|76.74|73.94|76.77|73.97|76.26|73.46|0
1651038900000|2022-04-27 05:55:00|76.65|73.85|76.56|73.76|76.99|74.19|76.14|73.34|0
1651039200000|2022-04-27 06:00:00|76.65|73.85|75.64|72.84|76.99|74.19|75.64|72.84|0
1651039500000|2022-04-27 06:05:00|75.72|72.92|76.79|73.99|77.05|74.25|75.52|72.72|0
1651039800000|2022-04-27 06:10:00|76.76|73.96|77.73|74.93|77.78|74.98|76.65|73.85|0
1651040100000|2022-04-27 06:15:00|77.75|74.95|78.07|75.27|78.24|75.44|77.67|74.87|0
1651040400000|2022-04-27 06:20:00|78.1|75.3|77.92|75.12|78.18|75.38|77.84|75.04|0
1651040700000|2022-04-27 06:25:00|77.9|75.1|77.78|74.98|78.07|75.27|77.78|74.98|0
1651041000000|2022-04-27 06:30:00|77.84|75.04|77.69|74.89|78.18|75.38|77.55|74.75|0
1651041300000|2022-04-27 06:35:00|77.66|74.86|77.15|74.35|78.18|75.38|77.15|74.35|0
1651041600000|2022-04-27 06:40:00|77.09|74.29|77.86|75.06|78.79|75.99|74.7|71.9|0
1651041900000|2022-04-27 06:45:00|77.8|75|78.15|75.35|78.32|75.52|77.63|74.83|0
1651042200000|2022-04-27 06:50:00|78.17|75.37|78.34|75.54|78.43|75.63|77.74|74.94|0
1651042500000|2022-04-27 06:55:00|78.32|75.52|78.54|75.74|78.66|75.86|77.94|75.14|0
1651042800000|2022-04-27 07:00:00|78.37|75.57|78.03|75.23|79.35|76.55|77.68|74.88|0
1651043100000|2022-04-27 07:05:00|78.14|75.34|78.6|76.2|78.98|76.58|77.09|74.69|0
1651043400000|2022-04-27 07:10:00|78.46|76.06|77.14|74.74|78.69|76.29|77.08|74.68|0
1651043700000|2022-04-27 07:15:00|77.03|74.63|76.63|74.23|77.42|75.02|76.23|73.83|0
1651044000000|2022-04-27 07:20:00|76.52|74.12|74.72|72.32|76.54|74.14|74.16|71.76|0
1651044300000|2022-04-27 07:25:00|74.55|72.15|72.69|70.29|74.74|72.34|72.47|70.07|0
1651044600000|2022-04-27 07:30:00|72.42|70.02|74.3|71.9|75.27|72.87|72.2|69.8|0
1651044900000|2022-04-27 07:35:00|74.36|71.96|76.47|74.07|76.53|74.13|74.25|71.85|0
1651045200000|2022-04-27 07:40:00|76.5|74.1|76.98|74.58|77.35|74.95|76.42|74.02|0
1651045500000|2022-04-27 07:45:00|77.15|74.75|78.8|76.4|79.53|77.13|74.85|72.45|0
1651045800000|2022-04-27 07:50:00|78.83|76.43|80.45|78.05|80.45|78.05|78.83|76.43|0
1651046100000|2022-04-27 07:55:00|80.6|78.2|81.74|79.34|82.31|79.91|80.25|77.85|0
1651046400000|2022-04-27 08:00:00|81.83|79.43|81.01|78.61|82.19|79.79|80.57|78.17|0
1651046700000|2022-04-27 08:05:00|80.92|78.52|80.89|78.49|81.36|78.96|80.48|78.08|0
1651047000000|2022-04-27 08:10:00|80.95|78.55|83.15|80.75|83.24|80.84|80.95|78.55|0
1651047300000|2022-04-27 08:15:00|83.12|80.72|83.72|81.32|84.08|81.68|82.88|80.48|0
1651047600000|2022-04-27 08:20:00|83.78|81.38|83.29|80.89|84.23|81.83|82.94|80.54|0
1651047900000|2022-04-27 08:25:00|83.26|80.86|82.5|80.1|84.06|81.66|82.5|80.1|0
1651048200000|2022-04-27 08:30:00|82.62|80.22|81.58|79.18|83|80.6|81.55|79.15|0
1651048500000|2022-04-27 08:35:00|81.43|79.03|81.39|78.99|82.2|79.8|81.07|78.67|0
1651048800000|2022-04-27 08:40:00|81.48|79.08|81.3|78.9|81.92|79.52|81.24|78.84|0
1651049100000|2022-04-27 08:45:00|81.27|78.87|79.95|77.55|81.27|78.87|79.66|77.26|0
1651049400000|2022-04-27 08:50:00|79.36|76.96|80.68|78.28|81.09|78.69|79.3|76.9|0
1651049700000|2022-04-27 08:55:00|80.74|78.34|81.3|78.9|82.15|79.75|80.68|78.28|0
1651050000000|2022-04-27 09:00:00|81.21|78.81|81.74|79.34|82.21|79.81|80.97|78.57|0
1651050300000|2022-04-27 09:05:00|81.62|79.22|81|78.6|82.39|79.99|81|78.6|0
1651050600000|2022-04-27 09:10:00|80.79|78.39|81.91|79.51|82.33|79.93|80.79|78.39|0
1651050900000|2022-04-27 09:15:00|81.79|79.39|81.61|79.21|81.85|79.45|80.73|78.33|0
1651051200000|2022-04-27 09:20:00|81.64|79.24|81.79|79.39|82.21|79.81|81.38|78.98|0
1651051500000|2022-04-27 09:25:00|82.03|79.63|82.14|79.74|82.68|80.28|81.79|79.39|0
1651051800000|2022-04-27 09:30:00|82.17|79.77|80.32|77.92|82.54|80.14|80.29|77.89|0
1651052100000|2022-04-27 09:35:00|80.41|78.01|81.52|79.12|81.58|79.18|80.35|77.95|0
1651052400000|2022-04-27 09:40:00|81.58|79.18|81.29|78.89|81.76|79.36|81.17|78.77|0
1651052700000|2022-04-27 09:45:00|81.31|78.91|80.75|78.35|81.46|79.06|80.4|78|0
1651053000000|2022-04-27 09:50:00|80.78|78.38|81.58|79.18|81.93|79.53|80.78|78.38|0
1651053300000|2022-04-27 09:55:00|81.64|79.24|82.35|79.95|82.53|80.13|81.64|79.24|0
1651053600000|2022-04-27 10:00:00|82.41|80.01|82.82|80.42|83.06|80.66|82.23|79.83|0
1651053900000|2022-04-27 10:05:00|82.7|80.3|82.7|80.3|83|80.6|82.4|80|0
1651054200000|2022-04-27 10:10:00|82.67|80.27|83.24|80.84|83.39|80.99|82.64|80.24|0
1651054500000|2022-04-27 10:15:00|83.27|80.87|82.53|80.13|83.36|80.96|82.53|80.13|0
1651054800000|2022-04-27 10:20:00|82.59|80.19|82.76|80.36|82.85|80.45|82.53|80.13|0
1651055100000|2022-04-27 10:25:00|82.73|80.33|82.58|80.18|82.73|80.33|82.52|80.12|0
1651055400000|2022-04-27 10:30:00|82.52|80.12|82.46|80.06|82.64|80.24|82.29|79.89|0
1651055700000|2022-04-27 10:35:00|82.4|80|81.98|79.58|82.63|80.23|81.68|79.28|0
1651056000000|2022-04-27 10:40:00|81.95|79.55|81.62|79.22|82.39|79.99|81.39|78.99|0
1651056300000|2022-04-27 10:45:00|81.06|78.66|81.41|79.01|82.33|79.93|79.86|77.46|0
1651056600000|2022-04-27 10:50:00|81.53|79.13|83.33|80.93|83.42|81.02|81.38|78.98|0
1651056900000|2022-04-27 10:55:00|83.39|80.99|82.79|80.39|83.54|81.14|82.61|80.21|0
1651057200000|2022-04-27 11:00:00|82.82|80.42|80.9|78.5|82.82|80.42|80.67|78.27|0
1651057500000|2022-04-27 11:05:00|80.84|78.44|79.38|76.98|80.87|78.47|79.33|76.93|0
1651057800000|2022-04-27 11:10:00|79.33|76.93|79.96|77.56|79.96|77.56|79.24|76.84|0
1651058100000|2022-04-27 11:15:00|79.9|77.5|78.98|76.58|80.02|77.62|78.98|76.58|0
1651058400000|2022-04-27 11:20:00|79.04|76.64|77.55|75.15|79.32|76.92|77.37|74.97|0
1651058700000|2022-04-27 11:25:00|77.66|75.26|76.3|73.9|77.74|75.34|76.3|73.9|0
1651059000000|2022-04-27 11:30:00|76.13|73.73|76.48|74.08|76.87|74.47|73.56|71.16|0
1651059300000|2022-04-27 11:35:00|76.65|74.25|77.71|75.31|77.94|75.54|76.54|74.14|0
1651059600000|2022-04-27 11:40:00|77.8|75.4|78.34|75.94|78.6|76.2|77.6|75.2|0
1651059900000|2022-04-27 11:45:00|78.28|75.88|79.03|76.63|79.37|76.97|78.28|75.88|0
1651060200000|2022-04-27 11:50:00|79|76.6|78.11|75.71|79.08|76.68|78.05|75.65|0
1651060500000|2022-04-27 11:55:00|78.14|75.74|77.94|75.54|78.74|76.34|77.14|74.74|0
1651060800000|2022-04-27 12:00:00|77.88|75.48|79.37|76.97|79.48|77.08|77.54|75.14|0
1651061100000|2022-04-27 12:05:00|79.25|76.85|80.1|77.7|80.16|77.76|78.35|75.95|0
1651061400000|2022-04-27 12:10:00|80.22|77.82|80.1|77.7|80.33|77.93|79.58|77.18|0
1651061700000|2022-04-27 12:15:00|80.16|77.76|78.83|76.43|80.16|77.76|78.77|76.37|0
1651062000000|2022-04-27 12:20:00|78.77|76.37|77.97|75.57|79.12|76.72|77.66|75.26|0
1651062300000|2022-04-27 12:25:00|77.69|75.29|77.97|75.57|78.02|75.62|76.98|74.58|0
1651062600000|2022-04-27 12:30:00|77.88|75.48|76.72|74.32|78.59|76.19|76.55|74.15|0
1651062900000|2022-04-27 12:35:00|76.94|74.54|78.02|75.62|78.13|75.73|76.55|74.15|0
1651063200000|2022-04-27 12:40:00|78.08|75.68|77.79|75.39|78.19|75.79|77.17|74.77|0
1651063500000|2022-04-27 12:45:00|77.73|75.33|77.11|74.71|78.04|75.64|76.94|74.54|0
1651063800000|2022-04-27 12:50:00|77.08|74.68|77.28|74.88|77.56|75.16|76.83|74.43|0
1651064100000|2022-04-27 12:55:00|77.33|74.93|77.56|75.16|78.01|75.61|77.22|74.82|0
1651064400000|2022-04-27 13:00:00|77.5|75.1|77.22|74.82|78.3|75.9|77.22|74.82|0
1651064700000|2022-04-27 13:05:00|77.3|74.9|75.8|73.4|77.3|74.9|74.86|72.46|0
1651065000000|2022-04-27 13:10:00|75.75|73.35|75.52|73.12|75.97|73.57|75.47|73.07|0
1651065300000|2022-04-27 13:15:00|75.41|73.01|76.08|73.68|76.53|74.13|75.41|73.01|0
1651065600000|2022-04-27 13:20:00|76.19|73.79|75.8|73.4|76.64|74.24|75.8|73.4|0
1651065900000|2022-04-27 13:25:00|75.85|73.45|76.52|74.12|77.26|74.86|75.85|73.45|0
1651066200000|2022-04-27 13:30:00|76.33|73.93|77.99|75.59|79.02|76.62|76.24|73.84|0
1651066500000|2022-04-27 13:35:00|78.45|76.05|79.15|76.75|79.84|77.44|77.71|75.31|0
1651066800000|2022-04-27 13:40:00|79.9|77.5|81.87|79.47|85.52|83.12|79.38|76.98|0
1651067100000|2022-04-27 13:45:00|82.29|79.89|83.65|81.25|84.68|82.28|81.54|79.14|0
1651067400000|2022-04-27 13:50:00|84.25|81.85|82.15|79.75|85.29|82.89|81.85|79.45|0
1651067700000|2022-04-27 13:55:00|82.33|79.93|83.56|81.16|83.8|81.4|81.79|79.39|0
1651068000000|2022-04-27 14:00:00|83.44|81.04|80.42|78.02|85.62|83.22|79.89|77.49|0
1651068300000|2022-04-27 14:05:00|80.59|78.19|79.54|77.14|81|78.6|78.85|76.45|0
1651068600000|2022-04-27 14:10:00|79.49|77.09|75.08|72.68|79.6|77.2|74.97|72.57|0
1651068900000|2022-04-27 14:15:00|74.75|72.35|73.75|71.35|75.02|72.62|72.56|70.16|0
1651069200000|2022-04-27 14:20:00|73.7|71.3|75.04|72.64|76.44|74.04|73.43|71.03|0
1651069500000|2022-04-27 14:25:00|75.6|73.2|73.28|70.88|76.89|74.49|73.28|70.88|0
1651069800000|2022-04-27 14:30:00|72.79|70.39|74.06|71.66|74.06|71.66|69.47|67.07|0
1651070100000|2022-04-27 14:35:00|74.17|71.77|76.77|74.37|80.15|77.75|73.9|71.5|0
1651070400000|2022-04-27 14:40:00|76.88|74.48|77.85|75.45|78.3|75.9|76.49|74.09|0
1651070700000|2022-04-27 14:45:00|77.9|75.5|80.49|78.09|80.49|78.09|77.33|74.93|0
1651071000000|2022-04-27 14:50:00|80.61|78.21|78.13|75.73|80.78|78.38|78.13|75.73|0
1651071300000|2022-04-27 14:55:00|78.24|75.84|77.93|75.53|79.62|77.22|77.84|75.44|0
1651071600000|2022-04-27 15:00:00|78.21|75.81|79.36|76.96|82.16|79.76|77.87|75.47|0
1651071900000|2022-04-27 15:05:00|79.48|77.08|78.38|75.98|79.82|77.42|77.95|75.55|0
1651072200000|2022-04-27 15:10:00|78.44|76.04|78.5|76.1|80.37|77.97|77.19|74.79|0
1651072500000|2022-04-27 15:15:00|78.67|76.27|80.98|78.58|81.39|78.99|78.67|76.27|0
1651072800000|2022-04-27 15:20:00|80.95|78.55|80.12|77.72|80.98|78.58|78.72|76.32|0
1651073100000|2022-04-27 15:25:00|79.77|77.37|81.06|78.66|81.41|79.01|79.25|76.85|0
1651073400000|2022-04-27 15:30:00|81.65|79.25|82.73|80.33|83.74|81.34|80.61|78.21|0
1651073700000|2022-04-27 15:35:00|82.79|80.39|82.2|79.8|82.91|80.51|81.81|79.41|0
1651074000000|2022-04-27 15:40:00|81.93|79.53|82.02|79.62|83.27|80.87|81.19|78.79|0
1651074300000|2022-04-27 15:45:00|81.48|79.08|81.36|78.96|81.96|79.56|80.72|78.32|0
1651074600000|2022-04-27 15:50:00|81.42|79.02|78.97|76.57|81.69|79.29|78.68|76.28|0
1651074900000|2022-04-27 15:55:00|78.91|76.51|80.19|77.79|80.31|77.91|78.63|76.23|0
1651075200000|2022-04-27 16:00:00|80.25|77.85|79.9|77.5|80.71|78.31|78.16|75.76|0
1651075500000|2022-04-27 16:05:00|79.87|77.47|81.95|79.55|82.31|79.91|79.84|77.44|0
1651075800000|2022-04-27 16:10:00|82.07|79.67|81.24|78.84|82.07|79.67|80.95|78.55|0
1651076100000|2022-04-27 16:15:00|81.12|78.72|80.94|78.54|82.19|79.79|80.3|77.9|0
1651076400000|2022-04-27 16:20:00|81.3|78.9|84.89|82.49|85.5|83.1|80.53|78.13|0
1651076700000|2022-04-27 16:25:00|84.83|82.43|84.98|82.58|86.11|83.71|84.46|82.06|0
1651077000000|2022-04-27 16:30:00|85.04|82.64|84.68|82.28|85.84|83.44|84.19|81.79|0
1651077300000|2022-04-27 16:35:00|84.77|82.37|84.55|82.15|84.86|82.46|83.25|80.85|0
1651077600000|2022-04-27 16:40:00|84.67|82.27|85.9|83.5|86.89|84.49|84.07|81.67|0
1651077900000|2022-04-27 16:45:00|85.77|83.37|83.67|81.27|88.04|85.64|83.55|81.15|0
1651078200000|2022-04-27 16:50:00|83.79|81.39|83.73|81.33|84.12|81.72|83|80.6|0
1651078500000|2022-04-27 16:55:00|83.79|81.39|83.85|81.45|84.24|81.84|83.3|80.9|0
1651078800000|2022-04-27 17:00:00|84.03|81.63|84.3|81.9|84.39|81.99|79.45|77.05|0
1651079100000|2022-04-27 17:05:00|84.12|81.72|81.03|78.63|84.7|82.3|80.97|78.57|0
1651079400000|2022-04-27 17:10:00|81.15|78.75|80.97|78.57|81.74|79.34|79.74|77.34|0
1651079700000|2022-04-27 17:15:00|80.91|78.51|80.14|77.74|80.97|78.57|79.56|77.16|0
1651080000000|2022-04-27 17:20:00|80.2|77.8|80.44|78.04|81.92|79.52|80.03|77.63|0
1651080300000|2022-04-27 17:25:00|80.5|78.1|82.75|80.35|82.87|80.47|78.51|76.11|0
1651080600000|2022-04-27 17:30:00|82.87|80.47|82.45|80.05|83.72|81.32|81.74|79.34|0
1651080900000|2022-04-27 17:35:00|82.69|80.29|81.08|78.68|83.72|81.32|80.67|78.27|0
1651081200000|2022-04-27 17:40:00|81.26|78.86|81.14|78.74|81.61|79.21|80.22|77.82|0
1651081500000|2022-04-27 17:45:00|81.23|78.83|82.81|80.41|83.11|80.71|80.67|78.27|0
1651081800000|2022-04-27 17:50:00|82.87|80.47|83.74|81.34|84.26|81.86|82.69|80.29|0
1651082100000|2022-04-27 17:55:00|83.83|81.43|83.71|81.31|83.83|81.43|82.69|80.29|0
1651082400000|2022-04-27 18:00:00|83.59|81.19|82.26|79.86|83.77|81.37|81.85|79.45|0
1651082700000|2022-04-27 18:05:00|81.96|79.56|81.43|79.03|82.62|80.22|81.02|78.62|0
1651083000000|2022-04-27 18:10:00|81.37|78.97|81.67|79.27|82.15|79.75|80.37|77.97|0
1651083300000|2022-04-27 18:15:00|81.79|79.39|79.8|77.4|81.79|79.39|79.19|76.79|0
1651083600000|2022-04-27 18:20:00|79.78|77.38|79.66|77.26|81.07|78.67|79.66|77.26|0
1651083900000|2022-04-27 18:25:00|79.36|76.96|79.13|76.73|79.72|77.32|78.78|76.38|0
1651084200000|2022-04-27 18:30:00|79.01|76.61|80.42|78.02|80.6|78.2|78.72|76.32|0
1651084500000|2022-04-27 18:35:00|80.24|77.84|79.54|77.14|80.54|78.14|76.88|74.48|0
1651084800000|2022-04-27 18:40:00|79.83|77.43|81.01|78.61|81.6|79.2|79.59|77.19|0
1651085100000|2022-04-27 18:45:00|81.07|78.67|79.77|77.37|81.9|79.5|79.3|76.9|0
1651085400000|2022-04-27 18:50:00|80.12|77.72|77.49|75.09|80.12|77.72|77.32|74.92|0
1651085700000|2022-04-27 18:55:00|77.43|75.03|75.28|72.88|77.43|75.03|74.49|72.09|0
1651086000000|2022-04-27 19:00:00|75.33|72.93|74.94|72.54|76.91|74.51|74.38|71.98|0
1651086300000|2022-04-27 19:05:00|74.82|72.42|75.05|72.65|76.17|73.77|74.16|71.76|0
1651086600000|2022-04-27 19:10:00|74.99|72.59|75.72|73.32|76.28|73.88|74.04|71.64|0
1651086900000|2022-04-27 19:15:00|75.49|73.09|74.76|72.36|76.79|74.39|73.93|71.53|0
1651087200000|2022-04-27 19:20:00|74.88|72.48|74.34|71.94|75.27|72.87|73.38|70.98|0
1651087500000|2022-04-27 19:25:00|74.15|71.75|75.23|72.83|75.83|73.43|74.15|71.75|0
1651087800000|2022-04-27 19:30:00|75.32|72.92|74.62|72.22|76.05|73.65|74.31|71.91|0
1651088100000|2022-04-27 19:35:00|74.7|72.3|73.32|70.92|75.43|73.03|72.83|70.43|0
1651088400000|2022-04-27 19:40:00|73.48|71.08|75.26|72.86|76.16|73.76|72.88|70.48|0
1651088700000|2022-04-27 19:45:00|75.48|73.08|70.55|68.15|76.44|74.04|70.55|68.15|0
1651089000000|2022-04-27 19:50:00|69.99|67.59|75.4|73|75.87|73.47|68.74|66.34|0
1651089300000|2022-04-27 19:55:00|75.57|73.17|74.9|72.5|76.63|74.23|74.35|71.95|0
1651089600000|2022-04-27 20:00:00|75.34|72.94|74.95|72.55|75.34|72.94|74.18|71.78|0
1651089900000|2022-04-27 20:05:00|75.01|72.61|78.58|76.18|79.32|76.92|74.73|72.33|0
1651090200000|2022-04-27 20:10:00|78.61|76.21|78.43|76.03|80.11|77.71|78.12|75.72|0
1651090500000|2022-04-27 20:15:00|79.15|76.35|80.25|77.45|80.83|78.03|79.09|76.29|0
1651090800000|2022-04-27 20:20:00|80.16|77.36|80.54|77.74|80.89|78.09|79.78|76.98|0
1651091100000|2022-04-27 20:25:00|80.56|77.76|80.59|77.79|81.09|78.29|80.19|77.39|0
1651091400000|2022-04-27 20:30:00|80.65|77.85|81.38|78.58|81.5|78.7|80.53|77.73|0
1651091700000|2022-04-27 20:35:00|81.35|78.55|82.05|79.25|82.05|79.25|81.2|78.4|0
1651092000000|2022-04-27 20:40:00|82|79.2|82.26|79.46|82.29|79.49|81.73|78.93|0
1651092300000|2022-04-27 20:45:00|82.35|79.55|84.19|81.39|84.58|81.78|82.05|79.25|0
1651092600000|2022-04-27 20:50:00|84.16|81.36|83.2|80.4|84.98|82.18|83.06|80.26|0
1651092900000|2022-04-27 20:55:00|83.24|80.44|84.04|81.24|84.34|81.54|83.24|80.44|0
1651093200000|2022-04-27 21:00:00|83.91|81.11|83.39|80.59|83.91|81.11|83.38|80.58|0
1651093500000|2022-04-27 21:05:00|83.38|80.58|83.41|80.61|83.45|80.65|83.3|80.5|0
1651093800000|2022-04-27 21:10:00|83.39|80.59|83.43|80.63|83.48|80.68|83.38|80.58|0
1651094100000|2022-04-27 21:15:00|83.44|80.64|83.43|80.63|83.44|80.64|83.33|80.53|0
1651094400000|2022-04-27 21:20:00|83.45|80.65|83.55|80.75|83.57|80.77|83.38|80.58|0
1651094700000|2022-04-27 21:25:00|83.53|80.73|83.48|80.68|83.57|80.77|83.45|80.65|0
1651095000000|2022-04-27 21:30:00|83.43|80.63|83.55|80.75|83.56|80.76|83.39|80.59|0
1651095300000|2022-04-27 21:35:00|83.56|80.76|83.68|80.88|83.81|81.01|83.54|80.74|0
1651095600000|2022-04-27 21:40:00|83.7|80.9|83.69|80.89|83.72|80.92|83.45|80.65|0
1651095900000|2022-04-27 21:45:00|83.6|80.8|83.56|80.76|83.84|81.04|83.56|80.76|0
1651096200000|2022-04-27 21:50:00|83.68|80.88|83.89|81.09|83.89|81.09|83.63|80.83|0
1651096500000|2022-04-27 21:55:00|83.91|81.11|84.01|81.21|84.02|81.22|83.89|81.09|0
1651096800000|2022-04-27 22:00:00|84.44|81.64|84.44|81.64|85.02|82.22|84.29|81.49|0
1651097100000|2022-04-27 22:05:00|84.41|81.61|84.44|81.64|84.83|82.03|84.35|81.55|0
1651097400000|2022-04-27 22:10:00|84.41|81.61|83.69|80.89|84.44|81.64|83.39|80.59|0
1651097700000|2022-04-27 22:15:00|83.81|81.01|83.54|80.74|84.41|81.61|83.45|80.65|0
1651098000000|2022-04-27 22:20:00|83.57|80.77|83.75|80.95|83.87|81.07|83.51|80.71|0
1651098300000|2022-04-27 22:25:00|83.81|81.01|83.45|80.65|83.84|81.04|83.36|80.56|0
1651098600000|2022-04-27 22:30:00|83.51|80.71|83.68|80.88|83.92|81.12|83.21|80.41|0
1651098900000|2022-04-27 22:35:00|83.71|80.91|83.92|81.12|83.98|81.18|83.56|80.76|0
1651099200000|2022-04-27 22:40:00|83.86|81.06|83.56|80.76|83.86|81.06|83.56|80.76|0
1651099500000|2022-04-27 22:45:00|83.62|80.82|83.8|81|84.22|81.42|83.62|80.82|0
1651099800000|2022-04-27 22:50:00|83.77|80.97|84.01|81.21|84.13|81.33|83.68|80.88|0
1651100100000|2022-04-27 22:55:00|84.04|81.24|83.71|80.91|84.1|81.3|83.44|80.64|0
1651100400000|2022-04-27 23:00:00|83.74|80.94|83.02|80.22|83.86|81.06|83.02|80.22|0
1651100700000|2022-04-27 23:05:00|83.08|80.28|83.32|80.52|83.38|80.58|82.96|80.16|0
1651101000000|2022-04-27 23:10:00|83.26|80.46|83.49|80.69|83.61|80.81|83.26|80.46|0
1651101300000|2022-04-27 23:15:00|83.46|80.66|83.55|80.75|83.61|80.81|83.25|80.45|0
1651101600000|2022-04-27 23:20:00|83.49|80.69|83.79|80.99|83.91|81.11|83.49|80.69|0
1651101900000|2022-04-27 23:25:00|83.85|81.05|84.18|81.38|84.39|81.59|83.76|80.96|0
1651102200000|2022-04-27 23:30:00|84.21|81.41|84.81|82.01|84.81|82.01|83.91|81.11|0
1651102500000|2022-04-27 23:35:00|84.75|81.95|84.39|81.59|84.9|82.1|84.33|81.53|0
1651102800000|2022-04-27 23:40:00|84.35|81.55|83.48|80.68|84.35|81.55|83.48|80.68|0
1651103100000|2022-04-27 23:45:00|83.54|80.74|83.75|80.95|83.96|81.16|83.54|80.74|0
1651103400000|2022-04-27 23:50:00|83.78|80.98|83.72|80.92|83.93|81.13|83.6|80.8|0
1651103700000|2022-04-27 23:55:00|83.78|80.98|84.08|81.28|84.14|81.34|83.78|80.98|0
1651104000000|2022-04-28 00:00:00|83.96|81.16|83.18|80.38|83.96|81.16|83.18|80.38|0
1651104300000|2022-04-28 00:05:00|83.06|80.26|83.42|80.62|83.66|80.86|83.06|80.26|0
1651104600000|2022-04-28 00:10:00|83.39|80.59|83.42|80.62|83.54|80.74|83.3|80.5|0
1651104900000|2022-04-28 00:15:00|83.24|80.44|82.58|79.78|83.3|80.5|82.4|79.6|0
1651105200000|2022-04-28 00:20:00|82.49|79.69|81.99|79.19|82.49|79.69|81.87|79.07|0
1651105500000|2022-04-28 00:25:00|81.93|79.13|82.11|79.31|82.46|79.66|81.87|79.07|0
1651105800000|2022-04-28 00:30:00|82.05|79.25|82.31|79.51|82.52|79.72|81.69|78.89|0
1651106100000|2022-04-28 00:35:00|82.28|79.48|82.81|80.01|82.84|80.04|82.28|79.48|0
1651106400000|2022-04-28 00:40:00|82.78|79.98|83.17|80.37|83.47|80.67|82.75|79.95|0
1651106700000|2022-04-28 00:45:00|83.11|80.31|83.23|80.43|83.53|80.73|83.05|80.25|0
1651107000000|2022-04-28 00:50:00|83.29|80.49|83.76|80.96|83.82|81.02|83.23|80.43|0
1651107300000|2022-04-28 00:55:00|83.82|81.02|83.64|80.84|83.91|81.11|83.4|80.6|0
1651107600000|2022-04-28 01:00:00|83.7|80.9|84|81.2|84.06|81.26|83.22|80.42|0
1651107900000|2022-04-28 01:05:00|84.03|81.23|83.58|80.78|84.03|81.23|83.46|80.66|0
1651108200000|2022-04-28 01:10:00|83.52|80.72|83.34|80.54|83.64|80.84|83.28|80.48|0
1651108500000|2022-04-28 01:15:00|83.37|80.57|83.52|80.72|83.7|80.9|83.28|80.48|0
1651108800000|2022-04-28 01:20:00|83.46|80.66|82.24|79.44|83.58|80.78|82.03|79.23|0
1651109100000|2022-04-28 01:25:00|82.33|79.53|82.44|79.64|82.8|80|82.15|79.35|0
1651109400000|2022-04-28 01:30:00|82.47|79.67|81.5|78.7|82.47|79.67|81.32|78.52|0
1651109700000|2022-04-28 01:35:00|81.62|78.82|81.94|79.14|81.97|79.17|81.15|78.35|0
1651110000000|2022-04-28 01:40:00|81.91|79.11|81.79|78.99|82.2|79.4|81.79|78.99|0
1651110300000|2022-04-28 01:45:00|81.85|79.05|81.79|78.99|81.97|79.17|81.55|78.75|0
1651110600000|2022-04-28 01:50:00|81.88|79.08|82.05|79.25|82.5|79.7|81.88|79.08|0
1651110900000|2022-04-28 01:55:00|82.14|79.34|82.52|79.72|82.55|79.75|81.96|79.16|0
1651111200000|2022-04-28 02:00:00|82.49|79.69|82.61|79.81|82.79|79.99|82.32|79.52|0
1651111500000|2022-04-28 02:05:00|82.55|79.75|82.61|79.81|82.85|80.05|82.37|79.57|0
1651111800000|2022-04-28 02:10:00|82.64|79.84|82.85|80.05|82.85|80.05|82.61|79.81|0
1651112100000|2022-04-28 02:15:00|82.9|80.1|82.73|79.93|82.9|80.1|82.55|79.75|0
1651112400000|2022-04-28 02:20:00|82.75|79.95|82.61|79.81|82.75|79.95|82.49|79.69|0
1651112700000|2022-04-28 02:25:00|82.66|79.86|82.49|79.69|83.02|80.22|82.25|79.45|0
1651113000000|2022-04-28 02:30:00|82.45|79.65|82.96|80.16|83.14|80.34|82.45|79.65|0
1651113300000|2022-04-28 02:35:00|82.93|80.13|83.2|80.4|83.31|80.51|82.9|80.1|0
1651113600000|2022-04-28 02:40:00|83.31|80.51|84.21|81.41|84.21|81.41|83.31|80.51|0
1651113900000|2022-04-28 02:45:00|84.24|81.44|84.09|81.29|84.39|81.59|84|81.2|0
1651114200000|2022-04-28 02:50:00|84.15|81.35|83.85|81.05|84.21|81.41|83.85|81.05|0
1651114500000|2022-04-28 02:55:00|83.91|81.11|83.55|80.75|83.97|81.17|83.49|80.69|0
1651114800000|2022-04-28 03:00:00|83.61|80.81|83.57|80.77|83.73|80.93|83.49|80.69|0
1651115100000|2022-04-28 03:05:00|83.61|80.81|84.02|81.22|84.05|81.25|83.55|80.75|0
1651115400000|2022-04-28 03:10:00|83.96|81.16|84.14|81.34|84.38|81.58|83.81|81.01|0
1651115700000|2022-04-28 03:15:00|84.11|81.31|83|80.2|84.32|81.52|82.77|79.97|0
1651116000000|2022-04-28 03:20:00|82.89|80.09|83.18|80.38|83.24|80.44|82.77|79.97|0
1651116300000|2022-04-28 03:25:00|83.3|80.5|83.24|80.44|83.54|80.74|83.06|80.26|0
1651116600000|2022-04-28 03:30:00|83.27|80.47|83.3|80.5|83.6|80.8|82.97|80.17|0
1651116900000|2022-04-28 03:35:00|83.27|80.47|82.91|80.11|83.3|80.5|82.88|80.08|0
1651117200000|2022-04-28 03:40:00|82.94|80.14|82.82|80.02|82.94|80.14|82.58|79.78|0
1651117500000|2022-04-28 03:45:00|82.88|80.08|82.82|80.02|83.06|80.26|82.76|79.96|0
1651117800000|2022-04-28 03:50:00|82.85|80.05|82.79|79.99|82.94|80.14|82.73|79.93|0
1651118100000|2022-04-28 03:55:00|82.82|80.02|83.17|80.37|83.17|80.37|82.82|80.02|0
1651118400000|2022-04-28 04:00:00|83.23|80.43|82.99|80.19|83.35|80.55|82.87|80.07|0
1651118700000|2022-04-28 04:05:00|83.02|80.22|83.14|80.34|83.17|80.37|82.93|80.13|0
1651119000000|2022-04-28 04:10:00|83.11|80.31|83.2|80.4|83.47|80.67|83.05|80.25|0
1651119300000|2022-04-28 04:15:00|83.23|80.43|82.99|80.19|83.23|80.43|82.81|80.01|0
1651119600000|2022-04-28 04:20:00|82.96|80.16|83.16|80.36|83.22|80.42|82.93|80.13|0
1651119900000|2022-04-28 04:25:00|83.13|80.33|83.22|80.42|83.34|80.54|83.05|80.25|0
1651120200000|2022-04-28 04:30:00|83.28|80.48|83.4|80.6|83.4|80.6|83.07|80.27|0
1651120500000|2022-04-28 04:35:00|83.34|80.54|83.43|80.63|83.46|80.66|83.28|80.48|0
1651120800000|2022-04-28 04:40:00|83.4|80.6|82.8|80|83.4|80.6|80.03|77.23|0
1651121100000|2022-04-28 04:45:00|82.77|79.97|83.19|80.39|83.19|80.39|82.77|79.97|0
1651121400000|2022-04-28 04:50:00|83.25|80.45|83.06|80.26|83.25|80.45|83|80.2|0
1651121700000|2022-04-28 04:55:00|83.09|80.29|83.24|80.44|83.3|80.5|83.06|80.26|0
1651122000000|2022-04-28 05:00:00|83.21|80.41|82.94|80.14|83.21|80.41|82.7|79.9|0
1651122300000|2022-04-28 05:05:00|83|80.2|83.12|80.32|83.12|80.32|82.82|80.02|0
1651122600000|2022-04-28 05:10:00|83.09|80.29|83.06|80.26|83.15|80.35|82.88|80.08|0
1651122900000|2022-04-28 05:15:00|83.09|80.29|82.88|80.08|83.12|80.32|82.7|79.9|0
1651123200000|2022-04-28 05:20:00|82.94|80.14|82.64|79.84|83|80.2|82.58|79.78|0
1651123500000|2022-04-28 05:25:00|82.58|79.78|83.11|80.31|83.29|80.49|82.52|79.72|0
1651123800000|2022-04-28 05:30:00|83.14|80.34|82.87|80.07|83.29|80.49|82.76|79.96|0
1651124100000|2022-04-28 05:35:00|83.05|80.25|82.81|80.01|83.56|80.76|82.69|79.89|0
1651124400000|2022-04-28 05:40:00|82.84|80.04|82.57|79.77|82.93|80.13|82.28|79.48|0
1651124700000|2022-04-28 05:45:00|82.51|79.71|84.31|81.51|84.31|81.51|82.51|79.71|0
1651125000000|2022-04-28 05:50:00|84.13|81.33|84.43|81.63|84.61|81.81|83.95|81.15|0
1651125300000|2022-04-28 05:55:00|84.37|81.57|83.82|81.02|84.37|81.57|83.82|81.02|0
1651125600000|2022-04-28 06:00:00|83.85|81.05|84.55|81.75|84.73|81.93|83.4|80.6|0
1651125900000|2022-04-28 06:05:00|84.49|81.69|84.24|81.44|84.73|81.93|83.7|80.9|0
1651126200000|2022-04-28 06:10:00|84.3|81.5|84.73|81.93|84.91|82.11|83.79|80.99|0
1651126500000|2022-04-28 06:15:00|84.79|81.99|85.21|82.41|85.39|82.59|84.66|81.86|0
1651126800000|2022-04-28 06:20:00|85.27|82.47|85.57|82.77|85.94|83.14|85.09|82.29|0
1651127100000|2022-04-28 06:25:00|85.63|82.83|85.82|83.02|86.34|83.54|85.63|82.83|0
1651127400000|2022-04-28 06:30:00|85.76|82.96|85.81|83.01|86.24|83.44|85.69|82.89|0
1651127700000|2022-04-28 06:35:00|85.75|82.95|85.81|83.01|85.9|83.1|85.48|82.68|0
1651128000000|2022-04-28 06:40:00|85.87|83.07|86.36|83.56|86.42|83.62|85.69|82.89|0
1651128300000|2022-04-28 06:45:00|86.33|83.53|82.82|80.02|89.62|86.82|82.7|79.9|0
1651128600000|2022-04-28 06:50:00|82.85|80.05|87.73|84.93|88.01|85.21|82.82|80.02|0
1651128900000|2022-04-28 06:55:00|87.79|84.99|87.69|84.89|87.85|85.05|87.32|84.52|0
1651129200000|2022-04-28 07:00:00|87.88|85.08|88.03|85.23|88.19|85.39|86.95|84.15|0
1651129500000|2022-04-28 07:05:00|87.8|85.4|87.31|84.91|87.8|85.4|86.75|84.35|0
1651129800000|2022-04-28 07:10:00|87.43|85.03|88.23|85.83|89.23|86.83|86.87|84.47|0
1651130100000|2022-04-28 07:15:00|88.3|85.9|89.23|86.83|89.3|86.9|87.98|85.58|0
1651130400000|2022-04-28 07:20:00|89.3|86.9|88.93|86.53|90.84|88.44|88.9|86.5|0
1651130700000|2022-04-28 07:25:00|88.9|86.5|90.22|87.82|90.22|87.82|88.46|86.06|0
1651131000000|2022-04-28 07:30:00|90.16|87.76|90.03|87.63|90.6|88.2|89.97|87.57|0
1651131300000|2022-04-28 07:35:00|90.06|87.66|90.42|88.02|92.48|90.08|90.06|87.66|0
1651131600000|2022-04-28 07:40:00|90.41|88.01|90.29|87.89|90.48|88.08|90.03|87.63|0
1651131900000|2022-04-28 07:45:00|90.32|87.92|89.78|87.38|90.35|87.95|89.59|87.19|0
1651132200000|2022-04-28 07:50:00|89.71|87.31|91.2|88.8|91.58|89.18|89.14|86.74|0
1651132500000|2022-04-28 07:55:00|91.17|88.77|90.5|88.1|91.33|88.93|90.25|87.85|0
1651132800000|2022-04-28 08:00:00|90.44|88.04|90.88|88.48|91.74|89.34|90.37|87.97|0
1651133100000|2022-04-28 08:05:00|90.94|88.54|91.7|89.3|92.09|89.69|90.94|88.54|0
1651133400000|2022-04-28 08:10:00|91.61|89.21|92.47|90.07|92.47|90.07|90.81|88.41|0
1651133700000|2022-04-28 08:15:00|92.41|90.01|92.15|89.75|92.86|90.46|92.09|89.69|0
1651134000000|2022-04-28 08:20:00|92.09|89.69|92.76|90.36|92.86|90.46|91.86|89.46|0
1651134300000|2022-04-28 08:25:00|92.73|90.33|93.24|90.84|93.31|90.91|92.73|90.33|0
1651134600000|2022-04-28 08:30:00|93.31|90.91|93.24|90.84|93.31|90.91|92.73|90.33|0
1651134900000|2022-04-28 08:35:00|93.18|90.78|93.17|90.77|93.31|90.91|93.05|90.65|0
1651135200000|2022-04-28 08:40:00|93.11|90.71|93.24|90.84|94.21|91.81|92.98|90.58|0
1651135500000|2022-04-28 08:45:00|93.17|90.77|93.66|91.26|94.08|91.68|93.17|90.77|0
1651135800000|2022-04-28 08:50:00|93.69|91.29|93.91|91.51|93.95|91.55|93.3|90.9|0
1651136100000|2022-04-28 08:55:00|93.88|91.48|95.06|92.66|95.06|92.66|93.69|91.29|0
1651136400000|2022-04-28 09:00:00|95.19|92.79|95.22|92.82|95.65|93.25|94.47|92.07|0
1651136700000|2022-04-28 09:05:00|95.12|92.72|94.27|91.87|95.32|92.92|94.14|91.74|0
1651137000000|2022-04-28 09:10:00|94.33|91.93|93.81|91.41|94.33|91.93|93.55|91.15|0
1651137300000|2022-04-28 09:15:00|93.75|91.35|93.49|91.09|93.75|91.35|93.23|90.83|0
1651137600000|2022-04-28 09:20:00|93.45|91.05|93.84|91.44|93.94|91.54|93.36|90.96|0
1651137900000|2022-04-28 09:25:00|93.87|91.47|93.03|90.63|93.94|91.54|92.64|90.24|0
1651138200000|2022-04-28 09:30:00|93.13|90.73|93.51|91.11|93.77|91.37|93.03|90.63|0
1651138500000|2022-04-28 09:35:00|93.48|91.08|92.58|90.18|93.81|91.41|92.51|90.11|0
1651138800000|2022-04-28 09:40:00|92.64|90.24|92.19|89.79|93.29|90.89|92.19|89.79|0
1651139100000|2022-04-28 09:45:00|92|89.6|92.89|90.49|93.06|90.66|91.87|89.47|0
1651139400000|2022-04-28 09:50:00|92.77|90.37|92.51|90.11|92.83|90.43|91.87|89.47|0
1651139700000|2022-04-28 09:55:00|92.57|90.17|92.18|89.78|92.57|90.17|91.61|89.21|0
1651140000000|2022-04-28 10:00:00|92.25|89.85|91.99|89.59|92.44|90.04|91.67|89.27|0
1651140300000|2022-04-28 10:05:00|92.05|89.65|92.18|89.78|92.63|90.23|91.67|89.27|0
1651140600000|2022-04-28 10:10:00|92.15|89.75|91.54|89.14|92.21|89.81|91.51|89.11|0
1651140900000|2022-04-28 10:15:00|91.51|89.11|90.46|88.06|91.51|89.11|90.46|88.06|0
1651141200000|2022-04-28 10:20:00|90.52|88.12|90.9|88.5|91.15|88.75|90.23|87.83|0
1651141500000|2022-04-28 10:25:00|90.84|88.44|90.26|87.86|90.84|88.44|90.01|87.61|0
1651141800000|2022-04-28 10:30:00|90.33|87.93|90.74|88.34|90.96|88.56|90.07|87.67|0
1651142100000|2022-04-28 10:35:00|90.77|88.37|90.7|88.3|91.09|88.69|90.2|87.8|0
1651142400000|2022-04-28 10:40:00|90.64|88.24|90.73|88.33|91.15|88.75|90.32|87.92|0
1651142700000|2022-04-28 10:45:00|90.67|88.27|89.59|87.19|90.7|88.3|89.44|87.04|0
1651143000000|2022-04-28 10:50:00|89.56|87.16|89.56|87.16|89.88|87.48|89.44|87.04|0
1651143300000|2022-04-28 10:55:00|89.5|87.1|90.38|87.98|90.44|88.04|89.37|86.97|0
1651143600000|2022-04-28 11:00:00|90.32|87.92|91.84|89.44|92.04|89.64|90.32|87.92|0
1651143900000|2022-04-28 11:05:00|91.87|89.47|92.93|90.53|93.13|90.73|91.84|89.44|0
1651144200000|2022-04-28 11:10:00|93.06|90.66|92.55|90.15|93.13|90.73|92.38|89.98|0
1651144500000|2022-04-28 11:15:00|92.48|90.08|92.42|90.02|92.61|90.21|92.16|89.76|0
1651144800000|2022-04-28 11:20:00|92.48|90.08|92.35|89.95|92.61|90.21|92.16|89.76|0
1651145100000|2022-04-28 11:25:00|92.32|89.92|91.64|89.24|92.54|90.14|91.52|89.12|0
1651145400000|2022-04-28 11:30:00|91.52|89.12|91.07|88.67|91.9|89.5|91|88.6|0
1651145700000|2022-04-28 11:35:00|91|88.6|91.13|88.73|91.39|88.99|90.88|88.48|0
1651146000000|2022-04-28 11:40:00|91.1|88.7|91.32|88.92|91.32|88.92|90.94|88.54|0
1651146300000|2022-04-28 11:45:00|91.29|88.89|91.13|88.73|91.8|89.4|90.97|88.57|0
1651146600000|2022-04-28 11:50:00|91.06|88.66|90.68|88.28|91.57|89.17|90.55|88.15|0
1651146900000|2022-04-28 11:55:00|90.62|88.22|90.36|87.96|90.65|88.25|89.73|87.33|0
1651147200000|2022-04-28 12:00:00|90.3|87.9|89.89|87.49|90.55|88.15|89.86|87.46|0
1651147500000|2022-04-28 12:05:00|89.98|87.58|89.76|87.36|90.01|87.61|89.41|87.01|0
1651147800000|2022-04-28 12:10:00|89.73|87.33|88.97|86.57|89.73|87.33|88.82|86.42|0
1651148100000|2022-04-28 12:15:00|88.91|86.51|89.44|87.04|89.66|87.26|88.79|86.39|0
1651148400000|2022-04-28 12:20:00|89.47|87.07|90.23|87.83|90.29|87.89|89.35|86.95|0
1651148700000|2022-04-28 12:25:00|90.32|87.92|88.69|86.29|90.35|87.95|88.69|86.29|0
1651149000000|2022-04-28 12:30:00|88.53|86.13|87.72|85.32|88.53|86.13|87.35|84.95|0
1651149300000|2022-04-28 12:35:00|87.91|85.51|89.15|86.75|89.4|87|86.73|84.33|0
1651149600000|2022-04-28 12:40:00|89.28|86.88|89.97|87.57|90.92|88.52|89.03|86.63|0
1651149900000|2022-04-28 12:45:00|89.91|87.51|88.15|85.75|89.94|87.54|88.15|85.75|0
1651150200000|2022-04-28 12:50:00|88.09|85.69|86.67|84.27|88.09|85.69|86.24|83.84|0
1651150500000|2022-04-28 12:55:00|86.54|84.14|87.16|84.76|87.16|84.76|86.11|83.71|0
1651150800000|2022-04-28 13:00:00|86.91|84.51|87.22|84.82|87.96|85.56|86.6|84.2|0
1651151100000|2022-04-28 13:05:00|87.28|84.88|88.21|85.81|88.4|86|87.28|84.88|0
1651151400000|2022-04-28 13:10:00|88.15|85.75|87.4|85|88.3|85.9|87.4|85|0
1651151700000|2022-04-28 13:15:00|87.46|85.06|88.58|86.18|88.83|86.43|87.15|84.75|0
1651152000000|2022-04-28 13:20:00|88.64|86.24|88.83|86.43|89.08|86.68|88.45|86.05|0
1651152300000|2022-04-28 13:25:00|88.67|86.27|88.08|85.68|88.86|86.46|87.58|85.18|0
1651152600000|2022-04-28 13:30:00|88.2|85.8|86.84|84.44|90.08|87.68|84.97|82.57|0
1651152900000|2022-04-28 13:35:00|86.97|84.57|86.41|84.01|88.26|85.86|86.11|83.71|0
1651153200000|2022-04-28 13:40:00|86.05|83.65|83.76|81.36|87.58|85.18|83.37|80.97|0
1651153500000|2022-04-28 13:45:00|83.88|81.48|84.23|81.83|86.11|83.71|83.88|81.48|0
1651153800000|2022-04-28 13:50:00|84.11|81.71|85.17|82.77|85.42|83.02|82.79|80.39|0
1651154100000|2022-04-28 13:55:00|84.99|82.59|84.45|82.05|85.35|82.95|83.67|81.27|0
1651154400000|2022-04-28 14:00:00|84.39|81.99|80.6|78.2|84.57|82.17|80.57|78.17|0
1651154700000|2022-04-28 14:05:00|80.66|78.26|82.18|79.78|83.19|80.79|80.25|77.85|0
1651155000000|2022-04-28 14:10:00|82.48|80.08|82.36|79.96|83.07|80.67|80.83|78.43|0
1651155300000|2022-04-28 14:15:00|82.18|79.78|84.8|82.4|84.8|82.4|80.95|78.55|0
1651155600000|2022-04-28 14:20:00|84.68|82.28|83.18|80.78|84.86|82.46|83.07|80.67|0
1651155900000|2022-04-28 14:25:00|83.07|80.67|79.98|77.58|83.12|80.72|79.83|77.43|0
1651156200000|2022-04-28 14:30:00|79.75|77.35|79.34|76.94|80.27|77.87|77.48|75.08|0
1651156500000|2022-04-28 14:35:00|79.17|76.77|79.97|77.57|81.01|78.61|79.17|76.77|0
1651156800000|2022-04-28 14:40:00|79.91|77.51|80.2|77.8|80.26|77.86|78.48|76.08|0
1651157100000|2022-04-28 14:45:00|80.03|77.63|80.17|77.77|81.36|78.96|79.79|77.39|0
1651157400000|2022-04-28 14:50:00|80.14|77.74|80.46|78.06|81.01|78.61|78.93|76.53|0
1651157700000|2022-04-28 14:55:00|80.66|78.26|82.21|79.81|82.89|80.49|80.54|78.14|0
1651158000000|2022-04-28 15:00:00|82.38|79.98|83.3|80.9|83.81|81.41|82|79.6|0
1651158300000|2022-04-28 15:05:00|83.54|81.14|85.58|83.18|86.01|83.61|82.89|80.49|0
1651158600000|2022-04-28 15:10:00|85.64|83.24|86|83.6|86.01|83.61|85.04|82.64|0
1651158900000|2022-04-28 15:15:00|86.61|84.21|86.92|84.52|87.1|84.7|85.46|83.06|0
1651159200000|2022-04-28 15:20:00|86.98|84.58|85.88|83.48|87.1|84.7|85.4|83|0
1651159500000|2022-04-28 15:25:00|86.06|83.66|83.43|81.03|87.67|85.27|83.4|81|0
1651159800000|2022-04-28 15:30:00|83.76|81.36|84.67|82.27|84.85|82.45|82.75|80.35|0
1651160100000|2022-04-28 15:35:00|84.73|82.33|82.45|80.05|84.79|82.39|82.42|80.02|0
1651160400000|2022-04-28 15:40:00|82.39|79.99|81.73|79.33|83.1|80.7|81.73|79.33|0
1651160700000|2022-04-28 15:45:00|81.79|79.39|81.67|79.27|81.97|79.57|80.68|78.28|0
1651161000000|2022-04-28 15:50:00|81.62|79.22|82.95|80.55|83.76|81.36|81.14|78.74|0
1651161300000|2022-04-28 15:55:00|82.92|80.52|83.12|80.72|83.22|80.82|81.79|79.39|0
1651161600000|2022-04-28 16:00:00|82.98|80.58|84.4|82|84.64|82.24|82.66|80.26|0
1651161900000|2022-04-28 16:05:00|84.34|81.94|83.38|80.98|84.34|81.94|82.37|79.97|0
1651162200000|2022-04-28 16:10:00|83.5|81.1|85.43|83.03|85.43|83.03|83.26|80.86|0
1651162500000|2022-04-28 16:15:00|85.67|83.27|87.14|84.74|87.2|84.8|85.37|82.97|0
1651162800000|2022-04-28 16:20:00|87.2|84.8|87.25|84.85|88.51|86.11|86.83|84.43|0
1651163100000|2022-04-28 16:25:00|87.31|84.91|89.12|86.72|89.12|86.72|87.31|84.91|0
1651163400000|2022-04-28 16:30:00|89.43|87.03|90.49|87.61|90.74|87.79|88.87|86.47|0
1651163700000|2022-04-28 16:35:00|90.62|87.74|91.38|88.5|91.78|88.9|88.39|85.51|0
1651164000000|2022-04-28 16:40:00|91.45|88.57|93.25|90.37|93.25|90.37|91.45|88.57|0
1651164300000|2022-04-28 16:45:00|93.38|90.5|94.62|91.74|96|93.12|93.38|90.5|0
1651164600000|2022-04-28 16:50:00|94.68|91.8|94.81|91.93|94.88|92|93.12|90.24|0
1651164900000|2022-04-28 16:55:00|94.62|91.74|94.91|92.03|95.01|92.13|92.34|89.46|0
1651165200000|2022-04-28 17:00:00|95.18|92.3|95.64|92.76|95.77|92.89|94.13|91.25|0
1651165500000|2022-04-28 17:05:00|95.57|92.69|96.77|93.89|97.1|94.22|94.85|91.97|0
1651165800000|2022-04-28 17:10:00|96.7|93.82|98.98|96.1|99.19|96.31|96.7|93.82|0
1651166100000|2022-04-28 17:15:00|98.85|95.97|98.57|95.69|99.39|96.51|97.3|94.42|0
1651166400000|2022-04-28 17:20:00|98.51|95.63|97.77|94.89|98.71|95.83|96.05|93.17|0
1651166700000|2022-04-28 17:25:00|97.9|95.02|98.84|95.96|99.25|96.37|97.77|94.89|0
1651167000000|2022-04-28 17:30:00|98.78|95.9|98.84|95.96|99.45|96.57|97.46|94.58|0
1651167300000|2022-04-28 17:35:00|98.91|96.03|100.41|97.53|100.54|97.66|98.37|95.49|0
1651167600000|2022-04-28 17:40:00|100.54|97.66|99.11|96.23|100.82|97.94|97.83|94.95|0
1651167900000|2022-04-28 17:45:00|98.98|96.1|100.27|97.39|100.68|97.8|98.57|95.69|0
1651168200000|2022-04-28 17:50:00|100.33|97.45|99.2|96.32|100.33|97.45|98.16|95.28|0
1651168500000|2022-04-28 17:55:00|99.27|96.39|99.98|97.58|100.11|97.71|98.66|95.78|0
1651168800000|2022-04-28 18:00:00|100.05|97.65|100.45|98.05|100.73|98.33|99.57|97.17|0
1651169100000|2022-04-28 18:05:00|100.39|97.99|99.84|97.44|100.52|98.12|99.09|96.69|0
1651169400000|2022-04-28 18:10:00|99.91|97.51|99.56|97.16|100.93|98.53|99.5|97.1|0
1651169700000|2022-04-28 18:15:00|99.7|97.3|100.45|98.05|100.45|98.05|98.82|96.42|0
1651170000000|2022-04-28 18:20:00|100.38|97.98|101.2|98.8|101.2|98.8|99.49|97.09|0
1651170300000|2022-04-28 18:25:00|101.27|98.87|100.93|98.53|101.27|98.87|100.17|97.77|0
1651170600000|2022-04-28 18:30:00|100.99|98.59|100.79|98.39|101.61|99.21|99.9|97.5|0
1651170900000|2022-04-28 18:35:00|100.92|98.52|101.68|99.28|102.03|99.63|100.65|98.25|0
1651171200000|2022-04-28 18:40:00|101.75|99.35|103.2|100.8|103.27|100.87|101.75|99.35|0
1651171500000|2022-04-28 18:45:00|103.27|100.87|105|102.6|105.68|103.28|103.2|100.8|0
1651171800000|2022-04-28 18:50:00|105.07|102.67|103.73|101.33|106.06|103.66|103.73|101.33|0
1651172100000|2022-04-28 18:55:00|103.59|101.19|104.71|102.31|104.78|102.38|103.38|100.98|0
1651172400000|2022-04-28 19:00:00|104.36|101.96|104.74|102.34|105.63|103.23|103.59|101.19|0
1651172700000|2022-04-28 19:05:00|104.71|102.31|105.83|102.95|106.22|103.44|104.71|102.31|0
1651173000000|2022-04-28 19:10:00|105.8|102.92|104.77|101.89|105.8|102.92|104.32|101.44|0
1651173300000|2022-04-28 19:15:00|104.67|101.79|106.66|103.78|106.66|103.78|104.25|101.37|0
1651173600000|2022-04-28 19:20:00|106.73|103.85|108.6|105.72|108.74|105.86|106.3|103.42|0
1651173900000|2022-04-28 19:25:00|108.38|105.5|106.24|103.36|108.53|105.65|106.24|103.36|0
1651174200000|2022-04-28 19:30:00|106.17|103.29|105.64|102.76|106.53|103.65|104.28|101.4|0
1651174500000|2022-04-28 19:35:00|105.71|102.83|105.15|102.27|106.41|103.53|104.1|101.22|0
1651174800000|2022-04-28 19:40:00|105.08|102.2|104.17|101.29|106.84|103.96|103.82|100.94|0
1651175100000|2022-04-28 19:45:00|103.96|101.08|104.62|101.74|105.64|102.76|103.44|100.56|0
1651175400000|2022-04-28 19:50:00|103.71|100.83|103.78|100.9|104.34|101.46|102.33|99.45|0
1651175700000|2022-04-28 19:55:00|103.5|100.62|104.98|102.1|104.98|102.1|101.05|98.17|0
1651176000000|2022-04-28 20:00:00|103.72|100.84|99.69|96.81|105.12|102.24|96.62|93.74|0
1651176300000|2022-04-28 20:05:00|99.55|96.67|98.3|95.42|101.28|98.4|97.81|94.93|0
1651176600000|2022-04-28 20:10:00|97.9|95.02|97.24|94.36|99.37|96.49|97.04|94.16|0
1651176900000|2022-04-28 20:15:00|98.07|94.71|97.84|94.48|98.34|94.98|96.81|93.45|0
1651177200000|2022-04-28 20:20:00|97.87|94.51|98.7|95.34|99.57|96.21|97.21|93.85|0
1651177500000|2022-04-28 20:25:00|98.77|95.41|99.1|95.74|99.41|96.05|98.07|94.71|0
1651177800000|2022-04-28 20:30:00|99.2|95.84|103.29|99.37|106.07|102.71|99.2|95.84|0
1651178100000|2022-04-28 20:35:00|103.39|99.47|102.15|98.23|104.5|100.58|101.88|97.96|0
1651178400000|2022-04-28 20:40:00|102.19|98.27|101.05|97.13|102.39|98.47|100.47|96.55|0
1651178700000|2022-04-28 20:45:00|100.95|97.03|97.12|93.2|101.02|97.1|96.99|93.07|0
1651179000000|2022-04-28 20:50:00|97.16|93.24|97.42|94.62|97.56|94.76|96.5|92.97|0
1651179300000|2022-04-28 20:55:00|97.29|94.49|97.16|94.36|98.46|95.66|96.73|93.93|0
1651179600000|2022-04-28 21:00:00|97.04|94.24|96.37|93.57|97.77|94.97|96.08|93.28|0
1651179900000|2022-04-28 21:05:00|96.36|93.56|95.57|92.77|96.45|93.65|95.38|92.58|0
1651180200000|2022-04-28 21:10:00|95.58|92.78|94.19|91.39|96.2|93.4|94.19|91.39|0
1651180500000|2022-04-28 21:15:00|94.21|91.41|94|91.2|94.55|91.75|93.83|91.03|0
1651180800000|2022-04-28 21:20:00|94.09|91.29|91.46|88.66|94.14|91.34|90.62|87.82|0
1651181100000|2022-04-28 21:25:00|91.47|88.67|92.18|89.38|92.67|89.87|91.14|88.34|0
1651181400000|2022-04-28 21:30:00|92.19|89.39|92.14|89.34|92.33|89.53|91.74|88.94|0
1651181700000|2022-04-28 21:35:00|92.17|89.37|92.23|89.43|92.23|89.43|91.71|88.91|0
1651182000000|2022-04-28 21:40:00|92.24|89.44|92.16|89.36|93.08|90.28|92.16|89.36|0
1651182300000|2022-04-28 21:45:00|92.07|89.27|93.65|90.85|93.8|91|92.07|89.27|0
1651182600000|2022-04-28 21:50:00|93.64|90.84|93.84|91.04|94.11|91.31|93.48|90.68|0
1651182900000|2022-04-28 21:55:00|93.81|91.01|93.92|91.12|94.49|91.69|93.75|90.95|0
1651183200000|2022-04-28 22:00:00|92.25|89.45|93.6|90.8|93.66|90.86|90.72|87.92|0
1651183500000|2022-04-28 22:05:00|93.57|90.77|93.76|90.96|94.15|91.35|93.31|90.51|0
1651183800000|2022-04-28 22:10:00|93.69|90.89|94.02|91.22|94.44|91.64|93.08|90.28|0
1651184100000|2022-04-28 22:15:00|94.28|91.48|94.44|91.64|94.93|92.13|94.21|91.41|0
1651184400000|2022-04-28 22:20:00|94.4|91.6|94.34|91.54|95.32|92.52|94.21|91.41|0
1651184700000|2022-04-28 22:25:00|94.4|91.6|94.04|91.24|94.53|91.73|93.43|90.63|0
1651185000000|2022-04-28 22:30:00|94.01|91.21|94.4|91.6|94.99|92.19|93.98|91.18|0
1651185300000|2022-04-28 22:35:00|94.33|91.53|94.01|91.21|94.33|91.53|93.88|91.08|0
1651185600000|2022-04-28 22:40:00|93.94|91.14|93.1|90.3|94.07|91.27|92.72|89.92|0
1651185900000|2022-04-28 22:45:00|92.91|90.11|92.91|90.11|93.36|90.56|92.71|89.91|0
1651186200000|2022-04-28 22:50:00|92.87|90.07|92.65|89.85|92.97|90.17|92.46|89.66|0
1651186500000|2022-04-28 22:55:00|92.71|89.91|93.16|90.36|93.23|90.43|92.65|89.85|0
1651186800000|2022-04-28 23:00:00|93.23|90.43|92.77|89.97|93.23|90.43|92.55|89.75|0
1651187100000|2022-04-28 23:05:00|92.71|89.91|92.96|90.16|92.96|90.16|92.55|89.75|0
1651187400000|2022-04-28 23:10:00|92.93|90.13|93.03|90.23|93.16|90.36|92.77|89.97|0
1651187700000|2022-04-28 23:15:00|92.9|90.1|93.87|91.07|93.96|91.16|92.71|89.91|0
1651188000000|2022-04-28 23:20:00|93.8|91|94.84|92.04|95.29|92.49|93.7|90.9|0
1651188300000|2022-04-28 23:25:00|94.9|92.1|94.93|92.13|94.97|92.17|94.64|91.84|0
1651188600000|2022-04-28 23:30:00|94.9|92.1|94.41|91.61|95.16|92.36|94.31|91.51|0
1651188900000|2022-04-28 23:35:00|94.38|91.58|94.12|91.32|94.57|91.77|93.95|91.15|0
1651189200000|2022-04-28 23:40:00|94.18|91.38|93.99|91.19|94.18|91.38|93.79|90.99|0
1651189500000|2022-04-28 23:45:00|94.05|91.25|94.18|91.38|94.18|91.38|93.86|91.06|0
1651189800000|2022-04-28 23:50:00|94.11|91.31|94.27|91.47|94.31|91.51|93.98|91.18|0
1651190100000|2022-04-28 23:55:00|94.31|91.51|94.18|91.38|94.31|91.51|94.05|91.25|0
1651190400000|2022-04-29 00:00:00|94.24|91.44|94.47|91.67|94.57|91.77|94.11|91.31|0
1651190700000|2022-04-29 00:05:00|94.43|91.63|94.76|91.96|94.79|91.99|94.43|91.63|0
1651191000000|2022-04-29 00:10:00|94.72|91.92|95.67|92.87|95.74|92.94|94.69|91.89|0
1651191300000|2022-04-29 00:15:00|95.74|92.94|96.46|93.66|96.75|93.95|95.74|92.94|0
1651191600000|2022-04-29 00:20:00|96.52|93.72|97.45|94.65|97.51|94.71|96.52|93.72|0
1651191900000|2022-04-29 00:25:00|97.38|94.58|97.51|94.71|97.81|95.01|97.31|94.51|0
1651192200000|2022-04-29 00:30:00|97.58|94.78|96.13|93.33|97.65|94.85|96.13|93.33|0
1651192500000|2022-04-29 00:35:00|96.16|93.36|96|93.2|96.53|93.73|95.93|93.13|0
1651192800000|2022-04-29 00:40:00|96.06|93.26|95.67|92.87|96.06|93.26|95.5|92.7|0
1651193100000|2022-04-29 00:45:00|95.6|92.8|95.67|92.87|95.8|93|95.47|92.67|0
1651193400000|2022-04-29 00:50:00|95.7|92.9|95.47|92.67|96.13|93.33|95.4|92.6|0
1651193700000|2022-04-29 00:55:00|95.4|92.6|96.12|93.32|96.19|93.39|95.34|92.54|0
1651194000000|2022-04-29 01:00:00|96.16|93.36|95.79|92.99|96.39|93.59|95.79|92.99|0
1651194300000|2022-04-29 01:05:00|95.86|93.06|96.28|93.48|96.38|93.58|95.86|93.06|0
1651194600000|2022-04-29 01:10:00|96.32|93.52|96.18|93.38|96.58|93.78|95.99|93.19|0
1651194900000|2022-04-29 01:15:00|96.25|93.45|97.38|94.58|97.58|94.78|96.12|93.32|0
1651195200000|2022-04-29 01:20:00|97.41|94.61|97.17|94.37|97.51|94.71|96.64|93.84|0
1651195500000|2022-04-29 01:25:00|97.21|94.41|97.84|95.04|98.38|95.58|97.17|94.37|0
1651195800000|2022-04-29 01:30:00|97.94|95.14|98.71|95.91|98.98|96.18|97.91|95.11|0
1651196100000|2022-04-29 01:35:00|98.78|95.98|99.11|96.31|99.31|96.51|98.74|95.94|0
1651196400000|2022-04-29 01:40:00|99.18|96.38|99.58|96.78|99.99|97.19|99.04|96.24|0
1651196700000|2022-04-29 01:45:00|99.65|96.85|99.51|96.71|99.85|97.05|99.31|96.51|0
1651197000000|2022-04-29 01:50:00|99.48|96.68|99.24|96.44|99.65|96.85|99.04|96.24|0
1651197300000|2022-04-29 01:55:00|99.27|96.47|99.04|96.24|99.51|96.71|99.04|96.24|0
1651197600000|2022-04-29 02:00:00|99|96.2|99.27|96.47|99.37|96.57|98.97|96.17|0
1651197900000|2022-04-29 02:05:00|99.24|96.44|99.37|96.57|99.44|96.64|98.97|96.17|0
1651198200000|2022-04-29 02:10:00|99.44|96.64|98.63|95.83|99.71|96.91|98.56|95.76|0
1651198500000|2022-04-29 02:15:00|98.7|95.9|98.69|95.89|98.96|96.16|98.59|95.79|0
1651198800000|2022-04-29 02:20:00|98.79|95.99|98.86|96.06|98.89|96.09|98.56|95.76|0
1651199100000|2022-04-29 02:25:00|98.83|96.03|98.69|95.89|98.83|96.03|98.09|95.29|0
1651199400000|2022-04-29 02:30:00|98.62|95.82|97.92|95.12|98.62|95.82|97.82|95.02|0
1651199700000|2022-04-29 02:35:00|97.95|95.15|97.48|94.68|98.22|95.42|97.42|94.62|0
1651200000000|2022-04-29 02:40:00|97.42|94.62|97.55|94.75|97.62|94.82|97.02|94.22|0
1651200300000|2022-04-29 02:45:00|97.62|94.82|97.95|95.15|98.22|95.42|97.62|94.82|0
1651200600000|2022-04-29 02:50:00|98.01|95.21|98.25|95.45|98.45|95.65|98.01|95.21|0
1651200900000|2022-04-29 02:55:00|98.35|95.55|98.01|95.21|98.51|95.71|97.81|95.01|0
1651201200000|2022-04-29 03:00:00|98.08|95.28|98.21|95.41|98.38|95.58|98.08|95.28|0
1651201500000|2022-04-29 03:05:00|98.14|95.34|97.94|95.14|98.21|95.41|97.74|94.94|0
1651201800000|2022-04-29 03:10:00|97.87|95.07|97.47|94.67|97.94|95.14|97.14|94.34|0
1651202100000|2022-04-29 03:15:00|97.61|94.81|98.34|95.54|98.47|95.67|97.34|94.54|0
1651202400000|2022-04-29 03:20:00|98.41|95.61|97.67|94.87|98.47|95.67|97.67|94.87|0
1651202700000|2022-04-29 03:25:00|97.7|94.9|98.67|95.87|99.01|96.21|97.6|94.8|0
1651203000000|2022-04-29 03:30:00|98.7|95.9|98.77|95.97|98.97|96.17|98.57|95.77|0
1651203300000|2022-04-29 03:35:00|98.87|96.07|98.13|95.33|98.87|96.07|97.96|95.16|0
1651203600000|2022-04-29 03:40:00|98.2|95.4|98.27|95.47|98.4|95.6|97.73|94.93|0
1651203900000|2022-04-29 03:45:00|98.2|95.4|98.13|95.33|98.67|95.87|98.1|95.3|0
1651204200000|2022-04-29 03:50:00|98.16|95.36|97.59|94.79|98.8|96|97.53|94.73|0
1651204500000|2022-04-29 03:55:00|97.66|94.86|98.36|95.56|98.46|95.66|97.19|94.39|0
1651204800000|2022-04-29 04:00:00|98.39|95.59|97.99|95.19|98.86|96.06|97.89|95.09|0
1651205100000|2022-04-29 04:05:00|97.96|95.16|98.16|95.36|98.22|95.42|97.72|94.92|0
1651205400000|2022-04-29 04:10:00|98.12|95.32|97.99|95.19|98.22|95.42|97.89|95.09|0
1651205700000|2022-04-29 04:15:00|97.95|95.15|98.09|95.29|98.19|95.39|97.85|95.05|0
1651206000000|2022-04-29 04:20:00|98.05|95.25|97.98|95.18|98.32|95.52|97.92|95.12|0
1651206300000|2022-04-29 04:25:00|98.02|95.22|98.15|95.35|98.28|95.48|97.95|95.15|0
1651206600000|2022-04-29 04:30:00|98.12|95.32|98.38|95.58|98.52|95.72|98.02|95.22|0
1651206900000|2022-04-29 04:35:00|98.32|95.52|98.11|95.31|98.48|95.68|98.05|95.25|0
1651207200000|2022-04-29 04:40:00|98.15|95.35|98.31|95.51|98.38|95.58|98.05|95.25|0
1651207500000|2022-04-29 04:45:00|98.25|95.45|98.51|95.71|98.51|95.71|97.98|95.18|0
1651207800000|2022-04-29 04:50:00|98.58|95.78|98.51|95.71|98.71|95.91|98.04|95.24|0
1651208100000|2022-04-29 04:55:00|98.54|95.74|98.78|95.98|98.98|96.18|98.44|95.64|0
1651208400000|2022-04-29 05:00:00|98.71|95.91|100.06|97.26|100.26|97.46|98.71|95.91|0
1651208700000|2022-04-29 05:05:00|100.13|97.33|100.43|97.63|100.6|97.8|99.99|97.19|0
1651209000000|2022-04-29 05:10:00|100.4|97.6|100.26|97.46|100.53|97.73|100.06|97.26|0
1651209300000|2022-04-29 05:15:00|100.33|97.53|99.72|96.92|100.33|97.53|99.65|96.85|0
1651209600000|2022-04-29 05:20:00|99.78|96.98|99.24|96.44|99.85|97.05|98.57|95.77|0
1651209900000|2022-04-29 05:25:00|99.17|96.37|99.51|96.71|99.58|96.78|99.11|96.31|0
1651210200000|2022-04-29 05:30:00|99.58|96.78|99.61|96.81|99.92|97.12|99.17|96.37|0
1651210500000|2022-04-29 05:35:00|99.58|96.78|100.05|97.25|100.25|97.45|99.51|96.71|0
1651210800000|2022-04-29 05:40:00|100.12|97.32|99.84|97.04|100.18|97.38|99.71|96.91|0
1651211100000|2022-04-29 05:45:00|99.98|97.18|99.77|96.97|100.11|97.31|99.74|96.94|0
1651211400000|2022-04-29 05:50:00|99.71|96.91|98.9|96.1|99.77|96.97|98.79|95.99|0
1651211700000|2022-04-29 05:55:00|98.76|95.96|99.43|96.63|99.5|96.7|98.42|95.62|0
1651212000000|2022-04-29 06:00:00|99.37|96.57|100.07|97.27|100.07|97.27|98.36|95.56|0
1651212300000|2022-04-29 06:05:00|100.18|97.38|100.92|98.12|101.4|98.6|100.11|97.31|0
1651212600000|2022-04-29 06:10:00|100.79|97.99|99.77|96.97|100.79|97.99|99.29|96.49|0
1651212900000|2022-04-29 06:15:00|99.83|97.03|99.97|97.17|100.65|97.85|99.26|96.46|0
1651213200000|2022-04-29 06:20:00|99.9|97.1|100.71|97.91|100.95|98.15|99.56|96.76|0
1651213500000|2022-04-29 06:25:00|100.58|97.78|100.78|97.98|101.06|98.26|100.17|97.37|0
1651213800000|2022-04-29 06:30:00|100.75|97.95|101.19|98.39|101.46|98.66|100.37|97.57|0
1651214100000|2022-04-29 06:35:00|101.22|98.42|101.53|98.73|101.94|99.14|101.19|98.39|0
1651214400000|2022-04-29 06:40:00|101.39|98.59|101.49|98.69|101.63|98.83|101.05|98.25|0
1651214700000|2022-04-29 06:45:00|101.46|98.66|100.78|97.98|101.8|99|100.71|97.91|0
1651215000000|2022-04-29 06:50:00|100.84|98.04|99.96|97.16|100.98|98.18|99.82|97.02|0
1651215300000|2022-04-29 06:55:00|99.82|97.02|100.51|97.71|100.65|97.85|99.48|96.68|0
1651215600000|2022-04-29 07:00:00|100.41|97.61|97.53|94.73|100.65|97.85|97.2|94.4|0
1651215900000|2022-04-29 07:05:00|97.23|94.83|98.79|96.39|98.86|96.46|97.07|94.67|0
1651216200000|2022-04-29 07:10:00|98.75|96.35|97.65|95.25|98.99|96.59|97.45|95.05|0
1651216500000|2022-04-29 07:15:00|97.62|95.22|97|94.6|97.85|95.45|96.67|94.27|0
1651216800000|2022-04-29 07:20:00|97.03|94.63|97.73|95.33|98.36|95.96|97.03|94.63|0
1651217100000|2022-04-29 07:25:00|97.66|95.26|97.79|95.39|98.4|96|96.76|94.36|0
1651217400000|2022-04-29 07:30:00|97.83|95.43|98.53|96.13|98.93|96.53|97.83|95.43|0
1651217700000|2022-04-29 07:35:00|98.49|96.09|99.23|96.83|99.74|97.34|98.49|96.09|0
1651218000000|2022-04-29 07:40:00|99.27|96.87|98.47|96.07|99.54|97.14|97.73|95.33|0
1651218300000|2022-04-29 07:45:00|98.37|95.97|98.94|96.54|99.18|96.78|97.83|95.43|0
1651218600000|2022-04-29 07:50:00|98.97|96.57|98.77|96.37|99.75|97.35|97.86|95.46|0
1651218900000|2022-04-29 07:55:00|98.73|96.33|98.09|95.69|98.93|96.53|97.72|95.32|0
1651219200000|2022-04-29 08:00:00|98.23|95.83|98.83|96.43|99.04|96.64|97.69|95.29|0
1651219500000|2022-04-29 08:05:00|98.97|96.57|98.56|96.16|99.37|96.97|97.89|95.49|0
1651219800000|2022-04-29 08:10:00|98.63|96.23|98.73|96.33|99.03|96.63|98.43|96.03|0
1651220100000|2022-04-29 08:15:00|98.69|96.29|99.05|96.65|99.66|97.26|98.69|96.29|0
1651220400000|2022-04-29 08:20:00|98.99|96.59|98.11|95.71|99.05|96.65|98.11|95.71|0
1651220700000|2022-04-29 08:25:00|98.14|95.74|99.59|97.19|99.59|97.19|97.24|94.84|0
1651221000000|2022-04-29 08:30:00|99.52|97.12|98.07|95.67|99.59|97.19|98.07|95.67|0
1651221300000|2022-04-29 08:35:00|98.01|95.61|96.91|94.51|98.44|96.04|96.91|94.51|0
1651221600000|2022-04-29 08:40:00|96.97|94.57|96.77|94.37|97.7|95.3|96.57|94.17|0
1651221900000|2022-04-29 08:45:00|96.57|94.17|97.77|95.37|98.1|95.7|96.57|94.17|0
1651222200000|2022-04-29 08:50:00|97.64|95.24|97.3|94.9|97.87|95.47|97.03|94.63|0
1651222500000|2022-04-29 08:55:00|97.27|94.87|97.17|94.77|97.43|95.03|96.7|94.3|0
1651222800000|2022-04-29 09:00:00|97.2|94.8|96.83|94.43|97.2|94.8|95.65|93.25|0
1651223100000|2022-04-29 09:05:00|97|94.6|95.57|93.17|97|94.6|95.31|92.91|0
1651223400000|2022-04-29 09:10:00|95.64|93.24|95.38|92.98|95.9|93.5|95.31|92.91|0
1651223700000|2022-04-29 09:15:00|95.44|93.04|95.51|93.11|95.64|93.24|94.85|92.45|0
1651224000000|2022-04-29 09:20:00|95.44|93.04|95.86|93.46|96.36|93.96|95.11|92.71|0
1651224300000|2022-04-29 09:25:00|95.73|93.33|94.72|92.32|95.77|93.37|94.45|92.05|0
1651224600000|2022-04-29 09:30:00|94.58|92.18|94.71|92.31|95.5|93.1|94.19|91.79|0
1651224900000|2022-04-29 09:35:00|94.75|92.35|95.2|92.8|95.3|92.9|94.39|91.99|0
1651225200000|2022-04-29 09:40:00|95.17|92.77|94.65|92.25|95.17|92.77|93.67|91.27|0
1651225500000|2022-04-29 09:45:00|94.61|92.21|94.71|92.31|94.84|92.44|94.19|91.79|0
1651225800000|2022-04-29 09:50:00|94.64|92.24|93.99|91.59|95.04|92.64|93.93|91.53|0
1651226100000|2022-04-29 09:55:00|94.06|91.66|94.64|92.24|94.77|92.37|93.86|91.46|0
1651226400000|2022-04-29 10:00:00|94.67|92.27|95.72|93.32|96.15|93.75|94.54|92.14|0
1651226700000|2022-04-29 10:05:00|95.69|93.29|95.56|93.16|95.69|93.29|95.1|92.7|0
1651227000000|2022-04-29 10:10:00|95.49|93.09|94.77|92.37|95.49|93.09|94.28|91.88|0
1651227300000|2022-04-29 10:15:00|94.7|92.3|94.7|92.3|95.42|93.02|94.44|92.04|0
1651227600000|2022-04-29 10:20:00|94.67|92.27|93.98|91.58|94.7|92.3|93.92|91.52|0
1651227900000|2022-04-29 10:25:00|94.18|91.78|93.27|90.87|94.24|91.84|92.88|90.48|0
1651228200000|2022-04-29 10:30:00|93.23|90.83|93.52|91.12|93.78|91.38|92.88|90.48|0
1651228500000|2022-04-29 10:35:00|93.39|90.99|92.97|90.57|93.52|91.12|92.81|90.41|0
1651228800000|2022-04-29 10:40:00|92.94|90.54|92.84|90.44|93.45|91.05|92.23|89.83|0
1651229100000|2022-04-29 10:45:00|92.78|90.38|92.78|90.38|93.16|90.76|92.52|90.12|0
1651229400000|2022-04-29 10:50:00|92.71|90.31|93.36|90.96|93.55|91.15|92.71|90.31|0
1651229700000|2022-04-29 10:55:00|93.29|90.89|92.84|90.44|93.42|91.02|92.26|89.86|0
1651230000000|2022-04-29 11:00:00|92.9|90.5|92.77|90.37|93.61|91.21|92.16|89.76|0
1651230300000|2022-04-29 11:05:00|92.84|90.44|93.19|90.79|93.42|91.02|92.71|90.31|0
1651230600000|2022-04-29 11:10:00|93.22|90.82|92.29|89.89|93.22|90.82|91.87|89.47|0
1651230900000|2022-04-29 11:15:00|92.26|89.86|93.22|90.82|93.28|90.88|92.19|89.79|0
1651231200000|2022-04-29 11:20:00|93.18|90.78|93.6|91.2|93.73|91.33|93.02|90.62|0
1651231500000|2022-04-29 11:25:00|93.64|91.24|93.28|90.88|93.99|91.59|92.83|90.43|0
1651231800000|2022-04-29 11:30:00|93.25|90.85|92.34|89.94|93.8|91.4|92.31|89.91|0
1651232100000|2022-04-29 11:35:00|92.31|89.91|92.41|90.01|92.44|90.04|91.89|89.49|0
1651232400000|2022-04-29 11:40:00|92.25|89.85|91.86|89.46|92.37|89.97|91.48|89.08|0
1651232700000|2022-04-29 11:45:00|91.83|89.43|91.67|89.27|92.47|90.07|91.48|89.08|0
1651233000000|2022-04-29 11:50:00|91.64|89.24|91.57|89.17|91.67|89.27|90.91|88.51|0
1651233300000|2022-04-29 11:55:00|91.54|89.14|91.86|89.46|92.56|90.16|91.54|89.14|0
1651233600000|2022-04-29 12:00:00|91.82|89.42|92.43|90.03|92.63|90.23|91.6|89.2|0
1651233900000|2022-04-29 12:05:00|92.5|90.1|93.17|90.77|93.27|90.87|92.11|89.71|0
1651234200000|2022-04-29 12:10:00|93.2|90.8|93.07|90.67|93.27|90.87|92.43|90.03|0
1651234500000|2022-04-29 12:15:00|93.14|90.74|93.85|91.45|93.91|91.51|93.01|90.61|0
1651234800000|2022-04-29 12:20:00|93.91|91.51|95.61|93.21|95.67|93.27|93.78|91.38|0
1651235100000|2022-04-29 12:25:00|95.67|93.27|95.47|93.07|95.67|93.27|95.02|92.62|0
1651235400000|2022-04-29 12:30:00|95.41|93.01|93.71|91.31|95.41|93.01|92.65|90.25|0
1651235700000|2022-04-29 12:35:00|93.65|91.25|92.1|89.7|93.65|91.25|91.4|89|0
1651236000000|2022-04-29 12:40:00|92.17|89.77|93.39|90.99|93.77|91.37|91.91|89.51|0
1651236300000|2022-04-29 12:45:00|93.45|91.05|94.29|91.89|94.75|92.35|93|90.6|0
1651236600000|2022-04-29 12:50:00|93.97|91.57|93.77|91.37|94.62|92.22|93.61|91.21|0
1651236900000|2022-04-29 12:55:00|93.71|91.31|92.29|89.89|94.03|91.63|92.29|89.89|0
1651237200000|2022-04-29 13:00:00|92.09|89.69|92|89.6|92.86|90.46|91.77|89.37|0
1651237500000|2022-04-29 13:05:00|91.97|89.57|90.19|87.79|92.09|89.69|90.12|87.72|0
1651237800000|2022-04-29 13:10:00|90.12|87.72|89.56|87.16|90.44|88.04|89.37|86.97|0
1651238100000|2022-04-29 13:15:00|89.62|87.22|90.44|88.04|90.69|88.29|89.37|86.97|0
1651238400000|2022-04-29 13:20:00|90.25|87.85|92.34|89.94|92.6|90.2|90.12|87.72|0
1651238700000|2022-04-29 13:25:00|92.31|89.91|92.34|89.94|92.73|90.33|91.7|89.3|0
1651239000000|2022-04-29 13:30:00|92.44|90.04|94.47|92.07|95.19|92.79|88.69|86.29|0
1651239300000|2022-04-29 13:35:00|94.54|92.14|92.66|90.26|96.86|94.46|91.83|89.43|0
1651239600000|2022-04-29 13:40:00|92.85|90.45|90.24|87.84|94.08|91.68|90.21|87.81|0
1651239900000|2022-04-29 13:45:00|90.55|88.15|91.95|89.55|92.59|90.19|89.92|87.52|0
1651240200000|2022-04-29 13:50:00|91.82|89.42|92.04|89.64|93.17|90.77|89.28|86.88|0
1651240500000|2022-04-29 13:55:00|92.49|90.09|96.52|94.12|100.21|97.81|92.49|90.09|0
1651240800000|2022-04-29 14:00:00|96.58|94.18|94.64|92.24|96.88|94.48|94.44|92.04|0
1651241100000|2022-04-29 14:05:00|94.57|92.17|93.33|90.93|94.9|92.5|92.23|89.83|0
1651241400000|2022-04-29 14:10:00|93.46|91.06|92.87|90.47|94.5|92.1|92.17|89.77|0
1651241700000|2022-04-29 14:15:00|92.75|90.35|87.99|85.59|94.63|92.23|87.55|85.15|0
1651242000000|2022-04-29 14:20:00|87.74|85.34|86.99|84.59|88.49|86.09|86.32|83.92|0
1651242300000|2022-04-29 14:25:00|86.9|84.5|84.97|82.57|87.43|85.03|84.61|82.21|0
1651242600000|2022-04-29 14:30:00|84.61|82.21|84.28|81.88|85.31|82.91|80.57|78.17|0
1651242900000|2022-04-29 14:35:00|84.46|82.06|84.42|82.02|84.88|82.48|82.95|80.55|0
1651243200000|2022-04-29 14:40:00|84.46|82.06|83.91|81.51|84.64|82.24|82.83|80.43|0
1651243500000|2022-04-29 14:45:00|83.85|81.45|82.53|80.13|83.91|81.51|82.42|80.02|0
1651243800000|2022-04-29 14:50:00|82.65|80.25|83.13|80.73|83.37|80.97|81.88|79.48|0
1651244100000|2022-04-29 14:55:00|83.19|80.79|83.79|81.39|84.09|81.69|82.71|80.31|0
1651244400000|2022-04-29 15:00:00|83.49|81.09|83.19|80.79|83.55|81.15|81.88|79.48|0
1651244700000|2022-04-29 15:05:00|83.07|80.67|82.83|80.43|84.81|82.41|82.59|80.19|0
1651245000000|2022-04-29 15:10:00|82.85|80.45|82.77|80.37|83.36|80.96|81.11|78.71|0
1651245300000|2022-04-29 15:15:00|82.41|80.01|83.3|80.9|83.42|81.02|82.11|79.71|0
1651245600000|2022-04-29 15:20:00|83.48|81.08|83.81|81.41|84.5|82.1|82.35|79.95|0
1651245900000|2022-04-29 15:25:00|83.84|81.44|84.08|81.68|84.38|81.98|82.88|80.48|0
1651246200000|2022-04-29 15:30:00|83.96|81.56|85.11|82.71|86.76|84.36|83.66|81.26|0
1651246500000|2022-04-29 15:35:00|85.23|82.83|84.32|81.92|86.08|83.68|84.32|81.92|0
1651246800000|2022-04-29 15:40:00|84.14|81.74|85.84|83.44|85.96|83.56|83.9|81.5|0
1651247100000|2022-04-29 15:45:00|85.77|83.37|85.35|82.95|87.13|84.73|85.1|82.7|0
1651247400000|2022-04-29 15:50:00|85.47|83.07|84.23|81.83|85.53|83.13|83.12|80.72|0
1651247700000|2022-04-29 15:55:00|84.29|81.89|82.1|79.7|84.71|82.31|81.95|79.55|0
1651248000000|2022-04-29 16:00:00|82.13|79.73|79.08|76.68|82.25|79.85|78.96|76.56|0
1651248300000|2022-04-29 16:05:00|79.02|76.62|78.61|76.21|79.42|77.02|78.33|75.93|0
1651248600000|2022-04-29 16:10:00|78.56|76.16|79.19|76.79|79.65|77.25|78.44|76.04|0
1651248900000|2022-04-29 16:15:00|79.02|76.62|78.05|75.65|79.19|76.79|75.88|73.48|0
1651249200000|2022-04-29 16:20:00|78.13|75.73|80.46|78.06|80.46|78.06|76.05|73.65|0
1651249500000|2022-04-29 16:25:00|80.58|78.18|79.65|77.25|81.05|78.65|79.07|76.67|0
1651249800000|2022-04-29 16:30:00|79.36|76.96|79.07|76.67|79.71|77.31|78.61|76.21|0
1651250100000|2022-04-29 16:35:00|79.13|76.73|79.18|76.78|79.65|77.25|78.61|76.21|0
1651250400000|2022-04-29 16:40:00|79.13|76.73|77.75|75.35|79.3|76.9|77.69|75.29|0
1651250700000|2022-04-29 16:45:00|77.92|75.52|77.75|75.35|78.49|76.09|77.58|75.18|0
1651251000000|2022-04-29 16:50:00|77.63|75.23|75.77|73.37|77.69|75.29|75.77|73.37|0
1651251300000|2022-04-29 16:55:00|75.88|73.48|76.84|74.44|77.35|74.95|75.88|73.48|0
1651251600000|2022-04-29 17:00:00|76.67|74.27|78.54|76.14|78.95|76.55|76.67|74.27|0
1651251900000|2022-04-29 17:05:00|78.4|76|75.78|73.38|78.4|76|75.39|72.99|0
1651252200000|2022-04-29 17:10:00|75.72|73.32|76.62|74.22|76.62|74.22|75.44|73.04|0
1651252500000|2022-04-29 17:15:00|76.65|74.25|77.3|74.9|77.61|75.21|76.39|73.99|0
1651252800000|2022-04-29 17:20:00|77.24|74.84|78.67|76.27|78.67|76.27|76.73|74.33|0
1651253100000|2022-04-29 17:25:00|78.56|76.16|78.09|75.69|79.77|77.37|77.98|75.58|0
1651253400000|2022-04-29 17:30:00|77.92|75.52|78.84|76.44|79.42|77.02|77.92|75.52|0
1651253700000|2022-04-29 17:35:00|78.73|76.33|78.95|76.55|80.58|78.18|78.44|76.04|0
1651254000000|2022-04-29 17:40:00|79.01|76.61|77.29|74.89|79.07|76.67|76.78|74.38|0
1651254300000|2022-04-29 17:45:00|77.12|74.72|76.1|73.7|77.23|74.83|76.05|73.65|0
1651254600000|2022-04-29 17:50:00|76.38|73.98|75.99|73.59|76.67|74.27|75.88|73.48|0
1651254900000|2022-04-29 17:55:00|75.76|73.36|75.76|73.36|76.27|73.87|75.54|73.14|0
1651255200000|2022-04-29 18:00:00|75.71|73.31|74.81|72.41|75.99|73.59|74.48|72.08|0
1651255500000|2022-04-29 18:05:00|74.7|72.3|75.36|72.96|75.42|73.02|74.2|71.8|0
1651255800000|2022-04-29 18:10:00|75.25|72.85|75.69|73.29|76.14|73.74|74.7|72.3|0
1651256100000|2022-04-29 18:15:00|75.64|73.24|75.97|73.57|77.55|75.15|75.64|73.24|0
1651256400000|2022-04-29 18:20:00|75.86|73.46|74.42|72.02|75.86|73.46|74.2|71.8|0
1651256700000|2022-04-29 18:25:00|74.47|72.07|74.66|72.26|75.13|72.73|74.36|71.96|0
1651257000000|2022-04-29 18:30:00|74.64|72.24|74.3|71.9|75.3|72.9|73.92|71.52|0
1651257300000|2022-04-29 18:35:00|74.33|71.93|72.88|70.48|74.86|72.46|72.83|70.43|0
1651257600000|2022-04-29 18:40:00|72.77|70.37|73.42|71.02|73.42|71.02|72.77|70.37|0
1651257900000|2022-04-29 18:45:00|73.59|71.19|74.31|71.91|75.68|73.28|71.16|68.76|0
1651258200000|2022-04-29 18:50:00|74.36|71.96|73.71|71.31|74.63|72.23|73.71|71.31|0
1651258500000|2022-04-29 18:55:00|73.65|71.25|75.07|72.67|75.62|73.22|73.33|70.93|0
1651258800000|2022-04-29 19:00:00|74.96|72.56|74.6|72.2|75.23|72.83|73.76|71.36|0
1651259100000|2022-04-29 19:05:00|74.74|72.34|72.73|70.33|74.74|72.34|72.68|70.28|0
1651259400000|2022-04-29 19:10:00|72.78|70.38|71.71|69.31|73.16|70.76|71.34|68.94|0
1651259700000|2022-04-29 19:15:00|71.61|69.21|74.03|71.63|74.35|71.95|71.61|69.21|0
1651260000000|2022-04-29 19:20:00|74.14|71.74|73.62|71.22|74.19|71.79|72.57|70.17|0
1651260300000|2022-04-29 19:25:00|73.65|71.25|70.96|68.56|74.35|71.95|70.96|68.56|0
1651260600000|2022-04-29 19:30:00|70.75|68.35|72.08|69.68|72.78|70.38|70.49|68.09|0
1651260900000|2022-04-29 19:35:00|71.76|69.36|72.13|69.73|73.1|70.7|71.17|68.77|0
1651261200000|2022-04-29 19:40:00|72.18|69.78|71.17|68.77|73.15|70.75|70.85|68.45|0
1651261500000|2022-04-29 19:45:00|71.01|68.61|69.76|67.36|71.95|69.55|69.76|67.36|0
1651261800000|2022-04-29 19:50:00|69.82|67.42|67.76|65.36|69.82|67.42|67.3|64.9|0
1651262100000|2022-04-29 19:55:00|67.65|65.25|70.75|68.35|70.75|68.35|64.52|62.12|0
1651262400000|2022-04-29 20:00:00|70.43|68.03|70.69|68.29|71.59|69.19|69.97|67.57|0
1651262700000|2022-04-29 20:05:00|70.85|68.45|72.22|69.82|72.48|70.08|70.85|68.45|0
1651263000000|2022-04-29 20:10:00|72.27|69.87|69.77|67.37|74.3|71.9|69.2|66.8|0
1651475100000|2022-05-02 07:05:00|72.52|70.12|72.58|70.18|73.28|70.88|72.04|69.64|0
1651475400000|2022-05-02 07:10:00|72.52|70.12|72.95|70.55|73.14|70.74|71.69|69.29|0
1651475700000|2022-05-02 07:15:00|73.03|70.63|71.77|69.37|73.28|70.88|71.64|69.24|0
1651476000000|2022-05-02 07:20:00|71.8|69.4|71.26|68.86|71.8|69.4|70.81|68.41|0
1651476300000|2022-05-02 07:25:00|71.37|68.97|72.68|70.28|72.71|70.31|71.1|68.7|0
1651476600000|2022-05-02 07:30:00|72.54|70.14|70.99|68.59|72.54|70.14|70.31|67.91|0
1651476900000|2022-05-02 07:35:00|71.02|68.62|72.25|69.85|72.25|69.85|70.73|68.33|0
1651477200000|2022-05-02 07:40:00|72.22|69.82|72.49|70.09|72.49|70.09|71.6|69.2|0
1651477500000|2022-05-02 07:45:00|72.46|70.06|72.11|69.71|72.62|70.22|72.03|69.63|0
1651477800000|2022-05-02 07:50:00|72.19|69.79|72.08|69.68|72.67|70.27|71.92|69.52|0
1651478100000|2022-05-02 07:55:00|72.24|69.84|68.02|65.62|72.67|70.27|66.34|63.94|0
1651478400000|2022-05-02 08:00:00|68.15|65.75|71.01|68.61|71.23|68.83|68.02|65.62|0
1651478700000|2022-05-02 08:05:00|70.78|68.38|71.49|69.09|71.57|69.17|70.09|67.69|0
1651479000000|2022-05-02 08:10:00|71.44|69.04|70.93|68.53|72.05|69.65|70.91|68.51|0
1651479300000|2022-05-02 08:15:00|70.54|68.14|70.82|68.42|71.35|68.95|69.72|67.32|0
1651479600000|2022-05-02 08:20:00|70.72|68.32|69.9|67.5|71.17|68.77|69.88|67.48|0
1651479900000|2022-05-02 08:25:00|69.88|67.48|70.35|67.95|70.87|68.47|69.64|67.24|0
1651480200000|2022-05-02 08:30:00|70.29|67.89|69.22|66.82|70.29|67.89|69.07|66.67|0
1651480500000|2022-05-02 08:35:00|69.2|66.8|69.33|66.93|69.56|67.16|68.96|66.56|0
1651480800000|2022-05-02 08:40:00|69.35|66.95|69.77|67.37|70.63|68.23|69.01|66.61|0
1651481100000|2022-05-02 08:45:00|69.74|67.34|69.69|67.29|69.87|67.47|69.22|66.82|0
1651481400000|2022-05-02 08:50:00|69.58|67.18|68.18|65.78|69.58|67.18|68.08|65.68|0
1651481700000|2022-05-02 08:55:00|68.24|65.84|68.7|66.3|68.83|66.43|67.8|65.4|0
1651482000000|2022-05-02 09:00:00|68.72|66.32|69.63|67.23|69.87|67.47|68.72|66.32|0
1651482300000|2022-05-02 09:05:00|69.6|67.2|68.39|65.99|69.6|67.2|68.24|65.84|0
1651482600000|2022-05-02 09:10:00|68.37|65.97|68.88|66.48|69.46|67.06|68.37|65.97|0
1651482900000|2022-05-02 09:15:00|68.86|66.46|68.78|66.38|69.56|67.16|68.78|66.38|0
1651483200000|2022-05-02 09:20:00|68.73|66.33|69.77|67.37|69.82|67.42|68.62|66.22|0
1651483500000|2022-05-02 09:25:00|69.82|67.42|69.82|67.42|70.34|67.94|69.63|67.23|0
1651483800000|2022-05-02 09:30:00|69.87|67.47|70.24|67.84|70.37|67.97|69.66|67.26|0
1651484100000|2022-05-02 09:35:00|70.29|67.89|70.39|67.99|70.68|68.28|70.13|67.73|0
1651484400000|2022-05-02 09:40:00|70.37|67.97|69.03|66.63|70.56|68.16|69.01|66.61|0
1651484700000|2022-05-02 09:45:00|69.01|66.61|68.9|66.5|69.3|66.9|68.59|66.19|0
1651485000000|2022-05-02 09:50:00|68.88|66.48|69.27|66.87|69.48|67.08|68.85|66.45|0
1651485300000|2022-05-02 09:55:00|69.24|66.84|68.49|66.09|69.24|66.84|68.49|66.09|0
1651485600000|2022-05-02 10:00:00|68.51|66.11|67.97|65.57|68.72|66.32|67.74|65.34|0
1651485900000|2022-05-02 10:05:00|68.04|65.64|68.07|65.67|68.23|65.83|67.66|65.26|0
1651486200000|2022-05-02 10:10:00|68.17|65.77|69.08|66.68|69.11|66.71|68.17|65.77|0
1651486500000|2022-05-02 10:15:00|69.03|66.63|68.97|66.57|69.42|67.02|68.97|66.57|0
1651486800000|2022-05-02 10:20:00|69|66.6|68.87|66.47|69.21|66.81|68.79|66.39|0
1651487100000|2022-05-02 10:25:00|68.84|66.44|68.76|66.36|69.1|66.7|68.43|66.03|0
1651487400000|2022-05-02 10:30:00|68.79|66.39|69.26|66.86|69.41|67.01|68.53|66.13|0
1651487700000|2022-05-02 10:35:00|69.28|66.88|69.18|66.78|69.62|67.22|69.13|66.73|0
1651488000000|2022-05-02 10:40:00|69.15|66.75|68.73|66.33|69.15|66.75|68.34|65.94|0
1651488300000|2022-05-02 10:45:00|68.71|66.31|68.42|66.02|68.73|66.33|68.16|65.76|0
1651488600000|2022-05-02 10:50:00|68.47|66.07|68.26|65.86|68.63|66.23|68.16|65.76|0
1651488900000|2022-05-02 10:55:00|68.29|65.89|67.85|65.45|68.63|66.23|67.41|65.01|0
1651489200000|2022-05-02 11:00:00|67.9|65.5|67.95|65.55|68.42|66.02|67.8|65.4|0
1651489500000|2022-05-02 11:05:00|67.98|65.58|67.44|65.04|68.23|65.83|67.38|64.98|0
1651489800000|2022-05-02 11:10:00|67.36|64.96|67.03|64.63|67.69|65.29|66.97|64.57|0
1651490100000|2022-05-02 11:15:00|66.97|64.57|66.41|64.01|67.08|64.68|66.26|63.86|0
1651490400000|2022-05-02 11:20:00|66.36|63.96|66.56|64.16|66.92|64.52|65.96|63.56|0
1651490700000|2022-05-02 11:25:00|66.67|64.27|66.28|63.88|67.02|64.62|66.28|63.88|0
1651491000000|2022-05-02 11:30:00|66.18|63.78|65.15|62.75|66.18|63.78|65.15|62.75|0
1651491300000|2022-05-02 11:35:00|65.2|62.8|64.73|62.33|65.45|63.05|64.5|62.1|0
1651491600000|2022-05-02 11:40:00|64.75|62.35|64.63|62.23|64.97|62.57|64.45|62.05|0
1651491900000|2022-05-02 11:45:00|64.65|62.25|63.91|61.51|64.8|62.4|63.71|61.31|0
1651492200000|2022-05-02 11:50:00|63.96|61.56|63.27|60.87|64.35|61.95|63.22|60.82|0
1651492500000|2022-05-02 11:55:00|63.22|60.82|62.39|59.99|63.27|60.87|61.96|59.56|0
1651492800000|2022-05-02 12:00:00|62.68|60.28|64.92|62.52|64.99|62.59|62.44|60.04|0
1651493100000|2022-05-02 12:05:00|64.77|62.37|65.11|62.71|65.56|63.16|64.23|61.83|0
1651493400000|2022-05-02 12:10:00|65.01|62.61|64.44|62.04|65.16|62.76|64.17|61.77|0
1651493700000|2022-05-02 12:15:00|64.54|62.14|64.76|62.36|65.21|62.81|64.52|62.12|0
1651494000000|2022-05-02 12:20:00|64.81|62.41|65.38|62.98|65.61|63.21|64.81|62.41|0
1651494300000|2022-05-02 12:25:00|65.36|62.96|65.76|63.36|65.81|63.41|64.98|62.58|0
1651494600000|2022-05-02 12:30:00|65.83|63.43|65.4|63|66.51|64.11|65.36|62.96|0
1651494900000|2022-05-02 12:35:00|65.45|63.05|65.3|62.9|65.55|63.15|65.11|62.71|0
1651495200000|2022-05-02 12:40:00|65.33|62.93|65.23|62.83|65.9|63.5|64.86|62.46|0
1651495500000|2022-05-02 12:45:00|65.25|62.85|64.17|61.77|65.5|63.1|64.07|61.67|0
1651495800000|2022-05-02 12:50:00|64.02|61.62|65.3|62.9|65.4|63|63.82|61.42|0
1651496100000|2022-05-02 12:55:00|65.35|62.95|64.95|62.55|65.4|63|64.61|62.21|0
1651496400000|2022-05-02 13:00:00|65|62.6|65.95|63.55|66|63.6|65|62.6|0
1651496700000|2022-05-02 13:05:00|66|63.6|66.77|64.37|66.85|64.45|66|63.6|0
1651497000000|2022-05-02 13:10:00|66.85|64.45|68.43|66.03|68.48|66.08|66.8|64.4|0
1651497300000|2022-05-02 13:15:00|68.48|66.08|68.22|65.82|68.59|66.19|67.66|65.26|0
1651497600000|2022-05-02 13:20:00|68.33|65.93|68.12|65.72|68.61|66.21|67.51|65.11|0
1651497900000|2022-05-02 13:25:00|68.07|65.67|66.95|64.55|68.17|65.77|66.59|64.19|0
1651498200000|2022-05-02 13:30:00|67|64.6|65.09|62.69|69|66.6|64.84|62.44|0
1651498500000|2022-05-02 13:35:00|64.72|62.32|63.66|61.26|64.94|62.54|61.69|59.29|0
1651498800000|2022-05-02 13:40:00|63.81|61.41|67.04|64.64|68.94|66.54|61.64|59.24|0
1651499100000|2022-05-02 13:45:00|66.99|64.59|64.69|62.29|67.41|65.01|64.13|61.73|0
1651499400000|2022-05-02 13:50:00|64.49|62.09|66.75|64.35|66.75|64.35|63.51|61.11|0
1651499700000|2022-05-02 13:55:00|66.7|64.3|67.13|64.73|68.44|66.04|65.26|62.86|0
1651500000000|2022-05-02 14:00:00|66.97|64.57|67.58|65.18|68.02|65.62|65.09|62.69|0
1651500300000|2022-05-02 14:05:00|67.56|65.16|63.36|60.96|67.79|65.39|62.82|60.42|0
1651500600000|2022-05-02 14:10:00|63.21|60.81|63.5|61.1|64.88|62.48|62.58|60.18|0
1651500900000|2022-05-02 14:15:00|63.45|61.05|67.82|65.42|67.87|65.47|62.48|60.08|0
1651501200000|2022-05-02 14:20:00|67.52|65.12|68.18|65.78|68.65|66.25|65.69|63.29|0
1651501500000|2022-05-02 14:25:00|68.29|65.89|70.63|68.23|73.4|71|67.72|65.32|0
1651501800000|2022-05-02 14:30:00|71.16|68.76|72.39|69.99|73.85|71.45|71.16|68.76|0
1651502100000|2022-05-02 14:35:00|72.28|69.88|71.26|68.86|72.66|70.26|70.04|67.64|0
1651502400000|2022-05-02 14:40:00|71.42|69.02|69.52|67.12|72.55|70.15|69.25|66.85|0
1651502700000|2022-05-02 14:45:00|69.41|67.01|69.04|66.64|70.09|67.69|68.47|66.07|0
1651503000000|2022-05-02 14:50:00|69.12|66.72|67.9|65.5|69.25|66.85|67.54|65.14|0
1651503300000|2022-05-02 14:55:00|67.75|65.35|66.12|63.72|68.89|66.49|65.87|63.47|0
1651503600000|2022-05-02 15:00:00|66.51|63.63|63.29|60.41|66.66|63.78|63.29|60.41|0
1651503900000|2022-05-02 15:05:00|63.33|60.45|64.91|62.03|65.55|62.67|63.24|60.36|0
1651504200000|2022-05-02 15:10:00|64.96|62.08|67.25|64.37|67.25|64.37|63.59|60.71|0
1651504500000|2022-05-02 15:15:00|67.2|64.32|63.56|60.68|67.2|64.32|62.93|60.05|0
1651504800000|2022-05-02 15:20:00|63.61|60.73|64.15|61.27|64.69|61.81|63.03|60.15|0
1651505100000|2022-05-02 15:25:00|64.35|61.47|64.55|61.67|65.43|62.55|62.71|59.83|0
1651505400000|2022-05-02 15:30:00|64.7|61.82|65.44|62.56|66.39|63.51|63.48|60.6|0
1651505700000|2022-05-02 15:35:00|65.69|62.81|64.16|61.28|67.25|64.37|64.06|61.18|0
1651506000000|2022-05-02 15:40:00|64.01|61.13|64.55|61.67|65.99|63.11|63.38|60.5|0
1651506300000|2022-05-02 15:45:00|64.65|61.77|64.06|61.18|66.29|63.41|64.01|61.13|0
1651506600000|2022-05-02 15:50:00|63.72|60.84|65.09|62.21|65.49|62.61|63.72|60.84|0
1651506900000|2022-05-02 15:55:00|64.84|61.96|66.33|63.45|66.63|63.75|64.4|61.52|0
1651507200000|2022-05-02 16:00:00|66.43|63.55|63.23|60.35|67.34|64.46|62.65|59.77|0
1651507500000|2022-05-02 16:05:00|63.28|60.4|64.21|61.33|64.5|61.62|63.08|60.2|0
1651507800000|2022-05-02 16:10:00|64.11|61.23|64.8|61.92|64.85|61.97|63.77|60.89|0
1651508100000|2022-05-02 16:15:00|64.5|61.62|66.99|64.11|66.99|64.11|64.01|61.13|0
1651508400000|2022-05-02 16:20:00|66.94|64.06|66.68|63.8|68.46|65.58|66.46|63.58|0
1651508700000|2022-05-02 16:25:00|66.63|63.75|66.03|63.15|66.89|64.01|65.14|62.26|0
1651509000000|2022-05-02 16:30:00|66.38|63.5|66.79|64.39|67.24|64.39|65.63|62.75|0
1651509300000|2022-05-02 16:35:00|66.97|64.57|63.68|60.8|67.3|64.9|63.49|60.61|0
1651509600000|2022-05-02 16:40:00|63.56|60.68|63.1|60.22|64.47|61.59|62.85|59.97|0
1651509900000|2022-05-02 16:45:00|62.95|60.07|62.66|59.78|63.34|60.46|62.23|59.35|0
1651510200000|2022-05-02 16:50:00|62.47|59.59|61.18|58.3|62.8|59.92|60.94|58.06|0
1651510500000|2022-05-02 16:55:00|61.23|58.35|60.19|57.31|62.18|59.3|59.63|56.75|0
1651510800000|2022-05-02 17:00:00|60.1|57.22|59.89|57.01|61.49|58.61|59.25|56.37|0
1651511100000|2022-05-02 17:05:00|59.94|57.06|62.29|59.41|63.06|60.18|58.11|55.23|0
1651511400000|2022-05-02 17:10:00|62.15|59.27|62.52|59.64|63.96|61.08|61.52|58.64|0
1651511700000|2022-05-02 17:15:00|62.43|59.55|61.27|58.39|62.57|59.69|60.75|57.87|0
1651512000000|2022-05-02 17:20:00|61.41|58.53|59.96|57.08|61.41|58.53|59.96|57.08|0
1651512300000|2022-05-02 17:25:00|60.1|57.22|60.18|57.3|61.08|58.2|59.35|56.47|0
1651512600000|2022-05-02 17:30:00|60.04|57.16|59.25|56.37|61.26|58.38|59.21|56.33|0
1651512900000|2022-05-02 17:35:00|59.16|56.28|58.88|56|59.9|57.02|58.7|55.82|0
1651513200000|2022-05-02 17:40:00|58.93|56.05|58.24|55.36|59.88|57|58.24|55.36|0
1651513500000|2022-05-02 17:45:00|58.42|55.54|57.2|54.32|58.52|55.64|57.16|54.28|0
1651513800000|2022-05-02 17:50:00|57.25|54.37|57.16|54.28|57.97|55.09|56.98|54.1|0
1651514100000|2022-05-02 17:55:00|57.34|54.46|58.28|55.4|58.29|55.41|57.11|54.23|0
1651514400000|2022-05-02 18:00:00|58.15|55.27|59.52|56.64|59.52|56.64|57.15|54.27|0
1651514700000|2022-05-02 18:05:00|59.66|56.78|58.15|55.27|60.41|57.53|58.1|55.22|0
1651515000000|2022-05-02 18:10:00|58.1|55.22|55.68|52.8|58.24|55.36|55.64|52.76|0
1651515300000|2022-05-02 18:15:00|55.77|52.89|56.83|53.95|57.41|54.53|55.16|52.28|0
1651515600000|2022-05-02 18:20:00|56.87|53.99|57.64|54.76|58|55.12|54.82|51.94|0
1651515900000|2022-05-02 18:25:00|57.48|54.6|57.33|54.45|57.82|54.94|56.79|53.91|0
1651516200000|2022-05-02 18:30:00|57.37|54.49|57.96|55.08|58.36|55.48|56.84|53.96|0
1651516500000|2022-05-02 18:35:00|57.91|55.03|57.28|54.4|58.18|55.3|56.79|53.91|0
1651516800000|2022-05-02 18:40:00|57.37|54.49|55.86|52.98|57.82|54.94|55.08|52.2|0
1651517100000|2022-05-02 18:45:00|55.91|53.03|57.35|53.99|57.93|55.05|55.91|53.03|0
1651517400000|2022-05-02 18:50:00|57.39|54.03|58.29|54.93|59.11|55.75|56.28|52.92|0
1651517700000|2022-05-02 18:55:00|58.25|54.89|56.81|53.45|58.43|55.07|56.19|52.83|0
1651518000000|2022-05-02 19:00:00|57.26|53.9|58.99|55.63|59.61|56.25|56.99|53.63|0
1651518300000|2022-05-02 19:05:00|59.02|55.66|61.29|57.93|61.93|58.57|58.88|55.52|0
1651518600000|2022-05-02 19:10:00|61.2|57.84|64.16|60.8|64.31|60.95|61.2|57.84|0
1651518900000|2022-05-02 19:15:00|64.26|60.9|63.28|59.92|64.26|60.9|61.81|58.45|0
1651519200000|2022-05-02 19:20:00|63.25|59.89|65.94|62.58|66.04|62.68|61.87|58.51|0
1651519500000|2022-05-02 19:25:00|65.74|62.38|65.69|62.33|66.77|63.41|64.89|61.53|0
1651519800000|2022-05-02 19:30:00|65.59|62.23|67.86|64.5|68.07|64.71|65.5|62.14|0
1651520100000|2022-05-02 19:35:00|68.02|64.66|65.84|62.48|68.43|65.07|65.19|61.83|0
1651520400000|2022-05-02 19:40:00|66.24|62.88|64.6|61.24|67.57|64.21|64.6|61.24|0
1651520700000|2022-05-02 19:45:00|64.63|61.27|68.05|64.69|68.38|65.02|64.21|60.85|0
1651521000000|2022-05-02 19:50:00|68.23|64.87|69.53|66.17|70.59|67.23|67.51|64.15|0
1651521300000|2022-05-02 19:55:00|69.51|66.15|69.87|66.99|70.13|67.25|68.6|65.24|0
1651521600000|2022-05-02 20:00:00|70.13|67.25|70.1|67.22|70.87|67.99|69.4|66.52|0
1651521900000|2022-05-02 20:05:00|70.18|67.3|70.76|67.88|70.92|68.04|69.87|66.99|0
1651522200000|2022-05-02 20:10:00|70.71|67.83|68.41|65.53|70.87|67.99|68.2|65.32|0
1651522500000|2022-05-02 20:15:00|68.8|65.44|68.7|65.34|69.34|65.98|68.64|65.28|0
1651522800000|2022-05-02 20:20:00|68.67|65.31|68.85|65.49|69.21|65.85|68.67|65.31|0
1651523100000|2022-05-02 20:25:00|68.77|65.41|68.9|65.54|69.16|65.8|68.49|65.13|0
1651523400000|2022-05-02 20:30:00|68.95|65.59|68.8|65.44|69.31|65.95|68.74|65.38|0
1651523700000|2022-05-02 20:35:00|68.9|65.54|69.36|66|69.47|66.11|68.79|65.43|0
1651524000000|2022-05-02 20:40:00|69.26|65.9|69.34|65.98|69.47|66.11|69.21|65.85|0
1651524300000|2022-05-02 20:45:00|69.42|66.06|69.73|66.37|69.73|66.37|69.26|65.9|0
1651524600000|2022-05-02 20:50:00|69.78|66.42|69.26|65.9|69.83|66.47|69.26|65.9|0
1651524900000|2022-05-02 20:55:00|69.2|65.84|69.18|65.82|69.36|66|69.05|65.69|0
1651525200000|2022-05-02 21:00:00|69.07|65.71|69.12|65.76|69.25|65.89|69.05|65.69|0
1651525500000|2022-05-02 21:05:00|69.11|65.75|69.16|65.8|69.17|65.81|69.06|65.7|0
1651525800000|2022-05-02 21:10:00|69.17|65.81|69.19|65.83|69.22|65.86|69.16|65.8|0
1651526100000|2022-05-02 21:15:00|69.18|65.82|69.18|65.82|69.18|65.82|69.18|65.82|0
1651526400000|2022-05-02 21:20:00|69.17|65.81|69.19|65.83|69.2|65.84|69.14|65.78|0
1651526700000|2022-05-02 21:25:00|69.18|65.82|69.09|65.73|69.18|65.82|69.06|65.7|0
1651527000000|2022-05-02 21:30:00|69.1|65.74|69.11|65.75|69.11|65.75|69.09|65.73|0
1651527300000|2022-05-02 21:35:00|69.1|65.74|69.45|66.09|69.45|66.09|68.96|65.6|0
1651527600000|2022-05-02 21:40:00|69.47|66.11|69.31|65.95|69.49|66.13|69.3|65.94|0
1651527900000|2022-05-02 21:45:00|69.32|65.96|69.25|65.89|69.41|66.05|69.25|65.89|0
1651528200000|2022-05-02 21:50:00|69.19|65.83|69.19|65.83|69.21|65.85|69.05|65.69|0
1651528500000|2022-05-02 21:55:00|69.16|65.8|69.1|65.74|69.23|65.87|69.05|65.69|0
1651528800000|2022-05-02 22:00:00|69.16|65.8|68.67|65.31|69.16|65.8|68.62|65.26|0
1651529100000|2022-05-02 22:05:00|68.69|65.33|68.72|65.36|68.82|65.46|68.62|65.26|0
1651529400000|2022-05-02 22:10:00|68.77|65.41|69.03|65.67|69.03|65.67|68.72|65.36|0
1651529700000|2022-05-02 22:15:00|68.98|65.62|68.97|65.61|69.18|65.82|68.77|65.41|0
1651530000000|2022-05-02 22:20:00|69.03|65.67|68.77|65.41|69.05|65.69|68.77|65.41|0
1651530300000|2022-05-02 22:25:00|68.82|65.46|69.08|65.72|69.13|65.77|68.71|65.35|0
1651530600000|2022-05-02 22:30:00|69.18|65.82|68.32|64.96|69.18|65.82|68.25|64.89|0
1651530900000|2022-05-02 22:35:00|68.3|64.94|68.45|65.09|68.56|65.2|68.3|64.94|0
1651531200000|2022-05-02 22:40:00|68.42|65.06|68.19|64.83|68.42|65.06|68.14|64.78|0
1651531500000|2022-05-02 22:45:00|68.22|64.86|68.29|64.93|68.35|64.99|68.22|64.86|0
1651531800000|2022-05-02 22:50:00|68.32|64.96|68.63|65.27|68.71|65.35|68.32|64.96|0
1651532100000|2022-05-02 22:55:00|68.6|65.24|68.39|65.03|68.6|65.24|68.29|64.93|0
1651532400000|2022-05-02 23:00:00|68.45|65.09|69.12|65.76|69.33|65.97|68.45|65.09|0
1651532700000|2022-05-02 23:05:00|69.17|65.81|69.38|66.02|69.38|66.02|68.99|65.63|0
1651533000000|2022-05-02 23:10:00|69.35|65.99|69.12|65.76|69.35|65.99|69.06|65.7|0
1651533300000|2022-05-02 23:15:00|69.09|65.73|69.06|65.7|69.17|65.81|69.03|65.67|0
1651533600000|2022-05-02 23:20:00|69.11|65.75|69.22|65.86|69.58|66.22|69.06|65.7|0
1651533900000|2022-05-02 23:25:00|69.27|65.91|69.34|65.98|69.48|66.12|69.22|65.86|0
1651534200000|2022-05-02 23:30:00|69.32|65.96|69.27|65.91|69.42|66.06|69.19|65.83|0
1651534500000|2022-05-02 23:35:00|69.24|65.88|69|65.64|69.27|65.91|69|65.64|0
1651534800000|2022-05-02 23:40:00|68.95|65.59|68.74|65.38|69.06|65.7|68.74|65.38|0
1651535100000|2022-05-02 23:45:00|68.69|65.33|68.95|65.59|68.95|65.59|68.69|65.33|0
1651535400000|2022-05-02 23:50:00|68.9|65.54|68.79|65.43|68.9|65.54|68.69|65.33|0
1651535700000|2022-05-02 23:55:00|68.82|65.46|69.44|66.08|69.44|66.08|68.79|65.43|0
1651536000000|2022-05-03 00:00:00|69.47|66.11|69.07|65.71|70.25|66.89|69.05|65.69|0
1651536300000|2022-05-03 00:05:00|69|65.64|70.41|67.05|70.41|67.05|69|65.64|0
1651536600000|2022-05-03 00:10:00|70.38|67.02|69.83|66.47|70.41|67.05|69.78|66.42|0
1651536900000|2022-05-03 00:15:00|69.78|66.42|69.85|66.49|70.06|66.7|69.72|66.36|0
1651537200000|2022-05-03 00:20:00|69.83|66.47|69.56|66.2|69.83|66.47|69.25|65.89|0
1651537500000|2022-05-03 00:25:00|69.51|66.15|69.88|66.52|69.93|66.57|69.3|65.94|0
1651537800000|2022-05-03 00:30:00|69.9|66.54|70.56|67.2|70.74|67.38|69.77|66.41|0
1651538100000|2022-05-03 00:35:00|70.64|67.28|70.66|67.3|71.19|67.83|70.64|67.28|0
1651538400000|2022-05-03 00:40:00|70.77|67.41|71.27|67.91|71.38|68.02|70.66|67.3|0
1651538700000|2022-05-03 00:45:00|71.4|68.04|71.78|68.42|72.1|68.74|71.38|68.02|0
1651539000000|2022-05-03 00:50:00|71.83|68.47|71.56|68.2|71.86|68.5|71.51|68.15|0
1651539300000|2022-05-03 00:55:00|71.59|68.23|71.53|68.17|71.67|68.31|71.37|68.01|0
1651539600000|2022-05-03 01:00:00|71.35|67.99|71.83|68.47|71.88|68.52|71.35|67.99|0
1651539900000|2022-05-03 01:05:00|71.8|68.44|71.45|68.09|71.8|68.44|71.24|67.88|0
1651540200000|2022-05-03 01:10:00|71.5|68.14|70.97|67.61|71.56|68.2|70.81|67.45|0
1651540500000|2022-05-03 01:15:00|70.92|67.56|70.15|66.79|71.05|67.69|70.15|66.79|0
1651540800000|2022-05-03 01:20:00|70.13|66.77|70.65|67.29|70.7|67.34|70.13|66.77|0
1651541100000|2022-05-03 01:25:00|70.7|67.34|70.46|67.1|70.7|67.34|70.33|66.97|0
1651541400000|2022-05-03 01:30:00|70.52|67.16|70.49|67.13|70.91|67.55|70.36|67|0
1651541700000|2022-05-03 01:35:00|70.46|67.1|70.49|67.13|70.6|67.24|70.25|66.89|0
1651542000000|2022-05-03 01:40:00|70.44|67.08|70.12|66.76|70.81|67.45|69.96|66.6|0
1651542300000|2022-05-03 01:45:00|70.17|66.81|71.23|67.87|71.39|68.03|70.17|66.81|0
1651542600000|2022-05-03 01:50:00|71.28|67.92|71.89|68.53|72.51|69.15|71.28|67.92|0
1651542900000|2022-05-03 01:55:00|71.87|68.51|72.08|68.72|72.1|68.74|71.52|68.16|0
1651543200000|2022-05-03 02:00:00|72.02|68.66|73.64|70.28|73.89|70.53|72.02|68.66|0
1651543500000|2022-05-03 02:05:00|73.59|70.23|73.48|70.12|73.72|70.36|73.26|69.9|0
1651543800000|2022-05-03 02:10:00|73.51|70.15|73.34|69.98|73.51|70.15|73.21|69.85|0
1651544100000|2022-05-03 02:15:00|73.31|69.95|73.91|70.55|74.02|70.66|73.31|69.95|0
1651544400000|2022-05-03 02:20:00|73.86|70.5|73.88|70.52|74.02|70.66|73.61|70.25|0
1651544700000|2022-05-03 02:25:00|73.91|70.55|74.13|70.77|74.13|70.77|73.91|70.55|0
1651545000000|2022-05-03 02:30:00|74.07|70.71|73.91|70.55|74.35|70.99|73.53|70.17|0
1651545300000|2022-05-03 02:35:00|73.93|70.57|73.61|70.25|74.02|70.66|73.47|70.11|0
1651545600000|2022-05-03 02:40:00|73.63|70.27|74.2|70.84|74.34|70.98|73.47|70.11|0
1651545900000|2022-05-03 02:45:00|74.18|70.82|74.75|71.39|74.75|71.39|74.09|70.73|0
1651546200000|2022-05-03 02:50:00|74.78|71.42|75.06|71.7|75.28|71.92|74.51|71.15|0
1651546500000|2022-05-03 02:55:00|75.11|71.75|74.45|71.09|75.17|71.81|74.39|71.03|0
1651546800000|2022-05-03 03:00:00|74.39|71.03|74.45|71.09|74.58|71.22|74.28|70.92|0
1651547100000|2022-05-03 03:05:00|74.47|71.11|74.28|70.92|74.61|71.25|74.06|70.7|0
1651547400000|2022-05-03 03:10:00|74.34|70.98|74.39|71.03|74.8|71.44|74.25|70.89|0
1651547700000|2022-05-03 03:15:00|74.42|71.06|74.3|70.94|74.66|71.3|74.28|70.92|0
1651548000000|2022-05-03 03:20:00|74.28|70.92|74.11|70.75|74.44|71.08|74|70.64|0
1651548300000|2022-05-03 03:25:00|74.14|70.78|73.73|70.37|74.22|70.86|73.73|70.37|0
1651548600000|2022-05-03 03:30:00|73.78|70.42|73.4|70.04|73.84|70.48|73.4|70.04|0
1651548900000|2022-05-03 03:35:00|73.46|70.1|73.45|70.09|73.78|70.42|73.4|70.04|0
1651549200000|2022-05-03 03:40:00|73.51|70.15|73.18|69.82|73.51|70.15|73.07|69.71|0
1651549500000|2022-05-03 03:45:00|73.24|69.88|73.23|69.87|73.45|70.09|73.18|69.82|0
1651549800000|2022-05-03 03:50:00|73.26|69.9|73.18|69.82|73.34|69.98|72.96|69.6|0
1651550100000|2022-05-03 03:55:00|73.15|69.79|72.96|69.6|73.29|69.93|72.74|69.38|0
1651550400000|2022-05-03 04:00:00|72.93|69.57|72.58|69.22|73.23|69.87|72.47|69.11|0
1651550700000|2022-05-03 04:05:00|72.63|69.27|73.2|69.84|73.28|69.92|72.63|69.27|0
1651551000000|2022-05-03 04:10:00|73.23|69.87|73.28|69.92|73.36|70|73.17|69.81|0
1651551300000|2022-05-03 04:15:00|73.34|69.98|73.01|69.65|73.39|70.03|73.01|69.65|0
1651551600000|2022-05-03 04:20:00|73.06|69.7|73.06|69.7|73.22|69.86|72.93|69.57|0
1651551900000|2022-05-03 04:25:00|73.01|69.65|72.9|69.54|73.11|69.75|72.9|69.54|0
1651552200000|2022-05-03 04:30:00|72.92|69.56|73.63|70.27|73.66|70.3|72.65|69.29|0
1651552500000|2022-05-03 04:35:00|73.6|70.24|73.44|70.08|73.71|70.35|73.41|70.05|0
1651552800000|2022-05-03 04:40:00|73.41|70.05|73.44|70.08|73.65|70.29|73.11|69.75|0
1651553100000|2022-05-03 04:45:00|73.38|70.02|72.89|69.53|73.52|70.16|72.89|69.53|0
1651553400000|2022-05-03 04:50:00|72.86|69.5|73|69.64|73.43|70.07|72.62|69.26|0
1651553700000|2022-05-03 04:55:00|73.11|69.75|72.51|69.15|73.11|69.75|72.46|69.1|0
1651554000000|2022-05-03 05:00:00|72.48|69.12|72.51|69.15|72.62|69.26|72.19|68.83|0
1651554300000|2022-05-03 05:05:00|72.46|69.1|73|69.64|73|69.64|72.35|68.99|0
1651554600000|2022-05-03 05:10:00|72.97|69.61|73.43|70.07|73.59|70.23|72.91|69.55|0
1651554900000|2022-05-03 05:15:00|73.48|70.12|73.75|70.39|73.92|70.56|73.24|69.88|0
1651555200000|2022-05-03 05:20:00|73.72|70.36|73.64|70.28|73.75|70.39|73.43|70.07|0
1651555500000|2022-05-03 05:25:00|73.7|70.34|73.72|70.36|73.72|70.36|73.37|70.01|0
1651555800000|2022-05-03 05:30:00|73.7|70.34|73.59|70.23|73.7|70.34|73.15|69.79|0
1651556100000|2022-05-03 05:35:00|73.53|70.17|73.58|70.22|73.75|70.39|73.37|70.01|0
1651556400000|2022-05-03 05:40:00|73.64|70.28|73.31|69.95|73.69|70.33|73.31|69.95|0
1651556700000|2022-05-03 05:45:00|73.26|69.9|72.82|69.46|73.26|69.9|72.44|69.08|0
1651557000000|2022-05-03 05:50:00|72.71|69.35|73.23|69.87|73.39|70.03|72.71|69.35|0
1651557300000|2022-05-03 05:55:00|73.2|69.84|72.66|69.3|73.31|69.95|72.5|69.14|0
1651557600000|2022-05-03 06:00:00|72.55|69.19|71.21|67.85|72.77|69.41|71.18|67.82|0
1651557900000|2022-05-03 06:05:00|71.1|67.74|70.65|67.29|71.48|68.12|70.65|67.29|0
1651558200000|2022-05-03 06:10:00|70.68|67.32|70.84|67.48|71.05|67.69|70.52|67.16|0
1651558500000|2022-05-03 06:15:00|70.86|67.5|71.26|67.9|71.53|68.17|70.47|67.11|0
1651558800000|2022-05-03 06:20:00|71.31|67.95|71.28|67.92|71.58|68.22|70.86|67.5|0
1651559100000|2022-05-03 06:25:00|71.31|67.95|71.26|67.9|71.52|68.16|70.89|67.53|0
1651559400000|2022-05-03 06:30:00|71.34|67.98|71.36|68|71.42|68.06|70.72|67.36|0
1651559700000|2022-05-03 06:35:00|71.33|67.97|71.47|68.11|71.52|68.16|71.15|67.79|0
1651560000000|2022-05-03 06:40:00|71.44|68.08|71.57|68.21|71.87|68.51|71.36|68|0
1651560300000|2022-05-03 06:45:00|71.52|68.16|70.96|67.6|71.57|68.21|70.77|67.41|0
1651560600000|2022-05-03 06:50:00|71.04|67.68|71.27|67.91|72.02|68.66|70.45|67.09|0
1651560900000|2022-05-03 06:55:00|71.3|67.94|71.03|67.67|71.38|68.02|70.74|67.38|0
1651561200000|2022-05-03 07:00:00|71.01|67.65|69.19|65.83|71.06|67.7|69.19|65.83|0
1651561500000|2022-05-03 07:05:00|68.88|66|70.51|67.63|70.51|67.63|68.08|65.2|0
1651561800000|2022-05-03 07:10:00|70.46|67.58|70.35|67.47|70.83|67.95|69.43|66.55|0
1651562100000|2022-05-03 07:15:00|70.33|67.45|70.03|67.15|70.59|67.71|69.51|66.63|0
1651562400000|2022-05-03 07:20:00|70.01|67.13|70.35|67.47|70.91|68.03|69.56|66.68|0
1651562700000|2022-05-03 07:25:00|70.48|67.6|70.85|67.97|70.91|68.03|69.87|66.99|0
1651563000000|2022-05-03 07:30:00|70.64|67.76|71.49|68.61|71.6|68.72|70.01|67.13|0
1651563300000|2022-05-03 07:35:00|71.44|68.56|71.11|68.23|71.86|68.98|70.96|68.08|0
1651563600000|2022-05-03 07:40:00|71.03|68.15|71.01|68.13|71.65|68.77|70.77|67.89|0
1651563900000|2022-05-03 07:45:00|70.9|68.02|70.26|67.38|71.27|68.39|70|67.12|0
1651564200000|2022-05-03 07:50:00|70.29|67.41|72.29|69.89|72.32|69.92|70.29|67.41|0
1651564500000|2022-05-03 07:55:00|72.32|69.92|71.72|69.32|72.37|69.97|71.51|69.11|0
1651564800000|2022-05-03 08:00:00|71.78|69.38|73.02|70.62|73.18|70.78|71.54|69.14|0
1651565100000|2022-05-03 08:05:00|73.07|70.67|73.18|70.78|73.84|71.44|72.94|70.54|0
1651565400000|2022-05-03 08:10:00|73.07|70.67|72.39|69.99|73.24|70.84|72.23|69.83|0
1651565700000|2022-05-03 08:15:00|72.5|70.1|71.78|69.38|72.72|70.32|71.61|69.21|0
1651566000000|2022-05-03 08:20:00|71.83|69.43|72.02|69.62|72.64|70.24|71.83|69.43|0
1651566300000|2022-05-03 08:25:00|71.99|69.59|71.08|68.68|72.26|69.86|71.08|68.68|0
1651566600000|2022-05-03 08:30:00|71.13|68.73|70.81|68.41|71.37|68.97|70.65|68.25|0
1651566900000|2022-05-03 08:35:00|70.86|68.46|71.08|68.68|71.18|68.78|70.68|68.28|0
1651567200000|2022-05-03 08:40:00|71.13|68.73|70.3|67.9|71.13|68.73|70.07|67.67|0
1651567500000|2022-05-03 08:45:00|70.33|67.93|70.2|67.8|70.81|68.41|69.72|67.32|0
1651567800000|2022-05-03 08:50:00|70.25|67.85|70.22|67.82|70.75|68.35|69.91|67.51|0
1651568100000|2022-05-03 08:55:00|70.2|67.8|70.38|67.98|70.7|68.3|69.85|67.45|0
1651568400000|2022-05-03 09:00:00|70.27|67.87|69.96|67.56|70.72|68.32|69.69|67.29|0
1651568700000|2022-05-03 09:05:00|69.85|67.45|69.64|67.24|69.96|67.56|69.12|66.72|0
1651569000000|2022-05-03 09:10:00|69.75|67.35|69.59|67.19|70.01|67.61|69.3|66.9|0
1651569300000|2022-05-03 09:15:00|69.85|67.45|70.06|67.66|70.59|68.19|69.85|67.45|0
1651569600000|2022-05-03 09:20:00|70.08|67.68|70|67.6|70.19|67.79|69.58|67.18|0
1651569900000|2022-05-03 09:25:00|69.9|67.5|69.58|67.18|70.11|67.71|69.06|66.66|0
1651570200000|2022-05-03 09:30:00|69.56|67.16|69.53|67.13|69.63|67.23|69.06|66.66|0
1651570500000|2022-05-03 09:35:00|69.63|67.23|69.47|67.07|69.74|67.34|69.27|66.87|0
1651570800000|2022-05-03 09:40:00|69.45|67.05|70.16|67.76|70.26|67.86|69.45|67.05|0
1651571100000|2022-05-03 09:45:00|70.1|67.7|70.31|67.91|70.63|68.23|70.1|67.7|0
1651571400000|2022-05-03 09:50:00|70.37|67.97|70.39|67.99|70.5|68.1|70|67.6|0
1651571700000|2022-05-03 09:55:00|70.37|67.97|70.13|67.73|70.63|68.23|69.84|67.44|0
1651572000000|2022-05-03 10:00:00|70.15|67.75|70.49|68.09|70.6|68.2|69.91|67.51|0
1651572300000|2022-05-03 10:05:00|70.47|68.07|70.04|67.64|70.52|68.12|69.7|67.3|0
1651572600000|2022-05-03 10:10:00|70.02|67.62|70.15|67.75|70.33|67.93|69.41|67.01|0
1651572900000|2022-05-03 10:15:00|70.12|67.72|69.41|67.01|70.25|67.85|69.38|66.98|0
1651573200000|2022-05-03 10:20:00|69.36|66.96|68.68|66.28|69.36|66.96|68.42|66.02|0
1651573500000|2022-05-03 10:25:00|68.55|66.15|67.52|65.12|68.68|66.28|67.26|64.86|0
1651573800000|2022-05-03 10:30:00|67.44|65.04|67.13|64.73|67.54|65.14|66.42|64.02|0
1651574100000|2022-05-03 10:35:00|67.18|64.78|67.03|64.63|67.49|65.09|66.77|64.37|0
1651574400000|2022-05-03 10:40:00|67.08|64.68|65.71|63.31|67.21|64.81|65.71|63.31|0
1651574700000|2022-05-03 10:45:00|65.76|63.36|65.81|63.41|65.81|63.41|65.31|62.91|0
1651575000000|2022-05-03 10:50:00|65.71|63.31|66.16|63.76|66.16|63.76|65.18|62.78|0
1651575300000|2022-05-03 10:55:00|66.19|63.79|66.21|63.81|66.36|63.96|66.03|63.63|0
1651575600000|2022-05-03 11:00:00|66.23|63.83|66.18|63.78|66.36|63.96|65.86|63.46|0
1651575900000|2022-05-03 11:05:00|66.16|63.76|66.19|63.79|67|64.6|64.19|61.79|0
1651576200000|2022-05-03 11:10:00|66.21|63.81|66.39|63.99|66.59|64.19|65.83|63.43|0
1651576500000|2022-05-03 11:15:00|66.49|64.09|66.08|63.68|66.59|64.19|66.06|63.66|0
1651576800000|2022-05-03 11:20:00|66.13|63.73|66.59|64.19|66.59|64.19|65.78|63.38|0
1651577100000|2022-05-03 11:25:00|66.64|64.24|67.5|65.1|67.56|65.16|66.28|63.88|0
1651577400000|2022-05-03 11:30:00|67.48|65.08|67.14|64.74|68.02|65.62|67.12|64.72|0
1651577700000|2022-05-03 11:35:00|67.2|64.8|67.25|64.85|67.45|65.05|67.04|64.64|0
1651578000000|2022-05-03 11:40:00|67.22|64.82|67.45|65.05|67.86|65.46|67.14|64.74|0
1651578300000|2022-05-03 11:45:00|67.4|65|68.12|65.72|68.12|65.72|67.29|64.89|0
1651578600000|2022-05-03 11:50:00|68.17|65.77|68.48|66.08|68.5|66.1|67.86|65.46|0
1651578900000|2022-05-03 11:55:00|68.42|66.02|68.73|66.33|68.94|66.54|68.42|66.02|0
1651579200000|2022-05-03 12:00:00|68.58|66.18|69.41|67.01|69.62|67.22|68.58|66.18|0
1651579500000|2022-05-03 12:05:00|69.46|67.06|69.51|67.11|69.88|67.48|69.1|66.7|0
1651579800000|2022-05-03 12:10:00|69.49|67.09|69.88|67.48|70.09|67.69|69.41|67.01|0
1651580100000|2022-05-03 12:15:00|69.98|67.58|70.3|67.9|70.51|68.11|69.98|67.58|0
1651580400000|2022-05-03 12:20:00|70.41|68.01|69.72|67.32|70.56|68.16|69.61|67.21|0
1651580700000|2022-05-03 12:25:00|69.77|67.37|68.96|66.56|71.07|68.67|68.68|66.28|0
1651581000000|2022-05-03 12:30:00|68.91|66.51|69.28|66.88|69.64|67.24|68.34|65.94|0
1651581300000|2022-05-03 12:35:00|69.33|66.93|70.14|67.74|70.14|67.74|69.17|66.77|0
1651581600000|2022-05-03 12:40:00|70.12|67.72|70.86|68.46|70.86|68.46|69.91|67.51|0
1651581900000|2022-05-03 12:45:00|70.91|68.51|70.54|68.14|71.02|68.62|70.49|68.09|0
1651582200000|2022-05-03 12:50:00|70.59|68.19|70.38|67.98|70.7|68.3|69.85|67.45|0
1651582500000|2022-05-03 12:55:00|70.4|68|70.53|68.13|71.49|69.09|70.1|67.7|0
1651582800000|2022-05-03 13:00:00|70.63|68.23|70.15|67.75|70.74|68.34|69.89|67.49|0
1651583100000|2022-05-03 13:05:00|70.26|67.86|70.26|67.86|70.47|68.07|69.89|67.49|0
1651583400000|2022-05-03 13:10:00|70.28|67.88|69.94|67.54|70.31|67.91|69.89|67.49|0
1651583700000|2022-05-03 13:15:00|69.91|67.51|69.83|67.43|70.31|67.91|69.62|67.22|0
1651584000000|2022-05-03 13:20:00|69.81|67.41|69.73|67.33|70.04|67.64|69.25|66.85|0
1651584300000|2022-05-03 13:25:00|69.62|67.22|69.67|67.27|69.67|67.27|68.57|66.17|0
1651584600000|2022-05-03 13:30:00|69.83|67.43|70.68|68.28|71.21|68.81|67.54|65.14|0
1651584900000|2022-05-03 13:35:00|70.46|68.06|67.38|64.98|70.46|68.06|67.18|64.78|0
1651585200000|2022-05-03 13:40:00|67.84|65.44|68.46|66.06|70.25|67.85|67.48|65.08|0
1651585500000|2022-05-03 13:45:00|68.31|65.91|67.84|65.44|68.62|66.22|66.46|64.06|0
1651585800000|2022-05-03 13:50:00|67.63|65.23|68.5|66.1|69.82|67.42|67.12|64.72|0
1651586100000|2022-05-03 13:55:00|68.45|66.05|69.44|67.04|69.84|67.44|67.46|65.06|0
1651586400000|2022-05-03 14:00:00|70.02|67.62|70.35|67.95|71.47|69.07|69.77|67.37|0
1651586700000|2022-05-03 14:05:00|70.4|68|66.89|64.49|70.88|68.48|66.48|64.08|0
1651587000000|2022-05-03 14:10:00|66.64|64.24|68.87|66.47|68.92|66.52|65.87|63.47|0
1651587300000|2022-05-03 14:15:00|68.6|66.2|68.5|66.1|68.6|66.2|66.48|64.08|0
1651587600000|2022-05-03 14:20:00|68.34|65.94|67.5|65.1|69.23|66.83|66.89|64.49|0
1651587900000|2022-05-03 14:25:00|67.66|65.26|69.41|67.01|69.86|67.46|67.17|64.77|0
1651588200000|2022-05-03 14:30:00|69.6|67.2|70.72|68.32|71.31|68.91|68.23|65.83|0
1651588500000|2022-05-03 14:35:00|70.88|68.48|68.75|66.35|71.04|68.64|68.75|66.35|0
1651588800000|2022-05-03 14:40:00|68.8|66.4|66.88|64.48|68.96|66.56|66.88|64.48|0
1651589100000|2022-05-03 14:45:00|66.83|64.43|66.37|63.97|67.14|64.74|65.76|63.36|0
1651589400000|2022-05-03 14:50:00|66.16|63.76|67.27|64.87|67.95|65.55|65.63|63.23|0
1651589700000|2022-05-03 14:55:00|67.17|64.77|67.95|65.55|68.53|66.13|67.02|64.62|0
1651590000000|2022-05-03 15:00:00|68.01|65.61|69.69|67.29|69.79|67.39|66.92|64.52|0
1651590300000|2022-05-03 15:05:00|70.33|67.93|72.34|69.94|72.84|70.44|70.01|67.61|0
1651590600000|2022-05-03 15:10:00|72.4|70|72.73|70.33|72.73|70.33|70.83|68.43|0
1651590900000|2022-05-03 15:15:00|73.17|70.77|72.78|70.38|73.83|71.43|71.26|68.86|0
1651591200000|2022-05-03 15:20:00|72.84|70.44|74.55|72.15|74.61|72.21|72.84|70.44|0
1651591500000|2022-05-03 15:25:00|74.36|71.96|73.55|71.15|74.77|72.37|73.16|70.76|0
1651591800000|2022-05-03 15:30:00|73.94|71.54|75.16|72.76|75.67|73.27|73.77|71.37|0
1651592100000|2022-05-03 15:35:00|75.25|72.85|72.89|70.49|75.25|72.85|72.61|70.21|0
1651592400000|2022-05-03 15:40:00|73|70.6|73.22|70.82|74.55|72.15|73|70.6|0
1651592700000|2022-05-03 15:45:00|73.16|70.76|72.99|70.59|73.33|70.93|72.15|69.75|0
1651593000000|2022-05-03 15:50:00|73.05|70.65|72.94|70.54|73.43|71.03|72.23|69.83|0
1651593300000|2022-05-03 15:55:00|72.91|70.51|73.38|70.98|73.6|71.2|72.44|70.04|0
1651593600000|2022-05-03 16:00:00|73.46|71.06|74.54|72.14|75.33|72.93|72.99|70.59|0
1651593900000|2022-05-03 16:05:00|74.48|72.08|70.06|67.66|74.48|72.08|69.32|66.92|0
1651594200000|2022-05-03 16:10:00|69.96|67.56|72.05|69.65|72.21|69.81|69.74|67.34|0
1651594500000|2022-05-03 16:15:00|72.11|69.71|72.21|69.81|72.38|69.98|71.19|68.79|0
1651594800000|2022-05-03 16:20:00|72.1|69.7|73.03|70.63|73.42|71.02|72.1|69.7|0
1651595100000|2022-05-03 16:25:00|73.19|70.79|71.72|69.32|73.94|71.54|71.72|69.32|0
1651595400000|2022-05-03 16:30:00|71.67|69.27|71.67|69.27|72.15|69.75|70.49|68.09|0
1651595700000|2022-05-03 16:35:00|71.83|69.43|72.07|69.67|72.92|70.52|71.29|68.89|0
1651596000000|2022-05-03 16:40:00|72.15|69.75|72.37|69.97|73.13|70.73|71.72|69.32|0
1651596300000|2022-05-03 16:45:00|72.26|69.86|72.1|69.7|73.32|70.92|71.29|68.89|0
1651596600000|2022-05-03 16:50:00|71.85|69.45|71.39|68.99|72.69|70.29|71.39|68.99|0
1651596900000|2022-05-03 16:55:00|71.5|69.1|72.31|69.91|72.64|70.24|70.37|67.97|0
1651597200000|2022-05-03 17:00:00|72.64|70.24|72.85|70.45|74.4|72|72.31|69.91|0
1651597500000|2022-05-03 17:05:00|72.75|70.35|73.87|71.47|74.12|71.72|72.36|69.96|0
1651597800000|2022-05-03 17:10:00|73.9|71.5|74.95|72.55|75.2|72.8|73.51|71.11|0
1651598100000|2022-05-03 17:15:00|75.18|72.78|75.06|72.66|75.79|73.39|74.98|72.58|0
1651598400000|2022-05-03 17:20:00|75.12|72.72|74.5|72.1|76.07|73.67|73.73|71.33|0
1651598700000|2022-05-03 17:25:00|74.39|71.99|73.86|71.46|74.73|72.33|73.26|70.86|0
1651599000000|2022-05-03 17:30:00|73.89|71.49|74.97|72.57|75.06|72.66|73.73|71.33|0
1651599300000|2022-05-03 17:35:00|75|72.6|74.51|72.11|75|72.6|73.79|71.39|0
1651599600000|2022-05-03 17:40:00|74.57|72.17|74.79|72.39|74.85|72.45|73.57|71.17|0
1651599900000|2022-05-03 17:45:00|74.96|72.56|73.84|71.44|75.02|72.62|73.57|71.17|0
1651600200000|2022-05-03 17:50:00|73.81|71.41|72.85|70.45|74.01|71.61|72.25|69.85|0
1651600500000|2022-05-03 17:55:00|72.96|70.56|72.68|70.28|73.01|70.61|72.14|69.74|0
1651600800000|2022-05-03 18:00:00|72.63|70.23|70.84|68.44|72.63|70.23|70.68|68.28|0
1651601100000|2022-05-03 18:05:00|70.78|68.38|70.46|68.06|70.78|68.38|69.93|67.53|0
1651601400000|2022-05-03 18:10:00|70.25|67.85|68.84|66.44|70.54|68.14|68.65|66.25|0
1651601700000|2022-05-03 18:15:00|68.65|66.25|68.33|65.93|69.38|66.98|66.55|64.15|0
1651602000000|2022-05-03 18:20:00|68.27|65.87|68.27|65.87|68.59|66.19|67.55|65.15|0
1651602300000|2022-05-03 18:25:00|68.32|65.92|67.67|65.27|68.38|65.98|67.54|65.14|0
1651602600000|2022-05-03 18:30:00|67.7|65.3|69.43|67.03|69.43|67.03|67.7|65.3|0
1651602900000|2022-05-03 18:35:00|69.27|66.87|68.11|65.71|70.92|68.52|68.06|65.66|0
1651603200000|2022-05-03 18:40:00|68.37|65.97|68.79|66.39|69.48|67.08|66|63.6|0
1651603500000|2022-05-03 18:45:00|68.95|66.55|69.53|67.13|69.9|67.5|66.82|64.42|0
1651603800000|2022-05-03 18:50:00|69.58|67.18|70.64|68.24|71.61|69.21|69.11|66.71|0
1651604100000|2022-05-03 18:55:00|70.59|68.19|72.7|70.3|73.08|70.68|70.11|67.71|0
1651604400000|2022-05-03 19:00:00|73.03|70.63|72.1|69.7|73.08|70.68|71.88|69.48|0
1651604700000|2022-05-03 19:05:00|72.04|69.64|73.21|70.81|73.98|71.58|71.83|69.43|0
1651605000000|2022-05-03 19:10:00|73.48|71.08|73.59|71.19|74.06|71.66|72.88|70.48|0
1651605300000|2022-05-03 19:15:00|73.54|71.14|71.57|69.17|73.81|71.41|71.41|69.01|0
1651605600000|2022-05-03 19:20:00|71.52|69.12|70.28|67.88|73.32|70.92|68.9|66.5|0
1651605900000|2022-05-03 19:25:00|70.06|67.66|70.22|67.82|70.87|68.47|69.27|66.87|0
1651606200000|2022-05-03 19:30:00|70.2|67.8|71.08|68.68|71.57|69.17|69.21|66.81|0
1651606500000|2022-05-03 19:35:00|71.19|68.79|67.41|65.01|71.35|68.95|66.82|64.42|0
1651606800000|2022-05-03 19:40:00|67.21|64.81|66.15|63.75|67.21|64.81|63.63|61.23|0
1651607100000|2022-05-03 19:45:00|65.84|63.44|66.67|64.27|67.81|65.41|65.18|62.78|0
1651607400000|2022-05-03 19:50:00|66.61|64.21|69.02|66.62|69.39|66.99|65.43|63.03|0
1651607700000|2022-05-03 19:55:00|69.29|66.89|67.56|65.16|70.32|67.92|67.3|64.9|0
1651608000000|2022-05-03 20:00:00|67.82|65.42|70.26|67.86|70.32|67.92|66.03|63.63|0
1651608300000|2022-05-03 20:05:00|70.37|67.97|69.94|67.54|71.31|68.91|69.94|67.54|0
1651608600000|2022-05-03 20:10:00|69.89|67.49|69.41|67.01|71.04|68.64|69.14|66.74|0
1651608900000|2022-05-03 20:15:00|70.09|67.29|69.68|66.88|70.14|67.34|69.34|66.54|0
1651609200000|2022-05-03 20:20:00|69.66|66.86|69.07|66.27|69.71|66.91|68.65|65.85|0
1651609500000|2022-05-03 20:25:00|69.04|66.24|69.23|66.43|69.5|66.7|68.97|66.17|0
1651609800000|2022-05-03 20:30:00|69.18|66.38|69.02|66.22|69.49|66.69|68.65|65.85|0
1651610100000|2022-05-03 20:35:00|69.04|66.24|69.07|66.27|69.23|66.43|68.91|66.11|0
1651610400000|2022-05-03 20:40:00|69.04|66.24|69.14|66.34|69.33|66.53|68.93|66.13|0
1651610700000|2022-05-03 20:45:00|69.23|66.43|69.01|66.21|69.52|66.72|68.93|66.13|0
1651611000000|2022-05-03 20:50:00|69.07|66.27|69.04|66.24|69.25|66.45|68.91|66.11|0
1651611300000|2022-05-03 20:55:00|69.12|66.32|69.78|66.98|69.81|67.01|69.12|66.32|0
1651611600000|2022-05-03 21:00:00|69.77|66.97|69.88|67.08|69.88|67.08|69.65|66.85|0
1651611900000|2022-05-03 21:05:00|69.92|67.12|70.07|67.27|70.07|67.27|69.86|67.06|0
1651612200000|2022-05-03 21:10:00|70.04|67.24|69.98|67.18|70.04|67.24|69.93|67.13|0
1651612500000|2022-05-03 21:15:00|69.95|67.15|69.98|67.18|70.01|67.21|69.95|67.15|0
1651612800000|2022-05-03 21:20:00|69.96|67.16|70.01|67.21|70.04|67.24|69.95|67.15|0
1651613100000|2022-05-03 21:25:00|69.99|67.19|70|67.2|70|67.2|69.97|67.17|0
1651613400000|2022-05-03 21:30:00|69.99|67.19|69.92|67.12|69.99|67.19|69.92|67.12|0
1651613700000|2022-05-03 21:35:00|69.93|67.13|70.03|67.23|70.03|67.23|69.93|67.13|0
1651614000000|2022-05-03 21:40:00|70.05|67.25|69.92|67.12|70.14|67.34|69.74|66.94|0
1651614300000|2022-05-03 21:45:00|69.98|67.18|69.83|67.03|69.98|67.18|69.82|67.02|0
1651614600000|2022-05-03 21:50:00|69.84|67.04|69.96|67.16|70.02|67.22|69.84|67.04|0
1651614900000|2022-05-03 21:55:00|69.92|67.12|69.97|67.17|70.02|67.22|69.92|67.12|0
1651615200000|2022-05-03 22:00:00|69.98|67.18|69.12|66.32|69.98|67.18|69.05|66.25|0
1651615500000|2022-05-03 22:05:00|69.15|66.35|69.6|66.8|69.76|66.96|69.15|66.35|0
1651615800000|2022-05-03 22:10:00|69.68|66.88|70.03|67.23|70.11|67.31|69.63|66.83|0
1651616100000|2022-05-03 22:15:00|70|67.2|69.78|66.98|70.24|67.44|69.73|66.93|0
1651616400000|2022-05-03 22:20:00|69.81|67.01|70.18|67.38|70.29|67.49|69.81|67.01|0
1651616700000|2022-05-03 22:25:00|70.21|67.41|70.24|67.44|70.5|67.7|70.1|67.3|0
1651617000000|2022-05-03 22:30:00|70.26|67.46|70.1|67.3|70.32|67.52|69.99|67.19|0
1651617300000|2022-05-03 22:35:00|70.15|67.35|69.99|67.19|70.31|67.51|69.99|67.19|0
1651617600000|2022-05-03 22:40:00|69.94|67.14|69.94|67.14|70.26|67.46|69.94|67.14|0
1651617900000|2022-05-03 22:45:00|69.88|67.08|69.94|67.14|70.1|67.3|69.72|66.92|0
1651618200000|2022-05-03 22:50:00|69.91|67.11|69.88|67.08|69.99|67.19|69.83|67.03|0
1651618500000|2022-05-03 22:55:00|69.99|67.19|69.56|66.76|69.99|67.19|69.56|66.76|0
1651618800000|2022-05-03 23:00:00|69.61|66.81|69.83|67.03|69.83|67.03|69.4|66.6|0
1651619100000|2022-05-03 23:05:00|69.8|67|69.56|66.76|69.8|67|69.45|66.65|0
1651619400000|2022-05-03 23:10:00|69.58|66.78|69.72|66.92|69.82|67.02|69.56|66.76|0
1651619700000|2022-05-03 23:15:00|69.77|66.97|69.79|66.99|69.98|67.18|69.72|66.92|0
1651620000000|2022-05-03 23:20:00|69.88|67.08|69.71|66.91|69.98|67.18|69.71|66.91|0
1651620300000|2022-05-03 23:25:00|69.82|67.02|69.71|66.91|69.82|67.02|69.71|66.91|0
1651620600000|2022-05-03 23:30:00|69.77|66.97|69.92|67.12|70.03|67.23|69.66|66.86|0
1651620900000|2022-05-03 23:35:00|69.95|67.15|69.92|67.12|69.98|67.18|69.71|66.91|0
1651621200000|2022-05-03 23:40:00|69.9|67.1|69.87|67.07|69.98|67.18|69.84|67.04|0
1651621500000|2022-05-03 23:45:00|69.82|67.02|70.35|67.55|70.4|67.6|69.76|66.96|0
1651621800000|2022-05-03 23:50:00|70.37|67.57|70.13|67.33|70.67|67.87|70.13|67.33|0
1651622100000|2022-05-03 23:55:00|70.16|67.36|70.19|67.39|70.21|67.41|69.92|67.12|0
1651622400000|2022-05-04 00:00:00|70.13|67.33|70.02|67.22|70.18|67.38|69.97|67.17|0
1651622700000|2022-05-04 00:05:00|70.08|67.28|70.4|67.6|70.4|67.6|70.02|67.22|0
1651623000000|2022-05-04 00:10:00|70.37|67.57|70.34|67.54|70.72|67.92|70.29|67.49|0
1651623300000|2022-05-04 00:15:00|70.37|67.57|70.23|67.43|70.47|67.67|70.05|67.25|0
1651623600000|2022-05-04 00:20:00|70.13|67.33|69.8|67|70.23|67.43|69.8|67|0
1651623900000|2022-05-04 00:25:00|69.75|66.95|69.83|67.03|70.07|67.27|69.7|66.9|0
1651624200000|2022-05-04 00:30:00|69.8|67|69.91|67.11|69.91|67.11|69.7|66.9|0
1651624500000|2022-05-04 00:35:00|69.86|67.06|69.96|67.16|70.12|67.32|69.8|67|0
1651624800000|2022-05-04 00:40:00|70.01|67.21|69.91|67.11|70.28|67.48|69.77|66.97|0
1651625100000|2022-05-04 00:45:00|69.96|67.16|70.01|67.21|70.33|67.53|69.93|67.13|0
1651625400000|2022-05-04 00:50:00|69.98|67.18|69.85|67.05|70.06|67.26|69.69|66.89|0
1651625700000|2022-05-04 00:55:00|69.8|67|70.01|67.21|70.06|67.26|69.8|67|0
1651626000000|2022-05-04 01:00:00|70.06|67.26|70.27|67.47|70.38|67.58|69.95|67.15|0
1651626300000|2022-05-04 01:05:00|70.3|67.5|70.22|67.42|70.44|67.64|70.17|67.37|0
1651626600000|2022-05-04 01:10:00|70.17|67.37|70.49|67.69|70.51|67.71|70.17|67.37|0
1651626900000|2022-05-04 01:15:00|70.46|67.66|70.7|67.9|70.97|68.17|70.43|67.63|0
1651627200000|2022-05-04 01:20:00|70.81|68.01|70.83|68.03|70.86|68.06|70.65|67.85|0
1651627500000|2022-05-04 01:25:00|70.75|67.95|71.08|68.28|71.13|68.33|70.7|67.9|0
1651627800000|2022-05-04 01:30:00|71.13|68.33|71.29|68.49|71.4|68.6|70.91|68.11|0
1651628100000|2022-05-04 01:35:00|71.35|68.55|71.29|68.49|71.62|68.82|71.13|68.33|0
1651628400000|2022-05-04 01:40:00|71.34|68.54|71.56|68.76|71.67|68.87|71.32|68.52|0
1651628700000|2022-05-04 01:45:00|71.67|68.87|71.4|68.6|71.67|68.87|71.29|68.49|0
1651629000000|2022-05-04 01:50:00|71.34|68.54|71.29|68.49|71.42|68.62|71.29|68.49|0
1651629300000|2022-05-04 01:55:00|71.31|68.51|71.23|68.43|71.39|68.59|71.12|68.32|0
1651629600000|2022-05-04 02:00:00|71.28|68.48|71.45|68.65|71.77|68.97|71.18|68.38|0
1651629900000|2022-05-04 02:05:00|71.5|68.7|71.5|68.7|71.72|68.92|71.44|68.64|0
1651630200000|2022-05-04 02:10:00|71.44|68.64|71.33|68.53|71.55|68.75|71.33|68.53|0
1651630500000|2022-05-04 02:15:00|71.28|68.48|71.5|68.7|71.5|68.7|71.17|68.37|0
1651630800000|2022-05-04 02:20:00|71.39|68.59|71.28|68.48|71.39|68.59|71.17|68.37|0
1651631100000|2022-05-04 02:25:00|71.33|68.53|71.28|68.48|71.44|68.64|71.17|68.37|0
1651631400000|2022-05-04 02:30:00|71.33|68.53|70.76|67.96|71.33|68.53|70.73|67.93|0
1651631700000|2022-05-04 02:35:00|70.73|67.93|70.79|67.99|71.06|68.26|70.57|67.77|0
1651632000000|2022-05-04 02:40:00|70.81|68.01|70.09|67.29|70.92|68.12|70.03|67.23|0
1651632300000|2022-05-04 02:45:00|70.14|67.34|69.77|66.97|70.25|67.45|69.71|66.91|0
1651632600000|2022-05-04 02:50:00|69.79|66.99|69.66|66.86|69.87|67.07|69.55|66.75|0
1651632900000|2022-05-04 02:55:00|69.6|66.8|69.34|66.54|69.76|66.96|69.28|66.48|0
1651633200000|2022-05-04 03:00:00|69.42|66.62|69.81|67.01|69.87|67.07|69.39|66.59|0
1651633500000|2022-05-04 03:05:00|69.76|66.96|69.73|66.93|70.03|67.23|69.71|66.91|0
1651633800000|2022-05-04 03:10:00|69.71|66.91|69.55|66.75|69.71|66.91|69.28|66.48|0
1651634100000|2022-05-04 03:15:00|69.57|66.77|69.7|66.9|69.76|66.96|69.55|66.75|0
1651634400000|2022-05-04 03:20:00|69.76|66.96|69.81|67.01|69.92|67.12|69.7|66.9|0
1651634700000|2022-05-04 03:25:00|69.86|67.06|69.83|67.03|70.1|67.3|69.83|67.03|0
1651635000000|2022-05-04 03:30:00|69.86|67.06|69.06|66.26|69.86|67.06|69.01|66.21|0
1651635300000|2022-05-04 03:35:00|69.01|66.21|69.11|66.31|69.22|66.42|69.01|66.21|0
1651635600000|2022-05-04 03:40:00|69.09|66.29|69.01|66.21|69.11|66.31|68.74|65.94|0
1651635900000|2022-05-04 03:45:00|68.95|66.15|68.95|66.15|69.17|66.37|68.9|66.1|0
1651636200000|2022-05-04 03:50:00|68.98|66.18|69.11|66.31|69.16|66.36|68.95|66.15|0
1651636500000|2022-05-04 03:55:00|69.14|66.34|69.19|66.39|69.19|66.39|69|66.2|0
1651636800000|2022-05-04 04:00:00|69.21|66.41|69.48|66.68|69.75|66.95|69.16|66.36|0
1651637100000|2022-05-04 04:05:00|69.53|66.73|69.42|66.62|69.53|66.73|69.37|66.57|0
1651637400000|2022-05-04 04:10:00|69.4|66.6|69.58|66.78|69.8|67|69.29|66.49|0
1651637700000|2022-05-04 04:15:00|69.61|66.81|69.9|67.1|69.96|67.16|69.58|66.78|0
1651638000000|2022-05-04 04:20:00|69.95|67.15|69.79|66.99|69.95|67.15|69.74|66.94|0
1651638300000|2022-05-04 04:25:00|69.74|66.94|69.74|66.94|69.85|67.05|69.69|66.89|0
1651638600000|2022-05-04 04:30:00|69.79|66.99|70.27|67.47|70.43|67.63|69.74|66.94|0
1651638900000|2022-05-04 04:35:00|70.3|67.5|70.4|67.6|70.43|67.63|70.16|67.36|0
1651639200000|2022-05-04 04:40:00|70.38|67.58|70.16|67.36|70.38|67.58|70.16|67.36|0
1651639500000|2022-05-04 04:45:00|70.11|67.31|70.05|67.25|70.13|67.33|70|67.2|0
1651639800000|2022-05-04 04:50:00|70|67.2|69.68|66.88|70|67.2|69.63|66.83|0
1651640100000|2022-05-04 04:55:00|69.73|66.93|69.46|66.66|69.73|66.93|69.36|66.56|0
1651640400000|2022-05-04 05:00:00|69.41|66.61|69.54|66.74|69.68|66.88|69.3|66.5|0
1651640700000|2022-05-04 05:05:00|69.57|66.77|70.1|67.3|70.16|67.36|69.46|66.66|0
1651641000000|2022-05-04 05:10:00|70.05|67.25|69.94|67.14|70.37|67.57|69.83|67.03|0
1651641300000|2022-05-04 05:15:00|69.97|67.17|68.02|65.22|71.55|68.75|67.76|64.96|0
1651641600000|2022-05-04 05:20:00|68.05|65.25|67.99|65.19|68.13|65.33|67.81|65.01|0
1651641900000|2022-05-04 05:25:00|68.02|65.22|68.23|65.43|68.23|65.43|67.92|65.12|0
1651642200000|2022-05-04 05:30:00|68.26|65.46|68.07|65.27|68.44|65.64|67.97|65.17|0
1651642500000|2022-05-04 05:35:00|68.02|65.22|67.91|65.11|68.07|65.27|67.86|65.06|0
1651642800000|2022-05-04 05:40:00|67.96|65.16|68.07|65.27|68.12|65.32|67.81|65.01|0
1651643100000|2022-05-04 05:45:00|68.02|65.22|68.23|65.43|68.23|65.43|67.86|65.06|0
1651643400000|2022-05-04 05:50:00|68.25|65.45|68.49|65.69|68.49|65.69|68.07|65.27|0
1651643700000|2022-05-04 05:55:00|68.51|65.71|68.81|66.01|68.91|66.11|68.44|65.64|0
1651644000000|2022-05-04 06:00:00|68.7|65.9|67.85|65.05|68.7|65.9|67.8|65|0
1651644300000|2022-05-04 06:05:00|67.8|65|68.38|65.58|68.7|65.9|67.64|64.84|0
1651644600000|2022-05-04 06:10:00|68.43|65.63|68.46|65.66|68.75|65.95|68.33|65.53|0
1651644900000|2022-05-04 06:15:00|68.48|65.68|69.09|66.29|69.17|66.37|68.38|65.58|0
1651645200000|2022-05-04 06:20:00|69.12|66.32|68.85|66.05|69.23|66.43|68.8|66|0
1651645500000|2022-05-04 06:25:00|68.88|66.08|68.48|65.68|68.91|66.11|68.32|65.52|0
1651645800000|2022-05-04 06:30:00|68.53|65.73|68.58|65.78|68.9|66.1|68.4|65.6|0
1651646100000|2022-05-04 06:35:00|68.56|65.76|68.9|66.1|68.9|66.1|68.48|65.68|0
1651646400000|2022-05-04 06:40:00|68.85|66.05|68.95|66.15|69.06|66.26|68.69|65.89|0
1651646700000|2022-05-04 06:45:00|69.01|66.21|68.9|66.1|69.11|66.31|68.69|65.89|0
1651647000000|2022-05-04 06:50:00|68.87|66.07|68.69|65.89|69|66.2|68.47|65.67|0
1651647300000|2022-05-04 06:55:00|68.71|65.91|68.9|66.1|69.06|66.26|68.69|65.89|0
1651647600000|2022-05-04 07:00:00|68.68|65.88|69.24|66.44|69.43|66.63|68.37|65.57|0
1651647900000|2022-05-04 07:05:00|69.01|66.61|70.23|67.83|70.47|68.07|68.8|66.4|0
1651648200000|2022-05-04 07:10:00|70.26|67.86|69.34|66.94|70.39|67.99|69.05|66.65|0
1651648500000|2022-05-04 07:15:00|69.29|66.89|67.48|65.08|69.53|67.13|66.9|64.5|0
1651648800000|2022-05-04 07:20:00|67.5|65.1|66.8|64.4|67.71|65.31|66.59|64.19|0
1651649100000|2022-05-04 07:25:00|66.85|64.45|66.95|64.55|66.98|64.58|65.96|63.56|0
1651649400000|2022-05-04 07:30:00|66.85|64.45|66.66|64.26|67.05|64.65|66.53|64.13|0
1651649700000|2022-05-04 07:35:00|66.61|64.21|66.84|64.44|67|64.6|66.32|63.92|0
1651650000000|2022-05-04 07:40:00|66.76|64.36|67.05|64.65|67.1|64.7|66.55|64.15|0
1651650300000|2022-05-04 07:45:00|67.08|64.68|67.52|65.12|67.68|65.28|67.08|64.68|0
1651650600000|2022-05-04 07:50:00|67.68|65.28|68.21|65.81|68.23|65.83|67.63|65.23|0
1651650900000|2022-05-04 07:55:00|68.31|65.91|68.1|65.7|68.37|65.97|68.05|65.65|0
1651651200000|2022-05-04 08:00:00|68.13|65.73|68.2|65.8|68.68|66.28|68.13|65.73|0
1651651500000|2022-05-04 08:05:00|68.18|65.78|68.89|66.49|68.95|66.55|67.99|65.59|0
1651651800000|2022-05-04 08:10:00|68.84|66.44|68.79|66.39|69.11|66.71|68.57|66.17|0
1651652100000|2022-05-04 08:15:00|68.76|66.36|68.31|65.91|68.84|66.44|68.25|65.85|0
1651652400000|2022-05-04 08:20:00|68.25|65.85|68.28|65.88|68.31|65.91|67.99|65.59|0
1651652700000|2022-05-04 08:25:00|68.25|65.85|68.94|66.54|69|66.6|68.25|65.85|0
1651653000000|2022-05-04 08:30:00|69|66.6|68.54|66.14|69|66.6|68.2|65.8|0
1651653300000|2022-05-04 08:35:00|68.52|66.12|68.46|66.06|68.62|66.22|68.22|65.82|0
1651653600000|2022-05-04 08:40:00|68.51|66.11|68.57|66.17|68.62|66.22|68.25|65.85|0
1651653900000|2022-05-04 08:45:00|68.51|66.11|68.78|66.38|68.99|66.59|68.35|65.95|0
1651654200000|2022-05-04 08:50:00|68.8|66.4|68.72|66.32|68.96|66.56|68.56|66.16|0
1651654500000|2022-05-04 08:55:00|68.75|66.35|68.67|66.27|69.01|66.61|68.56|66.16|0
1651654800000|2022-05-04 09:00:00|68.62|66.22|67.77|65.37|68.67|66.27|67.61|65.21|0
1651655100000|2022-05-04 09:05:00|67.61|65.21|67.74|65.34|67.98|65.58|67.55|65.15|0
1651655400000|2022-05-04 09:10:00|67.76|65.36|68.24|65.84|68.24|65.84|67.55|65.15|0
1651655700000|2022-05-04 09:15:00|68.19|65.79|67.97|65.57|68.29|65.89|67.97|65.57|0
1651656000000|2022-05-04 09:20:00|68.03|65.63|68.24|65.84|68.29|65.89|67.6|65.2|0
1651656300000|2022-05-04 09:25:00|68.18|65.78|68.5|66.1|68.55|66.15|68.08|65.68|0
1651656600000|2022-05-04 09:30:00|68.53|66.13|68.77|66.37|68.77|66.37|68.29|65.89|0
1651656900000|2022-05-04 09:35:00|68.71|66.31|68.52|66.12|68.71|66.31|68.42|66.02|0
1651657200000|2022-05-04 09:40:00|68.5|66.1|68.9|66.5|69.14|66.74|68.44|66.04|0
1651657500000|2022-05-04 09:45:00|68.92|66.52|68.92|66.52|69.08|66.68|68.71|66.31|0
1651657800000|2022-05-04 09:50:00|68.95|66.55|69.35|66.95|69.35|66.95|68.71|66.31|0
1651658100000|2022-05-04 09:55:00|69.4|67|69.89|67.49|69.94|67.54|69.32|66.92|0
1651658400000|2022-05-04 10:00:00|69.94|67.54|70.07|67.67|70.37|67.97|69.89|67.49|0
1651658700000|2022-05-04 10:05:00|70.05|67.65|70.1|67.7|70.32|67.92|69.83|67.43|0
1651659000000|2022-05-04 10:10:00|70.04|67.64|69.94|67.54|70.1|67.7|69.83|67.43|0
1651659300000|2022-05-04 10:15:00|69.99|67.59|70.15|67.75|70.2|67.8|69.88|67.48|0
1651659600000|2022-05-04 10:20:00|70.2|67.8|69.8|67.4|70.23|67.83|69.61|67.21|0
1651659900000|2022-05-04 10:25:00|69.77|67.37|69.18|66.78|69.88|67.48|69.18|66.78|0
1651660200000|2022-05-04 10:30:00|69.2|66.8|69.45|67.05|69.9|67.5|69.2|66.8|0
1651660500000|2022-05-04 10:35:00|69.47|67.07|69.96|67.56|70.39|67.99|69.31|66.91|0
1651660800000|2022-05-04 10:40:00|69.91|67.51|70.01|67.61|70.07|67.67|69.58|67.18|0
1651661100000|2022-05-04 10:45:00|70.07|67.67|69.97|67.57|70.24|67.84|69.8|67.4|0
1651661400000|2022-05-04 10:50:00|69.95|67.55|70.13|67.73|70.13|67.73|69.86|67.46|0
1651661700000|2022-05-04 10:55:00|70.19|67.79|70.08|67.68|70.62|68.22|69.76|67.36|0
1651662000000|2022-05-04 11:00:00|70.02|67.62|69.7|67.3|70.29|67.89|69.7|67.3|0
1651662300000|2022-05-04 11:05:00|69.67|67.27|69.72|67.32|69.83|67.43|69.59|67.19|0
1651662600000|2022-05-04 11:10:00|69.7|67.3|69.97|67.57|70.13|67.73|69.59|67.19|0
1651662900000|2022-05-04 11:15:00|70.02|67.62|70.26|67.86|70.4|68|70.02|67.62|0
1651663200000|2022-05-04 11:20:00|70.29|67.89|70.99|68.59|71.08|68.68|70.24|67.84|0
1651663500000|2022-05-04 11:25:00|71.02|68.62|71.1|68.7|71.27|68.87|70.86|68.46|0
1651663800000|2022-05-04 11:30:00|71.16|68.76|71.16|68.76|71.26|68.86|70.96|68.56|0
1651664100000|2022-05-04 11:35:00|71.1|68.7|70.83|68.43|71.15|68.75|70.72|68.32|0
1651664400000|2022-05-04 11:40:00|70.77|68.37|70.64|68.24|70.88|68.48|70.5|68.1|0
1651664700000|2022-05-04 11:45:00|70.69|68.29|70.58|68.18|70.8|68.4|70.53|68.13|0
1651665000000|2022-05-04 11:50:00|70.64|68.24|70.09|67.69|70.69|68.29|69.99|67.59|0
1651665300000|2022-05-04 11:55:00|70.15|67.75|70.09|67.69|70.17|67.77|69.98|67.58|0
1651665600000|2022-05-04 12:00:00|70.15|67.75|70.36|67.96|70.52|68.12|70.15|67.75|0
1651665900000|2022-05-04 12:05:00|70.41|68.01|70.58|68.18|70.77|68.37|70.36|67.96|0
1651666200000|2022-05-04 12:10:00|70.63|68.23|70.57|68.17|70.74|68.34|70.09|67.69|0
1651666500000|2022-05-04 12:15:00|70.63|68.23|70.25|67.85|70.63|68.23|70.09|67.69|0
1651666800000|2022-05-04 12:20:00|70.27|67.87|69.65|67.25|70.27|67.87|69.6|67.2|0
1651667100000|2022-05-04 12:25:00|69.6|67.2|69.98|67.58|70.03|67.63|69.44|67.04|0
1651667400000|2022-05-04 12:30:00|69.95|67.55|69.22|66.82|70.03|67.63|69.17|66.77|0
1651667700000|2022-05-04 12:35:00|69.17|66.77|69.22|66.82|69.33|66.93|69.01|66.61|0
1651668000000|2022-05-04 12:40:00|69.17|66.77|69.17|66.77|69.17|66.77|68.74|66.34|0
1651668300000|2022-05-04 12:45:00|69.11|66.71|68.69|66.29|69.27|66.87|68.58|66.18|0
1651668600000|2022-05-04 12:50:00|68.58|66.18|68.68|66.28|68.9|66.5|68.47|66.07|0
1651668900000|2022-05-04 12:55:00|68.63|66.23|68.32|65.92|68.9|66.5|68.22|65.82|0
1651669200000|2022-05-04 13:00:00|68.27|65.87|68.7|66.3|68.8|66.4|68.17|65.77|0
1651669500000|2022-05-04 13:05:00|68.64|66.24|68.8|66.4|68.96|66.56|68.48|66.08|0
1651669800000|2022-05-04 13:10:00|68.75|66.35|68.16|65.76|68.75|66.35|67.9|65.5|0
1651670100000|2022-05-04 13:15:00|68.11|65.71|68.43|66.03|68.59|66.19|68.11|65.71|0
1651670400000|2022-05-04 13:20:00|68.37|65.97|68.72|66.32|68.9|66.5|68.37|65.97|0
1651670700000|2022-05-04 13:25:00|68.74|66.34|68|65.6|69.01|66.61|68|65.6|0
1651671000000|2022-05-04 13:30:00|68.11|65.71|66.53|64.13|68.16|65.76|66.32|63.92|0
1651671300000|2022-05-04 13:35:00|66.27|63.87|66.79|64.39|67.42|65.02|66.27|63.87|0
1651671600000|2022-05-04 13:40:00|66.69|64.29|67.68|65.28|68|65.6|66.53|64.13|0
1651671900000|2022-05-04 13:45:00|68.05|65.65|68.52|66.12|68.84|66.44|67.47|65.07|0
1651672200000|2022-05-04 13:50:00|68.47|66.07|65.36|62.96|68.47|66.07|65.31|62.91|0
1651672500000|2022-05-04 13:55:00|65.05|62.65|64.56|62.16|65.93|63.53|64.54|62.14|0
1651672800000|2022-05-04 14:00:00|64.54|62.14|63.43|61.03|64.79|62.39|62.44|60.04|0
1651673100000|2022-05-04 14:05:00|63.53|61.13|62.63|60.23|63.63|61.23|62.38|59.98|0
1651673400000|2022-05-04 14:10:00|62.78|60.38|62.08|59.68|63.63|61.23|62.08|59.68|0
1651673700000|2022-05-04 14:15:00|61.78|59.38|62.03|59.63|62.43|60.03|61.19|58.79|0
1651674000000|2022-05-04 14:20:00|61.98|59.58|62.35|59.95|62.8|60.4|61.68|59.28|0
1651674300000|2022-05-04 14:25:00|62.28|59.88|62.75|60.35|63.53|61.13|62.03|59.63|0
1651674600000|2022-05-04 14:30:00|62.82|60.42|61.14|58.74|63.12|60.72|60.79|58.39|0
1651674900000|2022-05-04 14:35:00|61.24|58.84|63.07|60.67|63.14|60.74|61.14|58.74|0
1651675200000|2022-05-04 14:40:00|63.02|60.62|63.17|60.77|63.72|61.32|62.82|60.42|0
1651675500000|2022-05-04 14:45:00|63.27|60.87|63.16|60.76|63.97|61.57|62.96|60.56|0
1651675800000|2022-05-04 14:50:00|63.26|60.86|62.61|60.21|63.26|60.86|62.12|59.72|0
1651676100000|2022-05-04 14:55:00|62.51|60.11|61.77|59.37|63.21|60.81|61.58|59.18|0
1651676400000|2022-05-04 15:00:00|61.92|59.52|61.23|58.83|62.27|59.87|60.84|58.44|0
1651676700000|2022-05-04 15:05:00|61.28|58.88|61.97|59.57|62.07|59.67|61.03|58.63|0
1651677000000|2022-05-04 15:10:00|61.92|59.52|60.44|58.04|62.12|59.72|60.1|57.7|0
1651677300000|2022-05-04 15:15:00|60.49|58.09|60.98|58.58|60.98|58.58|60.1|57.7|0
1651677600000|2022-05-04 15:20:00|60.88|58.48|61.2|58.8|62.06|59.66|60.2|57.8|0
1651677900000|2022-05-04 15:25:00|61.25|58.85|61.05|58.65|61.62|59.22|60.42|58.02|0
1651678200000|2022-05-04 15:30:00|60.91|58.51|60.27|57.87|61.13|58.73|59.89|57.49|0
1651678500000|2022-05-04 15:35:00|60.18|57.78|61|58.6|61|58.6|59.79|57.39|0
1651678800000|2022-05-04 15:40:00|60.91|58.51|61.25|58.85|61.47|59.07|60.76|58.36|0
1651679100000|2022-05-04 15:45:00|61.17|58.77|62.83|60.43|62.83|60.43|60.95|58.55|0
1651679400000|2022-05-04 15:50:00|62.73|60.33|62.56|60.16|62.88|60.48|61.71|59.31|0
1651679700000|2022-05-04 15:55:00|62.71|60.31|61.86|59.46|62.76|60.36|61.52|59.12|0
1651680000000|2022-05-04 16:00:00|61.91|59.51|61.86|59.46|62.06|59.66|61.32|58.92|0
1651680300000|2022-05-04 16:05:00|61.81|59.41|62.29|59.89|62.44|60.04|61.35|58.95|0
1651680600000|2022-05-04 16:10:00|62.27|59.87|62.04|59.64|62.27|59.87|61.5|59.1|0
1651680900000|2022-05-04 16:15:00|62.12|59.72|63.14|60.74|63.34|60.94|61.59|59.19|0
1651681200000|2022-05-04 16:20:00|63.29|60.89|64.56|62.16|65.13|62.73|63.29|60.89|0
1651681500000|2022-05-04 16:25:00|64.61|62.21|65.29|62.89|66.03|63.63|64.46|62.06|0
1651681800000|2022-05-04 16:30:00|65.26|62.86|65.29|62.89|65.6|63.2|64.98|62.58|0
1651682100000|2022-05-04 16:35:00|65.19|62.79|66.51|64.11|66.51|64.11|65.19|62.79|0
1651682400000|2022-05-04 16:40:00|66.43|64.03|65.96|63.56|66.59|64.19|65.55|63.15|0
1651682700000|2022-05-04 16:45:00|66.07|63.67|65.55|63.15|66.07|63.67|64.98|62.58|0
1651683000000|2022-05-04 16:50:00|65.49|63.09|66.69|64.29|66.69|64.29|64.98|62.58|0
1651683300000|2022-05-04 16:55:00|66.74|64.34|67.32|64.92|67.38|64.98|65.91|63.51|0
1651683600000|2022-05-04 17:00:00|67.38|64.98|67.32|64.92|69.73|67.33|67.11|64.71|0
1651683900000|2022-05-04 17:05:00|67.37|64.97|66.37|63.97|67.42|65.02|65.85|63.45|0
1651684200000|2022-05-04 17:10:00|66.24|63.84|67.24|64.84|67.34|64.94|64.93|62.53|0
1651684500000|2022-05-04 17:15:00|67.29|64.89|67.66|65.26|68.03|65.63|67.29|64.89|0
1651684800000|2022-05-04 17:20:00|67.76|65.36|67.79|65.39|68.35|65.95|67.24|64.84|0
1651685100000|2022-05-04 17:25:00|67.82|65.42|67.23|64.83|68.08|65.68|67.13|64.73|0
1651685400000|2022-05-04 17:30:00|67.29|64.89|67.92|65.52|68.02|65.62|66.6|64.2|0
1651685700000|2022-05-04 17:35:00|68.02|65.62|67.39|64.99|68.48|66.08|66.52|64.12|0
1651686000000|2022-05-04 17:40:00|67.34|64.94|67.92|65.52|68.02|65.62|67.02|64.62|0
1651686300000|2022-05-04 17:45:00|67.97|65.57|67.36|64.96|68.02|65.62|67.36|64.96|0
1651686600000|2022-05-04 17:50:00|67.33|64.93|67.49|65.09|67.6|65.2|66.97|64.57|0
1651686900000|2022-05-04 17:55:00|67.38|64.98|68.9|66.5|70.6|68.2|67.2|64.8|0
1651687200000|2022-05-04 18:00:00|69.06|66.66|70.79|68.39|73.11|70.71|66.83|64.43|0
1651687500000|2022-05-04 18:05:00|71.2|68.8|67.91|65.51|72.72|70.32|65.56|63.16|0
1651687800000|2022-05-04 18:10:00|68.28|65.88|68.07|65.67|69.67|67.27|66.83|64.43|0
1651688100000|2022-05-04 18:15:00|68.12|65.72|66.07|63.67|68.12|65.72|65.4|63|0
1651688400000|2022-05-04 18:20:00|65.92|63.52|67.11|64.71|67.64|65.24|64.32|61.92|0
1651688700000|2022-05-04 18:25:00|67|64.6|70.19|67.79|73.14|70.74|66.51|64.11|0
1651689000000|2022-05-04 18:30:00|70.3|67.9|62.23|59.83|71.18|68.78|61.22|58.82|0
1651689300000|2022-05-04 18:35:00|62.18|59.78|66.84|64.44|67.21|64.81|61.14|58.74|0
1651689600000|2022-05-04 18:40:00|66.03|63.63|70.42|68.02|71.97|69.57|65.21|62.81|0
1651689900000|2022-05-04 18:45:00|70.2|67.8|75.74|73.34|82.06|79.66|70.2|67.8|0
1651690200000|2022-05-04 18:50:00|76.49|74.09|80.33|77.93|80.39|77.99|74.96|72.56|0
1651690500000|2022-05-04 18:55:00|80.45|78.05|80.01|77.61|81.6|79.2|79.02|76.62|0
1651690800000|2022-05-04 19:00:00|80.25|77.85|79.78|77.38|82.31|79.91|78.14|75.74|0
1651691100000|2022-05-04 19:05:00|79.75|77.35|81.5|79.1|82.18|79.78|79.18|76.78|0
1651691400000|2022-05-04 19:10:00|81.69|79.29|85.18|82.78|86.26|83.86|81.69|79.29|0
1651691700000|2022-05-04 19:15:00|84.99|82.59|83.87|81.47|87.27|84.87|83.25|80.85|0
1651692000000|2022-05-04 19:20:00|83.99|81.59|86.25|83.85|86.32|83.92|83.75|81.35|0
1651692300000|2022-05-04 19:25:00|86.13|83.73|87.27|84.87|88.36|85.96|86.13|83.73|0
1651692600000|2022-05-04 19:30:00|87.66|85.26|92.93|90.53|93.2|90.8|87.33|84.93|0
1651692900000|2022-05-04 19:35:00|93|90.6|93.13|90.73|93.53|91.13|91.41|89.01|0
1651693200000|2022-05-04 19:40:00|93.06|90.66|93.66|91.26|93.93|91.53|91.61|89.21|0
1651693500000|2022-05-04 19:45:00|93.4|91|95.08|92.68|95.08|92.68|92.07|89.67|0
1651693800000|2022-05-04 19:50:00|95.48|93.08|93.31|90.91|95.82|93.42|92.77|90.37|0
1651694100000|2022-05-04 19:55:00|93.41|91.01|93.28|90.88|93.95|91.55|91.88|89.48|0
1651694400000|2022-05-04 20:00:00|93.68|91.28|94.35|91.95|94.75|92.35|92.61|90.21|0
1651694700000|2022-05-04 20:05:00|94.22|91.82|94.42|92.02|95.02|92.62|94.22|91.82|0
1651695000000|2022-05-04 20:10:00|94.48|92.08|94.1|91.7|94.69|92.29|93.41|91.01|0
1651695300000|2022-05-04 20:15:00|94.03|91.23|93.97|91.17|94.37|91.57|93.83|91.03|0
1651695600000|2022-05-04 20:20:00|94.03|91.23|93.96|91.16|94.57|91.77|93.96|91.16|0
1651695900000|2022-05-04 20:25:00|94.03|91.23|93.83|91.03|94.43|91.63|93.83|91.03|0
1651696200000|2022-05-04 20:30:00|93.63|90.83|93.43|90.63|93.83|91.03|93.43|90.63|0
1651696500000|2022-05-04 20:35:00|93.49|90.69|93.63|90.83|93.69|90.89|93.23|90.43|0
1651696800000|2022-05-04 20:40:00|93.59|90.79|93.62|90.82|93.72|90.92|93.43|90.63|0
1651697100000|2022-05-04 20:45:00|93.56|90.76|93.29|90.49|93.69|90.89|93.22|90.42|0
1651697400000|2022-05-04 20:50:00|93.36|90.56|93.42|90.62|93.62|90.82|93.25|90.45|0
1651697700000|2022-05-04 20:55:00|93.35|90.55|93.32|90.52|93.49|90.69|93.22|90.42|0
1651698000000|2022-05-04 21:00:00|93.44|90.64|93.81|91.01|93.91|91.11|93.38|90.58|0
1651698300000|2022-05-04 21:05:00|93.9|91.1|93.91|91.11|94.11|91.31|93.82|91.02|0
1651698600000|2022-05-04 21:10:00|93.95|91.15|94.04|91.24|94.06|91.26|93.94|91.14|0
1651698900000|2022-05-04 21:15:00|94.06|91.26|94.21|91.41|94.23|91.43|94.04|91.24|0
1651699200000|2022-05-04 21:20:00|94.25|91.45|94.12|91.32|94.25|91.45|94.08|91.28|0
1651699500000|2022-05-04 21:25:00|94.11|91.31|94.25|91.45|94.25|91.45|94.03|91.23|0
1651699800000|2022-05-04 21:30:00|94.28|91.48|94.33|91.53|94.38|91.58|94.28|91.48|0
1651700100000|2022-05-04 21:35:00|94.31|91.51|94.31|91.51|94.31|91.51|94.29|91.49|0
1651700400000|2022-05-04 21:40:00|94.29|91.49|94.08|91.28|94.29|91.49|94.08|91.28|0
1651700700000|2022-05-04 21:45:00|94.09|91.29|94.18|91.38|94.24|91.44|94.09|91.29|0
1651701000000|2022-05-04 21:50:00|94.2|91.4|94.14|91.34|94.23|91.43|94.14|91.34|0
1651701300000|2022-05-04 21:55:00|94.13|91.33|94.11|91.31|94.16|91.36|94.03|91.23|0
1651701600000|2022-05-04 22:00:00|94.37|91.57|94.57|91.77|94.67|91.87|93.9|91.1|0
1651701900000|2022-05-04 22:05:00|94.54|91.74|94.53|91.73|94.67|91.87|94.3|91.5|0
1651702200000|2022-05-04 22:10:00|94.47|91.67|95.07|92.27|95.2|92.4|94.36|91.56|0
1651702500000|2022-05-04 22:15:00|95.03|92.23|95.61|92.81|95.61|92.81|95.03|92.23|0
1651702800000|2022-05-04 22:20:00|95.68|92.88|95.71|92.91|96.08|93.28|95.57|92.77|0
1651703100000|2022-05-04 22:25:00|95.67|92.87|95.47|92.67|95.74|92.94|95.37|92.57|0
1651703400000|2022-05-04 22:30:00|95.54|92.74|94.73|91.93|95.54|92.74|94.59|91.79|0
1651703700000|2022-05-04 22:35:00|94.66|91.86|94.06|91.26|94.66|91.86|93.86|91.06|0
1651704000000|2022-05-04 22:40:00|93.99|91.19|93.45|90.65|93.99|91.19|93.32|90.52|0
1651704300000|2022-05-04 22:45:00|93.52|90.72|93.52|90.72|93.72|90.92|93.45|90.65|0
1651704600000|2022-05-04 22:50:00|93.59|90.79|93.78|90.98|93.85|91.05|93.58|90.78|0
1651704900000|2022-05-04 22:55:00|93.82|91.02|93.65|90.85|93.98|91.18|93.58|90.78|0
1651705200000|2022-05-04 23:00:00|93.72|90.92|93.98|91.18|94.08|91.28|93.65|90.85|0
1651705500000|2022-05-04 23:05:00|94.05|91.25|94.11|91.31|94.25|91.45|93.91|91.11|0
1651705800000|2022-05-04 23:10:00|94.18|91.38|94.18|91.38|94.45|91.65|94.11|91.31|0
1651706100000|2022-05-04 23:15:00|94.11|91.31|94.04|91.24|94.25|91.45|93.98|91.18|0
1651706400000|2022-05-04 23:20:00|94.11|91.31|93.84|91.04|94.11|91.31|93.71|90.91|0
1651706700000|2022-05-04 23:25:00|93.77|90.97|93.77|90.97|93.91|91.11|93.71|90.91|0
1651707000000|2022-05-04 23:30:00|93.84|91.04|93.57|90.77|93.84|91.04|93.51|90.71|0
1651707300000|2022-05-04 23:35:00|93.64|90.84|93.3|90.5|93.9|91.1|93.24|90.44|0
1651707600000|2022-05-04 23:40:00|93.24|90.44|93.57|90.77|93.64|90.84|93.24|90.44|0
1651707900000|2022-05-04 23:45:00|93.53|90.73|93.47|90.67|93.63|90.83|93.43|90.63|0
1651708200000|2022-05-04 23:50:00|93.5|90.7|93.97|91.17|93.97|91.17|93.5|90.7|0
1651708500000|2022-05-04 23:55:00|93.9|91.1|93.83|91.03|94.03|91.23|93.76|90.96|0
1651708800000|2022-05-05 00:00:00|93.9|91.1|93.9|91.1|94.16|91.36|93.76|90.96|0
1651709100000|2022-05-05 00:05:00|93.96|91.16|93.76|90.96|93.99|91.19|93.5|90.7|0
1651709400000|2022-05-05 00:10:00|93.73|90.93|93.66|90.86|93.96|91.16|93.49|90.69|0
1651709700000|2022-05-05 00:15:00|93.63|90.83|93.89|91.09|93.89|91.09|93.56|90.76|0
1651710000000|2022-05-05 00:20:00|93.82|91.02|94.76|91.96|95.3|92.5|93.72|90.92|0
1651710300000|2022-05-05 00:25:00|94.83|92.03|94.29|91.49|95.03|92.23|94.29|91.49|0
1651710600000|2022-05-05 00:30:00|94.36|91.56|95.03|92.23|95.23|92.43|94.29|91.49|0
1651710900000|2022-05-05 00:35:00|95.06|92.26|95.02|92.22|95.23|92.43|94.82|92.02|0
1651711200000|2022-05-05 00:40:00|94.99|92.19|94.69|91.89|95.02|92.22|94.62|91.82|0
1651711500000|2022-05-05 00:45:00|94.75|91.95|95.09|92.29|95.29|92.49|94.69|91.89|0
1651711800000|2022-05-05 00:50:00|95.02|92.22|94.85|92.05|95.09|92.29|94.75|91.95|0
1651712100000|2022-05-05 00:55:00|94.89|92.09|95.12|92.32|95.22|92.42|94.68|91.88|0
1651712400000|2022-05-05 01:00:00|95.15|92.35|95.08|92.28|95.36|92.56|95.05|92.25|0
1651712700000|2022-05-05 01:05:00|95.15|92.35|95.02|92.22|95.35|92.55|95.02|92.22|0
1651713000000|2022-05-05 01:10:00|94.98|92.18|94.95|92.15|95.15|92.35|94.95|92.15|0
1651713300000|2022-05-05 01:15:00|95.01|92.21|94.88|92.08|95.01|92.21|94.48|91.68|0
1651713600000|2022-05-05 01:20:00|94.95|92.15|95.48|92.68|95.48|92.68|94.81|92.01|0
1651713900000|2022-05-05 01:25:00|95.55|92.75|97.01|94.21|97.08|94.28|95.48|92.68|0
1651714200000|2022-05-05 01:30:00|96.88|94.08|96.6|93.8|97.49|94.69|96.53|93.73|0
1651714500000|2022-05-05 01:35:00|96.57|93.77|96.6|93.8|96.7|93.9|96.36|93.56|0
1651714800000|2022-05-05 01:40:00|96.57|93.77|95.79|92.99|96.67|93.87|95.59|92.79|0
1651715100000|2022-05-05 01:45:00|95.85|93.05|95.31|92.51|95.99|93.19|95.18|92.38|0
1651715400000|2022-05-05 01:50:00|95.28|92.48|95.04|92.24|95.31|92.51|94.98|92.18|0
1651715700000|2022-05-05 01:55:00|95.11|92.31|95.45|92.65|95.58|92.78|95.11|92.31|0
1651716000000|2022-05-05 02:00:00|95.48|92.68|95.11|92.31|95.51|92.71|95.07|92.27|0
1651716300000|2022-05-05 02:05:00|95.07|92.27|95.37|92.57|95.44|92.64|95.01|92.21|0
1651716600000|2022-05-05 02:10:00|95.41|92.61|95.31|92.51|95.58|92.78|95.17|92.37|0
1651716900000|2022-05-05 02:15:00|95.27|92.47|95.37|92.57|95.44|92.64|95.24|92.44|0
1651717200000|2022-05-05 02:20:00|95.3|92.5|94.7|91.9|95.3|92.5|94.57|91.77|0
1651717500000|2022-05-05 02:25:00|94.66|91.86|95.03|92.23|95.03|92.23|94.57|91.77|0
1651717800000|2022-05-05 02:30:00|95.06|92.26|94.86|92.06|95.17|92.37|94.83|92.03|0
1651718100000|2022-05-05 02:35:00|94.83|92.03|94.96|92.16|94.96|92.16|94.63|91.83|0
1651718400000|2022-05-05 02:40:00|94.9|92.1|95.13|92.33|95.13|92.33|94.89|92.09|0
1651718700000|2022-05-05 02:45:00|95.1|92.3|95.16|92.36|95.16|92.36|94.89|92.09|0
1651719000000|2022-05-05 02:50:00|95.13|92.33|95.06|92.26|95.36|92.56|95.02|92.22|0
1651719300000|2022-05-05 02:55:00|95.02|92.22|94.82|92.02|95.23|92.43|94.82|92.02|0
1651719600000|2022-05-05 03:00:00|94.96|92.16|95.29|92.49|95.56|92.76|94.96|92.16|0
1651719900000|2022-05-05 03:05:00|95.36|92.56|95.83|93.03|95.83|93.03|95.09|92.29|0
1651720200000|2022-05-05 03:10:00|95.9|93.1|95.69|92.89|95.9|93.1|95.49|92.69|0
1651720500000|2022-05-05 03:15:00|95.76|92.96|96.16|93.36|96.16|93.36|95.69|92.89|0
1651720800000|2022-05-05 03:20:00|96.1|93.3|95.96|93.16|96.16|93.36|95.82|93.02|0
1651721100000|2022-05-05 03:25:00|96.03|93.23|96.36|93.56|96.36|93.56|95.96|93.16|0
1651721400000|2022-05-05 03:30:00|96.3|93.5|95.89|93.09|96.3|93.5|95.82|93.02|0
1651721700000|2022-05-05 03:35:00|95.85|93.05|95.82|93.02|96.16|93.36|95.82|93.02|0
1651722000000|2022-05-05 03:40:00|95.78|92.98|96.02|93.22|96.16|93.36|95.78|92.98|0
1651722300000|2022-05-05 03:45:00|95.98|93.18|96.05|93.25|96.09|93.29|95.88|93.08|0
1651722600000|2022-05-05 03:50:00|96.02|93.22|95.88|93.08|96.15|93.35|95.81|93.01|0
1651722900000|2022-05-05 03:55:00|95.91|93.11|96.02|93.22|96.05|93.25|95.81|93.01|0
1651723200000|2022-05-05 04:00:00|95.95|93.15|96.15|93.35|96.15|93.35|95.95|93.15|0
1651723500000|2022-05-05 04:05:00|96.01|93.21|96.01|93.21|96.08|93.28|95.94|93.14|0
1651723800000|2022-05-05 04:10:00|95.94|93.14|96.04|93.24|96.08|93.28|95.91|93.11|0
1651724100000|2022-05-05 04:15:00|96.08|93.28|95.97|93.17|96.08|93.28|95.87|93.07|0
1651724400000|2022-05-05 04:20:00|96.01|93.21|96.01|93.21|96.01|93.21|95.94|93.14|0
1651724700000|2022-05-05 04:25:00|96.14|93.34|96.01|93.21|96.21|93.41|95.97|93.17|0
1651725000000|2022-05-05 04:30:00|96.07|93.27|96.14|93.34|96.21|93.41|95.94|93.14|0
1651725300000|2022-05-05 04:35:00|96.1|93.3|96.61|93.81|96.68|93.88|96.1|93.3|0
1651725600000|2022-05-05 04:40:00|96.54|93.74|96.98|94.18|97.05|94.25|96.48|93.68|0
1651725900000|2022-05-05 04:45:00|96.95|94.15|97.09|94.29|97.09|94.29|96.91|94.11|0
1651726200000|2022-05-05 04:50:00|97.02|94.22|97.15|94.35|97.25|94.45|96.95|94.15|0
1651726500000|2022-05-05 04:55:00|97.08|94.28|97.42|94.62|97.42|94.62|97.08|94.28|0
1651726800000|2022-05-05 05:00:00|97.46|94.66|97.29|94.49|97.7|94.9|97.29|94.49|0
1651727100000|2022-05-05 05:05:00|97.15|94.35|96.74|93.94|97.22|94.42|96.6|93.8|0
1651727400000|2022-05-05 05:10:00|96.67|93.87|97.42|94.62|97.42|94.62|96.67|93.87|0
1651727700000|2022-05-05 05:15:00|97.49|94.69|97.55|94.75|97.62|94.82|97.42|94.62|0
1651728000000|2022-05-05 05:20:00|97.49|94.69|97.55|94.75|98.31|95.51|97.42|94.62|0
1651728300000|2022-05-05 05:25:00|97.59|94.79|97.28|94.48|97.62|94.82|97.14|94.34|0
1651728600000|2022-05-05 05:30:00|97.31|94.51|97.75|94.95|97.76|94.96|97.28|94.48|0
1651728900000|2022-05-05 05:35:00|97.82|95.02|97.72|94.92|98.37|95.57|97.62|94.82|0
1651729200000|2022-05-05 05:40:00|97.68|94.88|97.89|95.09|98.03|95.23|97.62|94.82|0
1651729500000|2022-05-05 05:45:00|97.68|94.88|97.03|94.23|97.75|94.95|96.59|93.79|0
1651729800000|2022-05-05 05:50:00|97.07|94.27|97.27|94.47|97.48|94.68|96.79|93.99|0
1651730100000|2022-05-05 05:55:00|97.34|94.54|97.82|95.02|97.82|95.02|97.2|94.4|0
1651730400000|2022-05-05 06:00:00|97.88|95.08|97.4|94.6|98.09|95.29|97.13|94.33|0
1651730700000|2022-05-05 06:05:00|97.3|94.5|96.79|93.99|97.3|94.5|96.72|93.92|0
1651731000000|2022-05-05 06:10:00|96.86|94.06|97.26|94.46|97.88|95.08|96.79|93.99|0
1651731300000|2022-05-05 06:15:00|97.13|94.33|97.6|94.8|97.88|95.08|97.06|94.26|0
1651731600000|2022-05-05 06:20:00|97.64|94.84|96.72|93.92|97.74|94.94|96.58|93.78|0
1651731900000|2022-05-05 06:25:00|96.65|93.85|94.96|92.16|96.85|94.05|94.62|91.82|0
1651732200000|2022-05-05 06:30:00|94.89|92.09|94.96|92.16|95.02|92.22|94.29|91.49|0
1651732500000|2022-05-05 06:35:00|95.02|92.22|94.42|91.62|95.02|92.22|94.35|91.55|0
1651732800000|2022-05-05 06:40:00|94.49|91.69|94.27|91.47|95.6|92.8|94.21|91.41|0
1651733100000|2022-05-05 06:45:00|94.34|91.54|94.34|91.54|94.61|91.81|94.17|91.37|0
1651733400000|2022-05-05 06:50:00|94.37|91.57|94.14|91.34|94.67|91.87|94.14|91.34|0
1651733700000|2022-05-05 06:55:00|94.2|91.4|93.44|90.64|94.6|91.8|93.34|90.54|0
1651734000000|2022-05-05 07:00:00|93.74|90.94|93.93|91.13|94.13|91.33|92.74|89.94|0
1651734300000|2022-05-05 07:05:00|93.8|91.4|93.36|90.96|93.87|91.47|92.37|89.97|0
1651734600000|2022-05-05 07:10:00|93.4|91|91.68|89.28|93.43|91.03|91.68|89.28|0
1651734900000|2022-05-05 07:15:00|91.62|89.22|91.03|88.63|91.88|89.48|90.96|88.56|0
1651735200000|2022-05-05 07:20:00|90.99|88.59|88.98|86.58|93.9|91.5|88.88|86.48|0
1651735500000|2022-05-05 07:25:00|88.95|86.55|88.75|86.35|89.66|87.26|88.63|86.23|0
1651735800000|2022-05-05 07:30:00|88.88|86.48|89.07|86.67|89.79|87.39|88.88|86.48|0
1651736100000|2022-05-05 07:35:00|89.14|86.74|88.3|85.9|89.82|87.42|88.24|85.84|0
1651736400000|2022-05-05 07:40:00|88.37|85.97|89.39|86.99|89.46|87.06|88.3|85.9|0
1651736700000|2022-05-05 07:45:00|89.36|86.96|89.78|87.38|90.04|87.64|89.07|86.67|0
1651737000000|2022-05-05 07:50:00|89.62|87.22|90.17|87.77|90.56|88.16|89.52|87.12|0
1651737300000|2022-05-05 07:55:00|90.23|87.83|90.3|87.9|90.43|88.03|89.46|87.06|0
1651737600000|2022-05-05 08:00:00|90.26|87.86|89.58|87.18|90.75|88.35|89.26|86.86|0
1651737900000|2022-05-05 08:05:00|89.65|87.25|89.03|86.63|89.97|87.57|88.94|86.54|0
1651738200000|2022-05-05 08:10:00|89|86.6|88.74|86.34|89.77|87.37|88.58|86.18|0
1651738500000|2022-05-05 08:15:00|88.81|86.41|89.25|86.85|89.93|87.53|88.74|86.34|0
1651738800000|2022-05-05 08:20:00|89.22|86.82|89.9|87.5|90|87.6|89.22|86.82|0
1651739100000|2022-05-05 08:25:00|89.77|87.37|88.54|86.14|89.77|87.37|88.42|86.02|0
1651739400000|2022-05-05 08:30:00|88.57|86.17|87.74|85.34|88.61|86.21|87.71|85.31|0
1651739700000|2022-05-05 08:35:00|87.71|85.31|87.71|85.31|87.97|85.57|87.65|85.25|0
1651740000000|2022-05-05 08:40:00|87.65|85.25|86.5|84.1|87.71|85.31|86.19|83.79|0
1651740300000|2022-05-05 08:45:00|86.53|84.13|86.88|84.48|87.01|84.61|86.12|83.72|0
1651740600000|2022-05-05 08:50:00|86.94|84.54|87.01|84.61|87.39|84.99|86.82|84.42|0
1651740900000|2022-05-05 08:55:00|86.91|84.51|87.26|84.86|87.26|84.86|86.25|83.85|0
1651741200000|2022-05-05 09:00:00|87.19|84.79|87.38|84.98|87.51|85.11|87.07|84.67|0
1651741500000|2022-05-05 09:05:00|87.41|85.01|87.45|85.05|87.51|85.11|87.07|84.67|0
1651741800000|2022-05-05 09:10:00|87.41|85.01|88.21|85.81|88.34|85.94|87.41|85.01|0
1651742100000|2022-05-05 09:15:00|88.18|85.78|88.4|86|88.53|86.13|88.08|85.68|0
1651742400000|2022-05-05 09:20:00|88.37|85.97|87.25|84.85|88.46|86.06|87.06|84.66|0
1651742700000|2022-05-05 09:25:00|87.19|84.79|87.19|84.79|88.01|85.61|87.19|84.79|0
1651743000000|2022-05-05 09:30:00|87.44|85.04|87.02|84.62|87.63|85.23|86.64|84.24|0
1651743300000|2022-05-05 09:35:00|86.99|84.59|86.8|84.4|87.44|85.04|86.68|84.28|0
1651743600000|2022-05-05 09:40:00|86.93|84.53|88.03|85.63|88.03|85.63|85.88|83.48|0
1651743900000|2022-05-05 09:45:00|87.97|85.57|87.58|85.18|87.97|85.57|87.36|84.96|0
1651744200000|2022-05-05 09:50:00|87.55|85.15|87.93|85.53|88.28|85.88|87.49|85.09|0
1651744500000|2022-05-05 09:55:00|87.9|85.5|88.09|85.69|88.73|86.33|87.9|85.5|0
1651744800000|2022-05-05 10:00:00|88.15|85.75|89.05|86.65|89.05|86.65|87.9|85.5|0
1651745100000|2022-05-05 10:05:00|89.12|86.72|89.19|86.79|90.25|87.85|88.41|86.01|0
1651745400000|2022-05-05 10:10:00|89.22|86.82|89.61|87.21|89.7|87.3|89.12|86.72|0
1651745700000|2022-05-05 10:15:00|89.54|87.14|88.67|86.27|89.54|87.14|88.64|86.24|0
1651746000000|2022-05-05 10:20:00|88.51|86.11|89.09|86.69|89.57|87.17|88.06|85.66|0
1651746300000|2022-05-05 10:25:00|89.15|86.75|89.41|87.01|89.6|87.2|88.83|86.43|0
1651746600000|2022-05-05 10:30:00|89.34|86.94|88.7|86.3|89.47|87.07|88.38|85.98|0
1651746900000|2022-05-05 10:35:00|88.63|86.23|88.95|86.55|88.99|86.59|88.51|86.11|0
1651747200000|2022-05-05 10:40:00|89.02|86.62|88.37|85.97|89.08|86.68|88.25|85.85|0
1651747500000|2022-05-05 10:45:00|88.44|86.04|88.95|86.55|89.02|86.62|88.31|85.91|0
1651747800000|2022-05-05 10:50:00|88.89|86.49|88.82|86.42|89.47|87.07|88.76|86.36|0
1651748100000|2022-05-05 10:55:00|88.76|86.36|87.03|84.63|88.76|86.36|87.03|84.63|0
1651748400000|2022-05-05 11:00:00|87|84.6|88.05|85.65|88.18|85.78|86.94|84.54|0
1651748700000|2022-05-05 11:05:00|87.98|85.58|89.14|86.74|89.27|86.87|87.92|85.52|0
1651749000000|2022-05-05 11:10:00|89.11|86.71|89.27|86.87|89.85|87.45|88.69|86.29|0
1651749300000|2022-05-05 11:15:00|89.14|86.74|87.31|84.91|89.59|87.19|87.22|84.82|0
1651749600000|2022-05-05 11:20:00|87.35|84.95|86.83|84.43|87.54|85.14|86.65|84.25|0
1651749900000|2022-05-05 11:25:00|86.77|84.37|86.07|83.67|87.09|84.69|86.01|83.61|0
1651750200000|2022-05-05 11:30:00|86.04|83.64|86.39|83.99|86.52|84.12|85.76|83.36|0
1651750500000|2022-05-05 11:35:00|86.42|84.02|86.58|84.18|87.34|84.94|86.14|83.74|0
1651750800000|2022-05-05 11:40:00|86.54|84.14|87.73|85.33|87.83|85.43|86.54|84.14|0
1651751100000|2022-05-05 11:45:00|87.76|85.36|87.86|85.46|88.21|85.81|87.51|85.11|0
1651751400000|2022-05-05 11:50:00|87.89|85.49|87.76|85.36|88.59|86.19|87.7|85.3|0
1651751700000|2022-05-05 11:55:00|87.82|85.42|86.3|83.9|88.33|85.93|86.11|83.71|0
1651752000000|2022-05-05 12:00:00|86.36|83.96|86.55|84.15|86.74|84.34|85.98|83.58|0
1651752300000|2022-05-05 12:05:00|86.48|84.08|87.25|84.85|87.38|84.98|86.36|83.96|0
1651752600000|2022-05-05 12:10:00|87.31|84.91|87.69|85.29|87.82|85.42|87.21|84.81|0
1651752900000|2022-05-05 12:15:00|87.76|85.36|87.24|84.84|87.76|85.36|86.99|84.59|0
1651753200000|2022-05-05 12:20:00|87.31|84.91|85.91|83.51|87.82|85.42|85.85|83.45|0
1651753500000|2022-05-05 12:25:00|85.88|83.48|86.51|84.11|86.86|84.46|85.59|83.19|0
1651753800000|2022-05-05 12:30:00|86.57|84.17|86.54|84.14|86.99|84.59|85.97|83.57|0
1651754100000|2022-05-05 12:35:00|86.6|84.2|87.35|84.95|87.54|85.14|86.48|84.08|0
1651754400000|2022-05-05 12:40:00|87.29|84.89|86.75|84.35|87.54|85.14|86.62|84.22|0
1651754700000|2022-05-05 12:45:00|86.65|84.25|86.49|84.09|87.1|84.7|86.49|84.09|0
1651755000000|2022-05-05 12:50:00|86.56|84.16|86.24|83.84|86.68|84.28|85.86|83.46|0
1651755300000|2022-05-05 12:55:00|86.17|83.77|85.86|83.46|86.71|84.31|85.79|83.39|0
1651755600000|2022-05-05 13:00:00|85.92|83.52|83.95|81.55|85.92|83.52|83.55|81.15|0
1651755900000|2022-05-05 13:05:00|83.86|81.46|84.7|82.3|85.04|82.64|83.48|81.08|0
1651756200000|2022-05-05 13:10:00|84.73|82.33|84.92|82.52|84.92|82.52|84.11|81.71|0
1651756500000|2022-05-05 13:15:00|84.98|82.58|84.01|81.61|85.48|83.08|83.83|81.43|0
1651756800000|2022-05-05 13:20:00|84.11|81.71|84.1|81.7|84.98|82.58|83.92|81.52|0
1651757100000|2022-05-05 13:25:00|84.04|81.64|83.12|80.72|84.04|81.64|83.12|80.72|0
1651757400000|2022-05-05 13:30:00|83.05|80.65|81.47|79.07|83.36|80.96|80.38|77.98|0
1651757700000|2022-05-05 13:35:00|81.77|79.37|81.21|78.81|82.56|80.16|80.72|78.32|0
1651758000000|2022-05-05 13:40:00|80.96|78.56|78.45|76.05|82.79|80.39|78.34|75.94|0
1651758300000|2022-05-05 13:45:00|78.57|76.17|76.84|74.44|78.81|76.41|76.25|73.85|0
1651758600000|2022-05-05 13:50:00|76.79|74.39|76.49|74.09|77.84|75.44|76.09|73.69|0
1651758900000|2022-05-05 13:55:00|76.55|74.15|75.63|73.23|77.13|74.73|74.66|72.26|0
1651759200000|2022-05-05 14:00:00|75.57|73.17|74.02|71.62|75.63|73.23|71.71|69.31|0
1651759500000|2022-05-05 14:05:00|73.96|71.56|72.93|70.53|74.67|72.27|71.85|69.45|0
1651759800000|2022-05-05 14:10:00|72.87|70.47|73.49|71.09|73.77|71.37|70.4|68|0
1651760100000|2022-05-05 14:15:00|73.88|71.48|73.15|70.75|73.99|71.59|71.66|69.26|0
1651760400000|2022-05-05 14:20:00|73.09|70.69|71.27|68.87|73.21|70.81|68.32|65.92|0
1651760700000|2022-05-05 14:25:00|71.43|69.03|71.22|68.82|72.75|70.35|71.11|68.71|0
1651761000000|2022-05-05 14:30:00|70.94|68.54|70.46|68.06|71.93|69.53|69.86|67.46|0
1651761300000|2022-05-05 14:35:00|70.62|68.22|68.64|66.24|71.54|69.14|68.53|66.13|0
1651761600000|2022-05-05 14:40:00|68.53|66.13|71.91|69.51|71.91|69.51|67.28|64.88|0
1651761900000|2022-05-05 14:45:00|71.58|69.18|68.59|66.19|72.34|69.94|68.33|65.93|0
1651762200000|2022-05-05 14:50:00|68.38|65.98|68.59|66.19|70.66|68.26|67.39|64.99|0
1651762500000|2022-05-05 14:55:00|68.86|66.46|70.61|68.21|70.61|68.21|68.64|66.24|0
1651762800000|2022-05-05 15:00:00|70.34|67.94|68.09|65.69|71.25|68.85|67.7|65.3|0
1651763100000|2022-05-05 15:05:00|68.12|65.72|65.85|63.45|68.91|66.51|64.83|62.43|0
1651763400000|2022-05-05 15:10:00|65.87|63.47|66.78|64.38|66.83|64.43|64.27|61.87|0
1651763700000|2022-05-05 15:15:00|66.52|64.12|66.32|63.92|67.81|65.41|65.05|62.65|0
1651764000000|2022-05-05 15:20:00|66.22|63.82|64.64|62.24|66.42|64.02|64.64|62.24|0
1651764300000|2022-05-05 15:25:00|64.74|62.34|66.62|64.22|66.62|64.22|64.49|62.09|0
1651764600000|2022-05-05 15:30:00|66.31|63.91|66.46|64.06|68.38|65.98|65.65|63.25|0
1651764900000|2022-05-05 15:35:00|66.62|64.22|67.44|65.04|69.75|67.35|66.57|64.17|0
1651765200000|2022-05-05 15:40:00|67.33|64.93|66.3|63.9|68.06|65.66|66.14|63.74|0
1651765500000|2022-05-05 15:45:00|66.14|63.74|64.56|62.16|66.14|63.74|63.96|61.56|0
1651765800000|2022-05-05 15:50:00|64.71|62.31|60.18|57.78|64.71|62.31|59.99|57.59|0
1651766100000|2022-05-05 15:55:00|60.33|57.93|63.54|61.14|64.38|61.98|59.26|56.86|0
1651766400000|2022-05-05 16:00:00|63.34|60.94|62.85|60.45|63.34|60.94|60.73|58.33|0
1651766700000|2022-05-05 16:05:00|62.9|60.5|65.53|63.13|65.74|63.34|62.9|60.5|0
1651767000000|2022-05-05 16:10:00|65.33|62.93|66.04|63.64|67.16|64.76|64.28|61.88|0
1651767300000|2022-05-05 16:15:00|65.99|63.59|66.7|64.3|66.9|64.5|64.78|62.38|0
1651767600000|2022-05-05 16:20:00|66.75|64.35|65.38|62.98|67.67|65.27|65.08|62.68|0
1651767900000|2022-05-05 16:25:00|65.83|63.43|66.72|64.32|68.56|66.16|65.63|63.23|0
1651768200000|2022-05-05 16:30:00|66.8|64.4|64.55|62.15|69.79|67.39|64.48|62.08|0
1651768500000|2022-05-05 16:35:00|64.43|62.03|63.18|60.78|64.43|62.03|62|59.6|0
1651768800000|2022-05-05 16:40:00|63.03|60.63|62.25|59.85|63.18|60.78|61.56|59.16|0
1651769100000|2022-05-05 16:45:00|62.29|59.89|61.51|59.11|62.78|60.38|60.89|58.49|0
1651769400000|2022-05-05 16:50:00|61.71|59.31|64.12|61.72|64.37|61.97|61.66|59.26|0
1651769700000|2022-05-05 16:55:00|64.57|62.17|65.53|63.13|65.58|63.18|64.17|61.77|0
1651770000000|2022-05-05 17:00:00|65.63|63.23|67.48|65.08|68.58|66.18|65.63|63.23|0
1651770300000|2022-05-05 17:05:00|67.53|65.13|68.65|66.25|69.47|67.07|67.38|64.98|0
1651770600000|2022-05-05 17:10:00|68.63|66.23|64.81|62.41|69.59|67.19|64.66|62.26|0
1651770900000|2022-05-05 17:15:00|64.96|62.56|65.11|62.71|65.77|63.37|63.4|61|0
1651771200000|2022-05-05 17:20:00|64.96|62.56|65.46|63.06|66.03|63.63|64.25|61.85|0
1651771500000|2022-05-05 17:25:00|65.31|62.91|65.46|63.06|65.72|63.32|63.95|61.55|0
1651771800000|2022-05-05 17:30:00|65.51|63.11|64.2|61.8|65.51|63.11|63.35|60.95|0
1651772100000|2022-05-05 17:35:00|64.27|61.87|65.21|62.81|67.68|65.28|64.27|61.87|0
1651772400000|2022-05-05 17:40:00|65.26|62.86|65.25|62.85|67.21|64.81|64.65|62.25|0
1651772700000|2022-05-05 17:45:00|65.15|62.75|63.79|61.39|66.23|63.83|63.79|61.39|0
1651773000000|2022-05-05 17:50:00|63.94|61.54|62.6|60.2|63.94|61.54|61.96|59.56|0
1651773300000|2022-05-05 17:55:00|62.7|60.3|62.55|60.15|62.9|60.5|61.38|58.98|0
1651773600000|2022-05-05 18:00:00|62.5|60.1|62.98|60.58|63.74|61.34|60.81|58.41|0
1651773900000|2022-05-05 18:05:00|63.08|60.68|64.07|61.67|64.62|62.22|62.68|60.28|0
1651774200000|2022-05-05 18:10:00|64.12|61.72|63.62|61.22|64.62|62.22|62.63|60.23|0
1651774500000|2022-05-05 18:15:00|63.67|61.27|66.73|64.33|68.4|66|63.52|61.12|0
1651774800000|2022-05-05 18:20:00|67.07|64.67|62.85|60.45|67.07|64.67|62.49|60.09|0
1651775100000|2022-05-05 18:25:00|62.71|60.31|59.51|57.11|63.1|60.7|59.51|57.11|0
1651775400000|2022-05-05 18:30:00|59.39|56.99|62.21|59.81|63.19|60.79|59.38|56.98|0
1651775700000|2022-05-05 18:35:00|62.11|59.71|63.28|60.88|63.28|60.88|61.72|59.32|0
1651776000000|2022-05-05 18:40:00|62.79|60.39|62.84|60.44|63.87|61.47|62.11|59.71|0
1651776300000|2022-05-05 18:45:00|63.13|60.73|63.87|61.47|64.67|62.27|62.89|60.49|0
1651776600000|2022-05-05 18:50:00|63.82|61.42|64.17|61.77|66.74|64.34|63.72|61.32|0
1651776900000|2022-05-05 18:55:00|63.97|61.57|63.92|61.52|64.17|61.77|63.18|60.78|0
1651777200000|2022-05-05 19:00:00|63.97|61.57|61.48|59.08|64.47|62.07|61.48|59.08|0
1651777500000|2022-05-05 19:05:00|61.67|59.27|61.28|58.88|62.1|59.7|60.28|57.88|0
1651777800000|2022-05-05 19:10:00|61.33|58.93|59.01|56.61|61.57|59.17|59.01|56.61|0
1651778100000|2022-05-05 19:15:00|59.05|56.65|59.99|57.59|60.09|57.69|58.91|56.51|0
1651778400000|2022-05-05 19:20:00|60.04|57.64|59.24|56.84|60.09|57.69|58.68|56.28|0
1651778700000|2022-05-05 19:25:00|59.29|56.89|57.99|55.59|61.18|58.78|57.3|54.9|0
1651779000000|2022-05-05 19:30:00|57.85|55.45|61.07|58.67|61.55|59.15|56.75|54.35|0
1651779300000|2022-05-05 19:35:00|61.19|58.79|63.16|60.76|64.24|61.84|61.19|58.79|0
1651779600000|2022-05-05 19:40:00|63.6|61.2|59.77|57.37|64.84|62.44|59.44|57.04|0
1651779900000|2022-05-05 19:45:00|60.2|57.8|58.66|56.26|61.21|58.81|56.7|54.3|0
1651780200000|2022-05-05 19:50:00|60.9|58.5|62.71|60.31|68.86|66.46|60.9|58.5|0
1651780500000|2022-05-05 19:55:00|63.33|60.93|66.79|64.39|66.79|64.39|63.18|60.78|0
1651780800000|2022-05-05 20:00:00|66.58|64.18|66.63|64.23|67.35|64.95|65.52|63.12|0
1651781100000|2022-05-05 20:05:00|66.79|64.39|66.68|64.28|67.09|64.69|65.57|63.17|0
1651781400000|2022-05-05 20:10:00|66.63|64.23|66.66|64.26|68.43|66.03|65.87|63.47|0
1651781700000|2022-05-05 20:15:00|66.69|63.89|66.28|63.48|66.99|64.19|66.25|63.45|0
1651782000000|2022-05-05 20:20:00|66.25|63.45|65.97|63.17|66.81|64.01|65.97|63.17|0
1651782300000|2022-05-05 20:25:00|65.92|63.12|66.12|63.32|66.25|63.45|65.71|62.91|0
1651782600000|2022-05-05 20:30:00|66.14|63.34|65.92|63.12|66.27|63.47|65.71|62.91|0
1651782900000|2022-05-05 20:35:00|65.76|62.96|66.42|63.62|66.42|63.62|65.71|62.91|0
1651783200000|2022-05-05 20:40:00|66.37|63.57|67.45|64.65|67.45|64.65|66.27|63.47|0
1651783500000|2022-05-05 20:45:00|67.5|64.7|67.19|64.39|68.02|65.22|67.19|64.39|0
1651783800000|2022-05-05 20:50:00|67.14|64.34|67.09|64.29|67.5|64.7|66.98|64.18|0
1651784100000|2022-05-05 20:55:00|67.14|64.34|66.76|63.96|67.34|64.54|66.16|63.36|0
1651784400000|2022-05-05 21:00:00|66.87|64.07|66.54|63.74|66.97|64.17|66.51|63.71|0
1651784700000|2022-05-05 21:05:00|66.53|63.73|66.47|63.67|66.55|63.75|66.41|63.61|0
1651785000000|2022-05-05 21:10:00|66.48|63.68|66.25|63.45|66.52|63.72|66.25|63.45|0
1651785300000|2022-05-05 21:15:00|66.34|63.54|66.31|63.51|66.37|63.57|66.29|63.49|0
1651785600000|2022-05-05 21:20:00|66.22|63.42|66.03|63.23|66.27|63.47|66.01|63.21|0
1651785900000|2022-05-05 21:25:00|66.04|63.24|65.95|63.15|66.04|63.24|65.94|63.14|0
1651786200000|2022-05-05 21:30:00|65.96|63.16|66.04|63.24|66.06|63.26|65.96|63.16|0
1651786500000|2022-05-05 21:35:00|65.99|63.19|66.2|63.4|66.21|63.41|65.95|63.15|0
1651786800000|2022-05-05 21:40:00|66.19|63.39|66.08|63.28|66.19|63.39|66.04|63.24|0
1651787100000|2022-05-05 21:45:00|66.09|63.29|66.19|63.39|66.2|63.4|66.08|63.28|0
1651787400000|2022-05-05 21:50:00|66.17|63.37|66.22|63.42|66.22|63.42|66.17|63.37|0
1651787700000|2022-05-05 21:55:00|66.2|63.4|66.17|63.37|66.21|63.41|66.1|63.3|0
1651788000000|2022-05-05 22:00:00|65.87|63.07|65.23|62.43|65.87|63.07|65.11|62.31|0
1651788300000|2022-05-05 22:05:00|65.21|62.41|65.13|62.33|65.46|62.66|65.08|62.28|0
1651788600000|2022-05-05 22:10:00|65.23|62.43|65.74|62.94|65.74|62.94|65.18|62.38|0
1651788900000|2022-05-05 22:15:00|65.69|62.89|64.45|61.65|65.69|62.89|64.45|61.65|0
1651789200000|2022-05-05 22:20:00|64.4|61.6|64.28|61.48|64.75|61.95|64|61.2|0
1651789500000|2022-05-05 22:25:00|64.23|61.43|64.35|61.55|64.48|61.68|63.98|61.18|0
1651789800000|2022-05-05 22:30:00|64.47|61.67|65.3|62.5|65.55|62.75|64.47|61.67|0
1651790100000|2022-05-05 22:35:00|65.28|62.48|65.48|62.68|65.68|62.88|65.28|62.48|0
1651790400000|2022-05-05 22:40:00|65.5|62.7|65.58|62.78|65.68|62.88|65.37|62.57|0
1651790700000|2022-05-05 22:45:00|65.63|62.83|65.63|62.83|65.93|63.13|65.5|62.7|0
1651791000000|2022-05-05 22:50:00|65.6|62.8|64.87|62.07|65.63|62.83|64.87|62.07|0
1651791300000|2022-05-05 22:55:00|64.89|62.09|65.45|62.65|65.57|62.77|64.89|62.09|0
1651791600000|2022-05-05 23:00:00|65.27|62.47|65.49|62.69|65.52|62.72|65.02|62.22|0
1651791900000|2022-05-05 23:05:00|65.52|62.72|65.44|62.64|65.62|62.82|65.34|62.54|0
1651792200000|2022-05-05 23:10:00|65.47|62.67|65.22|62.42|65.57|62.77|65.06|62.26|0
1651792500000|2022-05-05 23:15:00|65.27|62.47|64.86|62.06|65.32|62.52|64.86|62.06|0
1651792800000|2022-05-05 23:20:00|64.89|62.09|65.01|62.21|65.16|62.36|64.81|62.01|0
1651793100000|2022-05-05 23:25:00|65.06|62.26|65.46|62.66|65.46|62.66|64.86|62.06|0
1651793400000|2022-05-05 23:30:00|65.49|62.69|65.97|63.17|66.02|63.22|65.49|62.69|0
1651793700000|2022-05-05 23:35:00|66.02|63.22|65.82|63.02|66.02|63.22|65.56|62.76|0
1651794000000|2022-05-05 23:40:00|65.76|62.96|65.76|62.96|65.99|63.19|65.66|62.86|0
1651794300000|2022-05-05 23:45:00|65.71|62.91|65.51|62.71|65.86|63.06|65.21|62.41|0
1651794600000|2022-05-05 23:50:00|65.48|62.68|66.01|63.21|66.02|63.22|65.43|62.63|0
1651794900000|2022-05-05 23:55:00|65.99|63.19|66.06|63.26|66.27|63.47|65.86|63.06|0
1651795200000|2022-05-06 00:00:00|66.22|63.42|65.28|62.48|66.42|63.62|65.05|62.25|0
1651795500000|2022-05-06 00:05:00|65.2|62.4|64.17|61.37|65.2|62.4|63.73|60.93|0
1651795800000|2022-05-06 00:10:00|64.15|61.35|63.21|60.41|64.25|61.45|63.06|60.26|0
1651796100000|2022-05-06 00:15:00|63.16|60.36|64.7|61.9|64.85|62.05|63.16|60.36|0
1651796400000|2022-05-06 00:20:00|64.75|61.95|64.69|61.89|65.1|62.3|64.62|61.82|0
1651796700000|2022-05-06 00:25:00|64.64|61.84|64.69|61.89|64.84|62.04|64.59|61.79|0
1651797000000|2022-05-06 00:30:00|64.64|61.84|64.09|61.29|64.64|61.84|63.8|61|0
1651797300000|2022-05-06 00:35:00|64.04|61.24|63.6|60.8|64.14|61.34|63.45|60.65|0
1651797600000|2022-05-06 00:40:00|63.62|60.82|63.74|60.94|63.84|61.04|63.57|60.77|0
1651797900000|2022-05-06 00:45:00|63.64|60.84|63.67|60.87|63.99|61.19|63.15|60.35|0
1651798200000|2022-05-06 00:50:00|63.59|60.79|63.35|60.55|64.04|61.24|63.05|60.25|0
1651798500000|2022-05-06 00:55:00|63.39|60.59|62.75|59.95|63.42|60.62|62.36|59.56|0
1651798800000|2022-05-06 01:00:00|62.71|59.91|62.63|59.83|63.2|60.4|62.56|59.76|0
1651799100000|2022-05-06 01:05:00|62.58|59.78|63.05|60.25|63.24|60.44|62.56|59.76|0
1651799400000|2022-05-06 01:10:00|63.07|60.27|62.36|59.56|63.1|60.3|62.36|59.56|0
1651799700000|2022-05-06 01:15:00|62.43|59.63|62.02|59.22|62.6|59.8|61.97|59.17|0
1651800000000|2022-05-06 01:20:00|61.97|59.17|62.21|59.41|62.21|59.41|61.49|58.69|0
1651800300000|2022-05-06 01:25:00|62.16|59.36|62.94|60.14|63.09|60.29|62.11|59.31|0
1651800600000|2022-05-06 01:30:00|62.99|60.19|62.45|59.65|62.99|60.19|62.45|59.65|0
1651800900000|2022-05-06 01:35:00|62.5|59.7|62.79|59.99|63.14|60.34|62.45|59.65|0
1651801200000|2022-05-06 01:40:00|62.84|60.04|62.57|59.77|63.33|60.53|62.45|59.65|0
1651801500000|2022-05-06 01:45:00|62.52|59.72|62.45|59.65|62.91|60.11|62.45|59.65|0
1651801800000|2022-05-06 01:50:00|62.5|59.7|62.3|59.5|62.69|59.89|62.11|59.31|0
1651802100000|2022-05-06 01:55:00|62.35|59.55|62.59|59.79|62.69|59.89|62.3|59.5|0
1651802400000|2022-05-06 02:00:00|62.64|59.84|62.59|59.79|63.08|60.28|62.47|59.67|0
1651802700000|2022-05-06 02:05:00|62.54|59.74|62.2|59.4|62.61|59.81|62.1|59.3|0
1651803000000|2022-05-06 02:10:00|62.1|59.3|62.1|59.3|62.3|59.5|61.96|59.16|0
1651803300000|2022-05-06 02:15:00|62.15|59.35|62.59|59.79|62.83|60.03|62.05|59.25|0
1651803600000|2022-05-06 02:20:00|62.54|59.74|62.49|59.69|62.64|59.84|62.34|59.54|0
1651803900000|2022-05-06 02:25:00|62.51|59.71|63.32|60.52|63.47|60.67|62.39|59.59|0
1651804200000|2022-05-06 02:30:00|63.37|60.57|63.42|60.62|63.86|61.06|63.37|60.57|0
1651804500000|2022-05-06 02:35:00|63.47|60.67|63.1|60.3|63.47|60.67|63.07|60.27|0
1651804800000|2022-05-06 02:40:00|63.02|60.22|63.02|60.22|63.12|60.32|62.87|60.07|0
1651805100000|2022-05-06 02:45:00|62.97|60.17|63.46|60.66|63.46|60.66|62.83|60.03|0
1651805400000|2022-05-06 02:50:00|63.36|60.56|63.61|60.81|63.66|60.86|63.31|60.51|0
1651805700000|2022-05-06 02:55:00|63.63|60.83|63.63|60.83|63.91|61.11|63.51|60.71|0
1651806000000|2022-05-06 03:00:00|63.66|60.86|63.78|60.98|64.25|61.45|63.66|60.86|0
1651806300000|2022-05-06 03:05:00|63.76|60.96|63.51|60.71|63.76|60.96|63.31|60.51|0
1651806600000|2022-05-06 03:10:00|63.48|60.68|63.31|60.51|63.56|60.76|63.31|60.51|0
1651806900000|2022-05-06 03:15:00|63.36|60.56|63.36|60.56|63.46|60.66|63.26|60.46|0
1651807200000|2022-05-06 03:20:00|63.41|60.61|63.7|60.9|63.75|60.95|63.31|60.51|0
1651807500000|2022-05-06 03:25:00|63.65|60.85|63.67|60.87|63.8|61|63.5|60.7|0
1651807800000|2022-05-06 03:30:00|63.72|60.92|64.49|61.69|64.59|61.79|63.6|60.8|0
1651808100000|2022-05-06 03:35:00|64.54|61.74|64.74|61.94|65|62.2|64.39|61.59|0
1651808400000|2022-05-06 03:40:00|64.72|61.92|64.94|62.14|64.94|62.14|64.39|61.59|0
1651808700000|2022-05-06 03:45:00|64.99|62.19|64.84|62.04|65.04|62.24|64.79|61.99|0
1651809000000|2022-05-06 03:50:00|64.79|61.99|65.6|62.8|65.7|62.9|64.79|61.99|0
1651809300000|2022-05-06 03:55:00|65.57|62.77|65.59|62.79|65.85|63.05|65.44|62.64|0
1651809600000|2022-05-06 04:00:00|65.57|62.77|65.54|62.74|65.65|62.85|65.44|62.64|0
1651809900000|2022-05-06 04:05:00|65.59|62.79|65.59|62.79|65.79|62.99|65.54|62.74|0
1651810200000|2022-05-06 04:10:00|65.64|62.84|65.39|62.59|65.69|62.89|65.34|62.54|0
1651810500000|2022-05-06 04:15:00|65.41|62.61|64.68|61.88|65.44|62.64|64.63|61.83|0
1651810800000|2022-05-06 04:20:00|64.66|61.86|64.83|62.03|64.93|62.13|64.31|61.51|0
1651811100000|2022-05-06 04:25:00|64.86|62.06|64.48|61.68|64.93|62.13|64.31|61.51|0
1651811400000|2022-05-06 04:30:00|64.58|61.78|64.53|61.73|64.63|61.83|64.18|61.38|0
1651811700000|2022-05-06 04:35:00|64.5|61.7|64.48|61.68|64.63|61.83|64.38|61.58|0
1651812000000|2022-05-06 04:40:00|64.45|61.65|64.33|61.53|64.45|61.65|64.23|61.43|0
1651812300000|2022-05-06 04:45:00|64.28|61.48|63.98|61.18|64.28|61.48|63.83|61.03|0
1651812600000|2022-05-06 04:50:00|64|61.2|64.27|61.47|64.32|61.52|64|61.2|0
1651812900000|2022-05-06 04:55:00|64.3|61.5|64.52|61.72|64.57|61.77|64.22|61.42|0
1651813200000|2022-05-06 05:00:00|64.37|61.57|63.97|61.17|64.37|61.57|63.38|60.58|0
1651813500000|2022-05-06 05:05:00|64.12|61.32|63.58|60.78|64.42|61.62|63.5|60.7|0
1651813800000|2022-05-06 05:10:00|63.62|60.82|63.57|60.77|63.82|61.02|63.38|60.58|0
1651814100000|2022-05-06 05:15:00|63.62|60.82|64.32|61.52|64.34|61.54|63.38|60.58|0
1651814400000|2022-05-06 05:20:00|64.37|61.57|64.17|61.37|64.42|61.62|64.07|61.27|0
1651814700000|2022-05-06 05:25:00|64.19|61.39|64.46|61.66|64.61|61.81|63.87|61.07|0
1651815000000|2022-05-06 05:30:00|64.49|61.69|64.36|61.56|64.61|61.81|64.09|61.29|0
1651815300000|2022-05-06 05:35:00|64.31|61.51|64.66|61.86|64.66|61.86|64.04|61.24|0
1651815600000|2022-05-06 05:40:00|64.61|61.81|64.16|61.36|64.64|61.84|63.96|61.16|0
1651815900000|2022-05-06 05:45:00|64.19|61.39|63.91|61.11|64.33|61.53|63.81|61.01|0
1651816200000|2022-05-06 05:50:00|64.01|61.21|64.51|61.71|64.56|61.76|63.96|61.16|0
1651816500000|2022-05-06 05:55:00|64.41|61.61|64.38|61.58|64.46|61.66|63.81|61.01|0
1651816800000|2022-05-06 06:00:00|64.51|61.71|65.41|62.61|65.41|62.61|64.16|61.36|0
1651817100000|2022-05-06 06:05:00|65.31|62.51|65.58|62.78|65.71|62.91|65.11|62.31|0
1651817400000|2022-05-06 06:10:00|65.61|62.81|65.76|62.96|65.81|63.01|65.51|62.71|0
1651817700000|2022-05-06 06:15:00|65.81|63.01|65.23|62.43|65.81|63.01|64.85|62.05|0
1651818000000|2022-05-06 06:20:00|65.25|62.45|65.46|62.66|65.73|62.93|65.18|62.38|0
1651818300000|2022-05-06 06:25:00|65.4|62.6|63.9|61.1|65.4|62.6|63.85|61.05|0
1651818600000|2022-05-06 06:30:00|63.85|61.05|65.1|62.3|65.1|62.3|63.85|61.05|0
1651818900000|2022-05-06 06:35:00|65.15|62.35|65.7|62.9|65.81|63.01|64.7|61.9|0
1651819200000|2022-05-06 06:40:00|65.75|62.95|65.73|62.93|65.81|63.01|65.25|62.45|0
1651819500000|2022-05-06 06:45:00|65.7|62.9|64.99|62.19|65.8|63|64.99|62.19|0
1651819800000|2022-05-06 06:50:00|64.94|62.14|64.44|61.64|65.17|62.37|64.44|61.64|0
1651820100000|2022-05-06 06:55:00|64.34|61.54|63.57|60.77|64.79|61.99|63.55|60.75|0
1651820400000|2022-05-06 07:00:00|63.62|60.82|63.05|60.25|63.62|60.82|62.17|59.37|0
1651820700000|2022-05-06 07:05:00|62.9|60.5|62.07|59.67|62.95|60.55|62|59.6|0
1651821000000|2022-05-06 07:10:00|61.97|59.57|61.23|58.83|61.97|59.57|60.3|57.9|0
1651821300000|2022-05-06 07:15:00|61.11|58.71|61.45|59.05|61.5|59.1|60.78|58.38|0
1651821600000|2022-05-06 07:20:00|61.57|59.17|60.34|57.94|61.57|59.17|60.08|57.68|0
1651821900000|2022-05-06 07:25:00|60.15|57.75|60.08|57.68|60.87|58.47|59.79|57.39|0
1651822200000|2022-05-06 07:30:00|60.05|57.65|59.57|57.17|60.62|58.22|57.45|55.05|0
1651822500000|2022-05-06 07:35:00|59.62|57.22|59.26|56.86|59.95|57.55|59.15|56.75|0
1651822800000|2022-05-06 07:40:00|59.29|56.89|60.5|58.1|60.66|58.26|58.91|56.51|0
1651823100000|2022-05-06 07:45:00|60.45|58.05|60.88|58.48|61.21|58.81|60.21|57.81|0
1651823400000|2022-05-06 07:50:00|60.9|58.5|62.25|59.85|62.57|60.17|60.52|58.12|0
1651823700000|2022-05-06 07:55:00|62.33|59.93|61.96|59.56|62.86|60.46|61.62|59.22|0
1651824000000|2022-05-06 08:00:00|62.16|59.76|61.72|59.32|62.16|59.76|60.76|58.36|0
1651824300000|2022-05-06 08:05:00|61.77|59.37|62.28|59.88|63.04|60.64|61.43|59.03|0
1651824600000|2022-05-06 08:10:00|62.35|59.95|61.91|59.51|62.65|60.25|61.69|59.29|0
1651824900000|2022-05-06 08:15:00|61.86|59.46|63.23|60.83|63.53|61.13|61.28|58.88|0
1651825200000|2022-05-06 08:20:00|63.33|60.93|62.86|60.46|63.38|60.98|62.62|60.22|0
1651825500000|2022-05-06 08:25:00|62.84|60.44|63.43|61.03|63.48|61.08|62.49|60.09|0
1651825800000|2022-05-06 08:30:00|63.38|60.98|63.91|61.51|66.22|63.82|63.35|60.95|0
1651826100000|2022-05-06 08:35:00|63.93|61.53|63.66|61.26|63.93|61.53|63.21|60.81|0
1651826400000|2022-05-06 08:40:00|63.51|61.11|62.72|60.32|63.63|61.23|62.67|60.27|0
1651826700000|2022-05-06 08:45:00|62.74|60.34|62.86|60.46|63.41|61.01|62.57|60.17|0
1651827000000|2022-05-06 08:50:00|62.91|60.51|60.89|58.49|62.96|60.56|60.72|58.32|0
1651827300000|2022-05-06 08:55:00|60.77|58.37|61.13|58.73|61.88|59.48|60.77|58.37|0
1651827600000|2022-05-06 09:00:00|61.01|58.61|62.58|60.18|62.63|60.23|60.91|58.51|0
1651827900000|2022-05-06 09:05:00|62.63|60.23|61.85|59.45|62.73|60.33|61.66|59.26|0
1651828200000|2022-05-06 09:10:00|61.8|59.4|62.09|59.69|62.65|60.25|61.8|59.4|0
1651828500000|2022-05-06 09:15:00|62.02|59.62|61.32|58.92|62.29|59.89|60.93|58.53|0
1651828800000|2022-05-06 09:20:00|61.27|58.87|60.52|58.12|61.9|59.5|60.26|57.86|0
1651829100000|2022-05-06 09:25:00|60.55|58.15|60.5|58.1|60.86|58.46|60.28|57.88|0
1651829400000|2022-05-06 09:30:00|60.4|58|61.8|59.4|61.89|59.49|60.4|58|0
1651829700000|2022-05-06 09:35:00|61.82|59.42|62.28|59.88|62.33|59.93|61.31|58.91|0
1651830000000|2022-05-06 09:40:00|62.38|59.98|62.45|60.05|62.48|60.08|61.96|59.56|0
1651830300000|2022-05-06 09:45:00|62.47|60.07|62.67|60.27|63.31|60.91|62.42|60.02|0
1651830600000|2022-05-06 09:50:00|62.64|60.24|63.41|61.01|63.41|61.01|62.5|60.1|0
1651830900000|2022-05-06 09:55:00|63.36|60.96|63.48|61.08|63.68|61.28|62.89|60.49|0
1651831200000|2022-05-06 10:00:00|63.5|61.1|62.91|60.51|63.5|61.1|62.67|60.27|0
1651831500000|2022-05-06 10:05:00|62.86|60.46|62.44|60.04|63.65|61.25|62.39|59.99|0
1651831800000|2022-05-06 10:10:00|62.47|60.07|62.22|59.82|63.06|60.66|61.59|59.19|0
1651832100000|2022-05-06 10:15:00|62.17|59.77|62.17|59.77|62.32|59.92|61.59|59.19|0
1651832400000|2022-05-06 10:20:00|62.2|59.8|62.68|60.28|63|60.6|62.03|59.63|0
1651832700000|2022-05-06 10:25:00|62.73|60.33|63.25|60.85|63.3|60.9|62.71|60.31|0
1651833000000|2022-05-06 10:30:00|63.22|60.82|62.9|60.5|63.99|61.59|62.9|60.5|0
1651833300000|2022-05-06 10:35:00|62.88|60.48|63.17|60.77|63.25|60.85|62.56|60.16|0
1651833600000|2022-05-06 10:40:00|63.22|60.82|62.8|60.4|63.22|60.82|62.46|60.06|0
1651833900000|2022-05-06 10:45:00|62.78|60.38|62.95|60.55|63.05|60.65|62.43|60.03|0
1651834200000|2022-05-06 10:50:00|62.92|60.52|62.16|59.76|63.1|60.7|61.97|59.57|0
1651834500000|2022-05-06 10:55:00|62.07|59.67|62.21|59.81|62.33|59.93|61.48|59.08|0
1651834800000|2022-05-06 11:00:00|62.26|59.86|61.17|58.77|62.28|59.88|61.15|58.75|0
1651835100000|2022-05-06 11:05:00|61.19|58.79|60.88|58.48|61.48|59.08|60.64|58.24|0
1651835400000|2022-05-06 11:10:00|60.9|58.5|60|57.6|60.9|58.5|59.85|57.45|0
1651835700000|2022-05-06 11:15:00|60.04|57.64|60.54|58.14|60.88|58.48|58.18|55.78|0
1651836000000|2022-05-06 11:20:00|60.59|58.19|61.21|58.81|61.4|59|60.59|58.19|0
1651836300000|2022-05-06 11:25:00|61.23|58.83|60.75|58.35|61.23|58.83|60.54|58.14|0
1651836600000|2022-05-06 11:30:00|60.68|58.28|60.92|58.52|60.92|58.52|59.97|57.57|0
1651836900000|2022-05-06 11:35:00|60.97|58.57|61.54|59.14|61.54|59.14|60.46|58.06|0
1651837200000|2022-05-06 11:40:00|61.49|59.09|61.85|59.45|61.85|59.45|61.25|58.85|0
1651837500000|2022-05-06 11:45:00|61.88|59.48|61.49|59.09|61.88|59.48|61.49|59.09|0
1651837800000|2022-05-06 11:50:00|61.56|59.16|61.51|59.11|61.75|59.35|61.32|58.92|0
1651838100000|2022-05-06 11:55:00|61.54|59.14|61.97|59.57|62.31|59.91|61.32|58.92|0
1651838400000|2022-05-06 12:00:00|61.83|59.43|62.6|60.2|62.7|60.3|61.78|59.38|0
1651838700000|2022-05-06 12:05:00|62.58|60.18|63.09|60.69|63.29|60.89|62.21|59.81|0
1651839000000|2022-05-06 12:10:00|63.24|60.84|62.05|59.65|63.24|60.84|61.9|59.5|0
1651839300000|2022-05-06 12:15:00|61.95|59.55|62.24|59.84|62.34|59.94|61.8|59.4|0
1651839600000|2022-05-06 12:20:00|62.29|59.89|61.66|59.26|62.29|59.89|61.46|59.06|0
1651839900000|2022-05-06 12:25:00|61.7|59.3|62.24|59.84|62.85|60.45|61.03|58.63|0
1651840200000|2022-05-06 12:30:00|62.31|59.91|63.99|61.59|66.59|64.19|62.31|59.91|0
1651840500000|2022-05-06 12:35:00|64.29|61.89|64.83|62.43|65.78|63.38|63.84|61.44|0
1651840800000|2022-05-06 12:40:00|64.68|62.28|62.44|60.04|64.83|62.43|62.39|59.99|0
1651841100000|2022-05-06 12:45:00|62.54|60.14|59.64|57.24|62.64|60.24|59.64|57.24|0
1651841400000|2022-05-06 12:50:00|59.78|57.38|59.12|56.72|60.45|58.05|58.93|56.53|0
1651841700000|2022-05-06 12:55:00|59.1|56.7|59.19|56.79|59.95|57.55|56.87|54.47|0
1651842000000|2022-05-06 13:00:00|59.1|56.7|58.44|56.04|59.9|57.5|58.44|56.04|0
1651842300000|2022-05-06 13:05:00|58.63|56.23|58.63|56.23|59.42|57.02|58.44|56.04|0
1651842600000|2022-05-06 13:10:00|58.53|56.13|60.23|57.83|60.47|58.07|58.53|56.13|0
1651842900000|2022-05-06 13:15:00|60.18|57.78|60.42|58.02|60.46|58.06|59.23|56.83|0
1651843200000|2022-05-06 13:20:00|60.46|58.06|60.42|58.02|60.99|58.59|59.75|57.35|0
1651843500000|2022-05-06 13:25:00|60.46|58.06|59.65|57.25|60.8|58.4|59.65|57.25|0
1651843800000|2022-05-06 13:30:00|59.89|57.49|57.01|54.61|60.8|58.4|57.01|54.61|0
1651844100000|2022-05-06 13:35:00|56.96|54.56|56.58|54.18|66.94|64.54|54.75|52.35|0
1651844400000|2022-05-06 13:40:00|56.63|54.23|56.04|53.64|58.63|56.23|56.02|53.62|0
1651844700000|2022-05-06 13:45:00|56.09|53.69|54.05|51.65|56.54|54.14|53.01|50.61|0
1651845000000|2022-05-06 13:50:00|53.87|51.47|53.72|51.32|54.57|52.17|52.92|50.52|0
1651845300000|2022-05-06 13:55:00|53.76|51.36|53.85|51.45|54.5|52.1|52.6|50.2|0
1651845600000|2022-05-06 14:00:00|53.35|50.95|54.37|51.97|54.96|52.56|52.56|50.16|0
1651845900000|2022-05-06 14:05:00|54.63|52.23|53.38|50.98|58.19|55.79|53.13|50.73|0
1651846200000|2022-05-06 14:10:00|52.82|50.42|56.9|54.5|58.17|55.77|51.88|49.48|0
1651846500000|2022-05-06 14:15:00|57.17|54.77|62.17|59.77|63.87|61.47|57.17|54.77|0
1651846800000|2022-05-06 14:20:00|60.07|57.67|60.16|57.76|61.36|58.96|58.81|56.41|0
1651847100000|2022-05-06 14:25:00|60.92|58.52|58.48|56.08|61.79|59.39|58.48|56.08|0
1651847400000|2022-05-06 14:30:00|58.11|55.71|57.99|55.59|60.89|58.49|56.97|54.57|0
1651847700000|2022-05-06 14:35:00|57.81|55.41|56.28|53.88|58.17|55.77|54.53|52.13|0
1651848000000|2022-05-06 14:40:00|56.64|54.24|57.69|55.29|58.61|56.21|55.74|53.34|0
1651848300000|2022-05-06 14:45:00|57.14|54.74|61.11|58.71|65.71|63.31|57.14|54.74|0
1651848600000|2022-05-06 14:50:00|61.56|59.16|62.46|60.06|62.46|60.06|59.63|57.23|0
1651848900000|2022-05-06 14:55:00|62.66|60.26|63.94|61.54|65.22|62.82|61.61|59.21|0
1651849200000|2022-05-06 15:00:00|63.72|61.32|62.3|59.9|64.41|62.01|61.81|59.41|0
1651849500000|2022-05-06 15:05:00|62.44|60.04|62.64|60.24|63.18|60.78|61.43|59.03|0
1651849800000|2022-05-06 15:10:00|62.59|60.19|63|60.6|63|60.6|60.01|57.61|0
1651850100000|2022-05-06 15:15:00|63.25|60.85|63.5|61.1|65.53|63.13|62.76|60.36|0
1651850400000|2022-05-06 15:20:00|63.75|61.35|66.63|64.23|67.3|64.9|62.91|60.51|0
1651850700000|2022-05-06 15:25:00|66.68|64.28|65.41|63.01|66.73|64.33|63.81|61.41|0
1651851000000|2022-05-06 15:30:00|65.63|63.23|61.87|59.47|65.63|63.23|61.7|59.3|0
1651851300000|2022-05-06 15:35:00|61.82|59.42|59.06|56.66|61.82|59.42|58.94|56.54|0
1651851600000|2022-05-06 15:40:00|59.15|56.75|59.9|57.5|60.66|58.26|59.01|56.61|0
1651851900000|2022-05-06 15:45:00|59.76|57.36|60.14|57.74|60.28|57.88|58.92|56.52|0
1651852200000|2022-05-06 15:50:00|59.9|57.5|58.71|56.31|61.77|59.37|58.64|56.24|0
1651852500000|2022-05-06 15:55:00|58.78|56.38|58.22|55.82|59.57|57.17|57.57|55.17|0
1651852800000|2022-05-06 16:00:00|58.08|55.68|61.23|58.83|61.33|58.93|57.6|55.2|0
1651853100000|2022-05-06 16:05:00|61.28|58.88|61.71|59.31|64.26|61.86|61.19|58.79|0
1651853400000|2022-05-06 16:10:00|61.86|59.46|58.82|56.42|61.86|59.46|58.33|55.93|0
1651853700000|2022-05-06 16:15:00|58.63|56.23|57.96|55.56|60.32|57.92|57.96|55.56|0
1651854000000|2022-05-06 16:20:00|58.07|55.67|61.23|58.83|62.56|60.16|58|55.6|0
1651854300000|2022-05-06 16:25:00|61.42|59.02|62|59.6|62.58|60.18|60.7|58.3|0
1651854600000|2022-05-06 16:30:00|61.85|59.45|63.02|60.62|63.22|60.82|60.7|58.3|0
1651854900000|2022-05-06 16:35:00|63.17|60.77|61.95|59.55|63.76|61.36|60.08|57.68|0
1651855200000|2022-05-06 16:40:00|62|59.6|63.21|60.81|63.26|60.86|61.22|58.82|0
1651855500000|2022-05-06 16:45:00|63.11|60.71|62.76|60.36|63.94|61.54|62.76|60.36|0
1651855800000|2022-05-06 16:50:00|63.01|60.61|64.07|61.67|64.79|62.39|61.12|58.72|0
1651856100000|2022-05-06 16:55:00|63.74|61.34|67.45|65.05|67.97|65.57|63.7|61.3|0
1651856400000|2022-05-06 17:00:00|67.89|65.49|68.43|66.03|68.58|66.18|66.43|64.03|0
1651856700000|2022-05-06 17:05:00|68.38|65.98|66.73|64.33|68.38|65.98|65.47|63.07|0
1651857000000|2022-05-06 17:10:00|66.68|64.28|65.27|62.87|67.01|64.61|65.22|62.82|0
1651857300000|2022-05-06 17:15:00|65.37|62.97|60.14|57.74|65.87|63.47|59.9|57.5|0
1651857600000|2022-05-06 17:20:00|60.04|57.64|61.43|59.03|62.52|60.12|59.62|57.22|0
1651857900000|2022-05-06 17:25:00|61.14|58.74|61.95|59.55|62.93|60.53|60.44|58.04|0
1651858200000|2022-05-06 17:30:00|61.98|59.58|62.81|60.41|63.25|60.85|61.64|59.24|0
1651858500000|2022-05-06 17:35:00|62.66|60.26|60.49|58.09|63.64|61.24|59.59|57.19|0
1651858800000|2022-05-06 17:40:00|60.6|58.2|60.94|58.54|62.12|59.72|59.47|57.07|0
1651859100000|2022-05-06 17:45:00|61.09|58.69|59.8|57.4|61.86|59.46|59.28|56.88|0
1651859400000|2022-05-06 17:50:00|59.9|57.5|57.7|55.3|60.23|57.83|57.24|54.84|0
1651859700000|2022-05-06 17:55:00|57.61|55.21|57.61|55.21|57.88|55.48|57.06|54.66|0
1651860000000|2022-05-06 18:00:00|57.15|54.75|57.1|54.7|58.65|56.25|56.89|54.49|0
1651860300000|2022-05-06 18:05:00|56.92|54.52|54.89|52.49|56.92|54.52|54.89|52.49|0
1651860600000|2022-05-06 18:10:00|54.91|52.51|56.46|54.06|57.01|54.61|54.85|52.45|0
1651860900000|2022-05-06 18:15:00|56.64|54.24|56.23|53.83|57.74|55.34|56.14|53.74|0
1651861200000|2022-05-06 18:20:00|55.83|53.43|55.98|53.58|56.8|54.4|55.47|53.07|0
1651861500000|2022-05-06 18:25:00|55.69|53.29|55.15|52.75|56|53.6|54.4|52|0
1651861800000|2022-05-06 18:30:00|55.24|52.84|52.59|50.19|55.91|53.51|52.2|49.8|0
1651862100000|2022-05-06 18:35:00|54.46|52.06|54.85|52.45|55.66|53.26|54.2|51.8|0
1651862400000|2022-05-06 18:40:00|54.9|52.5|54.63|52.23|55.97|53.57|54.45|52.05|0
1651862700000|2022-05-06 18:45:00|54.45|52.05|57.05|54.65|57.05|54.65|54.3|51.9|0
1651863000000|2022-05-06 18:50:00|56.73|54.33|58.31|55.91|58.52|56.12|56.69|54.29|0
1651863300000|2022-05-06 18:55:00|58.57|56.17|55.96|53.56|59.04|56.64|55.96|53.56|0
1651863600000|2022-05-06 19:00:00|56.01|53.61|56.5|54.1|56.64|54.24|55.2|52.8|0
1651863900000|2022-05-06 19:05:00|56.23|53.83|54.67|52.27|56.84|54.44|54.19|51.79|0
1651864200000|2022-05-06 19:10:00|54.85|52.45|54.67|52.27|55.92|53.52|54.54|52.14|0
1651864500000|2022-05-06 19:15:00|54.71|52.31|55.35|52.95|55.51|53.11|53.88|51.48|0
1651864800000|2022-05-06 19:20:00|55.11|52.71|53.74|51.34|55.2|52.8|53.61|51.21|0
1651865100000|2022-05-06 19:25:00|53.88|51.48|55.46|53.06|56.05|53.65|53.35|50.95|0
1651865400000|2022-05-06 19:30:00|55.53|53.13|57.22|54.82|57.64|55.24|55.42|53.02|0
1651865700000|2022-05-06 19:35:00|57.41|55.01|61.55|59.15|61.69|59.29|57.36|54.96|0
1651866000000|2022-05-06 19:40:00|61.67|59.27|60.01|57.61|61.98|59.58|59.66|57.26|0
1651866300000|2022-05-06 19:45:00|60.25|57.85|61.88|59.48|62.96|60.56|59.35|56.95|0
1651866600000|2022-05-06 19:50:00|62.56|60.16|60.82|58.42|63.77|61.37|60.82|58.42|0
1651866900000|2022-05-06 19:55:00|60.7|58.3|60.77|58.37|61.35|58.95|59.77|57.37|0
1651867200000|2022-05-06 20:00:00|60.49|58.09|58.62|56.22|60.49|58.09|58.62|56.22|0
1651867500000|2022-05-06 20:05:00|58.58|56.18|57.11|54.71|60.72|58.32|56.97|54.57|0
1651867800000|2022-05-06 20:10:00|57.15|54.75|56.24|53.84|57.15|54.75|56.15|53.75|0
1652079900000|2022-05-09 07:05:00|54.58|52.18|54.74|52.34|54.89|52.49|53.99|51.59|0
1652080200000|2022-05-09 07:10:00|54.78|52.38|55.56|53.16|55.67|53.27|54.76|52.36|0
1652080500000|2022-05-09 07:15:00|55.54|53.14|54.16|51.76|55.74|53.34|54.14|51.74|0
1652080800000|2022-05-09 07:20:00|54.21|51.81|52.94|50.54|54.34|51.94|52.79|50.39|0
1652081100000|2022-05-09 07:25:00|52.86|50.46|53.27|50.87|53.48|51.08|52.58|50.18|0
1652081400000|2022-05-09 07:30:00|53.35|50.95|54.58|52.18|54.58|52.18|53.01|50.61|0
1652081700000|2022-05-09 07:35:00|54.67|52.27|54.44|52.04|54.86|52.46|54.11|51.71|0
1652082000000|2022-05-09 07:40:00|54.49|52.09|53.46|51.06|54.49|52.09|53.46|51.06|0
1652082300000|2022-05-09 07:45:00|53.48|51.08|53.67|51.27|53.83|51.43|53.26|50.86|0
1652082600000|2022-05-09 07:50:00|53.65|51.25|52.61|50.21|53.78|51.38|52.23|49.83|0
1652082900000|2022-05-09 07:55:00|52.66|50.26|53.43|51.03|54.08|51.68|49.92|47.52|0
1652083200000|2022-05-09 08:00:00|53.39|50.99|52.7|50.3|53.43|51.03|52.27|49.87|0
1652083500000|2022-05-09 08:05:00|52.68|50.28|53.43|51.03|53.47|51.07|52.4|50|0
1652083800000|2022-05-09 08:10:00|53.41|51.01|53.26|50.86|53.69|51.29|53.08|50.68|0
1652084100000|2022-05-09 08:15:00|53.19|50.79|52.7|50.3|53.69|51.29|52.59|50.19|0
1652084400000|2022-05-09 08:20:00|52.74|50.34|52.27|49.87|53.12|50.72|52.23|49.83|0
1652084700000|2022-05-09 08:25:00|52.31|49.91|52.23|49.83|52.72|50.32|51.93|49.53|0
1652085000000|2022-05-09 08:30:00|52.25|49.85|51.69|49.29|53.41|51.01|51.65|49.25|0
1652085300000|2022-05-09 08:35:00|51.67|49.27|52.32|49.92|52.32|49.92|51.38|48.98|0
1652085600000|2022-05-09 08:40:00|52.35|49.95|52.41|50.01|52.83|50.43|52.2|49.8|0
1652085900000|2022-05-09 08:45:00|52.43|50.03|53.43|51.03|53.52|51.12|52.43|50.03|0
1652086200000|2022-05-09 08:50:00|53.45|51.05|53.6|51.2|53.97|51.57|53.34|50.94|0
1652086500000|2022-05-09 08:55:00|53.64|51.24|53.39|50.99|53.88|51.48|52.98|50.58|0
1652086800000|2022-05-09 09:00:00|53.32|50.92|53.26|50.86|53.51|51.11|53.17|50.77|0
1652087100000|2022-05-09 09:05:00|53.34|50.94|53.08|50.68|53.45|51.05|52.91|50.51|0
1652087400000|2022-05-09 09:10:00|53.06|50.66|53.99|51.59|54.03|51.63|53.04|50.64|0
1652087700000|2022-05-09 09:15:00|54.03|51.63|53.49|51.09|54.12|51.72|53.17|50.77|0
1652088000000|2022-05-09 09:20:00|53.47|51.07|53.47|51.07|54.29|51.89|53.25|50.85|0
1652088300000|2022-05-09 09:25:00|53.42|51.02|52.36|49.96|53.68|51.28|52.23|49.83|0
1652088600000|2022-05-09 09:30:00|52.4|50|52.02|49.62|52.69|50.29|52.02|49.62|0
1652088900000|2022-05-09 09:35:00|51.99|49.59|51.51|49.11|52.1|49.7|51.34|48.94|0
1652089200000|2022-05-09 09:40:00|51.55|49.15|52.14|49.74|52.33|49.93|51.26|48.86|0
1652089500000|2022-05-09 09:45:00|52.1|49.7|51.65|49.25|52.27|49.87|51.34|48.94|0
1652089800000|2022-05-09 09:50:00|51.7|49.3|51.84|49.44|52.31|49.91|51.59|49.19|0
1652090100000|2022-05-09 09:55:00|51.82|49.42|52.09|49.69|52.16|49.76|51.09|48.69|0
1652090400000|2022-05-09 10:00:00|52.05|49.65|51.84|49.44|52.35|49.95|51.74|49.34|0
1652090700000|2022-05-09 10:05:00|51.88|49.48|51.67|49.27|52.26|49.86|51.4|49|0
1652091000000|2022-05-09 10:10:00|51.63|49.23|51.25|48.85|51.67|49.27|51.17|48.77|0
1652091300000|2022-05-09 10:15:00|51.17|48.77|51.46|49.06|51.75|49.35|51.15|48.75|0
1652091600000|2022-05-09 10:20:00|51.5|49.1|51.19|48.79|51.73|49.33|51.17|48.77|0
1652091900000|2022-05-09 10:25:00|51.25|48.85|51.12|48.72|51.44|49.04|50.63|48.23|0
1652092200000|2022-05-09 10:30:00|51.17|48.77|50.3|47.9|51.21|48.81|50.13|47.73|0
1652092500000|2022-05-09 10:35:00|50.22|47.82|49.56|47.16|50.34|47.94|49.56|47.16|0
1652092800000|2022-05-09 10:40:00|49.6|47.2|49.16|46.76|49.72|47.32|49.12|46.72|0
1652093100000|2022-05-09 10:45:00|49.18|46.78|49.48|47.08|49.48|47.08|48.43|46.03|0
1652093400000|2022-05-09 10:50:00|49.44|47.04|48.61|46.21|49.56|47.16|46.1|43.7|0
1652093700000|2022-05-09 10:55:00|48.59|46.19|48.81|46.41|49.09|46.69|48.37|45.97|0
1652094000000|2022-05-09 11:00:00|48.97|46.57|49.49|47.09|49.72|47.32|48.77|46.37|0
1652094300000|2022-05-09 11:05:00|49.39|46.99|49.25|46.85|49.98|47.58|49.13|46.73|0
1652094600000|2022-05-09 11:10:00|49.21|46.81|49.05|46.65|49.49|47.09|48.64|46.24|0
1652094900000|2022-05-09 11:15:00|48.92|46.52|48.66|46.26|49.21|46.81|48.44|46.04|0
1652095200000|2022-05-09 11:20:00|48.64|46.24|48.59|46.19|48.67|46.27|47.85|45.45|0
1652095500000|2022-05-09 11:25:00|48.55|46.15|48.42|46.02|48.67|46.27|48.31|45.91|0
1652095800000|2022-05-09 11:30:00|48.38|45.98|49.2|46.8|49.2|46.8|48.07|45.67|0
1652096100000|2022-05-09 11:35:00|49.19|46.79|48.94|46.54|49.79|47.39|48.86|46.46|0
1652096400000|2022-05-09 11:40:00|49.02|46.62|48.96|46.56|49.47|47.07|48.46|46.06|0
1652096700000|2022-05-09 11:45:00|48.98|46.58|50.08|47.68|50.12|47.72|48.74|46.34|0
1652097000000|2022-05-09 11:50:00|49.99|47.59|50.5|48.1|50.59|48.19|49.77|47.37|0
1652097300000|2022-05-09 11:55:00|50.55|48.15|50.67|48.27|51.12|48.72|50.13|47.73|0
1652097600000|2022-05-09 12:00:00|50.71|48.31|51.16|48.76|51.16|48.76|49.91|47.51|0
1652097900000|2022-05-09 12:05:00|51.21|48.81|50.37|47.97|52.5|50.1|49.75|47.35|0
1652098200000|2022-05-09 12:10:00|50.33|47.93|50.7|48.3|51.45|49.05|49.79|47.39|0
1652098500000|2022-05-09 12:15:00|50.68|48.28|49.88|47.48|50.78|48.38|49.73|47.33|0
1652098800000|2022-05-09 12:20:00|49.8|47.4|50.45|48.05|50.58|48.18|49.71|47.31|0
1652099100000|2022-05-09 12:25:00|50.41|48.01|49.67|47.27|50.45|48.05|49.67|47.27|0
1652099400000|2022-05-09 12:30:00|49.69|47.29|50.16|47.76|50.37|47.97|49.22|46.82|0
1652099700000|2022-05-09 12:35:00|50.12|47.72|51.36|48.96|51.36|48.96|49.96|47.56|0
1652100000000|2022-05-09 12:40:00|51.4|49|51.74|49.34|52.29|49.89|51.28|48.88|0
1652100300000|2022-05-09 12:45:00|51.86|49.46|51.74|49.34|52.16|49.76|51.11|48.71|0
1652100600000|2022-05-09 12:50:00|51.78|49.38|51.35|48.95|52.37|49.97|51.12|48.72|0
1652100900000|2022-05-09 12:55:00|51.33|48.93|50.37|47.97|51.37|48.97|50.33|47.93|0
1652101200000|2022-05-09 13:00:00|50.41|48.01|50.58|48.18|50.62|48.22|49.92|47.52|0
1652101500000|2022-05-09 13:05:00|50.62|48.22|50.62|48.22|50.74|48.34|50.12|47.72|0
1652101800000|2022-05-09 13:10:00|50.54|48.14|52.04|49.64|52.04|49.64|50.29|47.89|0
1652102100000|2022-05-09 13:15:00|52.21|49.81|51.03|48.63|52.3|49.9|50.99|48.59|0
1652102400000|2022-05-09 13:20:00|51.05|48.65|51.28|48.88|51.28|48.88|50.57|48.17|0
1652102700000|2022-05-09 13:25:00|51.24|48.84|50.47|48.07|51.49|49.09|50.47|48.07|0
1652103000000|2022-05-09 13:30:00|50.68|48.28|50.24|47.84|51.45|49.05|48.77|46.37|0
1652103300000|2022-05-09 13:35:00|50.78|48.38|51.28|48.88|52.63|50.23|49.5|47.1|0
1652103600000|2022-05-09 13:40:00|51.53|49.13|50.94|48.54|51.7|49.3|49.42|47.02|0
1652103900000|2022-05-09 13:45:00|51.09|48.69|48.53|46.13|51.09|48.69|47.47|45.07|0
1652104200000|2022-05-09 13:50:00|48.65|46.25|51.65|49.25|51.93|49.53|48.01|45.61|0
1652104500000|2022-05-09 13:55:00|51.57|49.17|49.84|47.44|51.61|49.21|48.94|46.54|0
1652104800000|2022-05-09 14:00:00|49.64|47.24|48.94|46.54|50.46|48.06|48.06|45.66|0
1652105100000|2022-05-09 14:05:00|48.9|46.5|46.6|44.2|49.47|47.07|46.6|44.2|0
1652105400000|2022-05-09 14:10:00|46.72|44.32|50.06|47.66|50.8|48.4|46.43|44.03|0
1652105700000|2022-05-09 14:15:00|49.89|47.49|48.86|46.46|50.8|48.4|48.5|46.1|0
1652106000000|2022-05-09 14:20:00|48.76|46.36|47.33|44.93|49.28|46.88|47.33|44.93|0
1652106300000|2022-05-09 14:25:00|47.13|44.73|47.01|44.61|48.16|45.76|46.7|44.3|0
1652106600000|2022-05-09 14:30:00|46.72|44.32|47.25|44.85|47.4|45|46.08|43.68|0
1652106900000|2022-05-09 14:35:00|47.15|44.75|45.13|42.73|47.29|44.89|45.01|42.61|0
1652107200000|2022-05-09 14:40:00|45.09|42.69|46.82|44.42|47.09|44.69|45.09|42.69|0
1652107500000|2022-05-09 14:45:00|47.05|44.65|47.18|44.78|47.91|45.51|46.54|44.14|0
1652107800000|2022-05-09 14:50:00|47.09|44.69|45.16|42.76|47.76|45.36|45.16|42.76|0
1652108100000|2022-05-09 14:55:00|45.2|42.8|45.05|42.65|46.08|43.68|43.68|41.28|0
1652108400000|2022-05-09 15:00:00|45.02|42.62|46.1|43.7|46.6|44.2|44.72|42.32|0
1652108700000|2022-05-09 15:05:00|46.06|43.66|45.94|43.54|46.06|43.66|45.05|42.65|0
1652109000000|2022-05-09 15:10:00|45.79|43.39|45.6|43.2|46.69|44.29|45.09|42.69|0
1652109300000|2022-05-09 15:15:00|45.52|43.12|45.9|43.5|46.79|44.39|45.45|43.05|0
1652109600000|2022-05-09 15:20:00|45.86|43.46|45.03|42.63|45.86|43.46|44.73|42.33|0
1652109900000|2022-05-09 15:25:00|44.95|42.55|44.39|41.99|45.07|42.67|44.21|41.81|0
1652110200000|2022-05-09 15:30:00|44.35|41.95|45.17|42.77|45.32|42.92|42.87|40.47|0
1652110500000|2022-05-09 15:35:00|45.21|42.81|46.85|44.45|46.96|44.56|44.91|42.51|0
1652110800000|2022-05-09 15:40:00|47.08|44.68|47.04|44.64|47.94|45.54|46.27|43.87|0
1652111100000|2022-05-09 15:45:00|46.92|44.52|46.02|43.62|47|44.6|45.79|43.39|0
1652111400000|2022-05-09 15:50:00|46.06|43.66|47.18|44.78|47.42|45.02|46.06|43.66|0
1652111700000|2022-05-09 15:55:00|47.3|44.9|46.79|44.39|47.73|45.33|46.37|43.97|0
1652112000000|2022-05-09 16:00:00|46.83|44.43|45.33|42.93|46.83|44.43|45.04|42.64|0
1652112300000|2022-05-09 16:05:00|45.35|42.95|46.92|44.52|47.98|45.58|45.19|42.79|0
1652112600000|2022-05-09 16:10:00|47.06|44.66|48.4|46|48.64|46.24|47.06|44.66|0
1652112900000|2022-05-09 16:15:00|48.32|45.92|47.35|44.47|49.36|46.96|46.96|44.08|0
1652113200000|2022-05-09 16:20:00|47.19|44.31|47.45|44.57|47.9|45.02|46.3|43.42|0
1652113500000|2022-05-09 16:25:00|47.47|44.59|46.36|43.48|47.82|44.94|45.87|42.99|0
1652113800000|2022-05-09 16:30:00|46.14|43.26|47.07|44.67|48.1|45.58|45.93|43.05|0
1652114100000|2022-05-09 16:35:00|47.14|44.74|44.92|42.04|47.14|44.74|44.92|42.04|0
1652114400000|2022-05-09 16:40:00|44.96|42.08|44.64|41.76|45.41|42.53|44.51|41.63|0
1652114700000|2022-05-09 16:45:00|44.47|41.59|44.32|41.44|44.66|41.78|43.98|41.1|0
1652115000000|2022-05-09 16:50:00|44.24|41.36|43.85|40.97|45.18|42.3|43.47|40.59|0
1652115300000|2022-05-09 16:55:00|43.78|40.9|43.96|41.08|44.7|41.82|43.78|40.9|0
1652115600000|2022-05-09 17:00:00|43.92|41.04|43.62|40.74|44.44|41.56|43.48|40.6|0
1652115900000|2022-05-09 17:05:00|43.59|40.71|43.57|41.17|44.14|41.5|43.45|40.67|0
1652116200000|2022-05-09 17:10:00|43.58|41.18|42.9|40.5|43.58|41.18|42.76|40.36|0
1652116500000|2022-05-09 17:15:00|42.87|40.47|44.04|41.64|44.27|41.87|42.83|40.43|0
1652116800000|2022-05-09 17:20:00|43.91|41.51|43.45|41.05|43.91|41.51|43.05|40.65|0
1652117100000|2022-05-09 17:25:00|43.49|41.09|44.98|42.58|45.15|42.75|43.47|41.07|0
1652117400000|2022-05-09 17:30:00|44.9|42.5|43.05|40.65|45.49|43.09|43.05|40.65|0
1652117700000|2022-05-09 17:35:00|43.14|40.74|42.97|40.57|43.14|40.74|42.43|40.03|0
1652118000000|2022-05-09 17:40:00|42.86|40.46|44.79|42.39|44.98|42.58|42.77|40.37|0
1652118300000|2022-05-09 17:45:00|44.86|42.46|43.93|41.53|45.28|42.88|43.85|41.45|0
1652118600000|2022-05-09 17:50:00|44.04|41.64|42.28|39.88|44.15|41.75|41.78|39.38|0
1652118900000|2022-05-09 17:55:00|42.21|39.81|43.11|40.71|43.74|41.34|42.14|39.74|0
1652119200000|2022-05-09 18:00:00|43.15|40.75|43.74|40.86|44.35|41.86|43.07|40.62|0
1652119500000|2022-05-09 18:05:00|43.75|40.87|43.2|40.32|44.2|41.32|42.66|39.78|0
1652119800000|2022-05-09 18:10:00|42.91|40.03|43.24|40.36|44.2|41.32|42.77|39.89|0
1652120100000|2022-05-09 18:15:00|43.2|40.32|44.46|41.58|44.79|41.91|43.2|40.32|0
1652120400000|2022-05-09 18:20:00|44.55|41.67|42.85|39.97|44.64|41.76|42.66|39.78|0
1652120700000|2022-05-09 18:25:00|42.87|39.99|42.65|39.77|42.94|40.06|42.04|39.16|0
1652121000000|2022-05-09 18:30:00|42.69|39.81|42.6|39.72|42.83|39.95|41.33|38.45|0
1652121300000|2022-05-09 18:35:00|42.26|39.38|42.54|39.66|43.53|40.65|42.08|39.2|0
1652121600000|2022-05-09 18:40:00|42.4|39.52|42.63|39.75|43.05|40.17|42.17|39.29|0
1652121900000|2022-05-09 18:45:00|42.51|39.63|42.65|39.77|44.19|41.31|42.43|39.55|0
1652122200000|2022-05-09 18:50:00|42.61|39.73|43.56|40.68|43.91|41.03|41.75|38.87|0
1652122500000|2022-05-09 18:55:00|43.45|40.57|44.34|41.46|44.97|42.09|43.45|40.57|0
1652122800000|2022-05-09 19:00:00|44.86|41.98|44.19|41.31|45.88|43|43.89|41.01|0
1652123100000|2022-05-09 19:05:00|44.02|41.14|44.22|41.34|46.07|43.19|43.96|41.08|0
1652123400000|2022-05-09 19:10:00|44.07|41.19|45.92|43.04|46.28|43.4|44.07|41.19|0
1652123700000|2022-05-09 19:15:00|46.07|43.19|43.72|40.84|46.66|43.78|43.33|40.45|0
1652124000000|2022-05-09 19:20:00|43.7|40.82|41.77|38.89|43.7|40.82|41.52|38.64|0
1652124300000|2022-05-09 19:25:00|41.63|38.75|41.87|38.99|41.88|39|40.61|37.73|0
1652124600000|2022-05-09 19:30:00|41.9|39.02|41.86|38.98|42.4|39.52|40.23|37.35|0
1652124900000|2022-05-09 19:35:00|41.97|39.09|42.18|39.3|42.4|39.52|41.26|38.38|0
1652125200000|2022-05-09 19:40:00|42.11|39.23|40.67|38.27|42.11|39.23|40.39|37.99|0
1652125500000|2022-05-09 19:45:00|40.7|38.3|39.32|36.44|40.98|38.58|39.32|36.44|0
1652125800000|2022-05-09 19:50:00|39.7|36.82|39.19|36.31|39.7|36.82|38.22|35.34|0
1652126100000|2022-05-09 19:55:00|39.39|36.51|42.19|39.31|42.19|39.31|39.39|36.51|0
1652126400000|2022-05-09 20:00:00|42.26|39.38|42.64|39.76|43.05|40.17|41.78|38.9|0
1652126700000|2022-05-09 20:05:00|42.6|39.72|42.64|39.76|43.43|40.55|42.23|39.35|0
1652127000000|2022-05-09 20:10:00|42.67|39.79|43.32|40.44|43.5|40.62|42.53|39.65|0
1652127300000|2022-05-09 20:15:00|43.21|40.33|42.77|39.41|43.51|40.33|42.73|39.37|0
1652127600000|2022-05-09 20:20:00|42.78|39.42|42.77|39.41|42.84|39.48|42.73|39.37|0
1652127900000|2022-05-09 20:25:00|42.8|39.44|42.44|39.08|42.91|39.55|42.27|38.91|0
1652128200000|2022-05-09 20:30:00|42.48|39.12|42.16|38.8|42.76|39.4|42.05|38.69|0
1652128500000|2022-05-09 20:35:00|42.19|38.83|42.09|38.73|42.3|38.94|41.94|38.58|0
1652128800000|2022-05-09 20:40:00|42.12|38.76|42.07|38.71|42.12|38.76|41.87|38.51|0
1652129100000|2022-05-09 20:45:00|42.08|38.72|42.19|38.83|42.3|38.94|41.98|38.62|0
1652129400000|2022-05-09 20:50:00|42.17|38.81|42.17|38.81|42.24|38.88|41.98|38.62|0
1652129700000|2022-05-09 20:55:00|42.19|38.83|41.82|39.02|42.22|39.02|41.82|38.62|0
1652130000000|2022-05-09 21:00:00|41.78|38.98|42.3|39.5|42.32|39.52|41.5|38.7|0
1652130300000|2022-05-09 21:05:00|42.29|39.49|42.3|39.5|42.32|39.52|42.28|39.48|0
1652130600000|2022-05-09 21:10:00|42.31|39.51|42.31|39.51|42.32|39.52|42.3|39.5|0
1652130900000|2022-05-09 21:15:00|42.3|39.5|42.29|39.49|42.34|39.54|42.25|39.45|0
1652131200000|2022-05-09 21:20:00|42.28|39.48|42.25|39.45|42.33|39.53|42.2|39.4|0
1652131500000|2022-05-09 21:25:00|42.29|39.49|42.16|39.36|42.29|39.49|42.15|39.35|0
1652131800000|2022-05-09 21:30:00|42.15|39.35|42.11|39.31|42.19|39.39|42.07|39.27|0
1652132100000|2022-05-09 21:35:00|42.09|39.29|42.09|39.29|42.09|39.29|42.06|39.26|0
1652132400000|2022-05-09 21:40:00|42.12|39.32|42.09|39.29|42.14|39.34|42.04|39.24|0
1652132700000|2022-05-09 21:45:00|42.12|39.32|42.1|39.3|42.13|39.33|42.1|39.3|0
1652133000000|2022-05-09 21:50:00|42.11|39.31|42.22|39.42|42.22|39.42|42.11|39.31|0
1652133300000|2022-05-09 21:55:00|42.23|39.43|42.48|39.68|42.55|39.75|42.23|39.43|0
1652133600000|2022-05-09 22:00:00|42.71|39.91|42.96|40.16|43.63|40.83|42.71|39.91|0
1652133900000|2022-05-09 22:05:00|42.94|40.14|42.9|40.1|43.25|40.45|42.9|40.1|0
1652134200000|2022-05-09 22:10:00|42.94|40.14|43.26|40.46|43.26|40.46|42.69|39.89|0
1652134500000|2022-05-09 22:15:00|43.34|40.54|43.44|40.64|43.55|40.75|43.23|40.43|0
1652134800000|2022-05-09 22:20:00|43.46|40.66|43.5|40.7|43.63|40.83|43.37|40.57|0
1652135100000|2022-05-09 22:25:00|43.53|40.73|43.51|40.71|43.59|40.79|43.48|40.68|0
1652135400000|2022-05-09 22:30:00|43.55|40.75|43.92|41.12|43.99|41.19|43.49|40.69|0
1652135700000|2022-05-09 22:35:00|43.95|41.15|43.95|41.15|44.03|41.23|43.91|41.11|0
1652136000000|2022-05-09 22:40:00|43.91|41.11|43.77|40.97|43.95|41.15|43.66|40.86|0
1652136300000|2022-05-09 22:45:00|43.78|40.98|43.99|41.19|43.99|41.19|43.62|40.82|0
1652136600000|2022-05-09 22:50:00|43.91|41.11|43.84|41.04|43.91|41.11|43.76|40.96|0
1652136900000|2022-05-09 22:55:00|43.82|41.02|43.8|41|43.87|41.07|43.62|40.82|0
1652137200000|2022-05-09 23:00:00|43.84|41.04|43.76|40.96|43.87|41.07|43.69|40.89|0
1652137500000|2022-05-09 23:05:00|43.78|40.98|43.65|40.85|43.85|41.05|43.65|40.85|0
1652137800000|2022-05-09 23:10:00|43.67|40.87|43.12|40.32|43.69|40.89|43.12|40.32|0
1652138100000|2022-05-09 23:15:00|43.14|40.34|43.12|40.32|43.21|40.41|42.82|40.02|0
1652138400000|2022-05-09 23:20:00|43.14|40.34|42.89|40.09|43.36|40.56|42.78|39.98|0
1652138700000|2022-05-09 23:25:00|42.92|40.12|42.85|40.05|42.92|40.12|42.53|39.73|0
1652139000000|2022-05-09 23:30:00|42.81|40.01|43.06|40.26|43.06|40.26|42.74|39.94|0
1652139300000|2022-05-09 23:35:00|43.08|40.28|43.08|40.28|43.15|40.35|42.81|40.01|0
1652139600000|2022-05-09 23:40:00|43.12|40.32|43.32|40.52|43.53|40.73|43.03|40.23|0
1652139900000|2022-05-09 23:45:00|43.35|40.55|43.06|40.26|43.57|40.77|43.06|40.26|0
1652140200000|2022-05-09 23:50:00|43.02|40.22|43.35|40.55|43.48|40.68|43.02|40.22|0
1652140500000|2022-05-09 23:55:00|43.31|40.51|43.64|40.84|43.82|41.02|43.31|40.51|0
1652140800000|2022-05-10 00:00:00|43.66|40.86|42.73|39.93|43.75|40.95|42.7|39.9|0
1652141100000|2022-05-10 00:05:00|42.75|39.95|42.37|39.57|42.81|40.01|42.37|39.57|0
1652141400000|2022-05-10 00:10:00|42.48|39.68|41.12|37.76|42.48|39.68|41.12|37.76|0
1652141700000|2022-05-10 00:15:00|41.1|37.74|39.26|35.9|41.1|37.74|38.7|35.34|0
1652142000000|2022-05-10 00:20:00|39.35|35.99|39.64|36|39.74|36.31|38.86|35.5|0
1652142300000|2022-05-10 00:25:00|39.6|35.96|39.74|36.1|40.04|36.4|39.44|35.8|0
1652142600000|2022-05-10 00:30:00|39.82|36.18|40.33|36.69|40.4|36.76|39.7|36.06|0
1652142900000|2022-05-10 00:35:00|40.38|36.74|39.97|36.33|40.65|37.01|39.94|36.3|0
1652143200000|2022-05-10 00:40:00|40.01|36.37|40.53|36.89|40.58|36.94|39.53|35.89|0
1652143500000|2022-05-10 00:45:00|40.52|36.88|39.84|36.2|40.62|36.98|39.84|36.2|0
1652143800000|2022-05-10 00:50:00|39.87|36.23|40.1|36.46|40.21|36.57|39.63|35.99|0
1652144100000|2022-05-10 00:55:00|40.07|36.43|40.27|36.63|40.44|36.8|40|36.36|0
1652144400000|2022-05-10 01:00:00|40.39|36.75|40.05|36.41|40.46|36.82|39.77|36.13|0
1652144700000|2022-05-10 01:05:00|40.1|36.46|41.67|38.03|41.7|38.06|40.05|36.41|0
1652145000000|2022-05-10 01:10:00|41.65|38.01|41.51|37.87|41.97|38.33|40.96|37.32|0
1652145300000|2022-05-10 01:15:00|41.53|37.89|41.61|37.97|42.18|38.54|41.46|37.82|0
1652145600000|2022-05-10 01:20:00|41.65|38.01|41.2|37.56|41.82|38.18|41.11|37.47|0
1652145900000|2022-05-10 01:25:00|41.23|37.59|41.33|37.69|41.65|38.01|40.95|37.31|0
1652146200000|2022-05-10 01:30:00|41.3|37.66|41.38|37.74|41.54|37.9|40.92|37.28|0
1652146500000|2022-05-10 01:35:00|41.42|37.78|41.26|37.62|41.44|37.8|40.71|37.07|0
1652146800000|2022-05-10 01:40:00|41.24|37.6|41.02|37.38|41.84|38.2|41.02|37.38|0
1652147100000|2022-05-10 01:45:00|41.05|37.41|41.28|37.64|41.38|37.74|40.79|37.15|0
1652147400000|2022-05-10 01:50:00|41.35|37.71|42.95|39.31|42.95|39.31|41.31|37.67|0
1652147700000|2022-05-10 01:55:00|43.04|39.4|43.33|39.69|43.78|40.14|42.95|39.31|0
1652148000000|2022-05-10 02:00:00|43.42|39.78|43.49|39.85|43.74|40.1|43.18|39.54|0
1652148300000|2022-05-10 02:05:00|42.76|39.12|43.1|39.46|43.1|39.46|42.25|38.61|0
1652148600000|2022-05-10 02:10:00|43.21|39.57|43.54|39.9|43.63|39.99|43.17|39.53|0
1652148900000|2022-05-10 02:15:00|43.57|39.93|43.46|39.82|43.59|39.95|43.03|39.39|0
1652149200000|2022-05-10 02:20:00|43.52|39.88|43.39|39.75|43.68|40.04|43.32|39.68|0
1652149500000|2022-05-10 02:25:00|43.43|39.79|44.63|40.99|44.67|41.03|43.39|39.75|0
1652149800000|2022-05-10 02:30:00|44.56|40.92|43.36|39.72|44.71|41.07|43.29|39.65|0
1652150100000|2022-05-10 02:35:00|43.38|39.74|43.98|40.34|43.98|40.34|43.25|39.61|0
1652150400000|2022-05-10 02:40:00|44|40.36|43.47|39.83|44|40.36|43.33|39.69|0
1652150700000|2022-05-10 02:45:00|43.43|39.79|43.45|39.81|43.71|40.07|43.33|39.69|0
1652151000000|2022-05-10 02:50:00|43.47|39.83|43.43|39.79|43.72|40.08|43.32|39.68|0
1652151300000|2022-05-10 02:55:00|43.47|39.83|43.36|39.72|43.61|39.97|43.18|39.54|0
1652151600000|2022-05-10 03:00:00|43.4|39.76|43.78|40.14|43.78|40.14|43.36|39.72|0
1652151900000|2022-05-10 03:05:00|43.8|40.16|43.79|40.15|44.09|40.45|43.39|39.75|0
1652152200000|2022-05-10 03:10:00|43.72|40.08|43.45|39.81|43.85|40.21|43.36|39.72|0
1652152500000|2022-05-10 03:15:00|43.43|39.79|43.37|39.73|43.63|39.99|43.19|39.55|0
1652152800000|2022-05-10 03:20:00|43.35|39.71|42.81|39.17|43.43|39.79|42.6|38.96|0
1652153100000|2022-05-10 03:25:00|42.83|39.19|43.06|39.42|43.14|39.5|42.67|39.03|0
1652153400000|2022-05-10 03:30:00|43.08|39.44|42.97|39.33|43.08|39.44|42.77|39.13|0
1652153700000|2022-05-10 03:35:00|42.99|39.35|43.28|39.64|43.35|39.71|42.9|39.26|0
1652154000000|2022-05-10 03:40:00|43.3|39.66|43.42|39.78|43.69|40.05|43.24|39.6|0
1652154300000|2022-05-10 03:45:00|43.39|39.75|43.88|40.24|43.9|40.26|43.39|39.75|0
1652154600000|2022-05-10 03:50:00|43.97|40.33|44.04|40.4|44.12|40.48|43.88|40.24|0
1652154900000|2022-05-10 03:55:00|44.08|40.44|44.11|40.47|44.11|40.47|43.93|40.29|0
1652155200000|2022-05-10 04:00:00|44.08|40.44|44.08|40.44|44.11|40.47|43.93|40.29|0
1652155500000|2022-05-10 04:05:00|44.09|40.45|44.04|40.4|44.11|40.47|43.89|40.25|0
1652155800000|2022-05-10 04:10:00|44|40.36|43.96|40.32|44.11|40.47|43.89|40.25|0
1652156100000|2022-05-10 04:15:00|43.93|40.29|43.93|40.29|44.04|40.4|43.78|40.14|0
1652156400000|2022-05-10 04:20:00|43.96|40.32|43.85|40.21|44.04|40.4|43.81|40.17|0
1652156700000|2022-05-10 04:25:00|43.89|40.25|43.96|40.32|44.07|40.43|43.85|40.21|0
1652157000000|2022-05-10 04:30:00|44|40.36|43.89|40.25|44.11|40.47|43.89|40.25|0
1652157300000|2022-05-10 04:35:00|43.92|40.28|43.99|40.35|44.11|40.47|43.74|40.1|0
1652157600000|2022-05-10 04:40:00|43.98|40.34|44.03|40.39|44.07|40.43|43.96|40.32|0
1652157900000|2022-05-10 04:45:00|43.97|40.33|44.03|40.39|44.1|40.46|43.96|40.32|0
1652158200000|2022-05-10 04:50:00|43.99|40.35|43.88|40.24|44.07|40.43|43.88|40.24|0
1652158500000|2022-05-10 04:55:00|43.81|40.17|43.92|40.28|44.1|40.46|43.73|40.09|0
1652158800000|2022-05-10 05:00:00|43.9|40.26|43.73|40.09|44.1|40.46|43.62|39.98|0
1652159100000|2022-05-10 05:05:00|43.77|40.13|44.65|41.01|44.76|41.12|43.75|40.11|0
1652159400000|2022-05-10 05:10:00|44.62|40.98|44.76|41.12|44.76|41.12|44.62|40.98|0
1652159700000|2022-05-10 05:15:00|44.73|41.09|44.73|41.09|44.76|41.12|44.45|40.81|0
1652160000000|2022-05-10 05:20:00|44.71|41.07|42.95|39.31|46.54|42.9|42.77|39.13|0
1652160300000|2022-05-10 05:25:00|42.96|39.32|43.44|39.8|43.57|39.93|42.91|39.27|0
1652160600000|2022-05-10 05:30:00|43.46|39.82|43.75|40.11|43.82|40.18|43.38|39.74|0
1652160900000|2022-05-10 05:35:00|43.78|40.14|43.82|40.18|43.82|40.18|43.69|40.05|0
1652161200000|2022-05-10 05:40:00|43.78|40.14|43.64|40|43.8|40.16|43.53|39.89|0
1652161500000|2022-05-10 05:45:00|43.65|40.01|43.82|40.18|43.82|40.18|43.64|40|0
1652161800000|2022-05-10 05:50:00|43.78|40.14|43.25|39.61|44.28|40.64|43.19|39.55|0
1652162100000|2022-05-10 05:55:00|43.27|39.63|43.07|39.43|43.49|39.85|43.07|39.43|0
1652162400000|2022-05-10 06:00:00|43.08|39.44|44|40.36|44.07|40.43|42.78|39.14|0
1652162700000|2022-05-10 06:05:00|44.04|40.4|43.89|40.25|44.48|40.84|43.78|40.14|0
1652163000000|2022-05-10 06:10:00|43.85|40.21|44.61|40.97|44.63|40.99|43.81|40.17|0
1652163300000|2022-05-10 06:15:00|44.59|40.95|44.26|40.62|44.59|40.95|44.22|40.58|0
1652163600000|2022-05-10 06:20:00|44.31|40.67|44.63|40.99|44.63|40.99|44.31|40.67|0
1652163900000|2022-05-10 06:25:00|44.59|40.95|44.18|40.54|44.63|40.99|44.12|40.48|0
1652164200000|2022-05-10 06:30:00|44.22|40.58|44.49|40.85|44.63|40.99|44.22|40.58|0
1652164500000|2022-05-10 06:35:00|44.48|40.84|44.92|41.28|45.04|41.4|44.46|40.82|0
1652164800000|2022-05-10 06:40:00|45|41.36|45.64|42|45.72|42.08|44.87|41.23|0
1652165100000|2022-05-10 06:45:00|45.68|42.04|44.78|41.14|47.75|44.11|44.57|40.93|0
1652165400000|2022-05-10 06:50:00|44.79|41.15|45.11|41.47|45.4|41.76|44.51|40.87|0
1652165700000|2022-05-10 06:55:00|45.13|41.49|45.13|41.49|45.42|41.78|45.08|41.44|0
1652166000000|2022-05-10 07:00:00|45.17|41.53|44.4|40.76|45.19|41.55|44.4|40.76|0
1652166300000|2022-05-10 07:05:00|44.18|41.06|44.08|40.96|44.98|41.86|44.08|40.96|0
1652166600000|2022-05-10 07:10:00|44.03|40.91|43.95|40.83|44.12|41|43.36|40.24|0
1652166900000|2022-05-10 07:15:00|43.97|40.85|44.1|40.98|44.7|41.58|43.54|40.42|0
1652167200000|2022-05-10 07:20:00|44.06|40.94|45|41.88|45|41.88|44.06|40.94|0
1652167500000|2022-05-10 07:25:00|44.92|41.8|44.56|41.44|45.11|41.99|44.51|41.39|0
1652167800000|2022-05-10 07:30:00|44.58|41.46|43.23|40.11|44.58|41.46|43.02|39.9|0
1652168100000|2022-05-10 07:35:00|43.24|40.12|44.21|41.09|44.36|41.24|43.19|40.07|0
1652168400000|2022-05-10 07:40:00|44.19|41.07|43.19|40.07|44.54|41.42|43.19|40.07|0
1652168700000|2022-05-10 07:45:00|43.28|40.16|42.84|39.72|43.46|40.34|42.57|39.45|0
1652169000000|2022-05-10 07:50:00|42.95|39.83|42.49|39.37|43.46|40.34|42.4|39.28|0
1652169300000|2022-05-10 07:55:00|42.51|39.39|42.65|39.53|43.18|40.06|42.31|39.19|0
1652169600000|2022-05-10 08:00:00|42.69|39.57|42.8|39.68|43.06|39.94|42.36|39.24|0
1652169900000|2022-05-10 08:05:00|42.74|39.62|43.73|40.61|43.73|40.61|42.53|39.41|0
1652170200000|2022-05-10 08:10:00|43.7|40.58|43.16|40.04|43.88|40.76|43.16|40.04|0
1652170500000|2022-05-10 08:15:00|43.22|40.1|44.09|40.97|44.09|40.97|43.22|40.1|0
1652170800000|2022-05-10 08:20:00|44.07|40.95|44.61|41.49|44.66|41.54|43.97|40.85|0
1652171100000|2022-05-10 08:25:00|44.57|41.45|44.81|41.69|45|41.88|44.2|41.08|0
1652171400000|2022-05-10 08:30:00|44.8|41.68|44.04|41.64|45.02|41.9|43.89|41.09|0
1652171700000|2022-05-10 08:35:00|44|41.6|43.96|41.56|44.04|41.64|43.72|41.32|0
1652172000000|2022-05-10 08:40:00|43.92|41.52|43.62|41.22|43.92|41.52|43.33|40.93|0
1652172300000|2022-05-10 08:45:00|43.74|41.34|43.85|41.45|44.04|41.64|43.51|41.11|0
1652172600000|2022-05-10 08:50:00|43.83|41.43|43.38|40.98|44.02|41.62|43.38|40.98|0
1652172900000|2022-05-10 08:55:00|43.42|41.02|43.81|41.41|43.92|41.52|43.4|41|0
1652173200000|2022-05-10 09:00:00|43.83|41.43|43.79|41.39|44.01|41.61|43.55|41.15|0
1652173500000|2022-05-10 09:05:00|43.77|41.37|44.03|41.63|44.03|41.63|43.75|41.35|0
1652173800000|2022-05-10 09:10:00|44.41|42.01|44.43|42.03|44.45|42.05|44.11|41.71|0
1652174100000|2022-05-10 09:15:00|44.41|42.01|43.88|41.48|44.48|42.08|43.77|41.37|0
1652174400000|2022-05-10 09:20:00|43.84|41.44|43.71|41.31|44.14|41.74|43.54|41.14|0
1652174700000|2022-05-10 09:25:00|43.69|41.29|43.54|41.14|43.8|41.4|43.43|41.03|0
1652175000000|2022-05-10 09:30:00|43.58|41.18|43.89|41.49|43.97|41.57|43.58|41.18|0
1652175300000|2022-05-10 09:35:00|43.91|41.51|44.36|41.96|44.36|41.96|43.65|41.25|0
1652175600000|2022-05-10 09:40:00|44.38|41.98|43.76|41.36|44.42|42.02|43.72|41.32|0
1652175900000|2022-05-10 09:45:00|43.72|41.32|43.37|40.97|43.84|41.44|43.28|40.88|0
1652176200000|2022-05-10 09:50:00|43.41|41.01|42.57|40.17|43.65|41.25|42.57|40.17|0
1652176500000|2022-05-10 09:55:00|42.56|40.16|42.5|39.38|42.75|40.32|41.99|39.38|0
1652176800000|2022-05-10 10:00:00|42.53|39.41|42.49|39.37|42.82|39.7|42.21|39.09|0
1652177100000|2022-05-10 10:05:00|42.53|39.41|42.6|39.48|43.19|40.07|42.46|39.34|0
1652177400000|2022-05-10 10:10:00|42.64|39.52|42.6|39.48|42.97|39.85|42.49|39.37|0
1652177700000|2022-05-10 10:15:00|42.64|39.52|42.93|39.81|42.93|39.81|42.15|39.03|0
1652178000000|2022-05-10 10:20:00|42.95|39.83|43.39|40.27|43.44|40.32|42.82|39.7|0
1652178300000|2022-05-10 10:25:00|43.03|40.63|42.82|40.42|43.08|40.68|42.68|40.28|0
1652178600000|2022-05-10 10:30:00|42.75|40.35|43.49|41.09|43.49|41.09|42.75|40.35|0
1652178900000|2022-05-10 10:35:00|43.45|41.05|43.3|40.9|43.53|41.13|43.23|40.83|0
1652179200000|2022-05-10 10:40:00|43.34|40.94|43.26|40.86|43.52|41.12|43.15|40.75|0
1652179500000|2022-05-10 10:45:00|43.24|40.84|42.6|40.2|43.52|41.12|42.42|40.02|0
1652179800000|2022-05-10 10:50:00|42.56|40.16|42.05|39.65|42.78|40.38|42|39.6|0
1652180100000|2022-05-10 10:55:00|42.03|39.63|42.85|40.45|43.34|40.94|41.98|39.58|0
1652180400000|2022-05-10 11:00:00|42.83|40.43|42.28|39.88|43.2|40.8|42.21|39.81|0
1652180700000|2022-05-10 11:05:00|42.21|39.81|42.99|40.59|43.06|40.66|41.87|39.47|0
1652181000000|2022-05-10 11:10:00|43.03|40.63|42.8|40.4|43.03|40.63|42.62|40.22|0
1652181300000|2022-05-10 11:15:00|42.84|40.44|42.11|39.71|42.84|40.44|42.04|39.64|0
1652181600000|2022-05-10 11:20:00|42.04|39.64|42.08|39.68|42.26|39.86|41.63|39.23|0
1652181900000|2022-05-10 11:25:00|41.97|39.57|42.24|39.84|42.31|39.91|41.52|39.12|0
1652182200000|2022-05-10 11:30:00|42.16|39.76|42.42|40.02|43.16|40.76|41.84|39.44|0
1652182500000|2022-05-10 11:35:00|42.4|40|42.44|40.04|42.51|40.11|42.22|39.82|0
1652182800000|2022-05-10 11:40:00|42.45|40.05|41.68|39.28|42.47|40.07|41.68|39.28|0
1652183100000|2022-05-10 11:45:00|41.64|39.24|42.47|40.07|42.58|40.18|41.6|39.2|0
1652183400000|2022-05-10 11:50:00|42.54|40.14|41.6|39.2|42.56|40.16|41.6|39.2|0
1652183700000|2022-05-10 11:55:00|41.57|39.17|42.47|40.07|42.54|40.14|41.57|39.17|0
1652184000000|2022-05-10 12:00:00|42.45|40.05|42.56|40.16|43.32|40.92|42.4|40|0
1652184300000|2022-05-10 12:05:00|42.6|40.2|42.89|40.49|43.26|40.86|42.49|40.09|0
1652184600000|2022-05-10 12:10:00|42.93|40.53|43.33|40.93|43.44|41.04|42.93|40.53|0
1652184900000|2022-05-10 12:15:00|43.37|40.97|43.59|41.19|43.67|41.27|42.98|40.58|0
1652185200000|2022-05-10 12:20:00|43.65|41.25|42.84|40.44|43.67|41.27|42.84|40.44|0
1652185500000|2022-05-10 12:25:00|42.87|40.47|43.93|41.53|44.01|41.61|42.87|40.47|0
1652185800000|2022-05-10 12:30:00|43.9|41.5|44.01|41.61|44.42|42.02|43.63|41.23|0
1652186100000|2022-05-10 12:35:00|44.04|41.64|45.29|42.89|45.29|42.89|43.99|41.59|0
1652186400000|2022-05-10 12:40:00|45.33|42.93|44.87|42.47|45.48|43.08|44.8|42.4|0
1652186700000|2022-05-10 12:45:00|44.85|42.45|44.72|42.32|45.14|42.74|44.57|42.17|0
1652187000000|2022-05-10 12:50:00|44.76|42.36|46|43.6|46.06|43.66|44.68|42.28|0
1652187300000|2022-05-10 12:55:00|45.98|43.58|46.47|44.07|46.76|44.36|45.75|43.35|0
1652187600000|2022-05-10 13:00:00|46.53|44.13|46.98|44.58|49.16|46.76|46.49|44.09|0
1652187900000|2022-05-10 13:05:00|46.94|44.54|46.52|44.12|47.02|44.62|46.43|44.03|0
1652188200000|2022-05-10 13:10:00|46.5|44.1|46.54|44.14|47.01|44.61|46.39|43.99|0
1652188500000|2022-05-10 13:15:00|46.46|44.06|46.23|43.83|46.9|44.5|46.19|43.79|0
1652188800000|2022-05-10 13:20:00|46.19|43.79|46.7|44.3|46.85|44.45|46.19|43.79|0
1652189100000|2022-05-10 13:25:00|46.66|44.26|47.01|44.61|47.01|44.61|46.42|44.02|0
1652189400000|2022-05-10 13:30:00|47.49|45.09|47.41|45.01|49.37|46.97|47.29|44.89|0
1652189700000|2022-05-10 13:35:00|46.97|44.57|46.79|44.39|47.21|44.81|45.39|42.99|0
1652190000000|2022-05-10 13:40:00|46.77|44.37|45.42|43.02|46.77|44.37|44.98|42.58|0
1652190300000|2022-05-10 13:45:00|45.22|42.82|43.82|41.42|45.26|42.86|43.1|40.7|0
1652190600000|2022-05-10 13:50:00|43.63|41.23|44.91|42.51|45.41|43.01|43.45|41.05|0
1652190900000|2022-05-10 13:55:00|44.84|42.44|46.73|44.33|46.73|44.33|44.72|42.32|0
1652191200000|2022-05-10 14:00:00|46.88|44.48|47.32|44.92|47.48|45.08|45.41|43.01|0
1652191500000|2022-05-10 14:05:00|47.36|44.96|46.84|44.44|48.28|45.88|46.63|44.23|0
1652191800000|2022-05-10 14:10:00|47.12|44.72|45.87|43.47|47.71|45.31|45.17|42.77|0
1652192100000|2022-05-10 14:15:00|45.71|43.31|46.02|43.62|47.08|44.68|45.52|43.12|0
1652192400000|2022-05-10 14:20:00|46.08|43.68|43.56|41.16|47.91|45.51|42.81|40.41|0
1652192700000|2022-05-10 14:25:00|43.52|41.12|42.81|40.41|43.78|41.38|41.93|39.53|0
1652193000000|2022-05-10 14:30:00|42.77|40.37|41.89|39.49|43.22|40.82|41.5|39.1|0
1652193300000|2022-05-10 14:35:00|42.11|39.71|40.39|37.99|42.11|39.71|40.39|37.99|0
1652193600000|2022-05-10 14:40:00|40.5|38.1|40.07|37.67|40.5|38.1|36.82|34.42|0
1652193900000|2022-05-10 14:45:00|40|37.6|39.36|36.96|41.36|38.96|38.92|36.52|0
1652194200000|2022-05-10 14:50:00|39.12|36.72|40.16|37.76|40.41|38.01|38.21|35.81|0
1652194500000|2022-05-10 14:55:00|40.02|37.62|39.05|36.65|40.05|37.65|38.92|36.52|0
1652194800000|2022-05-10 15:00:00|38.85|36.45|38.14|35.74|40.19|37.79|37.64|35.24|0
1652195100000|2022-05-10 15:05:00|38.21|35.81|37.86|35.46|39.45|37.05|35.67|33.27|0
1652195400000|2022-05-10 15:10:00|37.94|35.54|37.18|34.78|38.71|36.31|37.18|34.78|0
1652195700000|2022-05-10 15:15:00|37.05|34.65|39.35|36.95|39.37|36.97|36.73|34.33|0
1652196000000|2022-05-10 15:20:00|39.39|36.99|37.54|35.14|39.39|36.99|37.43|35.03|0
1652196300000|2022-05-10 15:25:00|37.57|35.17|39.81|37.41|39.98|37.58|36.05|33.65|0
1652196600000|2022-05-10 15:30:00|39.95|37.55|38.6|36.2|40.33|37.93|37.5|35.1|0
1652196900000|2022-05-10 15:35:00|38.66|36.26|41.38|38.98|41.6|39.2|38.56|36.16|0
1652197200000|2022-05-10 15:40:00|41.28|38.88|40.44|38.04|41.84|39.44|39.89|37.49|0
1652197500000|2022-05-10 15:45:00|40.54|38.14|38.17|35.77|40.58|38.18|38.17|35.77|0
1652197800000|2022-05-10 15:50:00|38.1|35.7|38.23|35.83|38.33|35.93|36.92|34.52|0
1652198100000|2022-05-10 15:55:00|38.21|35.81|38.63|36.23|39.27|36.87|36.62|34.22|0
1652198400000|2022-05-10 16:00:00|38.77|36.37|39.96|37.56|40.1|37.7|38.21|35.81|0
1652198700000|2022-05-10 16:05:00|40.03|37.63|37.53|35.13|40.1|37.7|37.43|35.03|0
1652199000000|2022-05-10 16:10:00|37.43|35.03|38.09|35.69|38.86|36.46|37.01|34.61|0
1652199300000|2022-05-10 16:15:00|37.89|35.49|37.43|35.03|39.03|36.63|37.35|34.95|0
1652199600000|2022-05-10 16:20:00|37.4|35|37.24|34.84|37.96|35.56|36.91|34.51|0
1652199900000|2022-05-10 16:25:00|37.11|34.71|37.33|34.93|38.03|35.63|36.44|34.04|0
1652200200000|2022-05-10 16:30:00|37.23|34.83|36.04|33.64|37.89|35.49|35.47|33.07|0
1652200500000|2022-05-10 16:35:00|35.94|33.54|36.29|33.89|37|34.6|35.91|33.51|0
1652200800000|2022-05-10 16:40:00|36.1|33.7|37.39|34.99|37.42|35.02|35.94|33.54|0
1652201100000|2022-05-10 16:45:00|37.32|34.92|38.25|35.85|39.02|36.62|37.09|34.69|0
1652201400000|2022-05-10 16:50:00|38.18|35.78|36.67|34.27|38.18|35.78|36.45|34.05|0
1652201700000|2022-05-10 16:55:00|36.56|34.16|36.18|33.78|36.63|34.23|35.74|33.34|0
1652202000000|2022-05-10 17:00:00|35.96|33.56|37.78|35.38|38.18|35.78|35.82|33.42|0
1652202300000|2022-05-10 17:05:00|37.73|35.33|38.11|35.71|38.88|36.48|37.41|35.01|0
1652202600000|2022-05-10 17:10:00|37.71|35.31|37.05|34.65|37.77|35.37|36.43|34.03|0
1652202900000|2022-05-10 17:15:00|37.15|34.75|36.4|34|37.51|35.11|35.98|33.58|0
1652203200000|2022-05-10 17:20:00|36.92|34.52|36.53|34.13|37.01|34.61|35.74|33.34|0
1652203500000|2022-05-10 17:25:00|36.62|34.22|38.85|36.45|38.88|36.48|36.62|34.22|0
1652203800000|2022-05-10 17:30:00|39.24|36.84|39.7|37.3|40.87|38.47|38.66|36.26|0
1652204100000|2022-05-10 17:35:00|39.74|37.34|41.28|38.88|41.5|39.1|39.74|37.34|0
1652204400000|2022-05-10 17:40:00|41.34|38.94|42.33|39.93|43.04|40.64|41.34|38.94|0
1652204700000|2022-05-10 17:45:00|44.13|41.73|44.28|41.88|44.34|41.94|42.58|40.18|0
1652205000000|2022-05-10 17:50:00|44.25|41.85|44.11|41.71|44.51|42.11|43.24|40.84|0
1652205300000|2022-05-10 17:55:00|44.32|41.92|45.11|42.71|45.27|42.87|43.76|41.36|0
1652205600000|2022-05-10 18:00:00|45.23|42.83|45.08|42.68|45.5|43.1|44.13|41.73|0
1652205900000|2022-05-10 18:05:00|45.23|42.83|44.22|41.82|45.27|42.87|44.15|41.75|0
1652206200000|2022-05-10 18:10:00|44.26|41.86|45.7|43.3|46.01|43.61|43.92|41.52|0
1652206500000|2022-05-10 18:15:00|45.59|43.19|44.18|41.78|45.7|43.3|42.3|39.9|0
1652206800000|2022-05-10 18:20:00|44.26|41.86|42.21|39.81|44.6|42.2|41.99|39.59|0
1652207100000|2022-05-10 18:25:00|42.24|39.84|41.66|39.26|42.35|39.95|40.56|38.16|0
1652207400000|2022-05-10 18:30:00|41.74|39.34|41.55|39.15|42.17|39.77|41.13|38.73|0
1652207700000|2022-05-10 18:35:00|41.45|39.05|41.59|39.19|42.8|40.4|41.45|39.05|0
1652208000000|2022-05-10 18:40:00|41.37|38.97|43.93|41.53|44.05|41.65|40.67|38.27|0
1652208300000|2022-05-10 18:45:00|43.78|41.38|42.46|40.06|43.86|41.46|41.12|38.72|0
1652208600000|2022-05-10 18:50:00|42.24|39.84|43.69|41.29|44.02|41.62|40.52|38.12|0
1652208900000|2022-05-10 18:55:00|43.76|41.36|43.19|40.79|43.91|41.51|41.83|39.43|0
1652209200000|2022-05-10 19:00:00|43.24|40.84|43.72|41.32|44.25|41.85|42.88|40.48|0
1652209500000|2022-05-10 19:05:00|43.69|41.29|43.54|41.14|45.46|43.06|43.46|41.06|0
1652209800000|2022-05-10 19:10:00|43.39|40.99|43.8|41.4|44.62|42.22|43.24|40.84|0
1652210100000|2022-05-10 19:15:00|43.87|41.47|43.87|41.47|44.73|42.33|42.84|40.44|0
1652210400000|2022-05-10 19:20:00|43.94|41.54|41.78|39.38|44.02|41.62|41.53|39.13|0
1652210700000|2022-05-10 19:25:00|41.82|39.42|41.78|39.38|42.04|39.64|41.78|39.38|0
1652211000000|2022-05-10 19:30:00|40.86|38.46|40.47|38.07|40.86|38.46|39.78|37.38|0
1652211300000|2022-05-10 19:35:00|40.33|37.93|39.5|37.1|40.84|38.44|38.99|36.59|0
1652211600000|2022-05-10 19:40:00|39.4|37|39.05|36.65|39.74|37.34|38.92|36.52|0
1652211900000|2022-05-10 19:45:00|39.24|36.84|40.34|37.94|40.94|38.54|38.82|36.42|0
1652212200000|2022-05-10 19:50:00|39.68|37.28|40.73|38.33|40.9|38.5|39.2|36.8|0
1652212500000|2022-05-10 19:55:00|40.69|38.29|40.24|37.84|40.8|38.4|39.61|37.21|0
1652212800000|2022-05-10 20:00:00|40.1|37.7|39.34|36.94|40.2|37.8|39.01|36.61|0
1652213100000|2022-05-10 20:05:00|39.44|37.04|40.02|37.62|40.69|38.29|39.41|37.01|0
1652213400000|2022-05-10 20:10:00|40.09|37.69|39.24|36.84|40.27|37.87|38.45|36.05|0
1652213700000|2022-05-10 20:15:00|39.26|36.46|39.57|36.77|39.68|36.88|39.26|36.46|0
1652214000000|2022-05-10 20:20:00|39.54|36.74|39.67|36.87|39.88|37.08|39.37|36.57|0
1652214300000|2022-05-10 20:25:00|39.69|36.89|39.81|37.01|39.88|37.08|39.48|36.68|0
1652214600000|2022-05-10 20:30:00|39.78|36.98|39.47|36.67|39.88|37.08|39.4|36.6|0
1652214900000|2022-05-10 20:35:00|39.5|36.7|39.5|36.7|39.64|36.84|39.29|36.49|0
1652215200000|2022-05-10 20:40:00|39.46|36.66|39.26|36.46|39.57|36.77|39.22|36.42|0
1652215500000|2022-05-10 20:45:00|39.27|36.47|39.04|36.24|39.27|36.47|38.78|35.98|0
1652215800000|2022-05-10 20:50:00|39.05|36.25|39.15|36.35|39.38|36.58|38.95|36.15|0
1652216100000|2022-05-10 20:55:00|39.17|36.37|39.17|36.37|39.46|36.66|39.05|36.25|0
1652216400000|2022-05-10 21:00:00|39.13|36.33|39.17|36.37|39.2|36.4|39.06|36.26|0
1652216700000|2022-05-10 21:05:00|39.13|36.33|39.14|36.34|39.24|36.44|39.07|36.27|0
1652217000000|2022-05-10 21:10:00|39.15|36.35|39.1|36.3|39.15|36.35|39.1|36.3|0
1652217300000|2022-05-10 21:15:00|39.08|36.28|39.18|36.38|39.19|36.39|39.08|36.28|0
1652217600000|2022-05-10 21:20:00|39.17|36.37|39.15|36.35|39.19|36.39|39.15|36.35|0
1652217900000|2022-05-10 21:25:00|39.14|36.34|39.11|36.31|39.18|36.38|39|36.2|0
1652218200000|2022-05-10 21:30:00|39.1|36.3|39.08|36.28|39.14|36.34|39.06|36.26|0
1652218500000|2022-05-10 21:35:00|39.09|36.29|39.06|36.26|39.1|36.3|39.01|36.21|0
1652218800000|2022-05-10 21:40:00|39.09|36.29|39.12|36.32|39.12|36.32|39.06|36.26|0
1652219100000|2022-05-10 21:45:00|39.11|36.31|39.08|36.28|39.11|36.31|39.01|36.21|0
1652219400000|2022-05-10 21:50:00|39.07|36.27|39.11|36.31|39.11|36.31|39.07|36.27|0
1652219700000|2022-05-10 21:55:00|39.12|36.32|39.1|36.3|39.16|36.36|39.07|36.27|0
1652220000000|2022-05-10 22:00:00|39.02|36.22|38.94|36.14|39.21|36.41|38.85|36.05|0
1652220300000|2022-05-10 22:05:00|38.99|36.19|38.92|36.12|39.11|36.31|38.73|35.93|0
1652220600000|2022-05-10 22:10:00|38.97|36.17|38.9|36.1|39.1|36.3|38.8|36|0
1652220900000|2022-05-10 22:15:00|38.92|36.12|38.9|36.1|39.04|36.24|38.8|36|0
1652221200000|2022-05-10 22:20:00|38.92|36.12|39.14|36.34|39.27|36.47|38.92|36.12|0
1652221500000|2022-05-10 22:25:00|39.15|36.35|39.14|36.34|39.2|36.4|38.85|36.05|0
1652221800000|2022-05-10 22:30:00|39.17|36.37|39.37|36.57|39.37|36.57|39.17|36.37|0
1652222100000|2022-05-10 22:35:00|39.34|36.54|39.34|36.54|39.41|36.61|39.29|36.49|0
1652222400000|2022-05-10 22:40:00|39.41|36.61|39.51|36.71|39.54|36.74|39.34|36.54|0
1652222700000|2022-05-10 22:45:00|39.54|36.74|39.73|36.93|39.85|37.05|39.54|36.74|0
1652223000000|2022-05-10 22:50:00|39.75|36.95|39.82|37.02|39.88|37.08|39.73|36.93|0
1652223300000|2022-05-10 22:55:00|39.83|37.03|39.75|36.95|39.92|37.12|39.71|36.91|0
1652223600000|2022-05-10 23:00:00|39.76|36.96|39.69|36.89|39.8|37|39.61|36.81|0
1652223900000|2022-05-10 23:05:00|39.66|36.86|39.92|37.12|39.97|37.17|39.61|36.81|0
1652224200000|2022-05-10 23:10:00|39.9|37.1|39.88|37.08|40.05|37.25|39.81|37.01|0
1652224500000|2022-05-10 23:15:00|39.85|37.05|39.65|36.85|39.85|37.05|39.62|36.82|0
1652224800000|2022-05-10 23:20:00|39.64|36.84|39.64|36.84|39.64|36.84|39.6|36.8|0
1652225100000|2022-05-10 23:25:00|39.65|36.85|39.7|36.9|39.76|36.96|39.65|36.85|0
1652225400000|2022-05-10 23:30:00|39.74|36.94|39.19|36.39|39.81|37.01|39.05|36.25|0
1652225700000|2022-05-10 23:35:00|39.16|36.36|39.02|36.22|39.45|36.65|38.88|36.08|0
1652226000000|2022-05-10 23:40:00|39.05|36.25|39.19|36.39|39.22|36.42|38.82|36.02|0
1652226300000|2022-05-10 23:45:00|39.07|36.27|38.83|36.03|39.12|36.32|38.81|36.01|0
1652226600000|2022-05-10 23:50:00|38.85|36.05|38.78|35.98|38.93|36.13|38.78|35.98|0
1652226900000|2022-05-10 23:55:00|38.81|36.01|39.15|36.35|39.15|36.35|38.42|35.62|0
1652227200000|2022-05-11 00:00:00|39.12|36.32|39.03|36.23|39.12|36.32|38.61|35.81|0
1652227500000|2022-05-11 00:05:00|39.08|36.28|40.11|37.31|40.11|37.31|39.01|36.21|0
1652227800000|2022-05-11 00:10:00|40.08|37.28|40.21|37.41|40.25|37.45|40.04|37.24|0
1652228100000|2022-05-11 00:15:00|40.25|37.45|40.63|37.83|40.7|37.9|40.11|37.31|0
1652228400000|2022-05-11 00:20:00|40.67|37.87|40.84|38.04|40.91|38.11|40.47|37.67|0
1652228700000|2022-05-11 00:25:00|40.81|38.01|40.6|37.8|40.95|38.15|40.56|37.76|0
1652229000000|2022-05-11 00:30:00|40.56|37.76|40.7|37.9|40.77|37.97|40.42|37.62|0
1652229300000|2022-05-11 00:35:00|40.68|37.88|40.38|37.58|40.68|37.88|40.35|37.55|0
1652229600000|2022-05-11 00:40:00|40.35|37.55|40.07|37.27|40.38|37.58|40.04|37.24|0
1652229900000|2022-05-11 00:45:00|40.04|37.24|39.55|36.75|40.05|37.25|39.41|36.61|0
1652230200000|2022-05-11 00:50:00|39.52|36.72|39.58|36.78|39.62|36.82|39.31|36.51|0
1652230500000|2022-05-11 00:55:00|39.57|36.77|39.76|36.96|40.21|37.41|39.57|36.77|0
1652230800000|2022-05-11 01:00:00|39.81|37.01|39.67|36.87|39.81|37.01|39.24|36.44|0
1652231100000|2022-05-11 01:05:00|39.69|36.89|39.41|36.61|39.77|36.97|39.41|36.61|0
1652231400000|2022-05-11 01:10:00|39.46|36.66|39.29|36.49|39.46|36.66|39.17|36.37|0
1652231700000|2022-05-11 01:15:00|39.27|36.47|39.86|37.06|39.96|37.16|39.27|36.47|0
1652232000000|2022-05-11 01:20:00|39.92|37.12|40.55|37.75|40.65|37.85|39.85|37.05|0
1652232300000|2022-05-11 01:25:00|40.57|37.77|40.71|37.91|40.76|37.96|40.41|37.61|0
1652232600000|2022-05-11 01:30:00|40.79|37.99|40.55|37.75|40.93|38.13|40.41|37.61|0
1652232900000|2022-05-11 01:35:00|40.58|37.78|40.58|37.78|40.69|37.89|40.15|37.35|0
1652233200000|2022-05-11 01:40:00|40.65|37.85|40.9|38.1|40.93|38.13|40.65|37.85|0
1652233500000|2022-05-11 01:45:00|40.93|38.13|40.58|37.78|40.93|38.13|40.58|37.78|0
1652233800000|2022-05-11 01:50:00|40.6|37.8|41.14|38.34|41.25|38.45|40.37|37.57|0
1652234100000|2022-05-11 01:55:00|41.11|38.31|41.25|38.45|41.34|38.54|41.11|38.31|0
1652234400000|2022-05-11 02:00:00|41.21|38.41|41.28|38.48|41.32|38.52|41|38.2|0
1652234700000|2022-05-11 02:05:00|41.3|38.5|41.82|39.02|41.82|39.02|41.28|38.48|0
1652235000000|2022-05-11 02:10:00|41.74|38.94|41.71|38.91|41.82|39.02|41.67|38.87|0
1652235300000|2022-05-11 02:15:00|41.74|38.94|41.81|39.01|41.81|39.01|41.51|38.71|0
1652235600000|2022-05-11 02:20:00|41.78|38.98|42.14|39.34|42.32|39.52|41.78|38.98|0
1652235900000|2022-05-11 02:25:00|42.15|39.35|42.21|39.41|42.26|39.46|42.08|39.28|0
1652236200000|2022-05-11 02:30:00|42.17|39.37|42.28|39.48|42.32|39.52|42.17|39.37|0
1652236500000|2022-05-11 02:35:00|42.24|39.44|42.13|39.33|42.24|39.44|41.92|39.12|0
1652236800000|2022-05-11 02:40:00|42.15|39.35|41.88|39.08|42.24|39.44|41.83|39.03|0
1652237100000|2022-05-11 02:45:00|41.92|39.12|41.95|39.15|42.02|39.22|41.83|39.03|0
1652237400000|2022-05-11 02:50:00|41.92|39.12|41.93|39.13|42.02|39.22|41.84|39.04|0
1652237700000|2022-05-11 02:55:00|41.95|39.15|41.81|39.01|41.97|39.17|41.66|38.86|0
1652238000000|2022-05-11 03:00:00|41.79|38.99|41.86|39.06|41.88|39.08|41.63|38.83|0
1652238300000|2022-05-11 03:05:00|41.84|39.04|41.86|39.06|41.98|39.18|41.8|39|0
1652238600000|2022-05-11 03:10:00|41.88|39.08|41.73|38.93|41.88|39.08|41.62|38.82|0
1652238900000|2022-05-11 03:15:00|41.71|38.91|41.85|39.05|41.98|39.18|41.59|38.79|0
1652239200000|2022-05-11 03:20:00|41.87|39.07|42.05|39.25|42.11|39.31|41.84|39.04|0
1652239500000|2022-05-11 03:25:00|42.03|39.23|41.98|39.18|42.11|39.31|41.91|39.11|0
1652239800000|2022-05-11 03:30:00|42.03|39.23|41.85|39.05|42.05|39.25|41.83|39.03|0
1652240100000|2022-05-11 03:35:00|41.87|39.07|41.83|39.03|41.98|39.18|41.83|39.03|0
1652240400000|2022-05-11 03:40:00|41.85|39.05|41.69|38.89|41.87|39.07|41.47|38.67|0
1652240700000|2022-05-11 03:45:00|41.72|38.92|42.08|39.28|42.16|39.36|41.72|38.92|0
1652241000000|2022-05-11 03:50:00|42.12|39.32|41.69|38.89|42.14|39.34|41.62|38.82|0
1652241300000|2022-05-11 03:55:00|41.74|38.94|41.86|39.06|41.94|39.14|41.69|38.89|0
1652241600000|2022-05-11 04:00:00|41.83|39.03|42.01|39.21|42.02|39.22|41.76|38.96|0
1652241900000|2022-05-11 04:05:00|41.99|39.19|41.97|39.17|42.04|39.24|41.9|39.1|0
1652242200000|2022-05-11 04:10:00|42.01|39.21|41.88|39.08|42.02|39.22|41.86|39.06|0
1652242500000|2022-05-11 04:15:00|41.9|39.1|41.86|39.06|41.95|39.15|41.75|38.95|0
1652242800000|2022-05-11 04:20:00|41.82|39.02|41.68|38.88|41.86|39.06|41.61|38.81|0
1652243100000|2022-05-11 04:25:00|41.72|38.92|41.61|38.81|41.72|38.92|41.54|38.74|0
1652243400000|2022-05-11 04:30:00|41.68|38.88|41.73|38.93|41.79|38.99|41.61|38.81|0
1652243700000|2022-05-11 04:35:00|41.75|38.95|41.71|38.91|41.86|39.06|41.64|38.84|0
1652244000000|2022-05-11 04:40:00|41.75|38.95|41.69|38.89|41.82|39.02|41.68|38.88|0
1652244300000|2022-05-11 04:45:00|41.71|38.91|41.71|38.91|41.78|38.98|41.68|38.88|0
1652244600000|2022-05-11 04:50:00|41.73|38.93|41.91|39.11|41.96|39.16|41.71|38.91|0
1652244900000|2022-05-11 04:55:00|41.93|39.13|42.09|39.29|42.1|39.3|41.82|39.02|0
1652245200000|2022-05-11 05:00:00|42.1|39.3|42.03|39.23|42.18|39.38|42|39.2|0
1652245500000|2022-05-11 05:05:00|42.01|39.21|41.96|39.16|42.21|39.41|41.92|39.12|0
1652245800000|2022-05-11 05:10:00|41.99|39.19|41.99|39.19|42.05|39.25|41.74|38.94|0
1652246100000|2022-05-11 05:15:00|42.01|39.21|41.65|38.85|42.28|39.48|41.65|38.85|0
1652246400000|2022-05-11 05:20:00|41.69|38.89|41.67|38.87|41.85|39.05|41.56|38.76|0
1652246700000|2022-05-11 05:25:00|41.7|38.9|42.28|39.48|42.28|39.48|41.7|38.9|0
1652247000000|2022-05-11 05:30:00|42.24|39.44|42.15|39.35|42.28|39.48|42.04|39.24|0
1652247300000|2022-05-11 05:35:00|42.17|39.37|41.99|39.19|42.21|39.41|41.88|39.08|0
1652247600000|2022-05-11 05:40:00|42|39.2|41.81|39.01|42.08|39.28|41.74|38.94|0
1652247900000|2022-05-11 05:45:00|41.79|38.99|42.09|39.29|42.2|39.4|41.74|38.94|0
1652248200000|2022-05-11 05:50:00|42.11|39.31|41.73|38.93|42.2|39.4|41.7|38.9|0
1652248500000|2022-05-11 05:55:00|41.75|38.95|41.79|38.99|41.79|38.99|41.48|38.68|0
1652248800000|2022-05-11 06:00:00|41.7|38.9|41.34|38.54|41.7|38.9|41.06|38.26|0
1652249100000|2022-05-11 06:05:00|41.37|38.57|41.68|38.88|41.73|38.93|41.05|38.25|0
1652249400000|2022-05-11 06:10:00|41.66|38.86|41.73|38.93|41.75|38.95|41.52|38.72|0
1652249700000|2022-05-11 06:15:00|41.8|39|42.45|39.65|42.49|39.69|41.8|39|0
1652250000000|2022-05-11 06:20:00|42.47|39.67|42.56|39.76|42.59|39.79|42.23|39.43|0
1652250300000|2022-05-11 06:25:00|42.54|39.74|42.41|39.61|42.57|39.77|42.18|39.38|0
1652250600000|2022-05-11 06:30:00|42.45|39.65|42.28|39.48|42.59|39.79|42.28|39.48|0
1652250900000|2022-05-11 06:35:00|42.25|39.45|43.08|40.28|43.54|40.74|42.19|39.39|0
1652251200000|2022-05-11 06:40:00|43.06|40.26|42.74|39.94|43.53|40.73|42.74|39.94|0
1652251500000|2022-05-11 06:45:00|42.73|39.93|42.2|39.4|42.76|39.96|42.09|39.29|0
1652251800000|2022-05-11 06:50:00|42.16|39.36|42.18|39.38|42.29|39.49|41.95|39.15|0
1652252100000|2022-05-11 06:55:00|42.16|39.36|42.11|39.31|42.27|39.47|41.95|39.15|0
1652252400000|2022-05-11 07:00:00|42.31|39.51|42.03|39.23|42.41|39.61|41.75|38.95|0
1652252700000|2022-05-11 07:05:00|41.75|39.35|42.37|39.97|42.48|40.08|41.58|39.18|0
1652253000000|2022-05-11 07:10:00|42.23|39.83|41.6|39.2|42.41|40.01|41.56|39.16|0
1652253300000|2022-05-11 07:15:00|41.56|39.16|41.42|39.02|41.56|39.16|40.92|38.52|0
1652253600000|2022-05-11 07:20:00|41.49|39.09|41.45|39.05|42.19|39.79|41.37|38.97|0
1652253900000|2022-05-11 07:25:00|41.47|39.07|41.2|38.8|41.49|39.09|40.85|38.45|0
1652254200000|2022-05-11 07:30:00|41.26|38.86|40.88|38.48|41.42|39.02|40.67|38.27|0
1652254500000|2022-05-11 07:35:00|40.9|38.5|41.17|38.77|41.43|39.03|40.88|38.48|0
1652254800000|2022-05-11 07:40:00|41.2|38.8|41.45|39.05|41.77|39.37|41.06|38.66|0
1652255100000|2022-05-11 07:45:00|41.57|39.17|41.7|39.3|41.81|39.41|41.4|39|0
1652255400000|2022-05-11 07:50:00|41.74|39.34|41.68|39.28|41.99|39.59|41.52|39.12|0
1652255700000|2022-05-11 07:55:00|41.66|39.26|41.86|39.46|42.09|39.69|41.41|39.01|0
1652256000000|2022-05-11 08:00:00|41.91|39.51|42.18|39.78|42.49|40.09|41.77|39.37|0
1652256300000|2022-05-11 08:05:00|42.2|39.8|42.53|40.13|42.64|40.24|41.93|39.53|0
1652256600000|2022-05-11 08:10:00|42.58|40.18|43.18|40.78|43.22|40.82|42.56|40.16|0
1652256900000|2022-05-11 08:15:00|43.22|40.82|43.33|40.93|43.53|41.13|43.04|40.64|0
1652257200000|2022-05-11 08:20:00|43.22|40.82|44|41.6|44.04|41.64|43.22|40.82|0
1652257500000|2022-05-11 08:25:00|43.96|41.56|44.37|41.97|44.37|41.97|43.77|41.37|0
1652257800000|2022-05-11 08:30:00|44.45|42.05|44.71|42.31|44.75|42.35|44.33|41.93|0
1652258100000|2022-05-11 08:35:00|44.65|42.25|44.94|42.54|45.05|42.65|44.64|42.24|0
1652258400000|2022-05-11 08:40:00|44.9|42.5|45.62|43.22|45.78|43.38|44.9|42.5|0
1652258700000|2022-05-11 08:45:00|45.64|43.24|45.73|43.33|46.99|44.59|45.5|43.1|0
1652259000000|2022-05-11 08:50:00|45.76|43.36|46.31|43.91|46.31|43.91|45.61|43.21|0
1652259300000|2022-05-11 08:55:00|46.42|44.02|46.27|43.87|46.58|44.18|46.23|43.83|0
1652259600000|2022-05-11 09:00:00|46.28|43.88|46.85|44.45|46.93|44.53|46.28|43.88|0
1652259900000|2022-05-11 09:05:00|46.93|44.53|46.87|44.47|46.97|44.57|46.48|44.08|0
1652260200000|2022-05-11 09:10:00|46.85|44.45|46.73|44.33|46.97|44.57|46.69|44.29|0
1652260500000|2022-05-11 09:15:00|46.79|44.39|46.1|43.7|46.93|44.53|45.84|43.44|0
1652260800000|2022-05-11 09:20:00|46.14|43.74|45.61|43.21|46.21|43.81|45.61|43.21|0
1652261100000|2022-05-11 09:25:00|45.59|43.19|45.94|43.54|45.94|43.54|45.52|43.12|0
1652261400000|2022-05-11 09:30:00|45.98|43.58|45.75|43.35|46.02|43.62|45.75|43.35|0
1652261700000|2022-05-11 09:35:00|45.82|43.42|45.84|43.44|46.02|43.62|45.67|43.27|0
1652262000000|2022-05-11 09:40:00|45.86|43.46|45.94|43.54|46.17|43.77|45.74|43.34|0
1652262300000|2022-05-11 09:45:00|45.95|43.55|45.95|43.55|46.09|43.69|45.82|43.42|0
1652262600000|2022-05-11 09:50:00|45.9|43.5|46.01|43.61|46.13|43.73|45.82|43.42|0
1652262900000|2022-05-11 09:55:00|45.97|43.57|45.97|43.57|46.09|43.69|45.87|43.47|0
1652263200000|2022-05-11 10:00:00|45.99|43.59|45.55|43.15|46.22|43.82|45.55|43.15|0
1652263500000|2022-05-11 10:05:00|45.58|43.18|44.97|42.57|45.66|43.26|44.89|42.49|0
1652263800000|2022-05-11 10:10:00|45.05|42.65|44.99|42.59|45.31|42.91|44.7|42.3|0
1652264100000|2022-05-11 10:15:00|44.95|42.55|44.91|42.51|45.24|42.84|44.87|42.47|0
1652264400000|2022-05-11 10:20:00|44.89|42.49|45.14|42.74|45.27|42.87|44.83|42.43|0
1652264700000|2022-05-11 10:25:00|45.12|42.72|45.66|43.26|45.71|43.31|45.1|42.7|0
1652265000000|2022-05-11 10:30:00|45.6|43.2|46.24|43.84|46.39|43.99|45.6|43.2|0
1652265300000|2022-05-11 10:35:00|46.25|43.85|46.43|44.03|46.55|44.15|46.12|43.72|0
1652265600000|2022-05-11 10:40:00|46.45|44.05|46.55|44.15|46.55|44.15|46.31|43.91|0
1652265900000|2022-05-11 10:45:00|46.53|44.13|46.35|43.95|46.55|44.15|46.33|43.93|0
1652266200000|2022-05-11 10:50:00|46.39|43.99|46.19|43.79|46.43|44.03|46.04|43.64|0
1652266500000|2022-05-11 10:55:00|46.23|43.83|46.04|43.64|46.39|43.99|46.04|43.64|0
1652266800000|2022-05-11 11:00:00|45.98|43.58|46.13|43.73|46.27|43.87|45.88|43.48|0
1652267100000|2022-05-11 11:05:00|46.11|43.71|46.17|43.77|46.23|43.83|45.84|43.44|0
1652267400000|2022-05-11 11:10:00|46.19|43.79|46.23|43.83|46.38|43.98|46.09|43.69|0
1652267700000|2022-05-11 11:15:00|46.27|43.87|46.3|43.9|46.4|44|46.19|43.79|0
1652268000000|2022-05-11 11:20:00|46.34|43.94|46.5|44.1|46.54|44.14|46.3|43.9|0
1652268300000|2022-05-11 11:25:00|46.46|44.06|46.52|44.12|46.69|44.29|46.36|43.96|0
1652268600000|2022-05-11 11:30:00|46.57|44.17|46.34|43.94|46.63|44.23|46.18|43.78|0
1652268900000|2022-05-11 11:35:00|46.36|43.96|47.02|44.62|47.6|45.2|46.34|43.94|0
1652269200000|2022-05-11 11:40:00|47|44.6|47|44.6|47.44|45.04|46.92|44.52|0
1652269500000|2022-05-11 11:45:00|47.02|44.62|47|44.6|47.32|44.92|46.9|44.5|0
1652269800000|2022-05-11 11:50:00|46.96|44.56|46.9|44.5|47.4|45|46.88|44.48|0
1652270100000|2022-05-11 11:55:00|46.92|44.52|46.88|44.48|46.92|44.52|46.57|44.17|0
1652270400000|2022-05-11 12:00:00|46.92|44.52|46.82|44.42|47.08|44.68|46.65|44.25|0
1652270700000|2022-05-11 12:05:00|46.8|44.4|46.65|44.25|46.96|44.56|46.57|44.17|0
1652271000000|2022-05-11 12:10:00|46.61|44.21|46.29|43.89|46.72|44.32|46.25|43.85|0
1652271300000|2022-05-11 12:15:00|46.22|43.82|46.93|44.53|46.97|44.57|46.04|43.64|0
1652271600000|2022-05-11 12:20:00|46.85|44.45|47.2|44.8|47.2|44.8|46.58|44.18|0
1652271900000|2022-05-11 12:25:00|47.16|44.76|46.34|43.94|47.71|45.31|46.34|43.94|0
1652272200000|2022-05-11 12:30:00|44.98|42.58|40.66|37.54|44.98|42.58|38.87|35.75|0
1652272500000|2022-05-11 12:35:00|40.53|37.41|36.56|33.44|40.77|37.65|36.56|33.44|0
1652272800000|2022-05-11 12:40:00|36.59|33.47|37.31|34.19|38|34.88|32.62|29.5|0
1652273100000|2022-05-11 12:45:00|37.67|34.55|36.83|33.71|37.9|34.78|36.63|33.51|0
1652273400000|2022-05-11 12:50:00|36.84|33.72|34.87|31.75|36.89|33.77|34.78|31.66|0
1652273700000|2022-05-11 12:55:00|34.92|31.8|36.09|32.97|36.54|33.42|33.63|30.51|0
1652274000000|2022-05-11 13:00:00|36.05|32.93|36.87|33.75|36.95|33.83|35.9|32.78|0
1652274300000|2022-05-11 13:05:00|36.79|33.67|37.11|33.99|37.63|34.51|36.46|33.34|0
1652274600000|2022-05-11 13:10:00|37.21|34.09|36.23|33.11|38.29|35.17|36.06|32.94|0
1652274900000|2022-05-11 13:15:00|36.33|33.21|37.88|34.76|37.88|34.76|35.84|32.72|0
1652275200000|2022-05-11 13:20:00|37.94|34.82|38.11|34.99|38.31|35.19|37.32|34.2|0
1652275500000|2022-05-11 13:25:00|38.14|35.02|38.01|34.89|38.29|35.17|37.28|34.16|0
1652275800000|2022-05-11 13:30:00|38.34|35.22|36.76|33.64|40.18|37.06|36.39|33.27|0
1652276100000|2022-05-11 13:35:00|36.21|33.09|36.89|33.77|37.54|34.42|35.67|32.55|0
1652276400000|2022-05-11 13:40:00|36.44|33.32|41.26|38.14|41.41|38.29|36.15|33.03|0
1652276700000|2022-05-11 13:45:00|41.42|38.3|45.3|42.18|45.61|42.49|39.04|35.92|0
1652277000000|2022-05-11 13:50:00|45.27|42.15|44.13|41.01|46.34|43.22|43.79|40.67|0
1652277300000|2022-05-11 13:55:00|44.05|40.93|43.45|41.05|44.09|41.05|41.75|38.63|0
1652277600000|2022-05-11 14:00:00|43.28|40.88|43.62|41.22|43.88|41.48|41.68|39.28|0
1652277900000|2022-05-11 14:05:00|43.58|41.18|40.05|37.65|43.58|41.18|40|37.6|0
1652278200000|2022-05-11 14:10:00|40.09|37.69|41.36|38.96|42.08|39.68|39.53|37.13|0
1652278500000|2022-05-11 14:15:00|41.48|39.08|41.66|39.26|42.15|39.75|40.5|38.1|0
1652278800000|2022-05-11 14:20:00|42.05|39.65|43.53|41.13|44.11|41.71|40.87|38.47|0
1652279100000|2022-05-11 14:25:00|43.62|41.22|43.12|40.72|44|41.6|42.23|39.83|0
1652279400000|2022-05-11 14:30:00|42.9|40.5|42.12|39.72|43.71|41.31|41.36|38.96|0
1652279700000|2022-05-11 14:35:00|42.16|39.76|44.21|41.81|44.78|42.38|41.04|38.64|0
1652280000000|2022-05-11 14:40:00|44.25|41.85|45.24|42.84|45.4|43|43.91|41.51|0
1652280300000|2022-05-11 14:45:00|45.13|42.73|43.78|41.38|45.47|43.07|43.33|40.93|0
1652280600000|2022-05-11 14:50:00|43.29|40.89|41.74|39.34|43.65|41.25|41.09|38.69|0
1652280900000|2022-05-11 14:55:00|41.64|39.24|41.19|38.79|42.32|39.92|40.42|38.02|0
1652281200000|2022-05-11 15:00:00|41.1|38.7|40.56|38.16|41.31|38.91|39.55|37.15|0
1652281500000|2022-05-11 15:05:00|40.49|38.09|40.12|37.72|40.81|38.41|39.55|37.15|0
1652281800000|2022-05-11 15:10:00|39.95|37.55|41.26|38.86|41.38|38.98|39.68|37.28|0
1652282100000|2022-05-11 15:15:00|41.13|38.73|39.06|36.66|41.4|39|38.43|36.03|0
1652282400000|2022-05-11 15:20:00|38.97|36.57|41.27|38.87|41.8|39.4|38.41|36.01|0
1652282700000|2022-05-11 15:25:00|41.05|38.65|42.35|39.95|42.53|40.13|40.73|38.33|0
1652283000000|2022-05-11 15:30:00|42.37|39.97|42.46|40.06|43.1|40.7|41.77|39.37|0
1652283300000|2022-05-11 15:35:00|42.68|40.28|44.36|41.96|45.2|42.8|41.88|39.48|0
1652283600000|2022-05-11 15:40:00|44.28|41.88|43.39|40.99|46.33|43.93|43.28|40.88|0
1652283900000|2022-05-11 15:45:00|43.54|41.14|42.39|39.99|43.65|41.25|42.21|39.81|0
1652284200000|2022-05-11 15:50:00|42.59|40.19|41.38|38.98|42.59|40.19|41.09|38.69|0
1652284500000|2022-05-11 15:55:00|41.48|39.08|41.16|38.76|41.48|39.08|40.45|38.05|0
1652284800000|2022-05-11 16:00:00|40.95|38.55|40.43|38.03|41.12|38.72|40.03|37.63|0
1652285100000|2022-05-11 16:05:00|40.38|37.98|40.17|37.77|41.16|38.76|40.08|37.68|0
1652285400000|2022-05-11 16:10:00|40.13|37.73|39.95|37.55|40.45|38.05|39.23|36.83|0
1652285700000|2022-05-11 16:15:00|39.78|37.38|39.16|36.76|40.34|37.94|39.05|36.65|0
1652286000000|2022-05-11 16:20:00|39.05|36.65|41.28|38.88|41.55|39.15|38.93|36.53|0
1652286300000|2022-05-11 16:25:00|41.23|38.83|32.1|29.7|41.42|39.02|32.1|29.7|0
1652286600000|2022-05-11 16:30:00|35.7|33.3|37.1|34.7|37.49|35.09|35.7|33.3|0
1652286900000|2022-05-11 16:35:00|37.06|34.66|37.43|35.03|38.03|35.63|37.03|34.63|0
1652287200000|2022-05-11 16:40:00|37.26|34.86|36.7|34.3|38.33|35.93|36.4|34|0
1652287500000|2022-05-11 16:45:00|36.5|34.1|37.13|34.73|37.24|34.84|36.14|33.74|0
1652287800000|2022-05-11 16:50:00|37.16|34.76|35.56|33.16|37.16|34.76|35.5|33.1|0
1652288100000|2022-05-11 16:55:00|35.53|33.13|34.86|32.46|35.72|33.32|34.65|32.25|0
1652288400000|2022-05-11 17:00:00|34.77|32.37|34.47|32.07|35.21|32.81|33.69|31.29|0
1652288700000|2022-05-11 17:05:00|34.46|32.06|33.97|31.57|34.46|32.06|33.34|30.94|0
1652289000000|2022-05-11 17:10:00|34|31.6|34.29|31.89|34.84|32.44|33.94|31.54|0
1652289300000|2022-05-11 17:15:00|34.31|31.91|34.26|31.86|34.98|32.58|34.23|31.83|0
1652289600000|2022-05-11 17:20:00|34.21|31.81|34.9|32.5|35.13|32.73|33.39|30.99|0
1652289900000|2022-05-11 17:25:00|34.93|32.53|33.44|31.04|35.09|32.69|33.35|30.95|0
1652290200000|2022-05-11 17:30:00|33.41|31.01|34.03|31.63|34.3|31.9|33.11|30.71|0
1652290500000|2022-05-11 17:35:00|33.99|31.59|32.69|30.29|34.35|31.95|32.68|30.28|0
1652290800000|2022-05-11 17:40:00|32.66|30.26|33|30.6|33.37|30.97|32.36|29.96|0
1652291100000|2022-05-11 17:45:00|32.87|30.47|32.88|30.48|32.94|30.54|30.87|28.47|0
1652291400000|2022-05-11 17:50:00|32.81|30.41|32.57|30.17|33.32|30.92|32.21|29.81|0
1652291700000|2022-05-11 17:55:00|32.88|30.48|31.63|29.23|32.96|30.56|31.37|28.97|0
1652292000000|2022-05-11 18:00:00|31.66|29.26|33.68|31.28|33.68|31.28|31.66|29.26|0
1652292300000|2022-05-11 18:05:00|33.74|31.34|32|29.6|33.83|31.43|32|29.6|0
1652292600000|2022-05-11 18:10:00|31.9|29.5|32.85|30.45|32.85|30.45|31.67|29.27|0
1652292900000|2022-05-11 18:15:00|32.86|30.46|33.51|31.11|33.88|31.48|32.34|29.94|0
1652293200000|2022-05-11 18:20:00|33.33|30.93|34.28|31.88|34.49|32.09|32.35|29.95|0
1652293500000|2022-05-11 18:25:00|34.4|32|35.78|33.38|36.82|34.42|34.26|31.86|0
1652293800000|2022-05-11 18:30:00|35.94|33.54|37.17|34.77|37.17|34.77|35.18|32.78|0
1652294100000|2022-05-11 18:35:00|37.07|34.67|37.2|34.8|37.63|35.23|36.45|34.05|0
1652294400000|2022-05-11 18:40:00|37.13|34.73|38.31|35.91|38.32|35.92|36.07|33.67|0
1652294700000|2022-05-11 18:45:00|38.36|35.96|36.29|33.89|38.63|36.23|35.96|33.56|0
1652295000000|2022-05-11 18:50:00|36.25|33.85|35.05|32.65|36.49|34.09|34.72|32.32|0
1652295300000|2022-05-11 18:55:00|35.08|32.68|34.7|32.3|35.55|33.15|34.52|32.12|0
1652295600000|2022-05-11 19:00:00|34.61|32.21|33.6|31.2|34.83|32.43|32.91|30.51|0
1652295900000|2022-05-11 19:05:00|33.69|31.29|34.3|31.9|34.39|31.99|33.14|30.74|0
1652296200000|2022-05-11 19:10:00|34.27|31.87|33.78|31.38|34.92|32.52|33.59|31.19|0
1652296500000|2022-05-11 19:15:00|33.82|31.42|34.02|31.62|34.64|32.24|32.81|30.41|0
1652296800000|2022-05-11 19:20:00|33.96|31.56|33.36|30.96|34.26|31.86|33.26|30.86|0
1652297100000|2022-05-11 19:25:00|33.44|31.04|33.59|31.19|34.6|32.2|32.28|29.88|0
1652297400000|2022-05-11 19:30:00|33.65|31.25|33.38|30.98|34.29|31.89|32.65|30.25|0
1652297700000|2022-05-11 19:35:00|33.35|30.95|32.1|29.7|33.41|31.01|31.99|29.59|0
1652298000000|2022-05-11 19:40:00|32.03|29.63|32.1|29.7|32.59|30.19|31.87|29.47|0
1652298300000|2022-05-11 19:45:00|32.13|29.73|31.06|28.66|32.13|29.73|31.05|28.65|0
1652298600000|2022-05-11 19:50:00|31.08|28.68|30.56|28.16|32.82|30.42|30.03|27.63|0
1652298900000|2022-05-11 19:55:00|30.62|28.22|30.82|28.42|30.96|28.56|30.17|27.77|0
1652299200000|2022-05-11 20:00:00|30.9|28.5|32.07|29.67|32.07|29.67|30.84|28.44|0
1652299500000|2022-05-11 20:05:00|32.04|29.64|32.07|29.67|32.42|30.02|32.01|29.61|0
1652299800000|2022-05-11 20:10:00|32.19|29.79|32.57|30.17|32.77|30.37|32.19|29.79|0
1652300100000|2022-05-11 20:15:00|32.69|29.89|32.77|29.97|33.2|30.4|32.65|29.85|0
1652300400000|2022-05-11 20:20:00|32.75|29.95|32.59|29.79|32.91|30.11|32.56|29.76|0
1652300700000|2022-05-11 20:25:00|32.71|29.91|32.79|29.99|32.79|29.99|32.38|29.58|0
1652301000000|2022-05-11 20:30:00|32.82|30.02|32.73|29.93|32.85|30.05|32.65|29.85|0
1652301300000|2022-05-11 20:35:00|32.7|29.9|32.88|30.08|32.91|30.11|32.67|29.87|0
1652301600000|2022-05-11 20:40:00|32.85|30.05|33.03|30.23|33.33|30.53|32.85|30.05|0
1652301900000|2022-05-11 20:45:00|33.04|30.24|33.21|30.41|33.45|30.65|32.97|30.17|0
1652302200000|2022-05-11 20:50:00|33.24|30.44|33.21|30.41|33.34|30.54|33.15|30.35|0
1652302500000|2022-05-11 20:55:00|33.19|30.39|32.96|30.16|33.24|30.44|32.79|29.99|0
1652302800000|2022-05-11 21:00:00|32.98|30.18|32.98|30.18|33|30.2|32.94|30.14|0
1652303100000|2022-05-11 21:05:00|33.01|30.21|32.71|29.91|33.03|30.23|32.71|29.91|0
1652303400000|2022-05-11 21:10:00|32.69|29.89|32.62|29.82|32.71|29.91|32.61|29.81|0
1652303700000|2022-05-11 21:15:00|32.61|29.81|32.55|29.75|32.61|29.81|32.51|29.71|0
1652304000000|2022-05-11 21:20:00|32.57|29.77|32.43|29.63|32.57|29.77|32.37|29.57|0
1652304300000|2022-05-11 21:25:00|32.39|29.59|32.41|29.61|32.47|29.67|32.38|29.58|0
1652304600000|2022-05-11 21:30:00|32.4|29.6|32.47|29.67|32.53|29.73|32.36|29.56|0
1652304900000|2022-05-11 21:35:00|32.48|29.68|32.43|29.63|32.48|29.68|32.38|29.58|0
1652305200000|2022-05-11 21:40:00|32.44|29.64|32.41|29.61|32.47|29.67|32.38|29.58|0
1652305500000|2022-05-11 21:45:00|32.43|29.63|32.53|29.73|32.53|29.73|32.41|29.61|0
1652305800000|2022-05-11 21:50:00|32.54|29.74|32.57|29.77|32.57|29.77|32.54|29.74|0
1652306100000|2022-05-11 21:55:00|32.56|29.76|32.66|29.86|32.72|29.92|32.51|29.71|0
1652306400000|2022-05-11 22:00:00|32.59|29.79|32.54|29.74|32.78|29.98|32.29|29.49|0
1652306700000|2022-05-11 22:05:00|32.56|29.76|32.31|29.51|32.56|29.76|32.06|29.26|0
1652307000000|2022-05-11 22:10:00|32.29|29.49|31.6|28.8|32.34|29.54|31.52|28.72|0
1652307300000|2022-05-11 22:15:00|31.52|28.72|31.38|28.58|31.75|28.95|31.28|28.48|0
1652307600000|2022-05-11 22:20:00|31.35|28.55|31.32|28.52|31.62|28.82|31.32|28.52|0
1652307900000|2022-05-11 22:25:00|31.31|28.51|31.49|28.69|31.71|28.91|31.24|28.44|0
1652308200000|2022-05-11 22:30:00|31.54|28.74|31.87|29.07|31.9|29.1|31.54|28.74|0
1652308500000|2022-05-11 22:35:00|31.9|29.1|32.07|29.27|32.2|29.4|31.9|29.1|0
1652308800000|2022-05-11 22:40:00|32.13|29.33|32.17|29.37|32.21|29.41|32.01|29.21|0
1652309100000|2022-05-11 22:45:00|32.15|29.35|32.25|29.45|32.33|29.53|32.05|29.25|0
1652309400000|2022-05-11 22:50:00|32.27|29.47|32.47|29.67|32.53|29.73|31.92|29.12|0
1652309700000|2022-05-11 22:55:00|32.46|29.66|32.62|29.82|32.62|29.82|32.34|29.54|0
1652310000000|2022-05-11 23:00:00|32.71|29.91|32.71|29.91|32.83|30.03|32.59|29.79|0
1652310300000|2022-05-11 23:05:00|32.74|29.94|32.71|29.91|32.74|29.94|32.53|29.73|0
1652310600000|2022-05-11 23:10:00|32.69|29.89|32.47|29.67|32.77|29.97|32.47|29.67|0
1652310900000|2022-05-11 23:15:00|32.44|29.64|32.54|29.74|32.62|29.82|32.43|29.63|0
1652311200000|2022-05-11 23:20:00|32.53|29.73|32.23|29.43|32.53|29.73|32.18|29.38|0
1652311500000|2022-05-11 23:25:00|32.22|29.42|32.15|29.35|32.32|29.52|32.12|29.32|0
1652311800000|2022-05-11 23:30:00|32.13|29.33|32.47|29.67|32.5|29.7|32|29.2|0
1652312100000|2022-05-11 23:35:00|32.45|29.65|32.73|29.93|32.77|29.97|32.39|29.59|0
1652312400000|2022-05-11 23:40:00|32.7|29.9|32.91|30.11|32.94|30.14|32.67|29.87|0
1652312700000|2022-05-11 23:45:00|32.92|30.12|32.94|30.14|33.31|30.51|32.85|30.05|0
1652313000000|2022-05-11 23:50:00|32.92|30.12|32.54|29.74|32.98|30.18|32.52|29.72|0
1652313300000|2022-05-11 23:55:00|32.49|29.69|32.93|30.13|32.93|30.13|32.49|29.69|0
1652313600000|2022-05-12 00:00:00|32.9|30.1|32.11|29.31|32.9|30.1|31.81|29.01|0
1652313900000|2022-05-12 00:05:00|31.98|29.18|32.7|29.9|32.9|30.1|31.94|29.14|0
1652314200000|2022-05-12 00:10:00|32.68|29.88|32.11|29.31|32.68|29.88|32.01|29.21|0
1652314500000|2022-05-12 00:15:00|32.08|29.28|30.77|27.97|32.08|29.28|30.68|27.88|0
1652314800000|2022-05-12 00:20:00|30.72|27.92|30.77|27.97|30.96|28.16|30.42|27.62|0
1652315100000|2022-05-12 00:25:00|30.68|27.88|31.07|28.27|31.17|28.37|30.49|27.69|0
1652315400000|2022-05-12 00:30:00|31.05|28.25|30.88|28.08|31.05|28.25|30.62|27.82|0
1652315700000|2022-05-12 00:35:00|30.9|28.1|31.84|29.04|31.9|29.1|30.85|28.05|0
1652316000000|2022-05-12 00:40:00|32.05|29.25|33.25|30.45|33.43|30.63|31.99|29.19|0
1652316300000|2022-05-12 00:45:00|33.22|30.42|33.37|30.57|33.43|30.63|32.82|30.02|0
1652316600000|2022-05-12 00:50:00|33.39|30.59|33.67|30.87|33.88|31.08|33.39|30.59|0
1652316900000|2022-05-12 00:55:00|33.66|30.86|33.56|30.76|33.67|30.87|33.34|30.54|0
1652317200000|2022-05-12 01:00:00|33.58|30.78|33.25|30.45|33.58|30.78|33.16|30.36|0
1652317500000|2022-05-12 01:05:00|33.28|30.48|32.74|29.94|33.34|30.54|32.45|29.65|0
1652317800000|2022-05-12 01:10:00|32.76|29.96|32.92|30.12|33.31|30.51|32.76|29.96|0
1652318100000|2022-05-12 01:15:00|32.93|30.13|33.2|30.4|33.8|31|32.93|30.13|0
1652318400000|2022-05-12 01:20:00|33.22|30.42|32.89|30.09|33.31|30.51|32.74|29.94|0
1652318700000|2022-05-12 01:25:00|32.9|30.1|33.11|30.31|33.46|30.66|32.9|30.1|0
1652319000000|2022-05-12 01:30:00|33.13|30.33|33.45|30.65|33.7|30.9|33.05|30.25|0
1652319300000|2022-05-12 01:35:00|33.39|30.59|33.24|30.44|33.5|30.7|33.11|30.31|0
1652319600000|2022-05-12 01:40:00|33.18|30.38|33.69|30.89|33.81|31.01|33.03|30.23|0
1652319900000|2022-05-12 01:45:00|33.72|30.92|34.06|31.26|34.12|31.32|33.72|30.92|0
1652320200000|2022-05-12 01:50:00|34.03|31.23|33.87|31.07|34.19|31.39|33.87|31.07|0
1652320500000|2022-05-12 01:55:00|33.84|31.04|33.78|30.98|34.24|31.44|33.64|30.84|0
1652320800000|2022-05-12 02:00:00|33.73|30.93|33.63|30.83|33.73|30.93|33.42|30.62|0
1652321100000|2022-05-12 02:05:00|33.64|30.84|33.43|30.63|33.73|30.93|33.39|30.59|0
1652321400000|2022-05-12 02:10:00|33.45|30.65|33.6|30.8|33.78|30.98|33.42|30.62|0
1652321700000|2022-05-12 02:15:00|33.58|30.78|33.93|31.13|33.93|31.13|33.54|30.74|0
1652322000000|2022-05-12 02:20:00|33.9|31.1|33.84|31.04|33.99|31.19|33.73|30.93|0
1652322300000|2022-05-12 02:25:00|33.85|31.05|33.53|30.73|33.85|31.05|33.4|30.6|0
1652322600000|2022-05-12 02:30:00|33.52|30.72|33.08|30.28|33.68|30.88|32.89|30.09|0
1652322900000|2022-05-12 02:35:00|33.07|30.27|32.85|30.05|33.07|30.27|32.82|30.02|0
1652323200000|2022-05-12 02:40:00|32.83|30.03|32.76|29.96|32.96|30.16|32.71|29.91|0
1652323500000|2022-05-12 02:45:00|32.82|30.02|32.65|29.85|33.08|30.28|32.61|29.81|0
1652323800000|2022-05-12 02:50:00|32.64|29.84|32.55|29.75|32.7|29.9|32.28|29.48|0
1652324100000|2022-05-12 02:55:00|32.52|29.72|33.02|30.22|33.05|30.25|32.46|29.66|0
1652324400000|2022-05-12 03:00:00|33.05|30.25|32.93|30.13|33.23|30.43|32.87|30.07|0
1652324700000|2022-05-12 03:05:00|32.9|30.1|32.88|30.08|33.05|30.25|32.65|29.85|0
1652325000000|2022-05-12 03:10:00|32.9|30.1|32.65|29.85|32.9|30.1|32.57|29.77|0
1652325300000|2022-05-12 03:15:00|32.62|29.82|32.78|29.98|33.05|30.25|32.62|29.82|0
1652325600000|2022-05-12 03:20:00|32.76|29.96|32.81|30.01|32.97|30.17|32.69|29.89|0
1652325900000|2022-05-12 03:25:00|32.85|30.05|32.9|30.1|32.99|30.19|32.82|30.02|0
1652326200000|2022-05-12 03:30:00|32.88|30.08|33.16|30.36|33.25|30.45|32.88|30.08|0
1652326500000|2022-05-12 03:35:00|33.18|30.38|33.13|30.33|33.28|30.48|33.03|30.23|0
1652326800000|2022-05-12 03:40:00|33.12|30.32|32.6|29.8|33.15|30.35|32.33|29.53|0
1652327100000|2022-05-12 03:45:00|32.64|29.84|32.86|30.06|32.86|30.06|32.6|29.8|0
1652327400000|2022-05-12 03:50:00|32.88|30.08|32.54|29.74|32.91|30.11|32.42|29.62|0
1652327700000|2022-05-12 03:55:00|32.57|29.77|32.74|29.94|32.74|29.94|32.45|29.65|0
1652328000000|2022-05-12 04:00:00|32.8|30|32.76|29.96|32.9|30.1|32.68|29.88|0
1652328300000|2022-05-12 04:05:00|32.71|29.91|32.39|29.59|32.71|29.91|32.27|29.47|0
1652328600000|2022-05-12 04:10:00|32.37|29.57|32.36|29.56|32.46|29.66|32.17|29.37|0
1652328900000|2022-05-12 04:15:00|32.4|29.6|32.2|29.4|32.45|29.65|32.14|29.34|0
1652329200000|2022-05-12 04:20:00|32.18|29.38|31.75|28.95|32.21|29.41|31.72|28.92|0
1652329500000|2022-05-12 04:25:00|31.78|28.98|31.79|28.99|31.83|29.03|31.63|28.83|0
1652329800000|2022-05-12 04:30:00|31.8|29|31.83|29.03|31.99|29.19|31.69|28.89|0
1652330100000|2022-05-12 04:35:00|31.85|29.05|31.56|28.76|31.86|29.06|31.51|28.71|0
1652330400000|2022-05-12 04:40:00|31.57|28.77|31.37|28.57|31.63|28.83|31.31|28.51|0
1652330700000|2022-05-12 04:45:00|31.38|28.58|31.6|28.8|31.71|28.91|31.28|28.48|0
1652331000000|2022-05-12 04:50:00|31.58|28.78|31.7|28.9|32.03|29.23|31.53|28.73|0
1652331300000|2022-05-12 04:55:00|31.68|28.88|31.42|28.62|31.75|28.95|31.42|28.62|0
1652331600000|2022-05-12 05:00:00|31.45|28.65|31.71|28.91|32|29.2|31.45|28.65|0
1652331900000|2022-05-12 05:05:00|31.74|28.94|31.48|28.68|31.74|28.94|31.28|28.48|0
1652332200000|2022-05-12 05:10:00|31.42|28.62|30.83|28.03|31.42|28.62|30.8|28|0
1652332500000|2022-05-12 05:15:00|30.86|28.06|30.73|27.93|30.88|28.08|30.53|27.73|0
1652332800000|2022-05-12 05:20:00|30.74|27.94|29.8|27|30.78|27.98|29.77|26.97|0
1652333100000|2022-05-12 05:25:00|29.83|27.03|30.39|27.59|30.41|27.61|29.83|27.03|0
1652333400000|2022-05-12 05:30:00|30.43|27.63|30.6|27.8|30.71|27.91|30.4|27.6|0
1652333700000|2022-05-12 05:35:00|30.61|27.81|30.31|27.51|30.87|28.07|30.18|27.38|0
1652334000000|2022-05-12 05:40:00|30.32|27.52|29.99|27.19|30.44|27.64|29.93|27.13|0
1652334300000|2022-05-12 05:45:00|29.93|27.13|29.67|26.87|30.17|27.37|29.6|26.8|0
1652334600000|2022-05-12 05:50:00|29.69|26.89|29.55|26.75|29.71|26.91|29.44|26.64|0
1652334900000|2022-05-12 05:55:00|29.58|26.78|29.43|26.63|29.79|26.99|29.37|26.57|0
1652335200000|2022-05-12 06:00:00|29.44|26.64|29.9|27.1|30.01|27.21|29.27|26.48|0
1652335500000|2022-05-12 06:05:00|29.92|27.12|31.42|28.62|31.51|28.71|29.89|27.09|0
1652335800000|2022-05-12 06:10:00|31.41|28.61|31.62|28.82|31.85|29.05|31.41|28.61|0
1652336100000|2022-05-12 06:15:00|31.61|28.81|31|28.2|31.71|28.91|30.79|27.99|0
1652336400000|2022-05-12 06:20:00|30.99|28.19|31.61|28.81|31.87|29.07|30.87|28.07|0
1652336700000|2022-05-12 06:25:00|31.64|28.84|31.1|28.3|31.69|28.89|31.08|28.28|0
1652337000000|2022-05-12 06:30:00|31.07|28.27|31.29|28.49|31.46|28.66|31.07|28.27|0
1652337300000|2022-05-12 06:35:00|31.31|28.51|31.41|28.61|31.76|28.96|31.31|28.51|0
1652337600000|2022-05-12 06:40:00|31.43|28.63|31.43|28.63|31.83|29.03|31.26|28.46|0
1652337900000|2022-05-12 06:45:00|31.45|28.65|30.51|27.71|31.45|28.65|30.12|27.32|0
1652338200000|2022-05-12 06:50:00|30.49|27.69|30.67|27.87|30.77|27.97|30.44|27.64|0
1652338500000|2022-05-12 06:55:00|30.71|27.91|30.45|27.65|31.08|28.28|30.39|27.59|0
1652338800000|2022-05-12 07:00:00|30.56|27.76|30.18|27.38|30.56|27.76|29.65|26.85|0
1652339100000|2022-05-12 07:05:00|29.85|27.45|31.07|28.67|31.22|28.82|29.37|26.97|0
1652339400000|2022-05-12 07:10:00|31.03|28.63|30.95|28.55|31.21|28.81|30.45|28.05|0
1652339700000|2022-05-12 07:15:00|30.93|28.53|30.93|28.53|32.01|29.61|30.79|28.39|0
1652340000000|2022-05-12 07:20:00|30.95|28.55|30.6|28.2|30.95|28.55|30.02|27.62|0
1652340300000|2022-05-12 07:25:00|30.62|28.22|31.39|28.99|31.69|29.29|30.48|28.08|0
1652340600000|2022-05-12 07:30:00|31.55|29.15|31.15|28.75|31.65|29.25|30.52|28.12|0
1652340900000|2022-05-12 07:35:00|31.18|28.78|30.67|28.27|31.43|29.03|30.67|28.27|0
1652341200000|2022-05-12 07:40:00|30.64|28.24|31.76|29.36|31.76|29.36|30.45|28.05|0
1652341500000|2022-05-12 07:45:00|31.74|29.34|33.81|31.41|33.89|31.49|31.63|29.23|0
1652341800000|2022-05-12 07:50:00|33.86|31.46|32.74|30.34|34.07|31.67|32.52|30.12|0
1652342100000|2022-05-12 07:55:00|32.79|30.39|30.6|28.2|32.83|30.43|29.44|27.04|0
1652342400000|2022-05-12 08:00:00|30.85|28.45|29.26|26.86|30.89|28.49|28.97|26.57|0
1652342700000|2022-05-12 08:05:00|29.3|26.9|29.47|27.07|29.79|27.39|28.87|26.47|0
1652343000000|2022-05-12 08:10:00|29.51|27.11|29.47|27.07|29.82|27.42|29.21|26.81|0
1652343300000|2022-05-12 08:15:00|29.62|27.22|29.21|26.81|29.93|27.53|29.09|26.69|0
1652343600000|2022-05-12 08:20:00|29.15|26.75|29.12|26.72|29.38|26.98|28.74|26.34|0
1652343900000|2022-05-12 08:25:00|29.02|26.62|29.22|26.82|29.43|27.03|28.81|26.41|0
1652344200000|2022-05-12 08:30:00|29.21|26.81|29.03|26.63|29.85|27.45|28.81|26.41|0
1652344500000|2022-05-12 08:35:00|28.97|26.57|28.71|26.31|29.01|26.61|28.39|25.99|0
1652344800000|2022-05-12 08:40:00|28.61|26.21|28.34|25.94|28.7|26.3|28.12|25.72|0
1652345100000|2022-05-12 08:45:00|28.38|25.98|27.88|25.48|28.41|26.01|27.57|25.17|0
1652345400000|2022-05-12 08:50:00|27.91|25.51|29.75|27.35|29.82|27.42|27.68|25.28|0
1652345700000|2022-05-12 08:55:00|29.72|27.32|29.72|27.32|29.97|27.57|29.43|27.03|0
1652346000000|2022-05-12 09:00:00|29.67|27.27|29.1|26.7|29.94|27.54|29.07|26.67|0
1652346300000|2022-05-12 09:05:00|29.13|26.73|29.59|27.19|29.68|27.28|29.13|26.73|0
1652346600000|2022-05-12 09:10:00|29.53|27.13|29.5|27.1|29.75|27.35|29.13|26.73|0
1652346900000|2022-05-12 09:15:00|29.45|27.05|29.99|27.59|30.02|27.62|29.15|26.75|0
1652347200000|2022-05-12 09:20:00|29.97|27.57|29.42|27.02|30.03|27.63|29.35|26.95|0
1652347500000|2022-05-12 09:25:00|29.43|27.03|29.31|26.91|29.68|27.28|29.03|26.63|0
1652347800000|2022-05-12 09:30:00|29.34|26.94|28.72|26.32|29.37|26.97|28.34|25.94|0
1652348100000|2022-05-12 09:35:00|28.8|26.4|29.5|27.1|29.55|27.15|28.8|26.4|0
1652348400000|2022-05-12 09:40:00|29.51|27.11|29.54|27.14|29.63|27.23|29.18|26.78|0
1652348700000|2022-05-12 09:45:00|29.5|27.1|30.04|27.64|30.1|27.7|29.42|27.02|0
1652349000000|2022-05-12 09:50:00|30.02|27.62|29.71|27.31|30.02|27.62|29.55|27.15|0
1652349300000|2022-05-12 09:55:00|29.63|27.23|29.33|26.93|29.74|27.34|29.32|26.92|0
1652349600000|2022-05-12 10:00:00|29.35|26.95|29.45|27.05|29.63|27.23|29.15|26.75|0
1652349900000|2022-05-12 10:05:00|29.52|27.12|29.73|27.33|29.94|27.54|29.25|26.85|0
1652350200000|2022-05-12 10:10:00|29.75|27.35|29.25|26.85|29.88|27.48|29.25|26.85|0
1652350500000|2022-05-12 10:15:00|29.24|26.84|29.3|26.9|29.41|27.01|29.16|26.76|0
1652350800000|2022-05-12 10:20:00|29.29|26.89|29.36|26.96|29.47|27.07|29.14|26.74|0
1652351100000|2022-05-12 10:25:00|29.38|26.98|30.56|28.16|30.59|28.19|29.33|26.93|0
1652351400000|2022-05-12 10:30:00|30.54|28.14|30.19|27.79|30.59|28.19|30.04|27.64|0
1652351700000|2022-05-12 10:35:00|30.2|27.8|29.77|27.37|30.48|28.08|29.63|27.23|0
1652352000000|2022-05-12 10:40:00|29.8|27.4|29.57|27.17|29.88|27.48|29.49|27.09|0
1652352300000|2022-05-12 10:45:00|29.54|27.14|29.38|26.98|29.57|27.17|29.27|26.87|0
1652352600000|2022-05-12 10:50:00|29.39|26.99|30.06|27.66|30.24|27.84|29.37|26.97|0
1652352900000|2022-05-12 10:55:00|30.13|27.73|30.54|28.14|30.87|28.47|30.12|27.72|0
1652353200000|2022-05-12 11:00:00|30.64|28.24|28.83|26.43|30.95|28.55|28.76|26.36|0
1652353500000|2022-05-12 11:05:00|28.86|26.46|28.59|26.19|28.9|26.5|28.48|26.08|0
1652353800000|2022-05-12 11:10:00|28.54|26.14|29.34|26.94|29.34|26.94|28.51|26.11|0
1652354100000|2022-05-12 11:15:00|29.37|26.97|29.29|26.89|29.51|27.11|29.29|26.89|0
1652354400000|2022-05-12 11:20:00|29.31|26.91|30.01|27.61|30.36|27.96|29.29|26.89|0
1652354700000|2022-05-12 11:25:00|29.92|27.52|29.48|27.08|30.19|27.79|29.42|27.02|0
1652355000000|2022-05-12 11:30:00|29.45|27.05|28.72|26.32|29.48|27.08|28.72|26.32|0
1652355300000|2022-05-12 11:35:00|28.77|26.37|28.48|26.08|29.07|26.67|28.36|25.96|0
1652355600000|2022-05-12 11:40:00|28.49|26.09|28.29|25.89|28.74|26.34|28|25.6|0
1652355900000|2022-05-12 11:45:00|28.25|25.85|27.35|24.95|28.27|25.87|27.35|24.95|0
1652356200000|2022-05-12 11:50:00|27.38|24.98|27.89|25.49|28.04|25.64|26.79|24.39|0
1652356500000|2022-05-12 11:55:00|27.94|25.54|27.43|25.03|28.38|25.98|27.05|24.65|0
1652356800000|2022-05-12 12:00:00|27.46|25.06|28.48|26.08|28.6|26.2|27.29|24.89|0
1652357100000|2022-05-12 12:05:00|28.5|26.1|28.89|26.49|29.2|26.8|28.42|26.02|0
1652357400000|2022-05-12 12:10:00|28.87|26.47|29.27|26.87|29.33|26.93|28.87|26.47|0
1652357700000|2022-05-12 12:15:00|29.24|26.84|29.29|26.89|29.56|27.16|29.02|26.62|0
1652358000000|2022-05-12 12:20:00|29.32|26.92|28.81|26.41|29.37|26.97|28.63|26.23|0
1652358300000|2022-05-12 12:25:00|28.78|26.38|28.84|26.44|29.17|26.77|28.62|26.22|0
1652358600000|2022-05-12 12:30:00|28.57|26.17|29|26.6|29.81|27.41|28.56|26.16|0
1652358900000|2022-05-12 12:35:00|28.89|26.49|29.44|27.04|29.48|27.08|28.76|26.36|0
1652359200000|2022-05-12 12:40:00|29.53|27.13|29.29|26.89|30.3|27.9|29.18|26.78|0
1652359500000|2022-05-12 12:45:00|29.19|26.79|29.26|26.86|29.69|27.29|29.18|26.78|0
1652359800000|2022-05-12 12:50:00|29.35|26.95|28.11|25.71|29.76|27.36|27.82|25.42|0
1652360100000|2022-05-12 12:55:00|28.19|25.79|27.85|25.45|28.39|25.99|27.59|25.19|0
1652360400000|2022-05-12 13:00:00|27.9|25.5|27.69|25.29|28.19|25.79|27.38|24.98|0
1652360700000|2022-05-12 13:05:00|27.64|25.24|28.21|25.81|28.35|25.95|27.56|25.16|0
1652361000000|2022-05-12 13:10:00|28.24|25.84|27.68|25.28|28.24|25.84|27.48|25.08|0
1652361300000|2022-05-12 13:15:00|27.66|25.26|27.77|25.37|28.03|25.63|27.38|24.98|0
1652361600000|2022-05-12 13:20:00|27.74|25.34|28.27|25.87|28.48|26.08|27.74|25.34|0
1652361900000|2022-05-12 13:25:00|28.11|25.71|27.02|24.62|28.13|25.73|27.02|24.62|0
1652362200000|2022-05-12 13:30:00|27.05|24.65|25.86|23.46|28.4|26|25.73|23.33|0
1652362500000|2022-05-12 13:35:00|25.7|23.3|25.82|23.42|26.56|24.16|24.75|22.39|0
1652362800000|2022-05-12 13:40:00|25.89|23.49|27.78|25.38|27.87|25.47|25.51|23.11|0
1652363100000|2022-05-12 13:45:00|27.56|25.16|26.98|24.58|28.7|26.3|26.28|23.88|0
1652363400000|2022-05-12 13:50:00|26.89|24.49|27.3|24.9|27.72|25.32|25.99|23.59|0
1652363700000|2022-05-12 13:55:00|27.25|24.85|25.74|23.34|27.25|24.85|25.25|22.85|0
1652364000000|2022-05-12 14:00:00|25.64|23.24|26.27|23.87|26.47|24.07|24.68|22.33|0
1652364300000|2022-05-12 14:05:00|26.29|23.89|27.84|25.44|29.29|26.89|26.29|23.89|0
1652364600000|2022-05-12 14:10:00|27.74|25.34|28.16|25.76|29.12|26.72|27.56|25.16|0
1652364900000|2022-05-12 14:15:00|28.11|25.71|29.14|26.74|29.3|26.9|27.14|24.74|0
1652365200000|2022-05-12 14:20:00|29.15|26.75|30.87|28.47|31.39|28.99|28.72|26.32|0
1652365500000|2022-05-12 14:25:00|30.89|28.49|28.45|26.05|31.03|28.63|28.09|25.69|0
1652365800000|2022-05-12 14:30:00|28.62|26.22|27.93|25.53|29.25|26.85|27.33|24.93|0
1652366100000|2022-05-12 14:35:00|27.85|25.45|28.98|26.58|29.11|26.71|27.41|25.01|0
1652366400000|2022-05-12 14:40:00|29.03|26.63|27.14|24.74|29.03|26.63|26.81|24.41|0
1652366700000|2022-05-12 14:45:00|27.08|24.68|28.95|26.55|29.42|27.02|27.06|24.66|0
1652367000000|2022-05-12 14:50:00|28.92|26.52|30.28|27.88|30.34|27.94|28.92|26.52|0
1652367300000|2022-05-12 14:55:00|30.14|27.74|29.36|26.96|31.68|29.28|28.64|26.24|0
1652367600000|2022-05-12 15:00:00|29.51|27.11|29.99|27.59|29.99|27.59|28.31|25.91|0
1652367900000|2022-05-12 15:05:00|30.04|27.64|32.54|30.14|32.55|30.15|29.28|26.88|0
1652368200000|2022-05-12 15:10:00|32.72|30.32|30.97|28.57|32.72|30.32|30.97|28.57|0
1652368500000|2022-05-12 15:15:00|30.79|28.39|30.54|28.14|30.99|28.59|30.07|27.67|0
1652368800000|2022-05-12 15:20:00|30.53|28.13|29.29|26.89|30.83|28.43|29.26|26.86|0
1652369100000|2022-05-12 15:25:00|29.48|27.08|29.49|27.09|30.12|27.72|29.15|26.75|0
1652369400000|2022-05-12 15:30:00|29.55|27.15|28.43|26.03|29.84|27.44|27.39|24.99|0
1652369700000|2022-05-12 15:35:00|28.42|26.02|29.07|26.67|29.31|26.91|28.07|25.67|0
1652370000000|2022-05-12 15:40:00|29.23|26.83|27.81|25.41|29.24|26.84|27.77|25.37|0
1652370300000|2022-05-12 15:45:00|27.71|25.31|26.72|24.32|27.86|25.46|26.66|24.26|0
1652370600000|2022-05-12 15:50:00|26.7|24.3|26.04|23.64|26.7|24.3|25.56|23.16|0
1652370900000|2022-05-12 15:55:00|25.89|23.49|27.37|24.97|27.51|25.11|25.29|22.89|0
1652371200000|2022-05-12 16:00:00|27.35|24.95|27.94|24.82|28|24.95|27.23|24.11|0
1652371500000|2022-05-12 16:05:00|27.97|24.85|28.28|25.16|28.49|25.37|27.48|24.36|0
1652371800000|2022-05-12 16:10:00|28.08|24.96|28.18|25.06|28.7|25.58|27.36|24.24|0
1652372100000|2022-05-12 16:15:00|28.1|24.98|28.2|25.08|28.58|25.46|27.3|24.18|0
1652372400000|2022-05-12 16:20:00|28.1|24.98|29|25.88|29.15|26.03|27.74|24.62|0
1652372700000|2022-05-12 16:25:00|28.88|25.76|29.66|26.54|29.93|26.81|28.8|25.68|0
1652373000000|2022-05-12 16:30:00|29.57|26.45|29.84|26.72|30.21|27.09|29.01|25.89|0
1652373300000|2022-05-12 16:35:00|30|26.88|29.27|26.15|30.22|27.1|29.27|26.15|0
1652373600000|2022-05-12 16:40:00|29.24|26.12|30.29|27.17|30.29|27.17|28.02|24.9|0
1652373900000|2022-05-12 16:45:00|30.41|27.29|29.51|26.39|30.72|27.6|29.29|26.17|0
1652374200000|2022-05-12 16:50:00|29.48|26.36|29.53|26.41|29.89|26.77|28.89|25.77|0
1652374500000|2022-05-12 16:55:00|29.48|26.36|28.62|25.5|30.08|26.96|28.54|25.42|0
1652374800000|2022-05-12 17:00:00|28.61|25.49|27.93|24.81|29.3|26.18|27.79|24.67|0
1652375100000|2022-05-12 17:05:00|27.72|24.6|27.68|24.56|28.1|24.98|27.35|24.23|0
1652375400000|2022-05-12 17:10:00|27.76|24.64|27.84|24.72|28.79|25.67|27.56|24.44|0
1652375700000|2022-05-12 17:15:00|27.74|24.62|27.22|24.1|28.46|25.34|27.02|23.9|0
1652376000000|2022-05-12 17:20:00|27.17|24.05|28.1|24.98|28.9|25.78|27.17|24.05|0
1652376300000|2022-05-12 17:25:00|28.13|25.01|28.16|25.04|28.42|25.3|27.54|24.42|0
1652376600000|2022-05-12 17:30:00|28.13|25.01|27.49|24.37|28.57|25.45|27.11|23.99|0
1652376900000|2022-05-12 17:35:00|27.44|24.32|26.71|23.59|27.79|24.67|26.56|23.44|0
1652377200000|2022-05-12 17:40:00|26.66|23.54|26.53|23.41|26.86|23.74|26.41|23.29|0
1652377500000|2022-05-12 17:45:00|26.45|23.33|25.46|22.34|26.68|23.56|25.44|22.32|0
1652377800000|2022-05-12 17:50:00|25.44|22.32|26.55|23.43|26.81|23.69|25.23|22.11|0
1652378100000|2022-05-12 17:55:00|26.56|23.44|26.78|23.66|27.41|24.29|26.27|23.15|0
1652378400000|2022-05-12 18:00:00|26.84|23.72|27.35|24.23|27.71|24.59|26.63|23.51|0
1652378700000|2022-05-12 18:05:00|27.25|24.13|25.92|22.8|27.25|24.13|25.88|22.76|0
1652379000000|2022-05-12 18:10:00|25.88|22.76|26.38|23.26|26.38|23.26|25.85|22.73|0
1652379300000|2022-05-12 18:15:00|26.41|23.29|25.83|22.71|27.45|24.33|25.12|22|0
1652379600000|2022-05-12 18:20:00|25.76|22.64|25.4|22.28|26.27|23.15|25.09|21.97|0
1652379900000|2022-05-12 18:25:00|25.32|22.2|25.62|22.5|25.98|22.86|25.01|21.89|0
1652380200000|2022-05-12 18:30:00|25.57|22.45|24.81|21.69|25.75|22.63|24.4|21.28|0
1652380500000|2022-05-12 18:35:00|24.93|21.81|24.28|21.16|24.93|21.81|24.16|21.04|0
1652380800000|2022-05-12 18:40:00|24.3|21.18|24.25|21.13|24.55|21.43|23.96|20.84|0
1652381100000|2022-05-12 18:45:00|24.32|21.2|24.57|21.45|25.06|21.94|24.3|21.18|0
1652381400000|2022-05-12 18:50:00|24.42|21.3|24.89|21.77|25.39|22.27|24.19|21.07|0
1652381700000|2022-05-12 18:55:00|24.82|21.7|24.63|21.51|25.08|21.96|24.36|21.24|0
1652382000000|2022-05-12 19:00:00|24.61|21.49|25.74|22.62|25.82|22.7|24.4|21.28|0
1652382300000|2022-05-12 19:05:00|25.82|22.7|25.08|21.96|25.82|22.7|24.73|21.61|0
1652382600000|2022-05-12 19:10:00|25.1|21.98|25.1|21.98|25.12|22|24.33|21.21|0
1652382900000|2022-05-12 19:15:00|25.06|21.94|26.55|23.67|26.85|23.97|25.06|21.94|0
1652383200000|2022-05-12 19:20:00|26.57|23.69|25.8|22.92|28.37|25.49|25.24|22.36|0
1652383500000|2022-05-12 19:25:00|25.75|22.87|24.64|21.76|26.7|23.82|24.57|21.69|0
1652383800000|2022-05-12 19:30:00|24.77|21.89|25.75|22.87|26.37|23.49|24.71|21.83|0
1652384100000|2022-05-12 19:35:00|25.48|22.6|26.29|23.41|26.29|23.41|24.96|22.08|0
1652384400000|2022-05-12 19:40:00|26.22|23.34|25.4|22.52|26.54|23.66|25.04|22.16|0
1652384700000|2022-05-12 19:45:00|25.47|22.59|25.69|22.81|26.39|23.51|25.23|22.35|0
1652385000000|2022-05-12 19:50:00|26.06|23.18|25.91|23.03|26.91|24.03|25.37|22.49|0
1652385300000|2022-05-12 19:55:00|25.83|22.95|26.14|23.26|27.18|24.3|25.44|22.56|0
1652385600000|2022-05-12 20:00:00|25.94|23.06|26.45|23.57|26.58|23.7|25.49|22.61|0
1652385900000|2022-05-12 20:05:00|26.48|23.6|26.63|23.75|26.7|23.82|26.35|23.47|0
1652386200000|2022-05-12 20:10:00|26.58|23.7|25.85|22.97|26.58|23.7|25.77|22.89|0
1652386500000|2022-05-12 20:15:00|26.16|22.8|26.56|23.2|26.64|23.28|26.01|22.65|0
1652386800000|2022-05-12 20:20:00|26.54|23.18|26.46|23.1|26.59|23.23|26.23|22.87|0
1652387100000|2022-05-12 20:25:00|26.48|23.12|26.45|23.09|26.55|23.19|26.23|22.87|0
1652387400000|2022-05-12 20:30:00|26.43|23.07|26.16|22.8|26.45|23.09|25.74|22.38|0
1652387700000|2022-05-12 20:35:00|26.18|22.82|25.7|22.34|26.29|22.93|25.43|22.07|0
1652388000000|2022-05-12 20:40:00|25.73|22.37|25.66|22.3|26.11|22.75|25.57|22.21|0
1652388300000|2022-05-12 20:45:00|25.67|22.31|25.12|21.76|25.96|22.6|25.12|21.76|0
1652388600000|2022-05-12 20:50:00|25.05|21.69|24.75|21.39|25.15|21.79|24.73|21.37|0
1652388900000|2022-05-12 20:55:00|24.74|21.38|24.96|21.6|25.06|21.7|24.54|21.18|0
1652389200000|2022-05-12 21:00:00|25.01|21.65|25.08|21.72|25.11|21.75|24.99|21.63|0
1652389500000|2022-05-12 21:05:00|25.07|21.71|25.07|21.71|25.1|21.74|25.04|21.68|0
1652389800000|2022-05-12 21:10:00|25.1|21.74|25.22|21.86|25.29|21.93|25.1|21.74|0
1652390100000|2022-05-12 21:15:00|25.2|21.84|25.21|21.85|25.23|21.87|25.2|21.84|0
1652390400000|2022-05-12 21:20:00|25.2|21.84|25.35|21.99|25.35|21.99|25.2|21.84|0
1652390700000|2022-05-12 21:25:00|25.33|21.97|25.4|22.04|25.4|22.04|25.32|21.96|0
1652391000000|2022-05-12 21:30:00|25.42|22.06|25.39|22.03|25.44|22.08|25.39|22.03|0
1652391300000|2022-05-12 21:35:00|25.4|22.04|25.41|22.05|25.41|22.05|25.39|22.03|0
1652391600000|2022-05-12 21:40:00|25.37|22.01|25.38|22.02|25.44|22.08|25.35|21.99|0
1652391900000|2022-05-12 21:45:00|25.4|22.04|25.43|22.07|25.48|22.12|25.4|22.04|0
1652392200000|2022-05-12 21:50:00|25.44|22.08|25.42|22.06|25.47|22.11|25.42|22.06|0
1652392500000|2022-05-12 21:55:00|25.44|22.08|25.47|22.11|25.48|22.12|25.43|22.07|0
1652392800000|2022-05-12 22:00:00|25.61|22.25|25.72|22.36|25.99|22.63|25.61|22.25|0
1652393100000|2022-05-12 22:05:00|25.77|22.41|25.97|22.61|26.14|22.78|25.59|22.23|0
1652393400000|2022-05-12 22:10:00|26.02|22.66|26.24|22.88|26.34|22.98|25.92|22.56|0
1652393700000|2022-05-12 22:15:00|26.22|22.86|26.2|22.84|26.28|22.92|25.92|22.56|0
1652394000000|2022-05-12 22:20:00|26.27|22.91|25.93|22.57|26.37|23.01|25.93|22.57|0
1652394300000|2022-05-12 22:25:00|25.92|22.56|26.4|23.04|26.44|23.08|25.92|22.56|0
1652394600000|2022-05-12 22:30:00|26.42|23.06|26|22.64|26.42|23.06|25.99|22.63|0
1652394900000|2022-05-12 22:35:00|25.95|22.59|26.03|22.67|26.04|22.68|25.95|22.59|0
1652395200000|2022-05-12 22:40:00|26.04|22.68|26.19|22.83|26.19|22.83|26.03|22.67|0
1652395500000|2022-05-12 22:45:00|26.16|22.8|26.11|22.75|26.26|22.9|26.06|22.7|0
1652395800000|2022-05-12 22:50:00|26.12|22.76|26.16|22.8|26.29|22.93|26.07|22.71|0
1652396100000|2022-05-12 22:55:00|26.19|22.83|26.21|22.85|26.23|22.87|26.09|22.73|0
1652396400000|2022-05-12 23:00:00|26.23|22.87|26.66|23.3|26.74|23.38|26.17|22.81|0
1652396700000|2022-05-12 23:05:00|26.69|23.33|26.71|23.35|27.1|23.74|26.66|23.3|0
1652397000000|2022-05-12 23:10:00|26.7|23.34|26.9|23.54|27.02|23.66|26.66|23.3|0
1652397300000|2022-05-12 23:15:00|26.89|23.53|26.84|23.48|26.92|23.56|26.66|23.3|0
1652397600000|2022-05-12 23:20:00|26.89|23.53|27.3|23.94|27.31|23.95|26.89|23.53|0
1652397900000|2022-05-12 23:25:00|27.33|23.97|27.3|23.94|27.56|24.2|27.2|23.84|0
1652398200000|2022-05-12 23:30:00|27.34|23.98|27.51|24.15|27.64|24.28|27.25|23.89|0
1652398500000|2022-05-12 23:35:00|27.56|24.2|27.79|24.43|27.82|24.46|27.4|24.04|0
1652398800000|2022-05-12 23:40:00|27.81|24.45|27.87|24.51|28.06|24.7|27.79|24.43|0
1652399100000|2022-05-12 23:45:00|27.91|24.55|28.27|24.91|28.4|25.04|27.9|24.54|0
1652399400000|2022-05-12 23:50:00|28.29|24.93|28.28|24.92|28.35|24.99|28.16|24.8|0
1652399700000|2022-05-12 23:55:00|28.29|24.93|28.21|24.85|28.33|24.97|28.19|24.83|0
1652400000000|2022-05-13 00:00:00|28.19|24.83|28.35|24.99|28.35|24.99|27.76|24.4|0
1652400300000|2022-05-13 00:05:00|28.32|24.96|28.08|24.72|28.35|24.99|28.05|24.69|0
1652400600000|2022-05-13 00:10:00|28.05|24.69|28.29|24.93|28.4|25.04|27.76|24.4|0
1652400900000|2022-05-13 00:15:00|28.26|24.9|27.84|24.48|28.41|25.05|27.68|24.32|0
1652401200000|2022-05-13 00:20:00|27.77|24.41|27.97|24.61|27.97|24.61|27.72|24.36|0
1652401500000|2022-05-13 00:25:00|27.99|24.63|28.23|24.87|28.23|24.87|27.85|24.49|0
1652401800000|2022-05-13 00:30:00|28.26|24.9|28.5|25.14|28.64|25.28|28.23|24.87|0
1652402100000|2022-05-13 00:35:00|28.53|25.17|28.63|25.27|28.63|25.27|28.34|24.98|0
1652402400000|2022-05-13 00:40:00|28.61|25.25|28.55|25.19|28.69|25.33|28.5|25.14|0
1652402700000|2022-05-13 00:45:00|28.53|25.17|28.42|25.06|28.61|25.25|28.42|25.06|0
1652403000000|2022-05-13 00:50:00|28.39|25.03|28.44|25.08|28.5|25.14|28.39|25.03|0
1652403300000|2022-05-13 00:55:00|28.46|25.1|28.51|25.15|28.58|25.22|28.38|25.02|0
1652403600000|2022-05-13 01:00:00|28.5|25.14|28.47|25.11|28.5|25.14|28.28|24.92|0
1652403900000|2022-05-13 01:05:00|28.45|25.09|28.41|25.05|28.52|25.16|28.36|25|0
1652404200000|2022-05-13 01:10:00|28.45|25.09|28.55|25.19|28.57|25.21|28.32|24.96|0
1652404500000|2022-05-13 01:15:00|28.57|25.21|29.2|25.84|29.2|25.84|28.52|25.16|0
1652404800000|2022-05-13 01:20:00|29.17|25.81|29.35|25.99|29.41|26.05|29.12|25.76|0
1652405100000|2022-05-13 01:25:00|29.36|26|29.28|25.92|29.5|26.14|29.25|25.89|0
1652405400000|2022-05-13 01:30:00|29.32|25.96|29.12|25.76|29.34|25.98|29.01|25.65|0
1652405700000|2022-05-13 01:35:00|29.13|25.77|28.66|25.3|29.13|25.77|28.57|25.21|0
1652406000000|2022-05-13 01:40:00|28.65|25.29|28.66|25.3|28.92|25.56|28.6|25.24|0
1652406300000|2022-05-13 01:45:00|28.65|25.29|28.92|25.56|28.98|25.62|28.64|25.28|0
1652406600000|2022-05-13 01:50:00|28.93|25.57|29.07|25.71|29.15|25.79|28.84|25.48|0
1652406900000|2022-05-13 01:55:00|29.08|25.72|29|25.64|29.14|25.78|28.95|25.59|0
1652407200000|2022-05-13 02:00:00|29.03|25.67|29.21|25.85|29.36|26|29|25.64|0
1652407500000|2022-05-13 02:05:00|29.22|25.86|29.08|25.72|29.32|25.96|29.04|25.68|0
1652407800000|2022-05-13 02:10:00|29.1|25.74|28.94|25.58|29.11|25.75|28.85|25.49|0
1652408100000|2022-05-13 02:15:00|28.93|25.57|29.11|25.75|29.23|25.87|28.86|25.5|0
1652408400000|2022-05-13 02:20:00|29.08|25.72|29.03|25.67|29.19|25.83|29|25.64|0
1652408700000|2022-05-13 02:25:00|29.04|25.68|28.93|25.57|29.08|25.72|28.92|25.56|0
1652409000000|2022-05-13 02:30:00|28.94|25.58|29.11|25.75|29.11|25.75|28.91|25.55|0
1652409300000|2022-05-13 02:35:00|29.09|25.73|28.83|25.47|29.19|25.83|28.82|25.46|0
1652409600000|2022-05-13 02:40:00|28.89|25.53|28.99|25.63|29.05|25.69|28.89|25.53|0
1652409900000|2022-05-13 02:45:00|29.01|25.65|29.05|25.69|29.13|25.77|28.97|25.61|0
1652410200000|2022-05-13 02:50:00|29.02|25.66|28.99|25.63|29.08|25.72|28.92|25.56|0
1652410500000|2022-05-13 02:55:00|28.97|25.61|29.05|25.69|29.05|25.69|28.95|25.59|0
1652410800000|2022-05-13 03:00:00|28.99|25.63|28.96|25.6|29.1|25.74|28.94|25.58|0
1652411100000|2022-05-13 03:05:00|28.95|25.59|29.4|26.04|29.49|26.13|28.95|25.59|0
1652411400000|2022-05-13 03:10:00|29.42|26.06|29.46|26.1|29.48|26.12|29.26|25.9|0
1652411700000|2022-05-13 03:15:00|29.48|26.12|30.13|26.77|30.15|26.79|29.48|26.12|0
1652412000000|2022-05-13 03:20:00|30.14|26.78|30.52|27.16|30.54|27.18|30.04|26.68|0
1652412300000|2022-05-13 03:25:00|30.51|27.15|30.52|27.16|30.55|27.19|30.21|26.85|0
1652412600000|2022-05-13 03:30:00|30.55|27.19|30.86|27.5|31.01|27.65|30.52|27.16|0
1652412900000|2022-05-13 03:35:00|30.88|27.52|30.81|27.45|30.98|27.62|30.75|27.39|0
1652413200000|2022-05-13 03:40:00|30.91|27.55|30.98|27.62|31.04|27.68|30.89|27.53|0
1652413500000|2022-05-13 03:45:00|31.01|27.65|30.4|27.04|31.01|27.65|30.36|27|0
1652413800000|2022-05-13 03:50:00|30.42|27.06|30.26|26.9|30.56|27.2|30.23|26.87|0
1652414100000|2022-05-13 03:55:00|30.29|26.93|30.32|26.96|30.39|27.03|30.2|26.84|0
1652414400000|2022-05-13 04:00:00|30.29|26.93|29.89|26.53|30.32|26.96|29.89|26.53|0
1652414700000|2022-05-13 04:05:00|29.85|26.49|29.95|26.59|29.98|26.62|29.7|26.34|0
1652415000000|2022-05-13 04:10:00|29.92|26.56|29.75|26.39|29.92|26.56|29.56|26.2|0
1652415300000|2022-05-13 04:15:00|29.72|26.36|29.57|26.21|29.81|26.45|29.56|26.2|0
1652415600000|2022-05-13 04:20:00|29.56|26.2|29.79|26.43|29.81|26.45|29.56|26.2|0
1652415900000|2022-05-13 04:25:00|29.81|26.45|29.78|26.42|29.85|26.49|29.68|26.32|0
1652416200000|2022-05-13 04:30:00|29.76|26.4|29.69|26.33|29.83|26.47|29.67|26.31|0
1652416500000|2022-05-13 04:35:00|29.72|26.36|29.86|26.5|29.89|26.53|29.72|26.36|0
1652416800000|2022-05-13 04:40:00|29.83|26.47|29.89|26.53|29.92|26.56|29.78|26.42|0
1652417100000|2022-05-13 04:45:00|29.84|26.48|30.21|26.85|30.22|26.86|29.83|26.47|0
1652417400000|2022-05-13 04:50:00|30.18|26.82|30.31|26.95|30.45|27.09|30.14|26.78|0
1652417700000|2022-05-13 04:55:00|30.34|26.98|30.25|26.89|30.39|27.03|30.19|26.83|0
1652418000000|2022-05-13 05:00:00|30.28|26.92|30.05|26.69|30.31|26.95|29.83|26.47|0
1652418300000|2022-05-13 05:05:00|30.07|26.71|30.31|26.95|30.39|27.03|29.94|26.58|0
1652418600000|2022-05-13 05:10:00|30.33|26.97|30.19|26.83|30.5|27.14|30.14|26.78|0
1652418900000|2022-05-13 05:15:00|30.25|26.89|30.42|27.06|30.42|27.06|30.19|26.83|0
1652419200000|2022-05-13 05:20:00|30.5|27.14|30.52|27.16|30.73|27.37|30.39|27.03|0
1652419500000|2022-05-13 05:25:00|30.53|27.17|30.25|26.89|30.53|27.17|30.1|26.74|0
1652419800000|2022-05-13 05:30:00|30.26|26.9|30.49|27.13|30.53|27.17|30.1|26.74|0
1652420100000|2022-05-13 05:35:00|30.47|27.11|30.58|27.22|30.67|27.31|30.44|27.08|0
1652420400000|2022-05-13 05:40:00|30.56|27.2|30.56|27.2|30.63|27.27|30.44|27.08|0
1652420700000|2022-05-13 05:45:00|30.58|27.22|30.37|27.01|30.67|27.31|30.3|26.94|0
1652421000000|2022-05-13 05:50:00|30.36|27|30.27|26.91|30.36|27|30.13|26.77|0
1652421300000|2022-05-13 05:55:00|30.28|26.92|30.21|26.85|30.33|26.97|30.07|26.71|0
1652421600000|2022-05-13 06:00:00|30.24|26.88|29.99|26.63|30.38|27.02|29.97|26.61|0
1652421900000|2022-05-13 06:05:00|29.96|26.6|29.97|26.61|30.38|27.02|29.93|26.57|0
1652422200000|2022-05-13 06:10:00|29.96|26.6|29.34|25.98|29.96|26.6|29.3|25.94|0
1652422500000|2022-05-13 06:15:00|29.37|26.01|29.07|25.71|29.4|26.04|28.88|25.52|0
1652422800000|2022-05-13 06:20:00|29.1|25.74|29.31|25.95|29.43|26.07|29.05|25.69|0
1652423100000|2022-05-13 06:25:00|29.29|25.93|29.19|25.83|29.56|26.2|29.12|25.76|0
1652423400000|2022-05-13 06:30:00|29.12|25.76|30.61|27.25|30.74|27.38|29|25.64|0
1652423700000|2022-05-13 06:35:00|30.64|27.28|30.77|27.41|30.93|27.57|30.6|27.24|0
1652424000000|2022-05-13 06:40:00|30.83|27.47|30.98|27.62|31.03|27.67|30.51|27.15|0
1652424300000|2022-05-13 06:45:00|30.97|27.61|31.26|27.9|31.29|27.93|30.84|27.48|0
1652424600000|2022-05-13 06:50:00|31.23|27.87|31.14|27.78|31.31|27.95|31.03|27.67|0
1652424900000|2022-05-13 06:55:00|31.05|27.69|30.97|27.61|31.28|27.92|30.84|27.48|0
1652425200000|2022-05-13 07:00:00|30.82|27.46|30.17|26.81|30.92|27.56|29.95|26.59|0
1652425500000|2022-05-13 07:05:00|29.86|26.98|30.04|27.16|30.16|27.28|29.51|26.63|0
1652425800000|2022-05-13 07:10:00|30.07|27.19|30.38|27.5|30.7|27.82|30|27.12|0
1652426100000|2022-05-13 07:15:00|30.4|27.52|30.07|27.19|30.77|27.89|29.73|26.85|0
1652426400000|2022-05-13 07:20:00|30.08|27.2|31.14|28.26|31.33|28.45|29.94|27.06|0
1652426700000|2022-05-13 07:25:00|31.18|28.3|31.24|28.36|31.36|28.48|30.44|27.56|0
1652427000000|2022-05-13 07:30:00|31.3|28.42|33.08|30.2|33.87|30.99|30.81|27.93|0
1652427300000|2022-05-13 07:35:00|33.07|30.19|33.08|30.2|33.08|30.2|32.9|30.02|0
1652427600000|2022-05-13 07:40:00|33.05|30.17|32.72|29.84|33.05|30.17|32.57|29.69|0
1652427900000|2022-05-13 07:45:00|32.75|29.87|32.81|29.93|33.08|30.2|32.6|29.72|0
1652428200000|2022-05-13 07:50:00|32.84|29.96|32.39|29.51|32.9|30.02|32.39|29.51|0
1652428500000|2022-05-13 07:55:00|32.45|29.57|32|29.12|32.48|29.6|31.8|28.92|0
1652428800000|2022-05-13 08:00:00|31.97|29.09|32.55|29.67|32.75|29.87|31.97|29.09|0
1652429100000|2022-05-13 08:05:00|32.54|29.66|32.76|29.88|32.96|30.08|32.54|29.66|0
1652429400000|2022-05-13 08:10:00|32.78|29.9|32.36|29.48|32.78|29.9|32.3|29.42|0
1652429700000|2022-05-13 08:15:00|32.42|29.54|32.71|29.83|32.76|29.88|32.36|29.48|0
1652430000000|2022-05-13 08:20:00|32.67|29.79|32.98|30.1|32.98|30.1|32.56|29.68|0
1652430300000|2022-05-13 08:25:00|32.97|30.09|32.89|30.01|33.07|30.19|32.8|29.92|0
1652430600000|2022-05-13 08:30:00|32.92|30.04|32.83|29.95|33.01|30.13|32.47|29.59|0
1652430900000|2022-05-13 08:35:00|32.86|29.98|32.53|29.65|32.86|29.98|32.47|29.59|0
1652431200000|2022-05-13 08:40:00|32.5|29.62|32.33|29.45|32.6|29.72|32.17|29.29|0
1652431500000|2022-05-13 08:45:00|32.26|29.38|31.94|29.06|32.32|29.44|31.91|29.03|0
1652431800000|2022-05-13 08:50:00|31.91|29.03|32.29|29.41|32.3|29.42|31.77|28.89|0
1652432100000|2022-05-13 08:55:00|32.32|29.44|32.39|29.51|32.41|29.53|32.14|29.26|0
1652432400000|2022-05-13 09:00:00|32.41|29.53|32.69|29.81|32.77|29.89|32.41|29.53|0
1652432700000|2022-05-13 09:05:00|32.74|29.86|33.07|30.19|33.07|30.19|32.57|29.69|0
1652433000000|2022-05-13 09:10:00|33.04|30.16|32.85|29.97|33.07|30.19|32.85|29.97|0
1652433300000|2022-05-13 09:15:00|32.87|29.99|32.91|30.03|32.94|30.06|32.67|29.79|0
1652433600000|2022-05-13 09:20:00|32.94|30.06|32.85|29.97|32.94|30.06|32.85|29.97|0
1652433900000|2022-05-13 09:25:00|32.82|29.94|32.61|29.73|33.28|30.4|32.49|29.61|0
1652434200000|2022-05-13 09:30:00|32.64|29.76|32.18|29.3|32.7|29.82|32.05|29.17|0
1652434500000|2022-05-13 09:35:00|32.16|29.28|32.13|29.25|32.31|29.43|31.96|29.08|0
1652434800000|2022-05-13 09:40:00|32.19|29.31|32.26|29.38|32.31|29.43|32.01|29.13|0
1652435100000|2022-05-13 09:45:00|32.4|29.52|32.15|29.27|32.58|29.7|31.94|29.06|0
1652435400000|2022-05-13 09:50:00|32.16|29.28|31.57|28.69|32.19|29.31|31.57|28.69|0
1652435700000|2022-05-13 09:55:00|31.56|28.68|31.83|28.95|32|29.12|31.56|28.68|0
1652436000000|2022-05-13 10:00:00|31.81|28.93|32.05|29.17|32.07|29.19|31.76|28.88|0
1652436300000|2022-05-13 10:05:00|32.04|29.16|31.54|28.66|32.04|29.16|31.51|28.63|0
1652436600000|2022-05-13 10:10:00|31.58|28.7|32.3|29.42|32.32|29.44|31.47|28.59|0
1652436900000|2022-05-13 10:15:00|32.22|29.34|31.99|29.11|32.36|29.48|31.95|29.07|0
1652437200000|2022-05-13 10:20:00|32.01|29.13|32.2|29.32|32.21|29.33|31.92|29.04|0
1652437500000|2022-05-13 10:25:00|32.15|29.27|32.17|29.29|32.27|29.39|32.09|29.21|0
1652437800000|2022-05-13 10:30:00|32.12|29.24|32.36|29.48|32.45|29.57|32.03|29.15|0
1652438100000|2022-05-13 10:35:00|32.39|29.51|32.75|29.87|32.75|29.87|32.39|29.51|0
1652438400000|2022-05-13 10:40:00|32.76|29.88|32.36|29.48|32.81|29.93|32.36|29.48|0
1652438700000|2022-05-13 10:45:00|32.39|29.51|32.36|29.48|32.51|29.63|32.3|29.42|0
1652439000000|2022-05-13 10:50:00|32.34|29.46|32.48|29.6|32.63|29.75|32.34|29.46|0
1652439300000|2022-05-13 10:55:00|32.54|29.66|32.68|29.8|32.87|29.99|32.48|29.6|0
1652439600000|2022-05-13 11:00:00|32.71|29.83|32.47|29.59|32.89|30.01|32.36|29.48|0
1652439900000|2022-05-13 11:05:00|32.46|29.58|32.46|29.58|32.5|29.62|32.21|29.33|0
1652440200000|2022-05-13 11:10:00|32.44|29.56|32.38|29.5|32.44|29.56|32.26|29.38|0
1652440500000|2022-05-13 11:15:00|32.37|29.49|32.29|29.41|32.44|29.56|32.2|29.32|0
1652440800000|2022-05-13 11:20:00|32.26|29.38|32.29|29.41|32.38|29.5|32.2|29.32|0
1652441100000|2022-05-13 11:25:00|32.32|29.44|32.45|29.57|32.56|29.68|32.26|29.38|0
1652441400000|2022-05-13 11:30:00|32.47|29.59|32.95|30.07|32.95|30.07|32.26|29.38|0
1652441700000|2022-05-13 11:35:00|32.96|30.08|32.92|30.04|33.04|30.16|32.86|29.98|0
1652442000000|2022-05-13 11:40:00|32.93|30.05|32.51|29.63|33.04|30.16|32.36|29.48|0
1652442300000|2022-05-13 11:45:00|32.48|29.6|32.78|29.9|32.78|29.9|32.27|29.39|0
1652442600000|2022-05-13 11:50:00|32.72|29.84|32.81|29.93|32.81|29.93|32.36|29.48|0
1652442900000|2022-05-13 11:55:00|32.84|29.96|33.63|30.75|33.88|31|32.84|29.96|0
1652443200000|2022-05-13 12:00:00|33.72|30.84|33.26|30.38|33.94|31.06|33.23|30.35|0
1652443500000|2022-05-13 12:05:00|33.23|30.35|33.26|30.38|33.45|30.57|33.05|30.17|0
1652443800000|2022-05-13 12:10:00|33.29|30.41|33.97|31.09|34.07|31.19|32.3|29.42|0
1652444100000|2022-05-13 12:15:00|34|31.12|34.27|31.39|34.47|31.59|33.88|31|0
1652444400000|2022-05-13 12:20:00|34.28|31.4|33.99|31.11|34.44|31.56|33.91|31.03|0
1652444700000|2022-05-13 12:25:00|34|31.12|33.97|31.09|34|31.12|33.82|30.94|0
1652445000000|2022-05-13 12:30:00|33.95|31.07|34.51|31.63|34.56|31.68|33.94|31.06|0
1652445300000|2022-05-13 12:35:00|34.53|31.65|34.4|31.52|34.56|31.68|34.34|31.46|0
1652445600000|2022-05-13 12:40:00|34.43|31.55|34.46|31.58|34.59|31.71|34.31|31.43|0
1652445900000|2022-05-13 12:45:00|34.49|31.61|34.77|31.89|34.81|31.93|34.46|31.58|0
1652446200000|2022-05-13 12:50:00|34.74|31.86|34.96|32.08|35.03|32.15|34.65|31.77|0
1652446500000|2022-05-13 12:55:00|34.99|32.11|34.3|31.42|35.03|32.15|34.3|31.42|0
1652446800000|2022-05-13 13:00:00|34.37|31.49|33.96|31.08|34.43|31.55|33.81|30.93|0
1652447100000|2022-05-13 13:05:00|33.99|31.11|33.9|31.02|34.3|31.42|33.81|30.93|0
1652447400000|2022-05-13 13:10:00|33.87|30.99|33.04|30.16|33.99|31.11|32.98|30.1|0
1652447700000|2022-05-13 13:15:00|33.08|30.2|33.07|30.19|33.44|30.56|33.04|30.16|0
1652448000000|2022-05-13 13:20:00|33.01|30.13|32.77|29.89|33.1|30.22|32.77|29.89|0
1652448300000|2022-05-13 13:25:00|32.83|29.95|32.95|30.07|33.13|30.25|32.68|29.8|0
1652448600000|2022-05-13 13:30:00|33.22|30.34|32.44|29.56|33.65|30.77|32.44|29.56|0
1652448900000|2022-05-13 13:35:00|32.38|29.5|31.12|28.24|33.96|31.08|31.12|28.24|0
1652449200000|2022-05-13 13:40:00|31.69|28.81|33.11|30.23|33.83|30.95|31.48|28.6|0
1652449500000|2022-05-13 13:45:00|33.17|30.29|32.57|29.69|33.44|30.56|32.24|29.36|0
1652449800000|2022-05-13 13:50:00|32.69|29.81|34.84|31.96|34.97|32.09|32.6|29.72|0
1652450100000|2022-05-13 13:55:00|34.91|32.03|34.31|31.43|34.91|32.03|34.01|31.13|0
1652450400000|2022-05-13 14:00:00|34.45|31.57|35.87|32.99|36.18|33.3|34.34|31.46|0
1652450700000|2022-05-13 14:05:00|36|33.12|35.93|33.05|36.06|33.18|35.06|32.18|0
1652451000000|2022-05-13 14:10:00|35.96|33.08|35.96|33.08|36.42|33.54|35.41|32.53|0
1652451300000|2022-05-13 14:15:00|36|33.12|34.48|31.6|36.04|33.16|33.82|30.94|0
1652451600000|2022-05-13 14:20:00|34.57|31.69|36.25|33.37|36.32|33.44|34.57|31.69|0
1652451900000|2022-05-13 14:25:00|36.28|33.4|36.12|33.24|36.71|33.83|35.92|33.04|0
1652452200000|2022-05-13 14:30:00|36.09|33.21|35.73|32.85|37.73|34.85|35.41|32.53|0
1652452500000|2022-05-13 14:35:00|35.76|32.88|35.54|32.66|35.99|33.11|35.18|32.3|0
1652452800000|2022-05-13 14:40:00|35.5|32.62|36.37|33.49|36.66|33.78|34.35|31.47|0
1652453100000|2022-05-13 14:45:00|36.34|33.46|36.6|33.72|37.03|34.15|35.59|32.71|0
1652453400000|2022-05-13 14:50:00|36.56|33.68|37.83|34.95|37.9|35.02|36.43|33.55|0
1652453700000|2022-05-13 14:55:00|37.9|35.02|37.63|34.75|38.13|35.25|37.36|34.48|0
1652454000000|2022-05-13 15:00:00|37.49|34.61|37.19|34.31|37.73|34.85|36.76|33.88|0
1652454300000|2022-05-13 15:05:00|37.29|34.41|37.79|34.91|37.91|35.03|37.22|34.34|0
1652454600000|2022-05-13 15:10:00|37.78|34.9|37.72|34.84|37.96|35.08|37.42|34.54|0
1652454900000|2022-05-13 15:15:00|37.59|34.71|37.19|34.31|37.72|34.84|36.82|33.94|0
1652455200000|2022-05-13 15:20:00|37.15|34.27|37.99|35.11|38.33|35.45|37.15|34.27|0
1652455500000|2022-05-13 15:25:00|38.06|35.18|38.47|35.59|38.61|35.73|37.79|34.91|0
1652455800000|2022-05-13 15:30:00|38.54|35.66|38.26|35.38|38.74|35.86|37.89|35.01|0
1652456100000|2022-05-13 15:35:00|38.3|35.42|38.6|35.72|38.78|35.9|38.09|35.21|0
1652456400000|2022-05-13 15:40:00|38.57|35.69|38.06|35.18|38.57|35.69|37.45|34.57|0
1652456700000|2022-05-13 15:45:00|38.02|35.14|37.75|34.87|38.02|35.14|37.52|34.64|0
1652457000000|2022-05-13 15:50:00|37.72|34.84|38.6|35.72|38.64|35.76|37.65|34.77|0
1652457300000|2022-05-13 15:55:00|38.57|35.69|38.33|35.45|38.67|35.79|38.22|35.34|0
1652457600000|2022-05-13 16:00:00|38.5|35.62|39.12|36.24|39.15|36.27|38.39|35.51|0
1652457900000|2022-05-13 16:05:00|39.15|36.27|40.1|37.22|40.1|37.22|39.12|36.24|0
1652458200000|2022-05-13 16:10:00|40.13|37.25|40.38|37.5|40.77|37.89|39.81|36.93|0
1652458500000|2022-05-13 16:15:00|40.34|37.46|39.85|36.97|40.52|37.64|39.85|36.97|0
1652458800000|2022-05-13 16:20:00|39.81|36.93|39.5|36.62|40.06|37.18|39.25|36.37|0
1652459100000|2022-05-13 16:25:00|39.32|36.44|39.46|36.58|39.46|36.58|38.77|35.89|0
1652459400000|2022-05-13 16:30:00|39.49|36.61|39.18|36.3|40.89|38.01|38.93|36.05|0
1652459700000|2022-05-13 16:35:00|39.14|36.26|39.28|36.4|39.39|36.51|39.11|36.23|0
1652460000000|2022-05-13 16:40:00|39.25|36.37|39|36.12|39.6|36.72|39|36.12|0
1652460300000|2022-05-13 16:45:00|39.07|36.19|38.28|35.4|39.14|36.26|38.24|35.36|0
1652460600000|2022-05-13 16:50:00|38.24|35.36|37.43|34.55|38.24|35.36|36.76|33.88|0
1652460900000|2022-05-13 16:55:00|37.4|34.52|38.17|35.29|38.21|35.33|37.4|34.52|0
1652461200000|2022-05-13 17:00:00|38.21|35.33|38.38|35.5|38.76|35.88|37.97|35.09|0
1652461500000|2022-05-13 17:05:00|38.27|35.39|37.73|34.85|38.31|35.43|37.49|34.61|0
1652461800000|2022-05-13 17:10:00|37.7|34.82|38.09|35.21|38.09|35.21|37.11|34.23|0
1652462100000|2022-05-13 17:15:00|37.96|35.08|37.25|34.37|37.96|35.08|37.12|34.24|0
1652462400000|2022-05-13 17:20:00|37.22|34.34|37.7|34.58|37.7|34.58|36.72|33.78|0
1652462700000|2022-05-13 17:25:00|37.74|34.62|37.17|34.05|38.08|34.96|37.17|34.05|0
1652463000000|2022-05-13 17:30:00|37.33|34.21|37.67|34.55|37.77|34.65|37.1|33.98|0
1652463300000|2022-05-13 17:35:00|37.7|34.58|36.83|33.71|37.7|34.58|36.8|33.68|0
1652463600000|2022-05-13 17:40:00|36.87|33.75|36.11|32.99|36.87|33.75|35.92|32.8|0
1652463900000|2022-05-13 17:45:00|36.08|32.96|36.4|33.28|36.47|33.35|35.59|32.47|0
1652464200000|2022-05-13 17:50:00|36.34|33.22|36.04|32.92|36.53|33.41|35.72|32.6|0
1652464500000|2022-05-13 17:55:00|36.01|32.89|35.24|32.12|36.04|32.92|34.89|31.77|0
1652464800000|2022-05-13 18:00:00|35.14|32.02|33.73|30.61|35.14|32.02|32.85|29.73|0
1652465100000|2022-05-13 18:05:00|33.59|30.47|34.52|31.4|34.64|31.52|33.1|29.98|0
1652465400000|2022-05-13 18:10:00|34.49|31.37|33.96|31.08|35.02|31.9|33.96|30.84|0
1652465700000|2022-05-13 18:15:00|33.93|31.05|34.79|31.91|34.8|31.92|33.65|30.77|0
1652466000000|2022-05-13 18:20:00|34.84|31.96|33.9|31.02|34.84|31.96|33.56|30.68|0
1652466300000|2022-05-13 18:25:00|33.99|31.11|34.08|31.2|34.24|31.36|33.41|30.53|0
1652466600000|2022-05-13 18:30:00|34.18|31.3|35.09|32.21|36.12|33.24|34.18|31.3|0
1652466900000|2022-05-13 18:35:00|35.05|32.17|34.71|31.83|35.28|32.4|34.31|31.43|0
1652467200000|2022-05-13 18:40:00|34.74|31.86|35.37|32.49|35.53|32.65|34.45|31.57|0
1652467500000|2022-05-13 18:45:00|35.4|32.52|34.86|31.98|35.44|32.56|34.45|31.57|0
1652467800000|2022-05-13 18:50:00|34.8|31.92|37.13|34.25|37.18|34.3|34.77|31.89|0
1652468100000|2022-05-13 18:55:00|37.2|34.32|37.2|34.32|37.23|34.35|36.78|33.9|0
1652468400000|2022-05-13 19:00:00|37.26|34.38|35.93|33.05|37.33|34.45|35.9|33.02|0
1652468700000|2022-05-13 19:05:00|35.97|33.09|36.78|34.38|36.99|34.41|35.97|33.09|0
1652469000000|2022-05-13 19:10:00|36.81|34.41|37.03|34.63|37.12|34.72|36.23|33.83|0
1652469300000|2022-05-13 19:15:00|37.1|34.7|37.27|34.87|37.64|35.24|36.7|34.3|0
1652469600000|2022-05-13 19:20:00|37.2|34.8|37.4|35|37.64|35.24|36.7|34.3|0
1652469900000|2022-05-13 19:25:00|37.34|34.94|37.95|35.55|38.02|35.62|37.03|34.63|0
1652470200000|2022-05-13 19:30:00|37.91|35.51|35.77|33.37|38.19|35.79|35.67|33.27|0
1652470500000|2022-05-13 19:35:00|35.79|33.39|36.05|33.17|36.75|34.03|35.22|32.82|0
1652470800000|2022-05-13 19:40:00|36.12|33.24|36.78|33.9|37.11|34.23|35.99|33.11|0
1652471100000|2022-05-13 19:45:00|36.79|33.91|35.97|33.09|37.34|34.46|35.16|32.28|0
1652471400000|2022-05-13 19:50:00|35.94|33.06|36.53|33.65|36.66|33.78|33.94|31.06|0
1652471700000|2022-05-13 19:55:00|36.43|33.55|37.22|34.34|37.46|34.58|35.97|33.09|0
1652472000000|2022-05-13 20:00:00|37.39|34.51|35.5|33.1|37.39|34.55|35.47|33.07|0
1652472300000|2022-05-13 20:05:00|35.51|33.11|35.08|32.68|35.56|33.16|35.01|32.61|0
1652472600000|2022-05-13 20:10:00|35.12|32.72|35.07|32.67|35.37|32.97|35.04|32.64|0
1652684700000|2022-05-16 07:05:00|33.7|31.3|33.06|30.66|33.72|31.32|32.85|30.45|0
1652685000000|2022-05-16 07:10:00|33.14|30.74|33|30.6|33.16|30.76|32.36|29.96|0
1652685300000|2022-05-16 07:15:00|32.92|30.52|32.21|29.81|32.97|30.57|32.15|29.75|0
1652685600000|2022-05-16 07:20:00|32.15|29.75|32.33|29.93|32.41|30.01|31.85|29.45|0
1652685900000|2022-05-16 07:25:00|32.36|29.96|33.37|30.97|33.6|31.2|32.36|29.96|0
1652686200000|2022-05-16 07:30:00|33.52|31.12|33.74|31.34|33.93|31.53|33.31|30.91|0
1652686500000|2022-05-16 07:35:00|33.77|31.37|33.68|31.28|33.91|31.51|33.32|30.92|0
1652686800000|2022-05-16 07:40:00|33.65|31.25|33.79|31.39|34.05|31.65|33.6|31.2|0
1652687100000|2022-05-16 07:45:00|33.8|31.4|34.08|31.68|34.56|32.16|33.68|31.28|0
1652687400000|2022-05-16 07:50:00|34.05|31.65|33.63|31.23|34.35|31.95|33.57|31.17|0
1652687700000|2022-05-16 07:55:00|33.6|31.2|33.69|31.29|33.99|31.59|33.4|31|0
1652688000000|2022-05-16 08:00:00|33.74|31.34|34.08|31.68|34.3|31.9|33.66|31.26|0
1652688300000|2022-05-16 08:05:00|34.06|31.66|34.14|31.74|34.21|31.81|33.77|31.37|0
1652688600000|2022-05-16 08:10:00|34.13|31.73|34.59|32.19|34.59|32.19|34.13|31.73|0
1652688900000|2022-05-16 08:15:00|34.57|32.17|35.13|32.73|35.23|32.83|34.49|32.09|0
1652689200000|2022-05-16 08:20:00|35.2|32.8|35.36|32.96|35.4|33|35.05|32.65|0
1652689500000|2022-05-16 08:25:00|35.4|33|34.82|32.42|35.44|33.04|34.76|32.36|0
1652689800000|2022-05-16 08:30:00|34.84|32.44|35.06|32.66|35.31|32.91|34.65|32.25|0
1652690100000|2022-05-16 08:35:00|35.05|32.65|34.71|32.31|35.19|32.79|34.63|32.23|0
1652690400000|2022-05-16 08:40:00|34.74|32.34|34.84|32.44|34.97|32.57|34.44|32.04|0
1652690700000|2022-05-16 08:45:00|34.85|32.45|35.03|32.63|35.09|32.69|34.8|32.4|0
1652691000000|2022-05-16 08:50:00|35.04|32.64|35.53|33.13|35.55|33.15|34.96|32.56|0
1652691300000|2022-05-16 08:55:00|35.51|33.11|35.97|33.57|35.97|33.57|35.45|33.05|0
1652691600000|2022-05-16 09:00:00|35.91|33.51|36.02|33.62|36.1|33.7|35.81|33.41|0
1652691900000|2022-05-16 09:05:00|36.04|33.64|35.67|33.27|36.04|33.64|35.56|33.16|0
1652692200000|2022-05-16 09:10:00|35.66|33.26|35.69|33.29|35.87|33.47|35.58|33.18|0
1652692500000|2022-05-16 09:15:00|35.71|33.31|35.56|33.16|35.8|33.4|35.46|33.06|0
1652692800000|2022-05-16 09:20:00|35.61|33.21|35.15|32.75|35.64|33.24|35.09|32.69|0
1652693100000|2022-05-16 09:25:00|35.17|32.77|34.73|32.33|35.22|32.82|34.7|32.3|0
1652693400000|2022-05-16 09:30:00|34.7|32.3|35.02|32.62|35.1|32.7|34.7|32.3|0
1652693700000|2022-05-16 09:35:00|34.94|32.54|34.62|32.22|35|32.6|34.6|32.2|0
1652694000000|2022-05-16 09:40:00|34.59|32.19|34.63|32.23|34.84|32.44|34.51|32.11|0
1652694300000|2022-05-16 09:45:00|34.62|32.22|34.86|32.46|34.86|32.46|34.6|32.2|0
1652694600000|2022-05-16 09:50:00|34.84|32.44|34.55|32.15|34.89|32.49|34.54|32.14|0
1652694900000|2022-05-16 09:55:00|34.57|32.17|34.22|31.82|34.6|32.2|34.03|31.63|0
1652695200000|2022-05-16 10:00:00|34.31|31.91|34.69|32.29|34.69|32.29|34.28|31.88|0
1652695500000|2022-05-16 10:05:00|34.76|32.36|34.5|32.1|34.76|32.36|34.37|31.97|0
1652695800000|2022-05-16 10:10:00|34.52|32.12|34.79|32.39|34.79|32.39|34.39|31.99|0
1652696100000|2022-05-16 10:15:00|34.8|32.4|34.72|32.32|34.9|32.5|34.66|32.26|0
1652696400000|2022-05-16 10:20:00|34.75|32.35|34.47|32.07|34.75|32.35|34.39|31.99|0
1652696700000|2022-05-16 10:25:00|34.56|32.16|34.99|32.59|35.14|32.74|34.53|32.13|0
1652697000000|2022-05-16 10:30:00|34.93|32.53|34.62|32.22|34.93|32.53|34.43|32.03|0
1652697300000|2022-05-16 10:35:00|34.72|32.32|34.45|32.05|35.01|32.61|34.36|31.96|0
1652697600000|2022-05-16 10:40:00|34.39|31.99|34.26|31.86|34.52|32.12|34.17|31.77|0
1652697900000|2022-05-16 10:45:00|34.29|31.89|34.29|31.89|34.51|32.11|34.2|31.8|0
1652698200000|2022-05-16 10:50:00|34.27|31.87|33.91|31.51|34.32|31.92|33.88|31.48|0
1652698500000|2022-05-16 10:55:00|33.88|31.48|34.04|31.64|34.35|31.95|33.88|31.48|0
1652698800000|2022-05-16 11:00:00|34.13|31.73|34.1|31.7|34.29|31.89|34|31.6|0
1652699100000|2022-05-16 11:05:00|34.03|31.63|34.61|32.21|34.73|32.33|34.03|31.63|0
1652699400000|2022-05-16 11:10:00|34.57|32.17|34.48|32.08|34.7|32.3|34.41|32.01|0
1652699700000|2022-05-16 11:15:00|34.52|32.12|34.57|32.17|34.61|32.21|34.32|31.92|0
1652700000000|2022-05-16 11:20:00|34.59|32.19|34.67|32.27|34.8|32.4|34.22|31.82|0
1652700300000|2022-05-16 11:25:00|34.64|32.24|34.13|31.73|34.67|32.27|34.03|31.63|0
1652700600000|2022-05-16 11:30:00|34.16|31.76|33.84|31.44|34.22|31.82|33.81|31.41|0
1652700900000|2022-05-16 11:35:00|33.82|31.42|33.97|31.57|34.06|31.66|33.81|31.41|0
1652701200000|2022-05-16 11:40:00|33.95|31.55|34.22|31.82|34.25|31.85|33.93|31.53|0
1652701500000|2022-05-16 11:45:00|34.23|31.83|34.31|31.91|34.5|32.1|34.15|31.75|0
1652701800000|2022-05-16 11:50:00|34.28|31.88|34.55|32.15|34.73|32.33|34.15|31.75|0
1652702100000|2022-05-16 11:55:00|34.58|32.18|34.5|32.1|34.6|32.2|34.22|31.82|0
1652702400000|2022-05-16 12:00:00|34.56|32.16|34.44|32.04|34.92|32.52|34.18|31.78|0
1652702700000|2022-05-16 12:05:00|34.47|32.07|34.31|31.91|34.47|32.07|34.05|31.65|0
1652703000000|2022-05-16 12:10:00|34.28|31.88|34.85|32.45|34.92|32.52|34.2|31.8|0
1652703300000|2022-05-16 12:15:00|34.87|32.47|35.04|32.64|35.17|32.77|34.75|32.35|0
1652703600000|2022-05-16 12:20:00|35.11|32.71|35.63|33.23|35.63|33.23|35.08|32.68|0
1652703900000|2022-05-16 12:25:00|35.58|33.18|34.78|32.38|36.32|33.92|34.75|32.35|0
1652704200000|2022-05-16 12:30:00|34.81|32.41|36.29|33.89|36.82|34.42|34.46|32.06|0
1652704500000|2022-05-16 12:35:00|36.32|33.92|36.05|33.65|36.45|34.05|35.86|33.46|0
1652704800000|2022-05-16 12:40:00|36.07|33.67|35.53|33.13|36.07|33.67|35.46|33.06|0
1652705100000|2022-05-16 12:45:00|35.54|33.14|35|32.6|35.56|33.16|34.94|32.54|0
1652705400000|2022-05-16 12:50:00|34.99|32.59|35.13|32.73|35.23|32.83|34.97|32.57|0
1652705700000|2022-05-16 12:55:00|35.17|32.77|34.68|32.28|35.2|32.8|34.1|31.7|0
1652706000000|2022-05-16 13:00:00|34.71|32.31|34.94|32.54|34.94|32.54|34.55|32.15|0
1652706300000|2022-05-16 13:05:00|34.97|32.57|34.61|32.21|34.97|32.57|34.3|31.9|0
1652706600000|2022-05-16 13:10:00|34.58|32.18|34.33|31.93|34.65|32.25|34.07|31.67|0
1652706900000|2022-05-16 13:15:00|34.36|31.96|33.9|31.5|34.36|31.96|33.88|31.48|0
1652707200000|2022-05-16 13:20:00|33.82|31.42|33.66|31.26|33.82|31.42|33.1|30.7|0
1652707500000|2022-05-16 13:25:00|33.72|31.32|33.6|31.2|34.01|31.61|33.38|30.98|0
1652707800000|2022-05-16 13:30:00|33.74|31.34|33.41|31.01|34.74|32.34|32.94|30.54|0
1652708100000|2022-05-16 13:35:00|33.66|31.26|36.01|33.61|36.77|34.37|32.67|30.27|0
1652708400000|2022-05-16 13:40:00|36.11|33.71|34.52|32.12|36.37|33.97|34.24|31.84|0
1652708700000|2022-05-16 13:45:00|34.36|31.96|31.82|29.42|34.54|32.14|31.3|28.9|0
1652709000000|2022-05-16 13:50:00|31.89|29.49|33.01|30.61|33.32|30.92|31.39|28.99|0
1652709300000|2022-05-16 13:55:00|33.1|30.7|32.61|30.21|33.69|31.29|32.37|29.97|0
1652709600000|2022-05-16 14:00:00|32.7|30.3|32.34|29.94|32.95|30.55|31.44|29.04|0
1652709900000|2022-05-16 14:05:00|32.37|29.97|34.35|31.95|34.42|32.02|32.37|29.97|0
1652710200000|2022-05-16 14:10:00|34.34|31.94|33.87|31.47|35.02|32.62|33.59|31.19|0
1652710500000|2022-05-16 14:15:00|33.97|31.57|33.2|30.8|34.86|32.46|32.81|30.41|0
1652710800000|2022-05-16 14:20:00|33.26|30.86|32.81|30.41|35.1|32.7|32.5|30.1|0
1652711100000|2022-05-16 14:25:00|32.78|30.38|33.78|31.38|33.91|31.51|32.13|29.73|0
1652711400000|2022-05-16 14:30:00|33.83|31.43|31.86|29.46|33.88|31.48|31.59|29.19|0
1652711700000|2022-05-16 14:35:00|31.74|29.34|33.07|30.67|33.13|30.73|31.48|29.08|0
1652712000000|2022-05-16 14:40:00|33.01|30.61|32.79|30.39|33.04|30.64|31.95|29.55|0
1652712300000|2022-05-16 14:45:00|32.76|30.36|31|28.6|32.76|30.36|30.94|28.54|0
1652712600000|2022-05-16 14:50:00|30.98|28.58|30.88|28.48|31.36|28.96|30.6|28.2|0
1652712900000|2022-05-16 14:55:00|30.85|28.45|29.96|27.56|31|28.6|29.76|27.36|0
1652713200000|2022-05-16 15:00:00|29.7|27.3|30.01|27.61|30.19|27.79|29.38|26.98|0
1652713500000|2022-05-16 15:05:00|29.91|27.51|30.57|28.17|30.57|28.17|29.27|26.87|0
1652713800000|2022-05-16 15:10:00|30.36|27.96|30.33|27.93|30.8|28.4|30.1|27.7|0
1652714100000|2022-05-16 15:15:00|30.27|27.87|31.53|29.13|31.62|29.22|30.21|27.81|0
1652714400000|2022-05-16 15:20:00|31.45|29.05|31.26|28.86|31.51|29.11|30.82|28.42|0
1652714700000|2022-05-16 15:25:00|31.24|28.84|31.23|28.83|31.35|28.95|30.79|28.39|0
1652715000000|2022-05-16 15:30:00|31.14|28.74|31.62|29.22|31.62|29.22|30.49|28.09|0
1652715300000|2022-05-16 15:35:00|31.83|29.43|31.98|29.58|32.16|29.76|30.2|27.8|0
1652715600000|2022-05-16 15:40:00|32.01|29.61|32.87|30.47|32.87|30.47|31.14|28.74|0
1652715900000|2022-05-16 15:45:00|32.83|30.43|33.24|30.84|33.24|30.84|32.53|30.13|0
1652716200000|2022-05-16 15:50:00|33.21|30.81|33.83|31.43|33.9|31.5|32.55|30.15|0
1652716500000|2022-05-16 15:55:00|33.9|31.5|33.87|31.47|34.18|31.78|33.61|31.21|0
1652716800000|2022-05-16 16:00:00|33.96|31.56|34.12|31.72|34.63|32.23|33.66|31.26|0
1652717100000|2022-05-16 16:05:00|33.99|31.59|33.31|30.91|34.01|31.61|32.86|30.46|0
1652717400000|2022-05-16 16:10:00|33.26|30.86|32.77|30.37|33.36|30.96|32.7|30.3|0
1652717700000|2022-05-16 16:15:00|32.92|30.52|33.68|31.28|33.68|31.28|32.15|29.75|0
1652718000000|2022-05-16 16:20:00|33.27|30.87|32.96|30.56|33.43|31.03|32.73|30.33|0
1652718300000|2022-05-16 16:25:00|32.99|30.59|33.24|30.84|33.44|31.04|32.65|30.25|0
1652718600000|2022-05-16 16:30:00|33.08|30.68|33.39|30.99|33.71|31.31|32.87|30.47|0
1652718900000|2022-05-16 16:35:00|33.55|31.15|32.59|30.19|34.09|31.69|32.53|30.13|0
1652719200000|2022-05-16 16:40:00|32.56|30.16|32.72|30.32|33.15|30.75|32.12|29.72|0
1652719500000|2022-05-16 16:45:00|32.69|30.29|33.71|31.31|33.71|31.31|32.5|30.1|0
1652719800000|2022-05-16 16:50:00|33.77|31.37|32.75|30.35|33.84|31.44|32.62|30.22|0
1652720100000|2022-05-16 16:55:00|32.65|30.25|32.96|30.56|33.08|30.68|32.47|30.07|0
1652720400000|2022-05-16 17:00:00|32.78|30.38|33.3|30.9|33.3|30.9|32.38|29.98|0
1652720700000|2022-05-16 17:05:00|33.21|30.81|34.05|31.65|34.09|31.69|32.99|30.59|0
1652721000000|2022-05-16 17:10:00|33.99|31.59|34.53|32.13|35.02|32.62|33.8|31.4|0
1652721300000|2022-05-16 17:15:00|34.59|32.19|33.51|31.11|34.69|32.29|33.45|31.05|0
1652721600000|2022-05-16 17:20:00|33.58|31.18|34.88|32.48|35.37|32.97|33.45|31.05|0
1652721900000|2022-05-16 17:25:00|34.95|32.55|35.8|33.4|35.9|33.5|34.72|32.32|0
1652722200000|2022-05-16 17:30:00|35.73|33.33|36.06|33.66|36.26|33.86|35.73|33.33|0
1652722500000|2022-05-16 17:35:00|36|33.6|35.01|32.61|36.39|33.99|35.01|32.61|0
1652722800000|2022-05-16 17:40:00|35.73|33.33|35.93|33.53|36.4|34|34.91|32.51|0
1652723100000|2022-05-16 17:45:00|35.99|33.59|35.24|32.84|35.99|33.59|35.14|32.74|0
1652723400000|2022-05-16 17:50:00|35.3|32.9|35.27|32.87|35.73|33.33|35.14|32.74|0
1652723700000|2022-05-16 17:55:00|35.33|32.93|35.43|33.03|35.73|33.33|35.09|32.69|0
1652724000000|2022-05-16 18:00:00|35.5|33.1|35.79|33.39|35.86|33.46|34.78|32.38|0
1652724300000|2022-05-16 18:05:00|35.82|33.42|36.49|34.09|36.73|34.33|35.82|33.42|0
1652724600000|2022-05-16 18:10:00|36.52|34.12|35.97|33.57|36.52|34.12|35.67|33.27|0
1652724900000|2022-05-16 18:15:00|36.02|33.62|35.99|33.59|36.46|34.06|35.62|33.22|0
1652725200000|2022-05-16 18:20:00|36.02|33.62|36.79|34.39|36.89|34.49|35.85|33.45|0
1652725500000|2022-05-16 18:25:00|36.86|34.46|38.43|36.03|38.43|36.03|36.62|34.22|0
1652725800000|2022-05-16 18:30:00|38.46|36.06|38.57|36.17|38.95|36.55|38.36|35.96|0
1652726100000|2022-05-16 18:35:00|38.53|36.13|38.22|35.82|39.16|36.76|37.77|35.37|0
1652726400000|2022-05-16 18:40:00|38.36|35.96|37.84|35.44|38.71|36.31|37.74|35.34|0
1652726700000|2022-05-16 18:45:00|37.87|35.47|37.12|34.72|38.11|35.71|37.05|34.65|0
1652727000000|2022-05-16 18:50:00|37.09|34.69|37.19|34.79|37.7|35.3|36.65|34.25|0
1652727300000|2022-05-16 18:55:00|37.12|34.72|37.56|35.16|37.8|35.4|37.05|34.65|0
1652727600000|2022-05-16 19:00:00|37.6|35.2|37.66|35.26|37.77|35.37|37.08|34.68|0
1652727900000|2022-05-16 19:05:00|37.63|35.23|37.01|34.61|38.04|35.64|36.98|34.58|0
1652728200000|2022-05-16 19:10:00|36.85|34.45|35.79|32.91|36.88|34.48|35.59|32.71|0
1652728500000|2022-05-16 19:15:00|35.69|32.81|35.66|32.78|36.25|33.37|35.15|32.27|0
1652728800000|2022-05-16 19:20:00|35.53|32.65|35.79|32.91|36.05|33.17|34.09|31.21|0
1652729100000|2022-05-16 19:25:00|35.76|32.88|35.79|32.91|36.1|33.22|35.53|32.65|0
1652729400000|2022-05-16 19:30:00|35.67|32.79|35.01|32.13|36.12|33.24|34.95|32.07|0
1652729700000|2022-05-16 19:35:00|34.91|32.03|35.11|32.23|35.36|32.48|34.5|31.62|0
1652730000000|2022-05-16 19:40:00|35.15|32.27|34.47|31.59|35.43|32.55|34.37|31.49|0
1652730300000|2022-05-16 19:45:00|34.4|31.52|33.52|30.64|34.59|31.71|33.17|30.29|0
1652730600000|2022-05-16 19:50:00|33.95|31.07|34.01|31.13|34.87|31.99|33.83|30.95|0
1652730900000|2022-05-16 19:55:00|34.14|31.26|34.11|31.23|34.24|31.36|32.9|30.02|0
1652731200000|2022-05-16 20:00:00|34.05|31.17|33.76|30.88|34.11|31.23|33.45|30.57|0
1652731500000|2022-05-16 20:05:00|33.7|30.82|33.19|30.79|33.79|31.12|33.09|30.69|0
1652731800000|2022-05-16 20:10:00|33.24|30.84|33.43|31.03|33.61|31.21|33.24|30.84|0
1652732100000|2022-05-16 20:15:00|33.63|30.83|33.47|30.67|33.66|30.86|33.44|30.64|0
1652732400000|2022-05-16 20:20:00|33.44|30.64|33.22|30.42|33.47|30.67|33.22|30.42|0
1652732700000|2022-05-16 20:25:00|33.28|30.48|33.31|30.51|33.39|30.59|33.22|30.42|0
1652733000000|2022-05-16 20:30:00|33.34|30.54|33.28|30.48|33.42|30.62|33.25|30.45|0
1652733300000|2022-05-16 20:35:00|33.31|30.51|32|29.2|33.37|30.57|31.97|29.17|0
1652733600000|2022-05-16 20:40:00|31.97|29.17|31.97|29.17|32.06|29.26|31.91|29.11|0
1652733900000|2022-05-16 20:45:00|32|29.2|31.97|29.17|32|29.2|31.97|29.17|0
1652734200000|2022-05-16 20:50:00|32|29.2|31.97|29.17|32|29.2|31.97|29.17|0
1652734500000|2022-05-16 20:55:00|32|29.2|31.95|29.15|32.03|29.23|31.95|29.15|0
1652734800000|2022-05-16 21:00:00|31.96|29.16|31.91|29.11|31.96|29.16|31.9|29.1|0
1652735100000|2022-05-16 21:05:00|31.93|29.13|31.92|29.12|31.93|29.13|31.91|29.11|0
1652735400000|2022-05-16 21:10:00|31.97|29.17|32.02|29.22|32.02|29.22|31.96|29.16|0
1652735700000|2022-05-16 21:15:00|31.99|29.19|31.94|29.14|32.02|29.22|31.94|29.14|0
1652736000000|2022-05-16 21:20:00|31.95|29.15|32|29.2|32|29.2|31.95|29.15|0
1652736300000|2022-05-16 21:25:00|31.95|29.15|31.96|29.16|31.97|29.17|31.94|29.14|0
1652736600000|2022-05-16 21:30:00|31.93|29.13|31.77|28.97|31.93|29.13|31.76|28.96|0
1652736900000|2022-05-16 21:35:00|31.79|28.99|31.83|29.03|31.87|29.07|31.79|28.99|0
1652737200000|2022-05-16 21:40:00|31.82|29.02|31.82|29.02|31.83|29.03|31.82|29.02|0
1652737500000|2022-05-16 21:45:00|31.83|29.03|31.89|29.09|31.91|29.11|31.82|29.02|0
1652737800000|2022-05-16 21:50:00|31.9|29.1|31.85|29.05|31.92|29.12|31.85|29.05|0
1652738100000|2022-05-16 21:55:00|31.87|29.07|31.89|29.09|31.92|29.12|31.87|29.07|0
1652738400000|2022-05-16 22:00:00|32.03|29.23|32.41|29.61|32.44|29.64|32.02|29.22|0
1652738700000|2022-05-16 22:05:00|32.43|29.63|32.29|29.49|32.44|29.64|32.14|29.34|0
1652739000000|2022-05-16 22:10:00|32.38|29.58|32.38|29.58|32.44|29.64|32.38|29.58|0
1652739300000|2022-05-16 22:15:00|32.41|29.61|32.55|29.75|32.62|29.82|32.41|29.61|0
1652739600000|2022-05-16 22:20:00|32.56|29.76|32.42|29.62|32.59|29.79|32.38|29.58|0
1652739900000|2022-05-16 22:25:00|32.44|29.64|32.55|29.75|32.62|29.82|32.44|29.64|0
1652740200000|2022-05-16 22:30:00|32.53|29.73|32.68|29.88|32.68|29.88|32.51|29.71|0
1652740500000|2022-05-16 22:35:00|32.65|29.85|32.77|29.97|32.77|29.97|32.65|29.85|0
1652740800000|2022-05-16 22:40:00|32.81|30.01|32.71|29.91|32.81|30.01|32.68|29.88|0
1652741100000|2022-05-16 22:45:00|32.68|29.88|32.59|29.79|32.68|29.88|32.53|29.73|0
1652741400000|2022-05-16 22:50:00|32.6|29.8|32.65|29.85|32.65|29.85|32.53|29.73|0
1652741700000|2022-05-16 22:55:00|32.68|29.88|32.62|29.82|32.71|29.91|32.56|29.76|0
1652742000000|2022-05-16 23:00:00|32.68|29.88|32.68|29.88|32.74|29.94|32.65|29.85|0
1652742300000|2022-05-16 23:05:00|32.69|29.89|32.71|29.91|32.77|29.97|32.65|29.85|0
1652742600000|2022-05-16 23:10:00|32.74|29.94|32.77|29.97|32.77|29.97|32.71|29.91|0
1652742900000|2022-05-16 23:15:00|32.78|29.98|32.74|29.94|32.83|30.03|32.74|29.94|0
1652743200000|2022-05-16 23:20:00|32.77|29.97|32.74|29.94|32.8|30|32.74|29.94|0
1652743500000|2022-05-16 23:25:00|32.77|29.97|32.52|29.72|32.77|29.97|32.52|29.72|0
1652743800000|2022-05-16 23:30:00|32.49|29.69|32.43|29.63|32.49|29.69|32.23|29.43|0
1652744100000|2022-05-16 23:35:00|32.41|29.61|32.34|29.54|32.49|29.69|32.3|29.5|0
1652744400000|2022-05-16 23:40:00|32.3|29.5|32.36|29.56|32.43|29.63|32.27|29.47|0
1652744700000|2022-05-16 23:45:00|32.4|29.6|32.89|30.09|32.89|30.09|32.4|29.6|0
1652745000000|2022-05-16 23:50:00|32.92|30.12|32.76|29.96|32.98|30.18|32.76|29.96|0
1652745300000|2022-05-16 23:55:00|32.78|29.98|32.95|30.15|32.99|30.19|32.76|29.96|0
1652745600000|2022-05-17 00:00:00|32.98|30.18|32.54|29.74|32.98|30.18|32.38|29.58|0
1652745900000|2022-05-17 00:05:00|32.53|29.73|32.54|29.74|32.61|29.81|32.42|29.62|0
1652746200000|2022-05-17 00:10:00|32.51|29.71|32.43|29.63|32.6|29.8|32.36|29.56|0
1652746500000|2022-05-17 00:15:00|32.42|29.62|33.16|30.36|33.16|30.36|32.36|29.56|0
1652746800000|2022-05-17 00:20:00|33.19|30.39|34.01|31.21|34.2|31.4|33.19|30.39|0
1652747100000|2022-05-17 00:25:00|33.97|31.17|34.13|31.33|34.2|31.4|33.91|31.11|0
1652747400000|2022-05-17 00:30:00|34.16|31.36|33.53|30.73|34.16|31.36|33.53|30.73|0
1652747700000|2022-05-17 00:35:00|33.5|30.7|33.56|30.76|33.66|30.86|33.4|30.6|0
1652748000000|2022-05-17 00:40:00|33.53|30.73|33.62|30.82|33.65|30.85|33.44|30.64|0
1652748300000|2022-05-17 00:45:00|33.59|30.79|33.53|30.73|33.75|30.95|33.51|30.71|0
1652748600000|2022-05-17 00:50:00|33.59|30.79|33.68|30.88|33.75|30.95|33.53|30.73|0
1652748900000|2022-05-17 00:55:00|33.67|30.87|33.46|30.66|33.72|30.92|33.37|30.57|0
1652749200000|2022-05-17 01:00:00|33.48|30.68|33.18|30.38|33.56|30.76|33.18|30.38|0
1652749500000|2022-05-17 01:05:00|33.21|30.41|33.37|30.57|33.37|30.57|33.21|30.41|0
1652749800000|2022-05-17 01:10:00|33.34|30.54|33.46|30.66|33.56|30.76|33.3|30.5|0
1652750100000|2022-05-17 01:15:00|33.43|30.63|33.38|30.58|33.49|30.69|33.24|30.44|0
1652750400000|2022-05-17 01:20:00|33.35|30.55|33.58|30.78|33.93|31.13|33.33|30.53|0
1652750700000|2022-05-17 01:25:00|33.6|30.8|33.71|30.91|33.87|31.07|33.58|30.78|0
1652751000000|2022-05-17 01:30:00|33.72|30.92|33.71|30.91|33.93|31.13|33.39|30.59|0
1652751300000|2022-05-17 01:35:00|33.74|30.94|34.66|31.86|34.69|31.89|33.74|30.94|0
1652751600000|2022-05-17 01:40:00|34.63|31.83|34.29|31.49|34.63|31.83|34.2|31.4|0
1652751900000|2022-05-17 01:45:00|34.34|31.54|34.63|31.83|34.63|31.83|34.34|31.54|0
1652752200000|2022-05-17 01:50:00|34.64|31.84|34.79|31.99|34.89|32.09|34.5|31.7|0
1652752500000|2022-05-17 01:55:00|34.82|32.02|34.79|31.99|34.95|32.15|34.72|31.92|0
1652752800000|2022-05-17 02:00:00|34.82|32.02|34.63|31.83|34.84|32.04|34.5|31.7|0
1652753100000|2022-05-17 02:05:00|34.59|31.79|34.59|31.79|34.72|31.92|34.5|31.7|0
1652753400000|2022-05-17 02:10:00|34.61|31.81|34.49|31.69|34.66|31.86|34.43|31.63|0
1652753700000|2022-05-17 02:15:00|34.43|31.63|34.11|31.31|34.48|31.68|34.08|31.28|0
1652754000000|2022-05-17 02:20:00|34.08|31.28|33.79|30.99|34.14|31.34|33.76|30.96|0
1652754300000|2022-05-17 02:25:00|33.82|31.02|33.68|30.88|33.92|31.12|33.57|30.77|0
1652754600000|2022-05-17 02:30:00|33.71|30.91|33.6|30.8|33.79|30.99|33.51|30.71|0
1652754900000|2022-05-17 02:35:00|33.63|30.83|33.66|30.86|33.73|30.93|33.54|30.74|0
1652755200000|2022-05-17 02:40:00|33.63|30.83|33.85|31.05|33.92|31.12|33.6|30.8|0
1652755500000|2022-05-17 02:45:00|33.84|31.04|33.85|31.05|33.92|31.12|33.66|30.86|0
1652755800000|2022-05-17 02:50:00|33.82|31.02|33.41|30.61|33.82|31.02|33.38|30.58|0
1652756100000|2022-05-17 02:55:00|33.44|30.64|33.6|30.8|33.6|30.8|33.41|30.61|0
1652756400000|2022-05-17 03:00:00|33.66|30.86|33.74|30.94|33.75|30.95|33.5|30.7|0
1652756700000|2022-05-17 03:05:00|33.72|30.92|33.8|31|33.83|31.03|33.69|30.89|0
1652757000000|2022-05-17 03:10:00|33.82|31.02|33.82|31.02|33.91|31.11|33.67|30.87|0
1652757300000|2022-05-17 03:15:00|33.85|31.05|33.67|30.87|33.85|31.05|33.66|30.86|0
1652757600000|2022-05-17 03:20:00|33.69|30.89|33.8|31|33.91|31.11|33.63|30.83|0
1652757900000|2022-05-17 03:25:00|33.81|31.01|34.07|31.27|34.07|31.27|33.78|30.98|0
1652758200000|2022-05-17 03:30:00|34.1|31.3|34.02|31.22|34.1|31.3|33.91|31.11|0
1652758500000|2022-05-17 03:35:00|34|31.2|34.06|31.26|34.1|31.3|33.94|31.14|0
1652758800000|2022-05-17 03:40:00|34.03|31.23|34.13|31.33|34.16|31.36|34|31.2|0
1652759100000|2022-05-17 03:45:00|34.16|31.36|34.19|31.39|34.21|31.41|34.09|31.29|0
1652759400000|2022-05-17 03:50:00|34.22|31.42|34.03|31.23|34.22|31.42|34.03|31.23|0
1652759700000|2022-05-17 03:55:00|34.06|31.26|33.97|31.17|34.09|31.29|33.9|31.1|0
1652760000000|2022-05-17 04:00:00|34.03|31.23|34.03|31.23|34.09|31.29|33.93|31.13|0
1652760300000|2022-05-17 04:05:00|34.06|31.26|34.22|31.42|34.22|31.42|34.03|31.23|0
1652760600000|2022-05-17 04:10:00|34.15|31.35|34.31|31.51|34.39|31.59|34.11|31.31|0
1652760900000|2022-05-17 04:15:00|34.28|31.48|34.44|31.64|34.44|31.64|34.25|31.45|0
1652761200000|2022-05-17 04:20:00|34.47|31.67|34.41|31.61|34.5|31.7|34.34|31.54|0
1652761500000|2022-05-17 04:25:00|34.39|31.59|34.15|31.35|34.41|31.61|34.15|31.35|0
1652761800000|2022-05-17 04:30:00|34.12|31.32|34.2|31.4|34.34|31.54|34.05|31.25|0
1652762100000|2022-05-17 04:35:00|34.21|31.41|34.34|31.54|34.37|31.57|34.21|31.41|0
1652762400000|2022-05-17 04:40:00|34.37|31.57|34.5|31.7|34.56|31.76|34.26|31.46|0
1652762700000|2022-05-17 04:45:00|34.56|31.76|34.43|31.63|34.56|31.76|34.31|31.51|0
1652763000000|2022-05-17 04:50:00|34.47|31.67|34.27|31.47|34.47|31.67|34.27|31.47|0
1652763300000|2022-05-17 04:55:00|34.29|31.49|34.37|31.57|34.46|31.66|34.21|31.41|0
1652763600000|2022-05-17 05:00:00|34.35|31.55|34.4|31.6|34.56|31.76|34.24|31.44|0
1652763900000|2022-05-17 05:05:00|34.43|31.63|34.56|31.76|34.59|31.79|34.33|31.53|0
1652764200000|2022-05-17 05:10:00|34.59|31.79|34.43|31.63|34.67|31.87|34.43|31.63|0
1652764500000|2022-05-17 05:15:00|34.4|31.6|34.49|31.69|34.53|31.73|34.4|31.6|0
1652764800000|2022-05-17 05:20:00|34.46|31.66|34.46|31.66|34.52|31.72|34.35|31.55|0
1652765100000|2022-05-17 05:25:00|34.49|31.69|34.43|31.63|34.59|31.79|34.43|31.63|0
1652765400000|2022-05-17 05:30:00|34.46|31.66|34.3|31.5|34.52|31.72|34.3|31.5|0
1652765700000|2022-05-17 05:35:00|34.23|31.43|34.26|31.46|34.43|31.63|34.17|31.37|0
1652766000000|2022-05-17 05:40:00|34.25|31.45|34.42|31.62|34.42|31.62|34.17|31.37|0
1652766300000|2022-05-17 05:45:00|34.39|31.59|35.13|32.33|35.18|32.38|34.39|31.59|0
1652766600000|2022-05-17 05:50:00|35.15|32.35|34.95|32.15|35.15|32.35|34.87|32.07|0
1652766900000|2022-05-17 05:55:00|34.97|32.17|35|32.2|35.15|32.35|34.91|32.11|0
1652767200000|2022-05-17 06:00:00|34.97|32.17|35|32.2|35.16|32.36|34.84|32.04|0
1652767500000|2022-05-17 06:05:00|35.03|32.23|35|32.2|35.06|32.26|34.81|32.01|0
1652767800000|2022-05-17 06:10:00|34.98|32.18|34.9|32.1|35.23|32.43|34.9|32.1|0
1652768100000|2022-05-17 06:15:00|34.93|32.13|34.74|31.94|35|32.2|34.67|31.87|0
1652768400000|2022-05-17 06:20:00|34.71|31.91|34.8|32|34.9|32.1|34.67|31.87|0
1652768700000|2022-05-17 06:25:00|34.79|31.99|34.74|31.94|34.87|32.07|34.7|31.9|0
1652769000000|2022-05-17 06:30:00|34.75|31.95|34.8|32|34.93|32.13|34.72|31.92|0
1652769300000|2022-05-17 06:35:00|34.78|31.98|35.09|32.29|36.13|33.33|34.77|31.97|0
1652769600000|2022-05-17 06:40:00|35.07|32.27|35.09|32.29|35.12|32.32|34.93|32.13|0
1652769900000|2022-05-17 06:45:00|35.06|32.26|35.17|32.37|35.22|32.42|35.03|32.23|0
1652770200000|2022-05-17 06:50:00|35.15|32.35|35.22|32.42|35.22|32.42|35.09|32.29|0
1652770500000|2022-05-17 06:55:00|35.19|32.39|35.43|32.63|35.45|32.65|35.19|32.39|0
1652770800000|2022-05-17 07:00:00|35.45|32.65|35.79|32.99|35.84|33.04|34.99|32.19|0
1652771100000|2022-05-17 07:05:00|35.61|33.21|35.15|32.75|35.61|33.21|35.15|32.75|0
1652771400000|2022-05-17 07:10:00|35.11|32.71|34.69|32.29|35.11|32.71|34.66|32.26|0
1652771700000|2022-05-17 07:15:00|34.66|32.26|34.95|32.55|35.05|32.65|34.66|32.26|0
1652772000000|2022-05-17 07:20:00|34.92|32.52|35.42|33.02|35.42|33.02|34.72|32.32|0
1652772300000|2022-05-17 07:25:00|35.32|32.92|35.36|32.96|35.49|33.09|35.21|32.81|0
1652772600000|2022-05-17 07:30:00|35.34|32.94|36|33.6|36.1|33.7|35.27|32.87|0
1652772900000|2022-05-17 07:35:00|35.95|33.55|36.72|34.32|36.74|34.34|35.88|33.48|0
1652773200000|2022-05-17 07:40:00|36.69|34.29|36.74|34.34|36.91|34.51|36.45|34.05|0
1652773500000|2022-05-17 07:45:00|36.76|34.36|36.58|34.18|37.01|34.61|36.53|34.13|0
1652773800000|2022-05-17 07:50:00|36.62|34.22|36.5|34.1|36.79|34.39|36.47|34.07|0
1652774100000|2022-05-17 07:55:00|36.53|34.13|36.52|34.12|36.53|34.13|36.23|33.83|0
1652774400000|2022-05-17 08:00:00|36.5|34.1|37.06|34.66|37.13|34.73|36.5|34.1|0
1652774700000|2022-05-17 08:05:00|37.04|34.64|38.01|35.61|38.21|35.81|37.02|34.62|0
1652775000000|2022-05-17 08:10:00|37.97|35.57|38.23|35.83|38.3|35.9|37.76|35.36|0
1652775300000|2022-05-17 08:15:00|38.25|35.85|38.72|36.32|38.85|36.45|38.18|35.78|0
1652775600000|2022-05-17 08:20:00|38.7|36.3|38.7|36.3|39.13|36.73|38.7|36.3|0
1652775900000|2022-05-17 08:25:00|38.74|36.34|39.29|36.89|39.41|37.01|38.74|36.34|0
1652776200000|2022-05-17 08:30:00|39.34|36.94|39.2|36.8|40.26|37.86|38.43|36.03|0
1652776500000|2022-05-17 08:35:00|39.18|36.78|40.65|38.25|40.87|38.47|39.16|36.76|0
1652776800000|2022-05-17 08:40:00|40.68|38.28|40.61|38.21|40.68|38.28|40.43|38.03|0
1652777100000|2022-05-17 08:45:00|40.65|38.25|40.59|38.19|40.99|38.59|40.57|38.17|0
1652777400000|2022-05-17 08:50:00|40.53|38.13|40.37|37.97|40.53|38.13|39.95|37.55|0
1652777700000|2022-05-17 08:55:00|40.35|37.95|39.82|37.42|40.35|37.95|39.77|37.37|0
1652778000000|2022-05-17 09:00:00|39.84|37.44|40.22|37.82|40.24|37.84|39.66|37.26|0
1652778300000|2022-05-17 09:05:00|40.26|37.86|40.24|37.84|40.39|37.99|40.13|37.73|0
1652778600000|2022-05-17 09:10:00|40.22|37.82|40.27|37.87|40.49|38.09|40.13|37.73|0
1652778900000|2022-05-17 09:15:00|40.2|37.8|40.13|37.73|40.35|37.95|39.98|37.58|0
1652779200000|2022-05-17 09:20:00|40.16|37.76|40.27|37.87|40.42|38.02|40.13|37.73|0
1652779500000|2022-05-17 09:25:00|40.24|37.84|40.53|38.13|40.6|38.2|40.2|37.8|0
1652779800000|2022-05-17 09:30:00|40.49|38.09|40.89|38.49|41.04|38.64|40.32|37.92|0
1652780100000|2022-05-17 09:35:00|40.82|38.42|41.3|38.9|41.39|38.99|40.82|38.42|0
1652780400000|2022-05-17 09:40:00|41.34|38.94|41|38.6|41.41|39.01|40.96|38.56|0
1652780700000|2022-05-17 09:45:00|41.87|39.47|41.94|39.54|42.06|39.66|41.83|39.43|0
1652781000000|2022-05-17 09:50:00|41.98|39.58|42.4|40|42.41|40.01|41.91|39.51|0
1652781300000|2022-05-17 09:55:00|42.36|39.96|42.37|39.97|43|40.6|42.36|39.96|0
1652781600000|2022-05-17 10:00:00|42.41|40.01|43.13|40.73|43.4|41|42.37|39.97|0
1652781900000|2022-05-17 10:05:00|43.17|40.77|42.9|40.5|43.22|40.82|42.67|40.27|0
1652782200000|2022-05-17 10:10:00|42.86|40.46|42.37|39.97|43.57|41.17|42.16|39.76|0
1652782500000|2022-05-17 10:15:00|42.33|39.93|42.22|39.82|42.35|39.95|42.12|39.72|0
1652782800000|2022-05-17 10:20:00|42.24|39.84|41.84|39.44|42.24|39.84|41.84|39.44|0
1652783100000|2022-05-17 10:25:00|41.88|39.48|41.84|39.44|42.14|39.74|41.84|39.44|0
1652783400000|2022-05-17 10:30:00|41.88|39.48|41.86|39.46|42.14|39.74|41.8|39.4|0
1652783700000|2022-05-17 10:35:00|41.88|39.48|41.54|39.14|41.95|39.55|41.44|39.04|0
1652784000000|2022-05-17 10:40:00|41.56|39.16|41.48|39.08|41.69|39.29|41.42|39.02|0
1652784300000|2022-05-17 10:45:00|41.46|39.06|41.98|39.58|42.02|39.62|40.81|38.41|0
1652784600000|2022-05-17 10:50:00|41.91|39.51|41.68|39.28|42.04|39.64|41.68|39.28|0
1652784900000|2022-05-17 10:55:00|41.7|39.3|41.57|39.17|41.79|39.39|41.53|39.13|0
1652785200000|2022-05-17 11:00:00|41.42|39.02|40.65|38.25|41.45|39.05|40.58|38.18|0
1652785500000|2022-05-17 11:05:00|40.69|38.29|40.79|38.39|41.02|38.62|40.5|38.1|0
1652785800000|2022-05-17 11:10:00|40.83|38.43|40.79|38.39|41.24|38.84|40.68|38.28|0
1652786100000|2022-05-17 11:15:00|40.77|38.37|41.24|38.84|41.31|38.91|40.7|38.3|0
1652786400000|2022-05-17 11:20:00|41.27|38.87|41.64|39.24|41.76|39.36|41.25|38.85|0
1652786700000|2022-05-17 11:25:00|41.68|39.28|41.85|39.45|41.98|39.58|41.57|39.17|0
1652787000000|2022-05-17 11:30:00|41.83|39.43|41.49|39.09|41.83|39.43|41.38|38.98|0
1652787300000|2022-05-17 11:35:00|41.46|39.06|41.16|38.76|41.53|39.13|41.01|38.61|0
1652787600000|2022-05-17 11:40:00|41.12|38.72|40.71|38.31|41.12|38.72|40.57|38.17|0
1652787900000|2022-05-17 11:45:00|40.68|38.28|40.8|38.4|40.86|38.46|40.6|38.2|0
1652788200000|2022-05-17 11:50:00|40.82|38.42|40.56|38.16|40.82|38.42|40.49|38.09|0
1652788500000|2022-05-17 11:55:00|40.64|38.24|40.31|37.91|40.75|38.35|40.24|37.84|0
1652788800000|2022-05-17 12:00:00|40.27|37.87|40.56|38.16|40.67|38.27|40.13|37.73|0
1652789100000|2022-05-17 12:05:00|40.6|38.2|40.31|37.91|40.86|38.46|40.27|37.87|0
1652789400000|2022-05-17 12:10:00|40.32|37.92|40.01|37.61|40.32|37.92|39.98|37.58|0
1652789700000|2022-05-17 12:15:00|40.03|37.63|40.19|37.79|40.27|37.87|39.94|37.54|0
1652790000000|2022-05-17 12:20:00|40.23|37.83|40.16|37.76|40.3|37.9|39.9|37.5|0
1652790300000|2022-05-17 12:25:00|40.21|37.81|40.08|37.68|40.25|37.85|39.54|37.14|0
1652790600000|2022-05-17 12:30:00|40.05|37.65|39.97|37.57|40.52|38.12|39.08|36.68|0
1652790900000|2022-05-17 12:35:00|39.94|37.54|39.68|37.28|40.19|37.79|39.58|37.18|0
1652791200000|2022-05-17 12:40:00|39.76|37.36|39.88|37.48|39.94|37.54|39.31|36.91|0
1652791500000|2022-05-17 12:45:00|39.86|37.46|40.15|37.75|40.77|38.37|39.86|37.46|0
1652791800000|2022-05-17 12:50:00|40.13|37.73|39.9|37.5|40.15|37.75|39.57|37.17|0
1652792100000|2022-05-17 12:55:00|39.93|37.53|40.61|38.21|40.92|38.52|39.79|37.39|0
1652792400000|2022-05-17 13:00:00|40.7|38.3|41.29|38.89|41.29|38.89|40.51|38.11|0
1652792700000|2022-05-17 13:05:00|41.25|38.85|41.03|38.63|41.29|38.89|40.62|38.22|0
1652793000000|2022-05-17 13:10:00|40.99|38.59|40.92|38.52|41.25|38.85|40.81|38.41|0
1652793300000|2022-05-17 13:15:00|40.93|38.53|40.84|38.44|41.42|39.02|40.58|38.18|0
1652793600000|2022-05-17 13:20:00|40.88|38.48|40.82|38.42|40.99|38.59|40.66|38.26|0
1652793900000|2022-05-17 13:25:00|40.88|38.48|41.1|38.7|41.14|38.74|40.73|38.33|0
1652794200000|2022-05-17 13:30:00|41.06|38.66|40.4|38|41.13|38.73|39.64|37.24|0
1652794500000|2022-05-17 13:35:00|40.36|37.96|39.53|37.13|40.36|37.96|39.14|36.74|0
1652794800000|2022-05-17 13:40:00|39.91|37.51|39.81|37.41|40.51|38.11|39.28|36.88|0
1652795100000|2022-05-17 13:45:00|39.96|37.56|38.64|36.24|40.3|37.9|38.64|36.24|0
1652795400000|2022-05-17 13:50:00|38.67|36.27|38.32|35.92|39.56|37.16|38.28|35.88|0
1652795700000|2022-05-17 13:55:00|38.35|35.95|39.13|36.73|39.17|36.77|37.97|35.57|0
1652796000000|2022-05-17 14:00:00|39.2|36.8|40.14|37.74|40.46|38.06|39.2|36.8|0
1652796300000|2022-05-17 14:05:00|40.21|37.81|38.7|36.3|40.36|37.96|38.6|36.2|0
1652796600000|2022-05-17 14:10:00|38.74|36.34|38.99|36.59|39.07|36.67|38.28|35.88|0
1652796900000|2022-05-17 14:15:00|39.06|36.66|40.2|37.8|40.27|37.87|38.81|36.41|0
1652797200000|2022-05-17 14:20:00|40.23|37.83|39.73|37.33|40.38|37.98|39.33|36.93|0
1652797500000|2022-05-17 14:25:00|39.83|37.43|38.1|35.7|40.09|37.69|38.06|35.66|0
1652797800000|2022-05-17 14:30:00|38.2|35.8|38.48|36.08|39.17|36.77|37.81|35.41|0
1652798100000|2022-05-17 14:35:00|38.51|36.11|37.64|35.24|38.51|36.11|37.47|35.07|0
1652798400000|2022-05-17 14:40:00|37.61|35.21|36.89|34.49|37.61|35.21|36.76|34.36|0
1652798700000|2022-05-17 14:45:00|36.86|34.46|36.82|34.42|37.04|34.64|36.08|33.68|0
1652799000000|2022-05-17 14:50:00|36.86|34.46|36.92|34.52|37.13|34.73|36.45|34.05|0
1652799300000|2022-05-17 14:55:00|36.82|34.42|37.67|35.27|37.67|35.27|36.82|34.42|0
1652799600000|2022-05-17 15:00:00|37.71|35.31|38.47|36.07|38.51|36.11|37.5|35.1|0
1652799900000|2022-05-17 15:05:00|38.44|36.04|38.3|35.9|38.61|36.21|37.98|35.58|0
1652800200000|2022-05-17 15:10:00|38.4|36|38.37|35.97|38.61|36.21|38.02|35.62|0
1652800500000|2022-05-17 15:15:00|38.47|36.07|38.57|36.17|38.82|36.42|37.6|35.2|0
1652800800000|2022-05-17 15:20:00|38.61|36.21|38.54|36.14|38.79|36.39|38.26|35.86|0
1652801100000|2022-05-17 15:25:00|38.51|36.11|39.29|36.89|39.43|37.03|38.47|36.07|0
1652801400000|2022-05-17 15:30:00|39.32|36.92|40.26|37.86|40.37|37.97|39.32|36.92|0
1652801700000|2022-05-17 15:35:00|40.28|37.88|39.97|37.57|40.48|38.08|39.86|37.46|0
1652802000000|2022-05-17 15:40:00|39.93|37.53|39.15|36.75|40.48|38.08|39.15|36.75|0
1652802300000|2022-05-17 15:45:00|39.18|36.78|38.83|36.43|39.47|37.07|38.72|36.32|0
1652802600000|2022-05-17 15:50:00|38.9|36.5|39.61|37.21|39.79|37.39|38.9|36.5|0
1652802900000|2022-05-17 15:55:00|39.5|37.1|39.29|36.89|39.5|37.1|39.07|36.67|0
1652803200000|2022-05-17 16:00:00|39.39|36.99|39.43|37.03|39.54|37.14|38.86|36.46|0
1652803500000|2022-05-17 16:05:00|39.39|36.99|38.68|36.28|39.43|37.03|38.15|35.75|0
1652803800000|2022-05-17 16:10:00|38.72|36.32|38.75|36.35|39|36.6|38.12|35.72|0
1652804100000|2022-05-17 16:15:00|38.68|36.28|39.35|36.95|39.77|37.37|38.68|36.28|0
1652804400000|2022-05-17 16:20:00|39.32|36.92|39.57|37.17|39.59|37.19|39.1|36.7|0
1652804700000|2022-05-17 16:25:00|39.53|37.13|39.86|37.46|40.29|37.89|39.32|36.92|0
1652805000000|2022-05-17 16:30:00|39.89|37.49|39.58|37.18|41.11|38.71|39.47|37.07|0
1652805300000|2022-05-17 16:35:00|39.61|37.21|39.61|37.21|39.98|37.58|39.54|37.14|0
1652805600000|2022-05-17 16:40:00|39.65|37.25|40.16|37.76|40.3|37.9|39.5|37.1|0
1652805900000|2022-05-17 16:45:00|40.19|37.79|40.26|37.86|40.85|38.45|40.05|37.65|0
1652806200000|2022-05-17 16:50:00|40.3|37.9|39.94|37.54|40.34|37.94|39.72|37.32|0
1652806500000|2022-05-17 16:55:00|39.97|37.57|39.86|37.46|39.97|37.57|39.61|37.21|0
1652806800000|2022-05-17 17:00:00|39.83|37.43|39.54|37.14|39.86|37.46|38.75|36.35|0
1652807100000|2022-05-17 17:05:00|39.43|37.03|40.08|37.68|40.41|38.01|39.43|37.03|0
1652807400000|2022-05-17 17:10:00|40.11|37.71|40.64|38.24|40.81|38.41|40|37.6|0
1652807700000|2022-05-17 17:15:00|40.7|38.3|40.92|38.52|41.18|38.78|40.7|38.3|0
1652808000000|2022-05-17 17:20:00|40.88|38.48|40.29|37.89|41.11|38.71|40.26|37.86|0
1652808300000|2022-05-17 17:25:00|40.33|37.93|40.18|37.78|40.77|38.37|40.09|37.69|0
1652808600000|2022-05-17 17:30:00|40.15|37.75|40.44|38.04|40.73|38.33|40.11|37.71|0
1652808900000|2022-05-17 17:35:00|40.47|38.07|40.64|38.24|40.82|38.42|40.18|37.78|0
1652809200000|2022-05-17 17:40:00|40.62|38.22|40.51|38.11|40.77|38.37|40.14|37.74|0
1652809500000|2022-05-17 17:45:00|40.44|38.04|40.62|38.22|40.62|38.22|39.96|37.56|0
1652809800000|2022-05-17 17:50:00|40.54|38.14|40.47|38.07|40.73|38.33|40.4|38|0
1652810100000|2022-05-17 17:55:00|40.54|38.14|39.81|37.41|40.65|38.25|39.81|37.41|0
1652810400000|2022-05-17 18:00:00|39.96|37.56|39.45|37.05|40.25|37.85|39.02|36.62|0
1652810700000|2022-05-17 18:05:00|39.67|37.27|41.49|39.09|41.69|39.29|39.56|37.16|0
1652811000000|2022-05-17 18:10:00|41.39|38.99|38.43|36.03|41.39|38.99|37.86|35.46|0
1652811300000|2022-05-17 18:15:00|38.65|36.25|38.35|35.95|39.3|36.9|37.94|35.54|0
1652811600000|2022-05-17 18:20:00|38.38|35.98|37.44|35.04|38.38|35.98|34.98|32.58|0
1652811900000|2022-05-17 18:25:00|37.33|34.93|37.71|35.31|38.63|36.23|36.97|34.57|0
1652812200000|2022-05-17 18:30:00|37.47|35.07|36.97|34.57|38.41|36.01|36.85|34.45|0
1652812500000|2022-05-17 18:35:00|36.89|34.49|38.8|36.4|38.8|36.4|36.34|33.94|0
1652812800000|2022-05-17 18:40:00|38.84|36.44|39.91|37.51|40.17|37.77|38.78|36.38|0
1652813100000|2022-05-17 18:45:00|40.06|37.66|43.2|40.8|45.05|42.65|39.51|37.11|0
1652813400000|2022-05-17 18:50:00|43.12|40.72|42.28|39.88|43.31|40.91|42.28|39.88|0
1652813700000|2022-05-17 18:55:00|42.25|39.85|42.32|39.92|42.95|40.55|41.91|39.51|0
1652814000000|2022-05-17 19:00:00|42.4|40|43.62|41.22|43.77|41.37|42.28|39.88|0
1652814300000|2022-05-17 19:05:00|43.54|41.14|43.66|41.26|44.28|41.88|43|40.6|0
1652814600000|2022-05-17 19:10:00|43.54|41.14|43.35|40.95|43.58|41.18|42.89|40.49|0
1652814900000|2022-05-17 19:15:00|43.38|40.98|43.81|41.41|44|41.6|43.04|40.64|0
1652815200000|2022-05-17 19:20:00|43.83|41.43|43.65|41.25|44.32|41.92|43.38|40.98|0
1652815500000|2022-05-17 19:25:00|43.61|41.21|43.77|41.37|44.16|41.76|43.57|41.17|0
1652815800000|2022-05-17 19:30:00|43.92|41.52|43.65|41.25|44.31|41.91|43.19|40.79|0
1652816100000|2022-05-17 19:35:00|43.73|41.33|43.15|40.75|44|41.6|43.03|40.63|0
1652816400000|2022-05-17 19:40:00|42.92|40.52|43.38|40.98|43.84|41.44|42.65|40.25|0
1652816700000|2022-05-17 19:45:00|43.42|41.02|42.16|39.76|43.42|41.02|41.93|39.53|0
1652817000000|2022-05-17 19:50:00|42.27|39.87|44.22|41.82|44.42|42.02|42.27|39.87|0
1652817300000|2022-05-17 19:55:00|43.91|41.51|45.16|42.76|45.16|42.76|43.76|41.36|0
1652817600000|2022-05-17 20:00:00|45.32|42.92|44.69|42.29|45.32|42.92|44.65|42.25|0
1652817900000|2022-05-17 20:05:00|44.65|42.25|44.53|42.13|46.17|43.77|44.53|42.13|0
1652818200000|2022-05-17 20:10:00|44.57|42.17|44.77|42.37|44.81|42.41|44.49|42.09|0
1652818500000|2022-05-17 20:15:00|44.97|42.17|45.16|42.36|45.36|42.56|44.93|42.13|0
1652818800000|2022-05-17 20:20:00|45.2|42.4|45.2|42.4|45.2|42.4|45.08|42.28|0
1652819100000|2022-05-17 20:25:00|45.16|42.36|45.2|42.4|45.24|42.44|45|42.2|0
1652819400000|2022-05-17 20:30:00|45.24|42.44|45.16|42.36|45.24|42.44|45.08|42.28|0
1652819700000|2022-05-17 20:35:00|45.08|42.28|45.2|42.4|45.2|42.4|45.08|42.28|0
1652820000000|2022-05-17 20:40:00|45.16|42.36|45.16|42.36|45.2|42.4|45.16|42.36|0
1652820300000|2022-05-17 20:45:00|45.2|42.4|45.23|42.43|45.27|42.47|45.2|42.4|0
1652820900000|2022-05-17 20:55:00|45.19|42.39|45.21|42.41|45.27|42.47|45.19|42.39|0
1652821200000|2022-05-17 21:00:00|45.23|42.43|45.18|42.38|45.23|42.43|45.17|42.37|0
1652821500000|2022-05-17 21:05:00|45.19|42.39|45.18|42.38|45.23|42.43|45.16|42.36|0
1652821800000|2022-05-17 21:10:00|45.19|42.39|45.21|42.41|45.21|42.41|45.16|42.36|0
1652822100000|2022-05-17 21:15:00|45.22|42.42|45.22|42.42|45.23|42.43|45.21|42.41|0
1652822400000|2022-05-17 21:20:00|45.24|42.44|45.23|42.43|45.24|42.44|45.22|42.42|0
1652822700000|2022-05-17 21:25:00|45.24|42.44|45.22|42.42|45.28|42.48|45.22|42.42|0
1652823000000|2022-05-17 21:30:00|45.21|42.41|45.23|42.43|45.23|42.43|45.21|42.41|0
1652823300000|2022-05-17 21:35:00|45.22|42.42|45.19|42.39|45.24|42.44|45.16|42.36|0
1652823600000|2022-05-17 21:40:00|45.2|42.4|45.2|42.4|45.21|42.41|45.2|42.4|0
1652823900000|2022-05-17 21:45:00|45.21|42.41|45.22|42.42|45.24|42.44|45.21|42.41|0
1652824200000|2022-05-17 21:50:00|45.18|42.38|45.23|42.43|45.25|42.45|45.18|42.38|0
1652824500000|2022-05-17 21:55:00|45.26|42.46|45.26|42.46|45.27|42.47|45.2|42.4|0
1652824800000|2022-05-17 22:00:00|45.4|42.6|45.55|42.75|45.62|42.82|45.18|42.38|0
1652825100000|2022-05-17 22:05:00|45.54|42.74|45.69|42.89|45.85|43.05|45.54|42.74|0
1652825400000|2022-05-17 22:10:00|45.73|42.93|45.61|42.81|45.81|43.01|45.57|42.77|0
1652825700000|2022-05-17 22:15:00|45.65|42.85|45.75|42.95|45.87|43.07|45.53|42.73|0
1652826000000|2022-05-17 22:20:00|45.71|42.91|45.61|42.81|45.73|42.93|45.53|42.73|0
1652826300000|2022-05-17 22:25:00|45.63|42.83|45.67|42.87|45.73|42.93|45.57|42.77|0
1652826600000|2022-05-17 22:30:00|45.65|42.85|45.77|42.97|45.81|43.01|45.61|42.81|0
1652826900000|2022-05-17 22:35:00|45.73|42.93|45.69|42.89|45.77|42.97|45.65|42.85|0
1652827200000|2022-05-17 22:40:00|45.65|42.85|45.65|42.85|45.65|42.85|45.49|42.69|0
1652827500000|2022-05-17 22:45:00|45.69|42.89|45.57|42.77|45.77|42.97|45.57|42.77|0
1652827800000|2022-05-17 22:50:00|45.49|42.69|45.37|42.57|45.56|42.76|45.33|42.53|0
1652828100000|2022-05-17 22:55:00|45.33|42.53|45.13|42.33|45.33|42.53|45.13|42.33|0
1652828400000|2022-05-17 23:00:00|45.19|42.39|45.13|42.33|45.19|42.39|44.93|42.13|0
1652828700000|2022-05-17 23:05:00|45.1|42.3|44.93|42.13|45.18|42.38|44.89|42.09|0
1652829000000|2022-05-17 23:10:00|44.95|42.15|44.94|42.14|45.2|42.4|44.89|42.09|0
1652829300000|2022-05-17 23:15:00|44.97|42.17|45|42.2|45.04|42.24|44.93|42.13|0
1652829600000|2022-05-17 23:20:00|45.02|42.22|45.04|42.24|45.16|42.36|45|42.2|0
1652829900000|2022-05-17 23:25:00|45.02|42.22|45|42.2|45.04|42.24|44.84|42.04|0
1652830200000|2022-05-17 23:30:00|44.98|42.18|45.04|42.24|45.24|42.44|44.98|42.18|0
1652830500000|2022-05-17 23:35:00|45.02|42.22|44.37|41.57|45.02|42.22|44.33|41.53|0
1652830800000|2022-05-17 23:40:00|44.41|41.61|44.53|41.73|44.53|41.73|44.37|41.57|0
1652831100000|2022-05-17 23:45:00|44.57|41.77|44.29|41.49|44.6|41.8|44.25|41.45|0
1652831400000|2022-05-17 23:50:00|44.37|41.57|44.45|41.65|44.6|41.8|44.33|41.53|0
1652831700000|2022-05-17 23:55:00|44.41|41.61|44.37|41.57|44.52|41.72|44.37|41.57|0
1652832000000|2022-05-18 00:00:00|44.44|41.64|44.56|41.76|44.64|41.84|44.29|41.49|0
1652832300000|2022-05-18 00:05:00|44.6|41.8|44.83|42.03|44.84|42.04|44.56|41.76|0
1652832600000|2022-05-18 00:10:00|44.85|42.05|44.83|42.03|44.87|42.07|44.64|41.84|0
1652832900000|2022-05-18 00:15:00|44.79|41.99|44.83|42.03|44.87|42.07|44.69|41.89|0
1652833200000|2022-05-18 00:20:00|44.75|41.95|44.83|42.03|44.91|42.11|44.68|41.88|0
1652833500000|2022-05-18 00:25:00|44.79|41.99|44.63|41.83|44.87|42.07|44.63|41.83|0
1652833800000|2022-05-18 00:30:00|44.52|41.72|44.93|42.13|45.09|42.29|44.52|41.72|0
1652834100000|2022-05-18 00:35:00|44.97|42.17|44.46|41.66|45.01|42.21|44.46|41.66|0
1652834400000|2022-05-18 00:40:00|44.5|41.7|44.54|41.74|44.67|41.87|44.3|41.5|0
1652834700000|2022-05-18 00:45:00|44.58|41.78|44.65|41.85|44.65|41.85|44.34|41.54|0
1652835000000|2022-05-18 00:50:00|44.61|41.81|44.61|41.81|44.69|41.89|44.53|41.73|0
1652835300000|2022-05-18 00:55:00|44.57|41.77|44.49|41.69|44.61|41.81|44.36|41.56|0
1652835600000|2022-05-18 01:00:00|44.53|41.73|44.57|41.77|44.67|41.87|44.42|41.62|0
1652835900000|2022-05-18 01:05:00|44.55|41.75|44.39|41.59|44.57|41.77|44.14|41.34|0
1652836200000|2022-05-18 01:10:00|44.37|41.57|44.45|41.65|44.47|41.67|44.26|41.46|0
1652836500000|2022-05-18 01:15:00|44.47|41.67|44.29|41.49|44.57|41.77|44.18|41.38|0
1652836800000|2022-05-18 01:20:00|44.33|41.53|44.25|41.45|44.37|41.57|44.22|41.42|0
1652837100000|2022-05-18 01:25:00|44.29|41.49|44.18|41.38|44.33|41.53|44.02|41.22|0
1652837400000|2022-05-18 01:30:00|44.21|41.41|43.48|40.68|44.21|41.41|43.4|40.6|0
1652837700000|2022-05-18 01:35:00|43.46|40.66|43.56|40.76|43.59|40.79|43.38|40.58|0
1652838000000|2022-05-18 01:40:00|43.57|40.77|43.02|40.22|43.59|40.79|43.02|40.22|0
1652838300000|2022-05-18 01:45:00|43.08|40.28|43.25|40.45|43.25|40.45|42.91|40.11|0
1652838600000|2022-05-18 01:50:00|43.21|40.41|43.13|40.33|43.44|40.64|43.04|40.24|0
1652838900000|2022-05-18 01:55:00|43.09|40.29|43.59|40.79|43.59|40.79|43.09|40.29|0
1652839200000|2022-05-18 02:00:00|43.65|40.85|43.51|40.71|43.74|40.94|43.36|40.56|0
1652839500000|2022-05-18 02:05:00|43.49|40.69|43.47|40.67|43.51|40.71|43.24|40.44|0
1652839800000|2022-05-18 02:10:00|43.45|40.65|43.39|40.59|43.55|40.75|43.32|40.52|0
1652840100000|2022-05-18 02:15:00|43.34|40.54|43.59|40.79|43.62|40.82|43.28|40.48|0
1652840400000|2022-05-18 02:20:00|43.55|40.75|43.7|40.9|43.7|40.9|43.55|40.75|0
1652840700000|2022-05-18 02:25:00|43.74|40.94|43.81|41.01|43.85|41.05|43.62|40.82|0
1652841000000|2022-05-18 02:30:00|43.85|41.05|43.83|41.03|43.89|41.09|43.7|40.9|0
1652841300000|2022-05-18 02:35:00|43.85|41.05|43.83|41.03|43.89|41.09|43.74|40.94|0
1652841600000|2022-05-18 02:40:00|43.85|41.05|44.2|41.4|44.35|41.55|43.77|40.97|0
1652841900000|2022-05-18 02:45:00|44.22|41.42|44.02|41.22|44.22|41.42|43.93|41.13|0
1652842200000|2022-05-18 02:50:00|44.04|41.24|44.21|41.41|44.21|41.41|43.96|41.16|0
1652842500000|2022-05-18 02:55:00|44.2|41.4|43.89|41.09|44.24|41.44|43.83|41.03|0
1652842800000|2022-05-18 03:00:00|43.81|41.01|44.04|41.24|44.08|41.28|43.77|40.97|0
1652843100000|2022-05-18 03:05:00|44|41.2|43.92|41.12|44.04|41.24|43.86|41.06|0
1652843400000|2022-05-18 03:10:00|43.9|41.1|43.59|40.79|43.96|41.16|43.46|40.66|0
1652843700000|2022-05-18 03:15:00|43.61|40.81|43.5|40.7|43.69|40.89|43.46|40.66|0
1652844000000|2022-05-18 03:20:00|43.46|40.66|43.4|40.6|43.46|40.66|43.27|40.47|0
1652844300000|2022-05-18 03:25:00|43.38|40.58|43.42|40.62|43.42|40.62|43.32|40.52|0
1652844600000|2022-05-18 03:30:00|43.46|40.66|43.32|40.52|43.47|40.67|43.3|40.5|0
1652844900000|2022-05-18 03:35:00|43.28|40.48|42.24|39.44|43.3|40.5|41.87|39.07|0
1652845200000|2022-05-18 03:40:00|42.16|39.36|42.18|39.38|42.28|39.48|42.01|39.21|0
1652845500000|2022-05-18 03:45:00|42.2|39.4|42.5|39.7|42.58|39.78|42.13|39.33|0
1652845800000|2022-05-18 03:50:00|42.48|39.68|42.57|39.77|42.57|39.77|42.37|39.57|0
1652846100000|2022-05-18 03:55:00|42.54|39.74|42.73|39.93|42.82|40.02|42.5|39.7|0
1652846400000|2022-05-18 04:00:00|42.74|39.94|43.18|40.38|43.26|40.46|42.72|39.92|0
1652846700000|2022-05-18 04:05:00|43.22|40.42|43.18|40.38|43.27|40.47|43.08|40.28|0
1652847000000|2022-05-18 04:10:00|43.16|40.36|43.06|40.26|43.18|40.38|43.03|40.23|0
1652847300000|2022-05-18 04:15:00|43.1|40.3|43.02|40.22|43.1|40.3|42.95|40.15|0
1652847600000|2022-05-18 04:20:00|43.06|40.26|43.33|40.53|43.41|40.61|43.04|40.24|0
1652847900000|2022-05-18 04:25:00|43.29|40.49|43.08|40.28|43.35|40.55|43.02|40.22|0
1652848200000|2022-05-18 04:30:00|43.1|40.3|42.81|40.01|43.1|40.3|42.72|39.92|0
1652848500000|2022-05-18 04:35:00|42.83|40.03|42.64|39.84|42.91|40.11|42.64|39.84|0
1652848800000|2022-05-18 04:40:00|42.72|39.92|42.72|39.92|42.83|40.03|42.68|39.88|0
1652849100000|2022-05-18 04:45:00|42.68|39.88|42.49|39.69|42.68|39.88|42.41|39.61|0
1652849400000|2022-05-18 04:50:00|42.47|39.67|42.68|39.88|42.68|39.88|42.45|39.65|0
1652849700000|2022-05-18 04:55:00|42.64|39.84|42.64|39.84|42.75|39.95|42.56|39.76|0
1652850000000|2022-05-18 05:00:00|42.62|39.82|42.9|40.1|42.98|40.18|42.6|39.8|0
1652850300000|2022-05-18 05:05:00|42.94|40.14|43.09|40.29|43.38|40.58|42.94|40.14|0
1652850600000|2022-05-18 05:10:00|43.07|40.27|43.09|40.29|43.28|40.48|43.01|40.21|0
1652850900000|2022-05-18 05:15:00|43.11|40.31|43.16|40.36|43.24|40.44|43.05|40.25|0
1652851200000|2022-05-18 05:20:00|43.13|40.33|42.86|40.06|43.2|40.4|42.67|39.87|0
1652851500000|2022-05-18 05:25:00|42.82|40.02|42.86|40.06|42.97|40.17|42.63|39.83|0
1652851800000|2022-05-18 05:30:00|42.82|40.02|43.05|40.25|43.2|40.4|42.74|39.94|0
1652852100000|2022-05-18 05:35:00|43.03|40.23|43.01|40.21|43.12|40.32|42.99|40.19|0
1652852400000|2022-05-18 05:40:00|42.99|40.19|43.31|40.51|43.31|40.51|42.89|40.09|0
1652852700000|2022-05-18 05:45:00|43.35|40.55|43.39|40.59|43.5|40.7|43.27|40.47|0
1652853000000|2022-05-18 05:50:00|43.44|40.64|43.73|40.93|43.89|41.09|43.27|40.47|0
1652853300000|2022-05-18 05:55:00|43.77|40.97|43.92|41.12|44.08|41.28|43.73|40.93|0
1652853600000|2022-05-18 06:00:00|44.04|41.24|44.27|41.47|44.27|41.47|43.61|40.81|0
1652853900000|2022-05-18 06:05:00|44.25|41.45|43.65|40.85|44.27|41.47|43.61|40.81|0
1652854200000|2022-05-18 06:10:00|43.61|40.81|43.38|40.58|43.65|40.85|43.19|40.39|0
1652854500000|2022-05-18 06:15:00|43.36|40.56|43.48|40.68|43.69|40.89|43.3|40.5|0
1652854800000|2022-05-18 06:20:00|43.5|40.7|43.24|40.44|43.5|40.7|43.11|40.31|0
1652855100000|2022-05-18 06:25:00|43.28|40.48|43.07|40.27|43.44|40.64|43.07|40.27|0
1652855400000|2022-05-18 06:30:00|43.03|40.23|43.07|40.27|43.22|40.42|42.96|40.16|0
1652855700000|2022-05-18 06:35:00|43.11|40.31|43.33|40.53|43.33|40.53|42.37|39.57|0
1652856000000|2022-05-18 06:40:00|43.37|40.57|43.14|40.34|43.37|40.57|43.1|40.3|0
1652856300000|2022-05-18 06:45:00|43.1|40.3|43.06|40.26|43.1|40.3|42.84|40.04|0
1652856600000|2022-05-18 06:50:00|43.04|40.24|43.1|40.3|43.18|40.38|42.99|40.19|0
1652856900000|2022-05-18 06:55:00|43.12|40.32|43.02|40.22|43.16|40.36|42.87|40.07|0
1652857200000|2022-05-18 07:00:00|42.95|40.15|42.62|39.82|43.12|40.32|42.51|39.71|0
1652857500000|2022-05-18 07:05:00|42.4|40|42.74|40.34|42.82|40.42|42.29|39.89|0
1652857800000|2022-05-18 07:10:00|42.76|40.36|41.84|39.44|42.8|40.4|41.8|39.4|0
1652858100000|2022-05-18 07:15:00|41.82|39.42|42.1|39.7|42.56|40.16|41|38.6|0
1652858400000|2022-05-18 07:20:00|42.18|39.78|42.95|40.55|43.1|40.7|42.18|39.78|0
1652858700000|2022-05-18 07:25:00|42.87|40.47|42.68|40.28|42.91|40.51|42.65|40.25|0
1652859000000|2022-05-18 07:30:00|42.72|40.32|42.63|40.23|42.87|40.47|42.4|40|0
1652859300000|2022-05-18 07:35:00|42.66|40.26|42.27|39.87|42.76|40.36|42.27|39.87|0
1652859600000|2022-05-18 07:40:00|42.29|39.89|42.49|40.09|42.64|40.24|42.19|39.79|0
1652859900000|2022-05-18 07:45:00|42.51|40.11|42.15|39.75|42.53|40.13|42.12|39.72|0
1652860200000|2022-05-18 07:50:00|42.17|39.77|42.19|39.79|42.32|39.92|42.08|39.68|0
1652860500000|2022-05-18 07:55:00|42.23|39.83|42.58|40.18|42.79|40.39|42.19|39.79|0
1652860800000|2022-05-18 08:00:00|42.64|40.24|42.83|40.43|43.02|40.62|42.23|39.83|0
1652861100000|2022-05-18 08:05:00|42.87|40.47|42.83|40.43|42.98|40.58|42.68|40.28|0
1652861400000|2022-05-18 08:10:00|42.88|40.48|43.11|40.71|43.13|40.73|42.79|40.39|0
1652861700000|2022-05-18 08:15:00|43.09|40.69|42.69|40.29|43.26|40.86|42.67|40.27|0
1652862000000|2022-05-18 08:20:00|42.71|40.31|42.07|39.67|42.71|40.31|42|39.6|0
1652862300000|2022-05-18 08:25:00|42.09|39.69|42.52|40.12|42.56|40.16|42.03|39.63|0
1652862600000|2022-05-18 08:30:00|42.56|40.16|42.03|39.63|42.71|40.31|41.99|39.59|0
1652862900000|2022-05-18 08:35:00|42.01|39.61|42.03|39.63|42.16|39.76|41.99|39.59|0
1652863200000|2022-05-18 08:40:00|41.99|39.59|42.33|39.93|42.33|39.93|41.99|39.59|0
1652863500000|2022-05-18 08:45:00|42.31|39.91|42.31|39.91|42.44|40.04|42.27|39.87|0
1652863800000|2022-05-18 08:50:00|42.29|39.89|42.51|40.11|42.55|40.15|42.25|39.85|0
1652864100000|2022-05-18 08:55:00|42.55|40.15|42.74|40.34|42.8|40.4|42.55|40.15|0
1652864400000|2022-05-18 09:00:00|42.78|40.38|42.57|40.17|42.93|40.53|42.51|40.11|0
1652864700000|2022-05-18 09:05:00|42.59|40.19|42.74|40.34|42.74|40.34|42.45|40.05|0
1652865000000|2022-05-18 09:10:00|42.72|40.32|42.28|39.88|43.52|41.12|42.26|39.86|0
1652865300000|2022-05-18 09:15:00|42.26|39.86|42.23|39.83|42.26|39.86|42|39.6|0
1652865600000|2022-05-18 09:20:00|42.24|39.84|42.49|40.09|42.73|40.33|42.21|39.81|0
1652865900000|2022-05-18 09:25:00|42.45|40.05|42.22|39.82|42.56|40.16|42.2|39.8|0
1652866200000|2022-05-18 09:30:00|42.17|39.77|42.41|40.01|42.45|40.05|41.9|39.5|0
1652866500000|2022-05-18 09:35:00|42.43|40.03|42.52|40.12|42.62|40.22|42.41|40.01|0
1652866800000|2022-05-18 09:40:00|42.54|40.14|42.67|40.27|42.71|40.31|42.48|40.08|0
1652867100000|2022-05-18 09:45:00|42.65|40.25|42.67|40.27|43.02|40.62|42.6|40.2|0
1652867400000|2022-05-18 09:50:00|42.69|40.29|42.67|40.27|42.82|40.42|42.61|40.21|0
1652867700000|2022-05-18 09:55:00|42.71|40.31|43.47|41.07|43.47|41.07|42.63|40.23|0
1652868000000|2022-05-18 10:00:00|43.55|41.15|43.2|40.8|43.82|41.42|43.16|40.76|0
1652868300000|2022-05-18 10:05:00|43.18|40.78|43.16|40.76|43.37|40.97|43.01|40.61|0
1652868600000|2022-05-18 10:10:00|43.14|40.74|43.01|40.61|43.18|40.78|42.86|40.46|0
1652868900000|2022-05-18 10:15:00|43.03|40.63|43.12|40.72|43.16|40.76|42.86|40.46|0
1652869200000|2022-05-18 10:20:00|43.08|40.68|43.18|40.78|43.29|40.89|42.99|40.59|0
1652869500000|2022-05-18 10:25:00|43.2|40.8|43.27|40.87|43.31|40.91|43.02|40.62|0
1652869800000|2022-05-18 10:30:00|43.24|40.84|42.1|39.7|43.25|40.85|42.1|39.7|0
1652870100000|2022-05-18 10:35:00|42.06|39.66|41.95|39.55|42.21|39.81|41.83|39.43|0
1652870400000|2022-05-18 10:40:00|41.89|39.49|41.68|39.28|41.91|39.51|41.46|39.06|0
1652870700000|2022-05-18 10:45:00|41.65|39.25|41.64|39.24|41.79|39.39|41.61|39.21|0
1652871000000|2022-05-18 10:50:00|41.63|39.23|41.46|39.06|41.79|39.39|41.46|39.06|0
1652871300000|2022-05-18 10:55:00|41.53|39.13|40.78|38.38|42.17|39.77|40.07|37.67|0
1652871600000|2022-05-18 11:00:00|40.91|38.51|40.27|37.87|41.08|38.68|40.2|37.8|0
1652871900000|2022-05-18 11:05:00|40.23|37.83|39.69|37.29|40.25|37.85|39.54|37.14|0
1652872200000|2022-05-18 11:10:00|39.65|37.25|39.4|37|39.76|37.36|39.33|36.93|0
1652872500000|2022-05-18 11:15:00|39.42|37.02|39.51|37.11|39.61|37.21|39.33|36.93|0
1652872800000|2022-05-18 11:20:00|39.49|37.09|39.18|36.78|39.58|37.18|38.93|36.53|0
1652873100000|2022-05-18 11:25:00|39.15|36.75|39.35|36.95|39.71|37.31|38.83|36.43|0
1652873400000|2022-05-18 11:30:00|39.39|36.99|39.74|37.34|39.96|37.56|39.39|36.99|0
1652873700000|2022-05-18 11:35:00|39.71|37.31|39.71|37.31|40.07|37.67|39.58|37.18|0
1652874000000|2022-05-18 11:40:00|39.67|37.27|39.17|36.77|39.67|37.27|39.17|36.77|0
1652874300000|2022-05-18 11:45:00|39.21|36.81|39.26|36.86|39.28|36.88|38.96|36.56|0
1652874600000|2022-05-18 11:50:00|39.28|36.88|39.47|37.07|39.49|37.09|39.1|36.7|0
1652874900000|2022-05-18 11:55:00|39.45|37.05|39.1|36.7|39.49|37.09|39.03|36.63|0
1652875200000|2022-05-18 12:00:00|39.13|36.73|39.31|36.91|39.31|36.91|39.06|36.66|0
1652875500000|2022-05-18 12:05:00|39.34|36.94|39.63|37.23|39.74|37.34|39.34|36.94|0
1652875800000|2022-05-18 12:10:00|39.67|37.27|39.7|37.3|39.7|37.3|39.27|36.87|0
1652876100000|2022-05-18 12:15:00|39.63|37.23|39.25|36.85|39.81|37.41|39|36.6|0
1652876400000|2022-05-18 12:20:00|39.23|36.83|39.14|36.74|39.39|36.99|39.1|36.7|0
1652876700000|2022-05-18 12:25:00|39.16|36.76|39.5|37.1|39.77|37.37|39.07|36.67|0
1652877000000|2022-05-18 12:30:00|39.51|37.11|39.1|36.7|39.59|37.19|39|36.6|0
1652877300000|2022-05-18 12:35:00|39.05|36.65|38.66|36.26|39.07|36.67|38.5|36.1|0
1652877600000|2022-05-18 12:40:00|38.64|36.24|38.01|35.61|38.71|36.31|37.97|35.57|0
1652877900000|2022-05-18 12:45:00|37.97|35.57|37.69|35.29|38.18|35.78|37.66|35.26|0
1652878200000|2022-05-18 12:50:00|37.66|35.26|37.18|34.78|37.69|35.29|37.11|34.71|0
1652878500000|2022-05-18 12:55:00|37.16|34.76|36.63|34.23|37.28|34.88|36.56|34.16|0
1652878800000|2022-05-18 13:00:00|36.6|34.2|36.97|34.57|37.14|34.74|36.58|34.18|0
1652879100000|2022-05-18 13:05:00|37|34.6|36.26|33.86|37.04|34.64|36.19|33.79|0
1652879400000|2022-05-18 13:10:00|36.29|33.89|36.98|34.58|37.37|34.97|35.33|32.93|0
1652879700000|2022-05-18 13:15:00|36.79|34.39|36.86|34.46|37|34.6|36.76|34.36|0
1652880000000|2022-05-18 13:20:00|36.89|34.49|36.96|34.56|37.13|34.73|36.76|34.36|0
1652880300000|2022-05-18 13:25:00|36.93|34.53|37.3|34.9|37.34|34.94|36.89|34.49|0
1652880600000|2022-05-18 13:30:00|37.16|34.76|36.86|34.46|37.4|35|36.52|34.12|0
1652880900000|2022-05-18 13:35:00|36.65|34.25|35.88|33.48|37.61|35.21|35.59|33.19|0
1652881200000|2022-05-18 13:40:00|35.83|33.43|35.55|33.15|35.91|33.51|34.64|32.24|0
1652881500000|2022-05-18 13:45:00|35.49|33.09|35.76|33.36|36.35|33.95|35.45|33.05|0
1652881800000|2022-05-18 13:50:00|35.78|33.38|35.52|33.12|36.05|33.65|35|32.6|0
1652882100000|2022-05-18 13:55:00|35.39|32.99|34.54|32.14|35.55|33.15|34.25|31.85|0
1652882400000|2022-05-18 14:00:00|34.61|32.21|35.12|32.72|35.48|33.08|34.51|32.11|0
1652882700000|2022-05-18 14:05:00|35.06|32.66|34.57|32.17|35.88|33.48|34.57|32.17|0
1652883000000|2022-05-18 14:10:00|34.48|32.08|35.38|32.98|35.45|33.05|34.35|31.95|0
1652883300000|2022-05-18 14:15:00|35.41|33.01|35.09|32.69|35.68|33.28|34.8|32.4|0
1652883600000|2022-05-18 14:20:00|35.02|32.62|34.83|32.43|35.64|33.24|34.31|31.91|0
1652883900000|2022-05-18 14:25:00|34.86|32.46|33.74|31.34|35.41|33.01|33.74|31.34|0
1652884200000|2022-05-18 14:30:00|33.65|31.25|33.08|30.68|34.12|31.72|32.89|30.49|0
1652884500000|2022-05-18 14:35:00|33.05|30.65|33.2|30.8|33.36|30.96|32.64|30.24|0
1652884800000|2022-05-18 14:40:00|33.11|30.71|33.2|30.8|33.42|31.02|32.77|30.37|0
1652885100000|2022-05-18 14:45:00|33.11|30.71|33.67|31.27|34.08|31.68|32.8|30.4|0
1652885400000|2022-05-18 14:50:00|33.64|31.24|33.17|30.77|33.64|31.24|32.92|30.52|0
1652885700000|2022-05-18 14:55:00|33.11|30.71|33.61|31.21|33.61|31.21|32.86|30.46|0
1652886000000|2022-05-18 15:00:00|33.54|31.14|32.55|30.15|33.54|31.14|32.43|30.03|0
1652886300000|2022-05-18 15:05:00|32.59|30.19|31.85|29.45|32.7|30.3|31.82|29.42|0
1652886600000|2022-05-18 15:10:00|31.82|29.42|31.46|29.06|31.83|29.43|31.28|28.88|0
1652886900000|2022-05-18 15:15:00|31.4|29|30.6|28.2|31.43|29.03|30.34|27.94|0
1652887200000|2022-05-18 15:20:00|30.63|28.23|30.51|28.11|30.63|28.23|28.15|25.75|0
1652887500000|2022-05-18 15:25:00|30.48|28.08|30.1|27.7|31.03|28.63|29.9|27.5|0
1652887800000|2022-05-18 15:30:00|30.07|27.67|30.5|28.1|30.53|28.13|29.53|27.13|0
1652888100000|2022-05-18 15:35:00|30.53|28.13|30.62|28.22|31.03|28.63|30.42|28.02|0
1652888400000|2022-05-18 15:40:00|30.59|28.19|31.38|28.98|31.44|29.04|30.5|28.1|0
1652888700000|2022-05-18 15:45:00|31.26|28.86|30.68|28.28|31.35|28.95|30.36|27.96|0
1652889000000|2022-05-18 15:50:00|30.62|28.22|29.39|26.99|30.97|28.57|29.39|26.99|0
1652889300000|2022-05-18 15:55:00|29.36|26.96|28.43|26.03|30.17|27.77|28.43|26.03|0
1652889600000|2022-05-18 16:00:00|28.38|25.98|28.35|25.95|28.74|26.34|28.16|25.76|0
1652889900000|2022-05-18 16:05:00|28.38|25.98|27.78|25.38|28.38|25.98|27.59|25.19|0
1652890200000|2022-05-18 16:10:00|27.86|25.46|28.16|25.76|28.27|25.87|27.48|25.08|0
1652890500000|2022-05-18 16:15:00|28.18|25.78|28.27|25.87|28.76|26.36|28.05|25.65|0
1652890800000|2022-05-18 16:20:00|28.29|25.89|27.13|24.73|28.4|26|27.11|24.71|0
1652891100000|2022-05-18 16:25:00|27.16|24.76|27.51|25.11|27.76|25.36|27.16|24.76|0
1652891400000|2022-05-18 16:30:00|27.56|25.16|28.02|25.62|28.02|25.62|27.21|24.81|0
1652891700000|2022-05-18 16:35:00|27.96|25.56|28.23|25.83|28.37|25.97|27.69|25.29|0
1652892000000|2022-05-18 16:40:00|28.21|25.81|27.69|25.29|28.21|25.81|27.58|25.18|0
1652892300000|2022-05-18 16:45:00|27.64|25.24|28.58|26.18|28.58|26.18|27.5|25.1|0
1652892600000|2022-05-18 16:50:00|28.62|26.22|28.87|26.47|29.06|26.66|28.51|26.11|0
1652892900000|2022-05-18 16:55:00|28.98|26.58|29.06|26.66|29.17|26.77|28.56|26.16|0
1652893200000|2022-05-18 17:00:00|29.01|26.61|28.12|25.72|29.03|26.63|28.12|25.72|0
1652893500000|2022-05-18 17:05:00|27.9|25.5|26.76|24.36|27.9|25.5|26.68|24.28|0
1652893800000|2022-05-18 17:10:00|26.73|24.33|26.37|23.97|26.91|24.51|26.29|23.89|0
1652894100000|2022-05-18 17:15:00|26.39|23.99|25.53|23.13|26.76|24.36|25.15|22.75|0
1652894400000|2022-05-18 17:20:00|25.58|23.18|25.71|23.31|26.17|23.77|25.58|23.18|0
1652894700000|2022-05-18 17:25:00|25.76|23.36|25.83|23.43|25.96|23.56|25.43|23.03|0
1652895000000|2022-05-18 17:30:00|25.81|23.41|26.09|23.69|26.11|23.71|25.53|23.13|0
1652895300000|2022-05-18 17:35:00|26.11|23.71|26.24|23.84|26.37|23.97|25.91|23.51|0
1652895600000|2022-05-18 17:40:00|26.27|23.87|25.15|22.75|26.27|23.87|24.96|22.59|0
1652895900000|2022-05-18 17:45:00|25.12|22.73|24.99|22.61|25.33|22.93|24.6|22.26|0
1652896200000|2022-05-18 17:50:00|25.02|22.64|24.94|22.57|25.2|22.8|24.58|22.24|0
1652896500000|2022-05-18 17:55:00|24.92|22.54|24.83|22.47|25.26|22.86|24.07|21.78|0
1652896800000|2022-05-18 18:00:00|24.91|22.54|24.31|21.99|24.96|22.59|23.85|21.58|0
1652897100000|2022-05-18 18:05:00|24.42|22.1|24.43|22.11|24.54|22.2|23.88|21.6|0
1652897400000|2022-05-18 18:10:00|24.51|22.18|24.03|21.74|24.74|22.39|23.93|21.65|0
1652897700000|2022-05-18 18:15:00|24.05|21.76|24.61|22.27|24.85|22.48|23.67|21.42|0
1652898000000|2022-05-18 18:20:00|24.54|22.2|24.76|22.4|25.25|22.85|24.46|22.13|0
1652898300000|2022-05-18 18:25:00|24.81|22.45|25.25|22.85|25.35|22.95|24.81|22.45|0
1652898600000|2022-05-18 18:30:00|25.22|22.82|24.22|21.91|25.42|23.02|24.09|21.8|0
1652898900000|2022-05-18 18:35:00|24.19|21.89|24.11|21.81|24.31|21.99|23.41|21.18|0
1652899200000|2022-05-18 18:40:00|24.08|21.79|24.08|21.79|24.59|22.25|23.83|21.56|0
1652899500000|2022-05-18 18:45:00|24|21.72|24.36|22.04|24.61|22.27|23.4|21.18|0
1652899800000|2022-05-18 18:50:00|24.29|21.98|23.85|21.58|24.59|22.25|23.68|21.42|0
1652900100000|2022-05-18 18:55:00|23.83|21.56|23.58|21.33|24.28|21.97|23.3|21.09|0
1652900400000|2022-05-18 19:00:00|23.45|21.22|23.75|21.49|24.13|21.83|23.45|21.22|0
1652900700000|2022-05-18 19:05:00|23.7|21.44|23.71|21.45|24.46|22.13|23.67|21.42|0
1652901000000|2022-05-18 19:10:00|23.72|21.46|23.5|21.26|24.23|21.92|23.5|21.26|0
1652901300000|2022-05-18 19:15:00|23.45|21.22|23.77|21.51|24.1|21.8|23.45|21.22|0
1652901600000|2022-05-18 19:20:00|23.72|21.46|23.8|21.54|24.07|21.78|22.95|20.76|0
1652901900000|2022-05-18 19:25:00|23.83|21.56|23.58|21.33|23.88|21.6|23.43|21.2|0
1652902200000|2022-05-18 19:30:00|23.55|21.31|23.57|21.32|23.93|21.65|23.43|21.2|0
1652902500000|2022-05-18 19:35:00|23.58|21.33|24.53|22.19|25.3|22.9|23.43|21.2|0
1652902800000|2022-05-18 19:40:00|24.5|22.17|23.67|21.41|24.81|22.45|23.42|21.19|0
1652903100000|2022-05-18 19:45:00|23.62|21.37|23.15|20.94|23.94|21.66|22.98|20.79|0
1652903400000|2022-05-18 19:50:00|23.3|21.08|22.95|20.77|24.12|21.82|22.78|20.61|0
1652903700000|2022-05-18 19:55:00|22.93|20.75|24.32|22|24.32|22|22.88|20.7|0
1652904000000|2022-05-18 20:00:00|24.39|22.07|23.44|21.21|24.57|22.23|23.17|20.96|0
1652904300000|2022-05-18 20:05:00|23.39|21.16|22.85|20.68|23.39|21.16|22.71|20.55|0
1652904600000|2022-05-18 20:10:00|22.9|20.72|22.91|20.73|23.07|20.88|22.69|20.52|0
1652904900000|2022-05-18 20:15:00|22.88|20.7|22.66|20.5|22.97|20.79|22.52|20.37|0
1652905200000|2022-05-18 20:20:00|22.62|20.47|22.64|20.48|22.66|20.5|22.49|20.35|0
1652905500000|2022-05-18 20:25:00|22.61|20.46|22.67|20.51|22.68|20.52|22.44|20.31|0
1652905800000|2022-05-18 20:30:00|22.66|20.5|22.78|20.61|22.85|20.67|22.61|20.46|0
1652906100000|2022-05-18 20:35:00|22.8|20.63|22.68|20.52|22.85|20.67|22.59|20.43|0
1652906400000|2022-05-18 20:40:00|22.71|20.54|22.8|20.63|22.87|20.7|22.63|20.48|0
1652906700000|2022-05-18 20:45:00|22.83|20.65|23.19|20.98|23.21|21|22.8|20.63|0
1652907000000|2022-05-18 20:50:00|23.21|21|23.35|21.12|23.38|21.16|23.02|20.83|0
1652907300000|2022-05-18 20:55:00|23.41|21.18|23.25|21.03|23.43|21.2|23.09|20.89|0
1652907600000|2022-05-18 21:00:00|23.23|21.02|23.27|21.06|23.27|21.06|23.2|20.99|0
1652907900000|2022-05-18 21:05:00|23.28|21.05|23.31|21.09|23.34|21.12|23.25|21.03|0
1652908200000|2022-05-18 21:10:00|23.32|21.1|23.28|21.06|23.32|21.1|23.25|21.03|0
1652908500000|2022-05-18 21:15:00|23.27|21.05|23.25|21.04|23.31|21.09|23.25|21.03|0
1652908800000|2022-05-18 21:20:00|23.23|21.03|23.33|21.11|23.33|21.11|23.23|21.02|0
1652909100000|2022-05-18 21:25:00|23.32|21.1|23.32|21.1|23.33|21.1|23.3|21.08|0
1652909400000|2022-05-18 21:30:00|23.31|21.09|23.32|21.1|23.32|21.1|23.31|21.09|0
1652909700000|2022-05-18 21:35:00|23.31|21.09|23.31|21.09|23.31|21.09|23.3|21.08|0
1652910000000|2022-05-18 21:40:00|23.32|21.1|23.3|21.08|23.33|21.11|23.28|21.06|0
1652910300000|2022-05-18 21:45:00|23.32|21.1|23.33|21.11|23.33|21.11|23.32|21.1|0
1652910600000|2022-05-18 21:50:00|23.31|21.09|23.35|21.12|23.35|21.12|23.31|21.09|0
1652910900000|2022-05-18 21:55:00|23.36|21.13|23.4|21.18|23.48|21.25|23.35|21.12|0
1652911200000|2022-05-18 22:00:00|23.46|21.23|23.3|21.08|23.71|21.45|23.3|21.08|0
1652911500000|2022-05-18 22:05:00|23.29|21.07|23.31|21.09|23.37|21.15|23.1|20.9|0
1652911800000|2022-05-18 22:10:00|23.35|21.12|23.54|21.3|23.58|21.34|23.25|21.04|0
1652912100000|2022-05-18 22:15:00|23.58|21.34|23.72|21.46|23.77|21.5|23.35|21.12|0
1652912400000|2022-05-18 22:20:00|23.69|21.44|23.62|21.37|23.79|21.53|23.57|21.32|0
1652912700000|2022-05-18 22:25:00|23.63|21.38|23.12|20.92|23.69|21.44|23.1|20.9|0
1652913000000|2022-05-18 22:30:00|23.1|20.9|23.52|21.28|23.59|21.34|23.1|20.9|0
1652913300000|2022-05-18 22:35:00|23.54|21.3|23.57|21.32|23.72|21.46|23.49|21.25|0
1652913600000|2022-05-18 22:40:00|23.58|21.33|23.71|21.46|23.71|21.46|23.57|21.32|0
1652913900000|2022-05-18 22:45:00|23.69|21.43|23.56|21.32|23.69|21.43|23.49|21.25|0
1652914200000|2022-05-18 22:50:00|23.53|21.29|23.37|21.14|23.55|21.31|23.32|21.1|0
1652914500000|2022-05-18 22:55:00|23.39|21.16|23.59|21.34|23.69|21.43|23.39|21.16|0
1652914800000|2022-05-18 23:00:00|23.56|21.32|23.54|21.3|23.64|21.39|23.48|21.24|0
1652915100000|2022-05-18 23:05:00|23.55|21.31|23.34|21.12|23.66|21.41|23.34|21.12|0
1652915400000|2022-05-18 23:10:00|23.28|21.06|22.92|20.74|23.29|21.07|22.86|20.68|0
1652915700000|2022-05-18 23:15:00|22.9|20.72|22.8|20.63|23|20.81|22.75|20.59|0
1652916000000|2022-05-18 23:20:00|22.83|20.65|22.97|20.78|22.99|20.8|22.74|20.57|0
1652916300000|2022-05-18 23:25:00|22.99|20.8|22.9|20.72|22.99|20.8|22.81|20.64|0
1652916600000|2022-05-18 23:30:00|22.86|20.68|22.86|20.68|23.09|20.89|22.83|20.66|0
1652916900000|2022-05-18 23:35:00|22.85|20.67|22.01|19.92|22.91|20.73|21.9|19.81|0
1652917200000|2022-05-18 23:40:00|21.99|19.9|22.15|20.04|22.2|20.09|21.76|19.68|0
1652917500000|2022-05-18 23:45:00|22.2|20.09|21.99|19.89|22.25|20.13|21.87|19.79|0
1652917800000|2022-05-18 23:50:00|21.96|19.87|22.01|19.91|22.07|19.97|21.87|19.79|0
1652918100000|2022-05-18 23:55:00|21.96|19.87|21.73|19.66|22.13|20.02|21.71|19.64|0
1652918400000|2022-05-19 00:00:00|21.57|19.51|22.08|19.98|22.22|20.1|21.47|19.43|0
1652918700000|2022-05-19 00:05:00|22.1|20|22.81|20.63|22.84|20.67|21.94|19.85|0
1652919000000|2022-05-19 00:10:00|22.84|20.67|22.55|20.4|22.91|20.73|22.52|20.37|0
1652919300000|2022-05-19 00:15:00|22.6|20.45|22.48|20.34|22.72|20.56|22.36|20.23|0
1652919600000|2022-05-19 00:20:00|22.43|20.3|23.02|20.83|23.02|20.83|22.24|20.12|0
1652919900000|2022-05-19 00:25:00|23.03|20.84|22.92|20.74|23.14|20.94|22.68|20.52|0
1652920200000|2022-05-19 00:30:00|22.9|20.72|23.16|20.96|23.16|20.96|22.63|20.48|0
1652920500000|2022-05-19 00:35:00|23.13|20.92|23.51|21.28|23.59|21.34|22.95|20.76|0
1652920800000|2022-05-19 00:40:00|23.53|21.29|23.51|21.27|23.69|21.43|23.28|21.06|0
1652921100000|2022-05-19 00:45:00|23.46|21.23|23.37|21.14|23.59|21.34|23.27|21.05|0
1652921400000|2022-05-19 00:50:00|23.32|21.1|23.32|21.1|23.44|21.21|23.17|20.96|0
1652921700000|2022-05-19 00:55:00|23.29|21.07|23.39|21.16|23.4|21.17|23.21|21|0
1652922000000|2022-05-19 01:00:00|23.49|21.25|23.55|21.3|23.63|21.38|23.39|21.16|0
1652922300000|2022-05-19 01:05:00|23.56|21.32|23.56|21.32|23.68|21.43|23.29|21.07|0
1652922600000|2022-05-19 01:10:00|23.57|21.33|23.66|21.4|23.83|21.56|23.46|21.23|0
1652922900000|2022-05-19 01:15:00|23.64|21.39|23.61|21.36|23.73|21.47|23.54|21.3|0
1652923200000|2022-05-19 01:20:00|23.51|21.27|23.1|20.9|23.51|21.27|23|20.81|0
1652923500000|2022-05-19 01:25:00|23.04|20.85|23.24|21.02|23.31|21.09|23.02|20.83|0
1652923800000|2022-05-19 01:30:00|23.21|21|23.05|20.86|23.22|21.01|22.92|20.74|0
1652924100000|2022-05-19 01:35:00|23.03|20.84|22.91|20.73|23.16|20.96|22.78|20.61|0
1652924400000|2022-05-19 01:40:00|22.95|20.76|23.07|20.87|23.07|20.87|22.56|20.41|0
1652924700000|2022-05-19 01:45:00|23.09|20.89|23.33|21.11|23.43|21.2|23.09|20.89|0
1652925000000|2022-05-19 01:50:00|23.36|21.13|23.28|21.07|23.48|21.24|23.16|20.96|0
1652925300000|2022-05-19 01:55:00|23.26|21.04|23.28|21.06|23.38|21.15|23.21|21|0
1652925600000|2022-05-19 02:00:00|23.26|21.04|23.33|21.11|23.38|21.15|23.21|21|0
1652925900000|2022-05-19 02:05:00|23.31|21.09|23.38|21.15|23.67|21.42|23.28|21.06|0
1652926200000|2022-05-19 02:10:00|23.4|21.17|23.44|21.21|23.5|21.26|23.33|21.11|0
1652926500000|2022-05-19 02:15:00|23.41|21.18|23.4|21.17|23.48|21.24|23.33|21.11|0
1652926800000|2022-05-19 02:20:00|23.38|21.15|23.4|21.17|23.45|21.22|23.35|21.13|0
1652927100000|2022-05-19 02:25:00|23.42|21.19|23.5|21.26|23.65|21.39|23.42|21.19|0
1652927400000|2022-05-19 02:30:00|23.48|21.25|23.68|21.43|23.79|21.53|23.47|21.24|0
1652927700000|2022-05-19 02:35:00|23.74|21.48|23.84|21.57|23.92|21.64|23.67|21.41|0
1652928000000|2022-05-19 02:40:00|23.79|21.53|24.44|22.12|24.55|22.21|23.75|21.49|0
1652928300000|2022-05-19 02:45:00|24.47|22.14|24.54|22.21|24.8|22.44|24.47|22.14|0
1652928600000|2022-05-19 02:50:00|24.56|22.22|24.65|22.3|24.72|22.37|24.49|22.16|0
1652928900000|2022-05-19 02:55:00|24.67|22.32|24.98|22.6|25|22.62|24.62|22.27|0
1652929200000|2022-05-19 03:00:00|24.95|22.58|25.25|22.84|25.26|22.86|24.95|22.58|0
1652929500000|2022-05-19 03:05:00|25.26|22.86|25.26|22.86|25.5|23.07|25.13|22.74|0
1652929800000|2022-05-19 03:10:00|25.23|22.83|25.03|22.64|25.23|22.83|24.56|22.22|0
1652930100000|2022-05-19 03:15:00|25|22.62|24.92|22.55|25.01|22.63|24.87|22.5|0
1652930400000|2022-05-19 03:20:00|24.95|22.57|25.74|23.29|25.9|23.43|24.87|22.5|0
1652930700000|2022-05-19 03:25:00|25.73|23.28|25.65|23.21|26.1|23.62|25.6|23.16|0
1652931000000|2022-05-19 03:30:00|25.66|23.22|25.41|22.99|25.7|23.25|25.41|22.99|0
1652931300000|2022-05-19 03:35:00|25.45|23.03|25.67|23.23|25.89|23.42|25.4|22.98|0
1652931600000|2022-05-19 03:40:00|25.7|23.25|25.82|23.36|26.18|23.69|25.62|23.18|0
1652931900000|2022-05-19 03:45:00|25.83|23.37|26.15|23.66|26.18|23.68|25.75|23.3|0
1652932200000|2022-05-19 03:50:00|26.2|23.71|25.84|23.38|26.23|23.73|25.79|23.33|0
1652932500000|2022-05-19 03:55:00|25.88|23.42|25.91|23.44|26.04|23.56|25.75|23.3|0
1652932800000|2022-05-19 04:00:00|25.9|23.43|25.72|23.27|25.91|23.44|25.7|23.25|0
1652933100000|2022-05-19 04:05:00|25.7|23.25|25.83|23.37|25.88|23.42|25.7|23.25|0
1652933400000|2022-05-19 04:10:00|25.85|23.39|25.85|23.39|25.91|23.44|25.75|23.3|0
1652933700000|2022-05-19 04:15:00|25.88|23.42|25.91|23.44|26.04|23.56|25.88|23.42|0
1652934000000|2022-05-19 04:20:00|25.93|23.46|25.98|23.51|26.04|23.56|25.77|23.32|0
1652934300000|2022-05-19 04:25:00|26|23.52|25.82|23.37|26.01|23.53|25.82|23.37|0
1652934600000|2022-05-19 04:30:00|25.8|23.34|25.67|23.22|25.88|23.41|25.51|23.08|0
1652934900000|2022-05-19 04:35:00|25.64|23.2|25.53|23.1|25.8|23.34|25.48|23.05|0
1652935200000|2022-05-19 04:40:00|25.59|23.15|25.69|23.24|25.7|23.26|25.48|23.05|0
1652935500000|2022-05-19 04:45:00|25.7|23.26|26.03|23.55|26.14|23.65|25.68|23.23|0
1652935800000|2022-05-19 04:50:00|25.98|23.51|25.98|23.51|26.03|23.55|25.87|23.41|0
1652936100000|2022-05-19 04:55:00|26.01|23.53|25.79|23.34|26.06|23.58|25.79|23.34|0
1652936400000|2022-05-19 05:00:00|25.86|23.4|25.66|23.22|26.09|23.6|25.61|23.17|0
1652936700000|2022-05-19 05:05:00|25.63|23.19|25.67|23.23|25.98|23.5|25.58|23.14|0
1652937000000|2022-05-19 05:10:00|25.69|23.24|25.34|22.93|25.77|23.31|25.32|22.91|0
1652937300000|2022-05-19 05:15:00|25.37|22.95|25.43|23.01|25.45|23.02|25.21|22.81|0
1652937600000|2022-05-19 05:20:00|25.42|23|25.53|23.1|25.63|23.19|25.4|22.98|0
1652937900000|2022-05-19 05:25:00|25.54|23.11|25.45|23.02|25.63|23.19|25.37|22.95|0
1652938200000|2022-05-19 05:30:00|25.47|23.05|25|22.62|25.47|23.05|24.95|22.58|0
1652938500000|2022-05-19 05:35:00|24.98|22.6|24.33|22.01|24.98|22.6|24.23|21.92|0
1652938800000|2022-05-19 05:40:00|24.31|22|24.77|22.41|24.8|22.44|24.21|21.91|0
1652939100000|2022-05-19 05:45:00|24.8|22.44|24.5|22.17|25|22.62|24.44|22.11|0
1652939400000|2022-05-19 05:50:00|24.52|22.18|24.57|22.23|24.69|22.34|24.48|22.15|0
1652939700000|2022-05-19 05:55:00|24.58|22.24|24.59|22.25|24.81|22.44|24.44|22.11|0
1652940000000|2022-05-19 06:00:00|24.53|22.19|24.31|22|24.74|22.39|24.16|21.86|0
1652940300000|2022-05-19 06:05:00|24.29|21.97|24.82|22.45|24.82|22.45|24.18|21.88|0
1652940600000|2022-05-19 06:10:00|24.84|22.48|24.65|22.3|25.1|22.71|24.56|22.22|0
1652940900000|2022-05-19 06:15:00|24.68|22.33|24.49|22.15|24.92|22.55|24.41|22.08|0
1652941200000|2022-05-19 06:20:00|24.47|22.14|24.33|22.01|24.51|22.18|24.23|21.92|0
1652941500000|2022-05-19 06:25:00|24.38|22.06|24.43|22.11|24.69|22.34|24.36|22.04|0
1652941800000|2022-05-19 06:30:00|24.46|22.13|24.14|21.84|24.99|22.61|23.07|20.87|0
1652942100000|2022-05-19 06:35:00|24.17|21.87|23.73|21.47|24.17|21.87|23.58|21.34|0
1652942400000|2022-05-19 06:40:00|23.76|21.5|23.31|21.09|23.77|21.51|23.19|20.98|0
1652942700000|2022-05-19 06:45:00|23.29|21.07|23.21|21|23.43|21.2|23.16|20.96|0
1652943000000|2022-05-19 06:50:00|23.24|21.02|23.14|20.93|23.32|21.1|23.09|20.89|0
1652943300000|2022-05-19 06:55:00|23.15|20.94|23.21|21|23.28|21.07|23.08|20.88|0
1652943600000|2022-05-19 07:00:00|23.17|20.97|22.22|20.1|23.17|20.97|21.88|19.8|0
1652943900000|2022-05-19 07:05:00|22.32|20.19|22.62|20.46|22.78|20.61|22.27|20.15|0
1652944200000|2022-05-19 07:10:00|22.55|20.41|21.96|19.87|22.55|20.41|21.69|19.62|0
1652944500000|2022-05-19 07:15:00|21.92|19.84|21.88|19.79|22.23|20.11|21.53|19.48|0
1652944800000|2022-05-19 07:20:00|21.89|19.8|20.98|18.98|21.89|19.8|20.89|18.9|0
1652945100000|2022-05-19 07:25:00|20.92|18.93|21.65|19.58|22.3|20.18|20.72|18.75|0
1652945400000|2022-05-19 07:30:00|21.69|19.63|21.89|19.81|22.01|19.91|20.68|18.71|0
1652945700000|2022-05-19 07:35:00|21.92|19.83|21.01|19|21.94|19.85|20.96|18.96|0
1652946000000|2022-05-19 07:40:00|21.05|19.05|21.64|19.58|21.79|19.71|21|19|0
1652946300000|2022-05-19 07:45:00|21.63|19.57|22.08|19.97|22.23|20.11|21.63|19.57|0
1652946600000|2022-05-19 07:50:00|22.1|20|21.93|19.84|22.18|20.07|21.79|19.71|0
1652946900000|2022-05-19 07:55:00|22.01|19.91|22.64|20.48|22.81|20.64|22.01|19.91|0
1652947200000|2022-05-19 08:00:00|22.65|20.49|21.94|19.85|22.75|20.58|21.94|19.85|0
1652947500000|2022-05-19 08:05:00|21.92|19.84|22.1|19.99|22.14|20.04|21.54|19.49|0
1652947800000|2022-05-19 08:10:00|22.14|20.04|22.45|20.31|22.47|20.33|21.83|19.75|0
1652948100000|2022-05-19 08:15:00|22.47|20.33|21.73|19.66|22.54|20.4|21.66|19.59|0
1652948400000|2022-05-19 08:20:00|21.75|19.68|21.81|19.73|21.91|19.82|21.66|19.59|0
1652948700000|2022-05-19 08:25:00|21.86|19.78|21.53|19.48|22.14|20.03|21.41|19.38|0
1652949000000|2022-05-19 08:30:00|21.79|19.72|21.15|19.14|21.85|19.77|21.13|19.12|0
1652949300000|2022-05-19 08:35:00|21.18|19.16|21.36|19.32|21.4|19.36|21.11|19.1|0
1652949600000|2022-05-19 08:40:00|21.32|19.29|21.01|19.01|21.36|19.32|20.98|18.99|0
1652949900000|2022-05-19 08:45:00|21.02|19.02|21.04|19.04|21.4|19.36|20.99|19|0
1652950200000|2022-05-19 08:50:00|21.02|19.02|21.35|19.32|21.45|19.4|21.02|19.02|0
1652950500000|2022-05-19 08:55:00|21.33|19.3|20.37|18.43|21.35|19.32|20.35|18.41|0
1652950800000|2022-05-19 09:00:00|20.35|18.41|20.18|18.26|20.35|18.41|20.07|18.16|0
1652951100000|2022-05-19 09:05:00|20.22|18.29|21.57|19.51|21.57|19.51|20.22|18.29|0
1652951400000|2022-05-19 09:10:00|21.55|19.49|20.79|18.81|21.55|19.49|20.64|18.67|0
1652951700000|2022-05-19 09:15:00|20.76|18.78|20.83|18.84|20.96|18.96|20.72|18.74|0
1652952000000|2022-05-19 09:20:00|20.8|18.82|20.78|18.8|21.1|19.09|20.74|18.76|0
1652952300000|2022-05-19 09:25:00|20.81|18.83|20.92|18.93|21.09|19.08|20.72|18.74|0
1652952600000|2022-05-19 09:30:00|20.95|18.95|20.89|18.9|20.99|18.99|20.63|18.66|0
1652952900000|2022-05-19 09:35:00|20.9|18.91|20.32|18.38|20.92|18.93|20.3|18.36|0
1652953200000|2022-05-19 09:40:00|20.33|18.39|20.33|18.39|20.56|18.6|20.2|18.28|0
1652953500000|2022-05-19 09:45:00|20.34|18.4|20.82|18.84|20.89|18.9|20.31|18.37|0
1652953800000|2022-05-19 09:50:00|20.81|18.83|20.97|18.97|21.09|19.08|20.6|18.64|0
1652954100000|2022-05-19 09:55:00|20.95|18.96|20.58|18.62|20.95|18.96|20.34|18.4|0
1652954400000|2022-05-19 10:00:00|20.6|18.64|20.98|18.98|21.15|19.14|20.41|18.47|0
1652954700000|2022-05-19 10:05:00|21|19|21.25|19.23|21.31|19.28|20.93|18.94|0
1652955000000|2022-05-19 10:10:00|21.29|19.26|21.32|19.29|21.51|19.47|21.2|19.18|0
1652955300000|2022-05-19 10:15:00|21.31|19.28|21.25|19.23|21.38|19.34|20.93|18.94|0
1652955600000|2022-05-19 10:20:00|21.15|19.14|21.42|19.38|21.49|19.44|21.08|19.08|0
1652955900000|2022-05-19 10:25:00|21.43|19.39|21.3|19.27|21.49|19.44|21.2|19.18|0
1652956200000|2022-05-19 10:30:00|21.24|19.22|20.87|18.88|21.3|19.27|20.77|18.79|0
1652956500000|2022-05-19 10:35:00|20.88|18.89|21.44|19.4|21.44|19.4|20.86|18.87|0
1652956800000|2022-05-19 10:40:00|21.42|19.38|21.22|19.2|21.44|19.4|20.84|18.86|0
1652957100000|2022-05-19 10:45:00|21.25|19.22|21.75|19.68|21.84|19.76|21.25|19.22|0
1652957400000|2022-05-19 10:50:00|21.77|19.7|21.86|19.78|21.86|19.78|21.39|19.36|0
1652957700000|2022-05-19 10:55:00|21.91|19.82|22.07|19.97|22.17|20.06|21.79|19.72|0
1652958000000|2022-05-19 11:00:00|22.05|19.95|21.81|19.74|22.35|20.22|21.79|19.72|0
1652958300000|2022-05-19 11:05:00|21.79|19.72|21.49|19.45|21.79|19.72|21.36|19.32|0
1652958600000|2022-05-19 11:10:00|21.47|19.43|21.7|19.63|21.7|19.63|21.18|19.16|0
1652958900000|2022-05-19 11:15:00|21.69|19.62|21.58|19.53|21.78|19.7|21.51|19.47|0
1652959200000|2022-05-19 11:20:00|21.61|19.55|22.33|20.21|22.49|20.35|21.56|19.51|0
1652959500000|2022-05-19 11:25:00|22.3|20.18|23.01|20.82|23.3|21.08|22.3|20.18|0
1652959800000|2022-05-19 11:30:00|23.08|20.88|22.46|20.32|23.08|20.88|22.39|20.26|0
1652960100000|2022-05-19 11:35:00|22.49|20.34|22.56|20.41|22.88|20.7|22.45|20.31|0
1652960400000|2022-05-19 11:40:00|22.58|20.43|23.06|20.86|23.3|21.08|22.41|20.28|0
1652960700000|2022-05-19 11:45:00|23.03|20.84|22|19.91|23.07|20.87|21.82|19.74|0
1652961000000|2022-05-19 11:50:00|21.95|19.86|22.14|20.03|22.14|20.03|21.8|19.73|0
1652961300000|2022-05-19 11:55:00|22.1|20|22.49|20.35|22.95|20.76|22.1|20|0
1652961600000|2022-05-19 12:00:00|22.52|20.37|22.14|20.03|22.59|20.44|22.02|19.92|0
1652961900000|2022-05-19 12:05:00|22.12|20.01|22.09|19.99|22.29|20.17|22.04|19.95|0
1652962200000|2022-05-19 12:10:00|22.14|20.03|21.79|19.71|22.28|20.16|21.75|19.68|0
1652962500000|2022-05-19 12:15:00|21.81|19.73|21.76|19.69|21.86|19.78|21.49|19.44|0
1652962800000|2022-05-19 12:20:00|21.74|19.67|21.15|19.13|21.9|19.82|21.15|19.13|0
1652963100000|2022-05-19 12:25:00|21.14|19.12|21.52|19.47|21.56|19.5|21.06|19.05|0
1652963400000|2022-05-19 12:30:00|21.53|19.48|20.92|18.93|21.75|19.68|20.83|18.85|0
1652963700000|2022-05-19 12:35:00|20.94|18.95|20.72|18.75|21.49|19.44|20.68|18.71|0
1652964000000|2022-05-19 12:40:00|20.74|18.77|21.14|19.13|21.23|19.21|20.59|18.63|0
1652964300000|2022-05-19 12:45:00|21.11|19.1|21.37|19.34|21.45|19.41|21.05|19.05|0
1652964600000|2022-05-19 12:50:00|21.32|19.29|21.26|19.23|21.55|19.5|21.23|19.21|0
1652964900000|2022-05-19 12:55:00|21.28|19.25|21.32|19.29|21.64|19.58|21.07|19.07|0
1652965200000|2022-05-19 13:00:00|21.3|19.27|22|19.9|23.87|21.6|20.04|18.13|0
1652965500000|2022-05-19 13:05:00|22.01|19.91|22.49|20.35|22.58|20.43|22|19.9|0
1652965800000|2022-05-19 13:10:00|22.51|20.37|23.01|20.82|23.32|21.1|22.51|20.37|0
1652966100000|2022-05-19 13:15:00|23.03|20.84|22.82|20.65|23.08|20.88|22.65|20.5|0
1652966400000|2022-05-19 13:20:00|22.84|20.67|22.51|20.37|23.23|21.01|22.51|20.37|0
1652966700000|2022-05-19 13:25:00|22.45|20.31|22.6|20.45|22.92|20.74|22.44|20.3|0
1652967000000|2022-05-19 13:30:00|22.75|20.58|24.26|21.95|24.61|22.27|22.53|20.39|0
1652967300000|2022-05-19 13:35:00|24.48|22.15|24.11|21.81|24.95|22.57|23.61|21.36|0
1652967600000|2022-05-19 13:40:00|24.08|21.79|22.33|20.21|24.33|22.02|22.24|20.12|0
1652967900000|2022-05-19 13:45:00|22.41|20.27|22.36|20.23|22.6|20.44|21.07|19.06|0
1652968200000|2022-05-19 13:50:00|22.31|20.19|23.7|21.44|23.83|21.56|21.97|19.87|0
1652968500000|2022-05-19 13:55:00|23.65|21.4|23.84|21.57|25.09|22.7|23.65|21.39|0
1652968800000|2022-05-19 14:00:00|24|21.72|23.61|21.36|26.33|23.93|23.51|21.27|0
1652969100000|2022-05-19 14:05:00|23.68|21.43|22.78|20.61|23.86|21.58|22.33|20.2|0
1652969400000|2022-05-19 14:10:00|22.73|20.57|23.09|20.89|23.93|21.65|22.59|20.44|0
1652969700000|2022-05-19 14:15:00|23.17|20.96|23.68|21.42|24.2|21.9|22.85|20.68|0
1652970000000|2022-05-19 14:20:00|23.58|21.34|24.43|22.1|25.09|22.7|23.58|21.34|0
1652970300000|2022-05-19 14:25:00|24.4|22.08|23.47|21.23|24.45|22.12|22.36|20.23|0
1652970600000|2022-05-19 14:30:00|23.35|21.12|24.13|21.83|24.21|21.9|22.58|20.43|0
1652970900000|2022-05-19 14:35:00|24.06|21.77|22.46|20.32|24.46|22.13|21.91|19.82|0
1652971200000|2022-05-19 14:40:00|22.38|20.25|23.18|20.97|23.44|21.21|21.7|19.63|0
1652971500000|2022-05-19 14:45:00|23.2|20.99|23.01|20.82|23.88|21.61|22.72|20.56|0
1652971800000|2022-05-19 14:50:00|23.08|20.88|23.68|21.42|23.68|21.42|22.08|19.98|0
1652972100000|2022-05-19 14:55:00|23.7|21.45|23.24|21.03|24.23|21.93|23.03|20.84|0
1652972400000|2022-05-19 15:00:00|23.31|21.09|23.78|21.52|24.15|21.85|22.68|20.52|0
1652972700000|2022-05-19 15:05:00|23.88|21.61|23.49|21.25|23.93|21.65|22.55|20.4|0
1652973000000|2022-05-19 15:10:00|23.51|21.27|23.29|21.07|24.43|22.1|23.24|21.03|0
1652973300000|2022-05-19 15:15:00|23.27|21.05|23.83|21.56|23.85|21.58|22.74|20.57|0
1652973600000|2022-05-19 15:20:00|23.63|21.38|24.3|21.98|24.53|22.19|23.17|20.96|0
1652973900000|2022-05-19 15:25:00|24.35|22.03|23.7|21.44|24.35|22.03|23.31|21.09|0
1652974200000|2022-05-19 15:30:00|23.77|21.51|25.05|22.67|25.16|22.76|23.77|21.51|0
1652974500000|2022-05-19 15:35:00|25.11|22.72|24.37|22.04|26.24|23.84|24.02|21.74|0
1652974800000|2022-05-19 15:40:00|24.4|22.08|25.3|22.9|25.59|23.19|24.39|22.07|0
1652975100000|2022-05-19 15:45:00|25.21|22.81|25.34|22.94|25.56|23.16|24.85|22.48|0
1652975400000|2022-05-19 15:50:00|25.44|23.04|24.29|21.97|25.44|23.04|24.16|21.86|0
1652975700000|2022-05-19 15:55:00|24.34|22.02|24.16|21.86|24.34|22.02|23.56|21.32|0
1652976000000|2022-05-19 16:00:00|24.26|21.95|24.31|22|24.52|22.18|23.78|21.52|0
1652976300000|2022-05-19 16:05:00|24.36|22.04|24.53|22.19|24.77|22.41|24.04|21.75|0
1652976600000|2022-05-19 16:10:00|24.6|22.26|24.82|22.46|25.11|22.72|24.59|22.25|0
1652976900000|2022-05-19 16:15:00|24.77|22.41|24.21|21.9|25.33|22.93|24.08|21.79|0
1652977200000|2022-05-19 16:20:00|24.18|21.88|23.55|21.3|24.18|21.88|23.12|20.92|0
1652977500000|2022-05-19 16:25:00|23.53|21.29|23.98|21.7|24.14|21.85|23.24|21.03|0
1652977800000|2022-05-19 16:30:00|23.97|21.69|23.56|21.31|24.21|21.9|23.12|20.92|0
1652978100000|2022-05-19 16:35:00|23.48|21.25|22.42|20.28|23.56|21.31|22.37|20.24|0
1652978400000|2022-05-19 16:40:00|22.47|20.33|22.19|19.31|23.36|21.14|21.76|19.28|0
1652978700000|2022-05-19 16:45:00|22.12|19.24|21.99|19.11|22.32|19.44|21.75|18.87|0
1652979000000|2022-05-19 16:50:00|21.95|19.07|22.06|19.18|22.46|19.58|21.95|19.07|0
1652979300000|2022-05-19 16:55:00|22.03|19.15|22.66|19.78|22.81|19.93|21.79|18.91|0
1652979600000|2022-05-19 17:00:00|22.68|19.8|22.36|19.48|22.92|20.04|22.13|19.25|0
1652979900000|2022-05-19 17:05:00|22.38|19.5|22.49|19.61|23.19|20.31|22.14|19.26|0
1652980200000|2022-05-19 17:10:00|22.52|19.64|21.59|18.71|22.52|19.64|21.26|18.38|0
1652980500000|2022-05-19 17:15:00|21.61|18.73|22.25|19.37|22.31|19.43|21.27|18.39|0
1652980800000|2022-05-19 17:20:00|22.36|19.48|22|19.12|22.76|19.88|21.71|18.83|0
1652981100000|2022-05-19 17:25:00|22.04|19.16|21.6|18.72|22.22|19.34|21.45|18.57|0
1652981400000|2022-05-19 17:30:00|21.73|18.85|21.82|18.94|22.46|19.58|21.36|18.48|0
1652981700000|2022-05-19 17:35:00|21.64|18.76|22.22|19.34|22.35|19.47|21.56|18.68|0
1652982000000|2022-05-19 17:40:00|22.24|19.36|22.24|19.36|22.51|19.63|21.81|18.93|0
1652982300000|2022-05-19 17:45:00|22.26|19.38|20.74|17.86|22.39|19.51|20.72|17.84|0
1652982600000|2022-05-19 17:50:00|20.83|17.95|22.44|19.56|22.53|19.65|20.76|17.88|0
1652982900000|2022-05-19 17:55:00|22.5|19.62|22.69|19.81|24.01|21.13|22.5|19.62|0
1652983200000|2022-05-19 18:00:00|22.72|19.84|21.87|18.99|22.79|19.91|21.71|18.83|0
1652983500000|2022-05-19 18:05:00|21.78|18.9|21.75|18.87|21.93|19.05|21.21|18.33|0
1652983800000|2022-05-19 18:10:00|21.82|18.94|21.91|19.03|22.4|19.52|21.56|18.68|0
1652984100000|2022-05-19 18:15:00|22.02|19.14|21.55|18.67|22.42|19.54|21.49|18.61|0
1652984400000|2022-05-19 18:20:00|21.51|18.63|21.97|19.09|22.29|19.41|21.28|18.4|0
1652984700000|2022-05-19 18:25:00|22.02|19.14|21.51|19.46|22.13|19.67|21|18.65|0
1652985000000|2022-05-19 18:30:00|21.46|19.42|21.6|19.55|22|19.91|21.16|19.15|0
1652985300000|2022-05-19 18:35:00|21.51|19.46|22.22|20.1|22.77|20.6|21.16|19.15|0
1652985600000|2022-05-19 18:40:00|22.17|20.06|21.94|19.85|22.26|20.14|21.19|19.17|0
1652985900000|2022-05-19 18:45:00|22.01|19.91|23.64|21.39|23.64|21.39|21.65|19.59|0
1652986200000|2022-05-19 18:50:00|23.66|21.41|24.09|21.8|24.24|21.93|23.37|21.14|0
1652986500000|2022-05-19 18:55:00|23.96|21.68|23.91|21.64|24.04|21.75|23|20.81|0
1652986800000|2022-05-19 19:00:00|23.86|21.59|25.09|22.21|25.44|22.82|23.59|21.34|0
1652987100000|2022-05-19 19:05:00|25.16|22.28|24.25|21.37|25.36|22.48|24.25|21.37|0
1652987400000|2022-05-19 19:10:00|24.28|21.4|23.97|21.09|24.34|21.46|23.38|20.5|0
1652987700000|2022-05-19 19:15:00|23.89|21.01|23.15|20.27|24.01|21.13|22.92|20.04|0
1652988000000|2022-05-19 19:20:00|23.19|20.31|22.13|19.25|23.19|20.31|22.09|19.21|0
1652988300000|2022-05-19 19:25:00|22.08|19.2|22.16|19.28|22.97|20.09|22.04|19.16|0
1652988600000|2022-05-19 19:30:00|22.18|19.3|21.98|19.1|22.63|19.75|21.98|19.1|0
1652988900000|2022-05-19 19:35:00|21.96|19.08|22.16|19.28|23.05|20.17|21.63|18.75|0
1652989200000|2022-05-19 19:40:00|22.18|19.3|23.2|20.32|23.31|20.43|21.9|19.02|0
1652989500000|2022-05-19 19:45:00|23.24|20.36|22.72|19.84|23.66|20.78|22.27|19.39|0
1652989800000|2022-05-19 19:50:00|22.58|19.7|21.34|18.46|22.63|19.75|20.92|18.04|0
1652990100000|2022-05-19 19:55:00|21.43|18.55|21.17|18.29|21.87|18.99|21.13|18.25|0
1652990400000|2022-05-19 20:00:00|20.6|18.64|20.43|18.48|20.69|18.72|20.12|18.2|0
1652990700000|2022-05-19 20:05:00|20.45|18.5|20.45|18.5|20.72|18.74|20.36|18.42|0
1652991000000|2022-05-19 20:10:00|20.47|18.52|20.78|18.8|20.83|18.84|20.45|18.5|0
1652991300000|2022-05-19 20:15:00|20.77|18.79|20.83|18.84|20.9|18.91|20.6|18.64|0
1652991600000|2022-05-19 20:20:00|20.8|18.82|20.69|18.72|20.8|18.82|20.65|18.68|0
1652991900000|2022-05-19 20:25:00|20.7|18.73|20.76|18.78|20.8|18.82|20.53|18.58|0
1652992200000|2022-05-19 20:30:00|20.81|18.83|20.67|18.7|20.92|18.92|20.64|18.68|0
1652992500000|2022-05-19 20:35:00|20.69|18.72|20.69|18.72|20.76|18.78|20.62|18.66|0
1652992800000|2022-05-19 20:40:00|20.67|18.7|20.78|18.8|20.82|18.84|20.6|18.64|0
1652993100000|2022-05-19 20:45:00|20.76|18.78|21.05|19.04|21.07|19.06|20.72|18.75|0
1652993400000|2022-05-19 20:50:00|21.04|19.03|21.21|19.19|21.21|19.19|20.95|18.95|0
1652993700000|2022-05-19 20:55:00|21.19|19.17|20.9|18.91|21.22|19.2|20.9|18.91|0
1652994000000|2022-05-19 21:00:00|20.96|18.97|20.85|18.86|20.96|18.97|20.81|18.83|0
1652994300000|2022-05-19 21:05:00|20.84||20.85||20.85||20.84||0
1652994600000|2022-05-19 21:10:00|20.91|18.92|20.88|18.89|20.91|18.92|20.85|18.86|0
1652994900000|2022-05-19 21:15:00|20.86|18.88|20.89|18.9|20.9|18.91|20.86|18.88|0
1652995200000|2022-05-19 21:20:00|20.88|18.89|20.9|18.91|20.92|18.93|20.88|18.89|0
1652995500000|2022-05-19 21:25:00|20.89|18.9|20.89|18.9|20.9|18.91|20.89|18.9|0
1652995800000|2022-05-19 21:30:00|20.88|18.89|20.88|18.89|20.89|18.9|20.88|18.89|0
1652996100000|2022-05-19 21:35:00|20.89|18.9|20.88|18.89|20.89|18.9|20.87|18.88|0
1652996400000|2022-05-19 21:40:00|20.9|18.91|20.92|18.92|20.93|18.94|20.88|18.89|0
1652996700000|2022-05-19 21:45:00|20.91|18.91|20.9|18.91|20.91|18.91|20.9|18.91|0
1652997000000|2022-05-19 21:50:00|20.91|18.92|20.87|18.88|20.91|18.92|20.86|18.87|0
1652997300000|2022-05-19 21:55:00|20.88|18.89|20.86|18.88|20.88|18.89|20.86|18.88|0
1652997600000|2022-05-19 22:00:00|20.96|18.96|21.28|19.25|21.34|19.3|20.89|18.9|0
1652997900000|2022-05-19 22:05:00|21.25|19.23|21.43|19.39|21.54|19.49|21.25|19.23|0
1652998200000|2022-05-19 22:10:00|21.44|19.4|21.47|19.43|21.5|19.45|21.43|19.39|0
1652998500000|2022-05-19 22:15:00|21.48|19.44|21.55|19.5|21.59|19.53|21.17|19.16|0
1652998800000|2022-05-19 22:20:00|21.54|19.49|21.52|19.47|21.61|19.55|21.42|19.38|0
1652999100000|2022-05-19 22:25:00|21.54|19.49|21.45|19.4|21.66|19.59|21.42|19.38|0
1652999400000|2022-05-19 22:30:00|21.47|19.43|21.38|19.34|21.54|19.49|21.15|19.13|0
1652999700000|2022-05-19 22:35:00|21.35|19.32|21.19|19.17|21.4|19.36|21.16|19.14|0
1653000000000|2022-05-19 22:40:00|21.16|19.14|21.17|19.15|21.24|19.22|21.15|19.13|0
1653000300000|2022-05-19 22:45:00|21.15|19.13|21.19|19.17|21.19|19.17|21.09|19.08|0
1653000600000|2022-05-19 22:50:00|21.18|19.16|21.26|19.23|21.28|19.26|21.17|19.15|0
1653000900000|2022-05-19 22:55:00|21.28|19.26|21.24|19.21|21.3|19.28|21.08|19.07|0
1653001200000|2022-05-19 23:00:00|21.26|19.23|21.37|19.34|21.4|19.36|21.17|19.15|0
1653001500000|2022-05-19 23:05:00|21.38|19.35|21.19|19.17|21.4|19.36|21.19|19.17|0
1653001800000|2022-05-19 23:10:00|21.2|19.18|21.03|19.03|21.27|19.24|21.01|19|0
1653002100000|2022-05-19 23:15:00|20.98|18.98|21.05|19.05|21.07|19.07|20.94|18.94|0
1653002400000|2022-05-19 23:20:00|21.07|19.07|21.09|19.09|21.14|19.13|20.98|18.98|0
1653002700000|2022-05-19 23:25:00|21.12|19.11|21.37|19.33|21.46|19.42|21.07|19.06|0
1653003000000|2022-05-19 23:30:00|21.39|19.35|21.44|19.4|21.48|19.44|21.35|19.31|0
1653003300000|2022-05-19 23:35:00|21.45|19.41|21.48|19.44|21.55|19.5|21.41|19.37|0
1653003600000|2022-05-19 23:40:00|21.49|19.45|21.58|19.52|21.67|19.61|21.47|19.43|0
1653003900000|2022-05-19 23:45:00|21.6|19.54|21.83|19.75|21.83|19.75|21.51|19.46|0
1653004200000|2022-05-19 23:50:00|21.81|19.73|21.81|19.73|21.92|19.84|21.67|19.6|0
1653004500000|2022-05-19 23:55:00|21.79|19.72|21.71|19.64|21.83|19.75|21.67|19.6|0
1653004800000|2022-05-20 00:00:00|21.78|19.71|21.99|19.9|22.06|19.96|21.74|19.67|0
1653005100000|2022-05-20 00:05:00|22.02|19.92|22.11|20|22.28|20.16|21.88|19.79|0
1653005400000|2022-05-20 00:10:00|22.13|20.03|22.35|20.22|22.42|20.28|22.12|20.02|0
1653005700000|2022-05-20 00:15:00|22.37|20.24|22.28|20.15|22.66|20.5|22.25|20.13|0
1653006000000|2022-05-20 00:20:00|22.24|20.12|22.32|20.2|22.39|20.26|22.2|20.09|0
1653006300000|2022-05-20 00:25:00|22.33|20.21|22.39|20.26|22.4|20.27|22.18|20.07|0
1653006600000|2022-05-20 00:30:00|22.42|20.28|22.66|20.5|22.66|20.5|22.42|20.28|0
1653006900000|2022-05-20 00:35:00|22.63|20.48|22.75|20.59|22.92|20.74|22.54|20.39|0
1653007200000|2022-05-20 00:40:00|22.78|20.61|22.72|20.55|22.87|20.7|22.61|20.45|0
1653007500000|2022-05-20 00:45:00|22.75|20.59|22.63|20.48|22.8|20.63|22.56|20.41|0
1653007800000|2022-05-20 00:50:00|22.61|20.45|22.34|20.21|22.63|20.47|22.22|20.11|0
1653008100000|2022-05-20 00:55:00|22.32|20.19|22.32|20.19|22.46|20.32|22.17|20.06|0
1653008400000|2022-05-20 01:00:00|22.28|20.16|22.32|20.19|22.36|20.23|22.2|20.08|0
1653008700000|2022-05-20 01:05:00|22.34|20.21|22.48|20.34|22.48|20.34|22.29|20.17|0
1653009000000|2022-05-20 01:10:00|22.46|20.32|22.51|20.36|22.63|20.47|22.46|20.32|0
1653009300000|2022-05-20 01:15:00|22.53|20.38|22.94|20.76|22.99|20.8|22.48|20.34|0
1653009600000|2022-05-20 01:20:00|22.97|20.78|23.04|20.84|23.06|20.87|22.79|20.62|0
1653009900000|2022-05-20 01:25:00|23.09|20.89|23.41|21.18|23.46|21.22|23.09|20.89|0
1653010200000|2022-05-20 01:30:00|23.38|21.15|23.7|21.45|23.8|21.54|23.33|21.11|0
1653010500000|2022-05-20 01:35:00|23.73|21.47|23.6|21.36|23.75|21.49|23.28|21.06|0
1653010800000|2022-05-20 01:40:00|23.65|21.4|23.63|21.38|23.78|21.51|23.55|21.31|0
1653011100000|2022-05-20 01:45:00|23.61|21.37|23.4|21.17|23.65|21.4|23.38|21.15|0
1653011400000|2022-05-20 01:50:00|23.43|21.2|23.58|21.33|23.6|21.35|23.35|21.13|0
1653011700000|2022-05-20 01:55:00|23.6|21.35|23.43|21.2|23.7|21.44|23.38|21.15|0
1653012000000|2022-05-20 02:00:00|23.41|21.18|23.2|20.99|23.45|21.22|23.14|20.94|0
1653012300000|2022-05-20 02:05:00|23.25|21.04|22.98|20.79|23.33|21.1|22.98|20.79|0
1653012600000|2022-05-20 02:10:00|22.93|20.75|22.52|20.38|22.93|20.75|22.5|20.35|0
1653012900000|2022-05-20 02:15:00|22.51|20.36|22.79|20.62|22.93|20.75|22.5|20.35|0
1653013200000|2022-05-20 02:20:00|22.81|20.64|22.89|20.71|22.98|20.79|22.81|20.64|0
1653013500000|2022-05-20 02:25:00|22.91|20.73|23.03|20.83|23.08|20.88|22.83|20.66|0
1653013800000|2022-05-20 02:30:00|23.04|20.85|22.82|20.65|23.08|20.88|22.67|20.52|0
1653014100000|2022-05-20 02:35:00|22.81|20.64|22.82|20.65|22.9|20.72|22.78|20.61|0
1653014400000|2022-05-20 02:40:00|22.83|20.66|22.95|20.77|22.98|20.79|22.76|20.59|0
1653014700000|2022-05-20 02:45:00|22.98|20.79|23.54|21.3|23.57|21.32|22.98|20.79|0
1653015000000|2022-05-20 02:50:00|23.57|21.32|23.49|21.25|23.59|21.35|23.44|21.21|0
1653015300000|2022-05-20 02:55:00|23.52|21.28|23.52|21.28|23.54|21.3|23.34|21.12|0
1653015600000|2022-05-20 03:00:00|23.49|21.25|23.32|21.1|23.49|21.25|23.32|21.1|0
1653015900000|2022-05-20 03:05:00|23.29|21.07|23.28|21.06|23.39|21.16|23.24|21.03|0
1653016200000|2022-05-20 03:10:00|23.27|21.05|23.07|20.87|23.29|21.07|22.95|20.76|0
1653016500000|2022-05-20 03:15:00|23.08|20.88|23.12|20.92|23.17|20.96|23.04|20.85|0
1653016800000|2022-05-20 03:20:00|23.09|20.89|23.3|21.08|23.31|21.09|23.09|20.89|0
1653017100000|2022-05-20 03:25:00|23.31|21.09|23.21|21|23.36|21.14|23.2|20.99|0
1653017400000|2022-05-20 03:30:00|23.23|21.01|23.16|20.96|23.24|21.03|23.12|20.91|0
1653017700000|2022-05-20 03:35:00|23.15|20.95|23.44|21.2|23.56|21.32|23.14|20.94|0
1653018000000|2022-05-20 03:40:00|23.41|21.18|23.29|21.07|23.46|21.23|23.21|21|0
1653018300000|2022-05-20 03:45:00|23.26|21.05|23.19|20.98|23.35|21.12|23.17|20.97|0
1653018600000|2022-05-20 03:50:00|23.17|20.97|22.99|20.8|23.26|21.05|22.83|20.66|0
1653018900000|2022-05-20 03:55:00|23.01|20.82|23.06|20.87|23.12|20.92|22.99|20.8|0
1653019200000|2022-05-20 04:00:00|22.99|20.8|23.26|21.04|23.26|21.04|22.95|20.77|0
1653019500000|2022-05-20 04:05:00|23.25|21.03|23.46|21.22|23.53|21.29|23.23|21.02|0
1653019800000|2022-05-20 04:10:00|23.47|21.23|23.45|21.22|23.68|21.42|23.45|21.22|0
1653020100000|2022-05-20 04:15:00|23.48|21.24|23.63|21.38|23.65|21.4|23.41|21.18|0
1653020400000|2022-05-20 04:20:00|23.6|21.36|23.73|21.47|23.73|21.47|23.48|21.24|0
1653020700000|2022-05-20 04:25:00|23.75|21.49|23.9|21.63|23.99|21.71|23.75|21.49|0
1653021000000|2022-05-20 04:30:00|23.88|21.6|23.7|21.44|23.88|21.6|23.65|21.4|0
1653021300000|2022-05-20 04:35:00|23.71|21.45|23.73|21.47|23.8|21.53|23.65|21.4|0
1653021600000|2022-05-20 04:40:00|23.7|21.44|23.72|21.46|23.75|21.49|23.61|21.36|0
1653021900000|2022-05-20 04:45:00|23.75|21.49|23.67|21.42|23.82|21.56|23.65|21.4|0
1653022200000|2022-05-20 04:50:00|23.7|21.44|23.75|21.49|23.75|21.49|23.65|21.4|0
1653022500000|2022-05-20 04:55:00|23.72|21.46|23.9|21.62|23.9|21.62|23.67|21.42|0
1653022800000|2022-05-20 05:00:00|23.87|21.6|23.56|21.31|23.95|21.67|23.48|21.25|0
1653023100000|2022-05-20 05:05:00|23.57|21.33|23.61|21.36|23.8|21.53|23.52|21.28|0
1653023400000|2022-05-20 05:10:00|23.6|21.35|23.64|21.39|23.76|21.49|23.57|21.33|0
1653023700000|2022-05-20 05:15:00|23.62|21.37|23.53|21.29|23.72|21.46|23.3|21.08|0
1653024000000|2022-05-20 05:20:00|23.54|21.3|23.52|21.28|23.72|21.46|23.44|21.21|0
1653024300000|2022-05-20 05:25:00|23.51|21.27|23.57|21.32|23.69|21.44|23.44|21.21|0
1653024600000|2022-05-20 05:30:00|23.62|21.37|23.59|21.34|23.72|21.46|23.49|21.26|0
1653024900000|2022-05-20 05:35:00|23.57|21.32|23.72|21.46|23.77|21.5|23.47|21.23|0
1653025200000|2022-05-20 05:40:00|23.74|21.48|23.72|21.46|23.87|21.59|23.64|21.39|0
1653025500000|2022-05-20 05:45:00|23.74|21.48|23.71|21.46|23.77|21.5|23.56|21.32|0
1653025800000|2022-05-20 05:50:00|23.68|21.42|23.48|21.24|23.89|21.61|23.28|21.07|0
1653026100000|2022-05-20 05:55:00|23.43|21.2|23.21|21|23.43|21.2|23.18|20.98|0
1653026400000|2022-05-20 06:00:00|23.23|21.02|23.06|20.86|23.33|21.11|22.91|20.73|0
1653026700000|2022-05-20 06:05:00|23.03|20.84|23.08|20.88|23.16|20.95|22.81|20.64|0
1653027000000|2022-05-20 06:10:00|23.11|20.91|23.02|20.83|23.55|21.31|22.98|20.79|0
1653027300000|2022-05-20 06:15:00|22.98|20.79|22.93|20.75|23.03|20.84|22.81|20.64|0
1653027600000|2022-05-20 06:20:00|22.91|20.73|23.06|20.86|23.06|20.86|22.84|20.66|0
1653027900000|2022-05-20 06:25:00|22.98|20.79|22.35|20.22|22.98|20.79|22.22|20.1|0
1653028200000|2022-05-20 06:30:00|22.34|20.21|22.45|20.31|22.5|20.35|22.11|20.01|0
1653028500000|2022-05-20 06:35:00|22.47|20.33|22.29|20.17|22.52|20.37|22.16|20.05|0
1653028800000|2022-05-20 06:40:00|22.3|20.18|22.47|20.33|22.47|20.33|22.16|20.05|0
1653029100000|2022-05-20 06:45:00|22.49|20.35|22.21|20.09|22.5|20.36|22.09|19.98|0
1653029400000|2022-05-20 06:50:00|22.23|20.11|21.87|19.79|22.28|20.16|21.87|19.79|0
1653029700000|2022-05-20 06:55:00|21.92|19.83|22.31|20.19|22.31|20.19|21.87|19.79|0
1653030000000|2022-05-20 07:00:00|22.35|20.22|22.3|20.17|22.39|20.26|22.01|19.92|0
1653030300000|2022-05-20 07:05:00|22.31|20.19|21.54|19.49|22.99|20.8|21.39|19.35|0
1653030600000|2022-05-20 07:10:00|21.53|19.48|22.01|19.92|22.08|19.98|21.48|19.44|0
1653030900000|2022-05-20 07:15:00|22|19.91|22.24|20.12|22.58|20.43|22|19.91|0
1653031200000|2022-05-20 07:20:00|22.26|20.14|22.21|20.1|22.53|20.38|22.13|20.02|0
1653031500000|2022-05-20 07:25:00|22.23|20.11|22.26|20.14|22.48|20.34|22.11|20|0
1653031800000|2022-05-20 07:30:00|22.29|20.16|22.88|20.7|22.89|20.71|22.07|19.97|0
1653032100000|2022-05-20 07:35:00|22.87|20.69|21.58|19.52|23.58|21.34|21.53|19.48|0
1653032400000|2022-05-20 07:40:00|21.55|19.5|21.7|19.63|21.86|19.78|21.44|19.39|0
1653032700000|2022-05-20 07:45:00|21.68|19.62|21.89|19.8|21.89|19.8|21.58|19.52|0
1653033000000|2022-05-20 07:50:00|21.86|19.78|21.81|19.74|21.89|19.8|21.64|19.57|0
1653033300000|2022-05-20 07:55:00|21.79|19.71|21.53|19.48|21.89|19.8|21.4|19.36|0
1653033600000|2022-05-20 08:00:00|21.52|19.47|21.3|19.27|21.6|19.54|21.25|19.22|0
1653033900000|2022-05-20 08:05:00|21.29|19.26|21.36|19.33|21.48|19.43|21.25|19.22|0
1653034200000|2022-05-20 08:10:00|21.37|19.34|21.05|19.04|21.46|19.41|20.8|18.82|0
1653034500000|2022-05-20 08:15:00|21.03|19.03|21.22|19.2|21.22|19.2|20.96|18.97|0
1653034800000|2022-05-20 08:20:00|21.24|19.22|21.5|19.45|21.55|19.5|21.22|19.2|0
1653035100000|2022-05-20 08:25:00|21.52|19.47|21.74|19.67|21.74|19.67|21.38|19.35|0
1653035400000|2022-05-20 08:30:00|21.76|19.69|22.11|20|22.17|20.06|21.76|19.69|0
1653035700000|2022-05-20 08:35:00|22.13|20.02|22.12|20.01|22.14|20.04|21.93|19.84|0
1653036000000|2022-05-20 08:40:00|22.14|20.03|22.39|20.25|22.41|20.28|22.05|19.95|0
1653036300000|2022-05-20 08:45:00|22.36|20.23|21.97|19.88|22.43|20.3|21.97|19.88|0
1653036600000|2022-05-20 08:50:00|21.95|19.86|21.95|19.86|22.02|19.92|21.88|19.79|0
1653036900000|2022-05-20 08:55:00|21.97|19.88|21.92|19.84|22.04|19.95|21.84|19.76|0
1653037200000|2022-05-20 09:00:00|21.9|19.81|22.16|20.05|22.21|20.1|21.73|19.66|0
1653037500000|2022-05-20 09:05:00|22.14|20.03|22.28|20.16|22.32|20.19|22.08|19.98|0
1653037800000|2022-05-20 09:10:00|22.31|20.18|22.48|20.34|22.55|20.4|22.11|20.01|0
1653038100000|2022-05-20 09:15:00|22.53|20.38|22.55|20.4|22.7|20.54|22.41|20.27|0
1653038400000|2022-05-20 09:20:00|22.54|20.39|22.05|19.95|22.59|20.44|22.05|19.95|0
1653038700000|2022-05-20 09:25:00|22.11|20.01|22.67|20.51|22.72|20.55|22.11|20.01|0
1653039000000|2022-05-20 09:30:00|22.64|20.49|22.37|20.24|22.64|20.49|22.36|20.23|0
1653039300000|2022-05-20 09:35:00|22.32|20.2|22.37|20.24|22.4|20.26|22.27|20.15|0
1653039600000|2022-05-20 09:40:00|22.36|20.23|21.91|19.83|22.4|20.26|21.85|19.77|0
1653039900000|2022-05-20 09:45:00|21.89|19.8|21.98|19.89|22.06|19.96|21.83|19.75|0
1653040200000|2022-05-20 09:50:00|22.06|19.96|22.13|20.02|22.13|20.02|21.95|19.86|0
1653040500000|2022-05-20 09:55:00|22.15|20.04|22.01|19.91|22.17|20.06|22.01|19.91|0
1653040800000|2022-05-20 10:00:00|21.98|19.89|22.05|19.95|22.1|20|21.91|19.82|0
1653041100000|2022-05-20 10:05:00|22.06|19.96|22.35|20.23|22.35|20.23|22.02|19.92|0
1653041400000|2022-05-20 10:10:00|22.34|20.21|22.27|20.15|22.39|20.26|22.2|20.08|0
1653041700000|2022-05-20 10:15:00|22.29|20.17|22.13|20.03|22.29|20.17|21.84|19.76|0
1653042000000|2022-05-20 10:20:00|22.17|20.06|22.41|20.28|22.44|20.3|22.08|19.97|0
1653042300000|2022-05-20 10:25:00|22.44|20.3|22.29|20.17|22.44|20.3|22.29|20.17|0
1653042600000|2022-05-20 10:30:00|22.32|20.19|22.25|20.13|22.35|20.22|22.15|20.04|0
1653042900000|2022-05-20 10:35:00|22.27|20.15|22.06|19.96|22.27|20.15|22|19.91|0
1653043200000|2022-05-20 10:40:00|22.05|19.95|22.16|20.05|22.22|20.1|22.05|19.95|0
1653043500000|2022-05-20 10:45:00|22.22|20.1|22.19|20.08|22.31|20.19|22.02|19.93|0
1653043800000|2022-05-20 10:50:00|22.17|20.06|21.83|19.75|22.26|20.14|21.81|19.73|0
1653044100000|2022-05-20 10:55:00|21.88|19.79|22|19.9|22.12|20.01|21.85|19.77|0
1653044400000|2022-05-20 11:00:00|22.02|19.92|21.85|19.77|22.02|19.92|21.67|19.61|0
1653044700000|2022-05-20 11:05:00|21.81|19.73|21.6|19.54|21.81|19.73|21.52|19.47|0
1653045000000|2022-05-20 11:10:00|21.57|19.51|21.78|19.71|21.78|19.71|21.5|19.45|0
1653045300000|2022-05-20 11:15:00|21.8|19.73|21.87|19.79|21.97|19.88|21.8|19.73|0
1653045600000|2022-05-20 11:20:00|21.89|19.8|21.78|19.7|22.02|19.92|21.68|19.62|0
1653045900000|2022-05-20 11:25:00|21.77|19.69|21.72|19.65|21.83|19.75|21.64|19.57|0
1653046200000|2022-05-20 11:30:00|21.73|19.66|22.09|19.98|22.11|20.01|21.73|19.66|0
1653046500000|2022-05-20 11:35:00|22.06|19.96|21.98|19.89|22.11|20.01|21.98|19.89|0
1653046800000|2022-05-20 11:40:00|21.97|19.88|21.94|19.85|22.09|19.98|21.82|19.75|0
1653047100000|2022-05-20 11:45:00|21.97|19.87|22.18|20.07|22.18|20.07|21.97|19.87|0
1653047400000|2022-05-20 11:50:00|22.21|20.09|22.74|20.58|22.74|20.58|22.16|20.05|0
1653047700000|2022-05-20 11:55:00|22.79|20.62|22.3|20.18|22.87|20.69|22.25|20.13|0
1653048000000|2022-05-20 12:00:00|22.28|20.16|22.23|20.11|22.45|20.31|22.11|20|0
1653048300000|2022-05-20 12:05:00|22.25|20.13|22.2|20.09|22.45|20.31|22.18|20.07|0
1653048600000|2022-05-20 12:10:00|22.23|20.11|21.94|19.85|22.25|20.13|21.89|19.81|0
1653048900000|2022-05-20 12:15:00|21.96|19.87|21.96|19.87|22.06|19.96|21.88|19.79|0
1653049200000|2022-05-20 12:20:00|21.99|19.89|21.94|19.85|22.18|20.07|21.91|19.83|0
1653049500000|2022-05-20 12:25:00|21.96|19.87|22.13|20.02|22.2|20.09|21.89|19.8|0
1653049800000|2022-05-20 12:30:00|22.1|20|21.94|19.85|22.2|20.09|21.89|19.8|0
1653050100000|2022-05-20 12:35:00|21.98|19.89|22.1|20|22.27|20.15|21.94|19.85|0
1653050400000|2022-05-20 12:40:00|22.08|19.98|21.62|19.56|22.08|19.98|21.55|19.5|0
1653050700000|2022-05-20 12:45:00|21.64|19.57|21.34|19.31|21.74|19.67|21.25|19.22|0
1653051000000|2022-05-20 12:50:00|21.32|19.29|22.17|20.06|22.55|20.41|21.22|19.2|0
1653051300000|2022-05-20 12:55:00|22.19|20.08|22.6|20.45|22.63|20.47|22.09|19.99|0
1653051600000|2022-05-20 13:00:00|22.63|20.47|22.7|20.54|22.77|20.6|22.48|20.34|0
1653051900000|2022-05-20 13:05:00|22.67|20.51|22.44|20.3|22.7|20.54|22.41|20.27|0
1653052200000|2022-05-20 13:10:00|22.43|20.29|22.7|20.54|22.77|20.6|22.38|20.25|0
1653052500000|2022-05-20 13:15:00|22.67|20.51|22.6|20.45|22.77|20.6|22.45|20.31|0
1653052800000|2022-05-20 13:20:00|22.57|20.42|22.72|20.56|22.93|20.74|22.5|20.36|0
1653053100000|2022-05-20 13:25:00|22.87|20.69|22.57|20.42|23.3|21.08|22.55|20.4|0
1653053400000|2022-05-20 13:30:00|22.5|20.36|22.14|20.03|22.92|20.73|21.97|19.88|0
1653053700000|2022-05-20 13:35:00|22.09|19.99|22.23|20.11|22.45|20.31|21.06|19.05|0
1653054000000|2022-05-20 13:40:00|22.14|20.03|22.8|20.63|23.09|20.89|21.87|19.79|0
1653054300000|2022-05-20 13:45:00|22.85|20.67|21.85|19.77|23.06|20.86|21.54|19.49|0
1653054600000|2022-05-20 13:50:00|21.82|19.75|21.18|19.17|22.23|20.11|20.72|18.75|0
1653054900000|2022-05-20 13:55:00|21.16|19.14|21.07|19.06|21.32|19.29|20.49|18.54|0
1653055200000|2022-05-20 14:00:00|21.02|19.02|20.58|18.62|21.39|19.36|20.31|18.38|0
1653055500000|2022-05-20 14:05:00|20.66|18.69|19.91|18.02|21.27|19.25|19.8|17.92|0
1653055800000|2022-05-20 14:10:00|19.92|18|19.92|18.02|20.09|18.18|19.65|17.78|0
1653056100000|2022-05-20 14:15:00|20.04|18.13|20.02|18.11|20.47|18.52|19.84|17.95|0
1653056400000|2022-05-20 14:20:00|20|18.09|20.32|17.44|20.34|18.15|19.3|17.17|0
1653056700000|2022-05-20 14:25:00|20.34|17.46|20.74|17.86|21.02|18.14|20.09|17.21|0
1653057000000|2022-05-20 14:30:00|20.8|17.92|20.36|17.48|20.87|17.99|20.25|17.37|0
1653057300000|2022-05-20 14:35:00|20.32|17.44|20.35|17.47|20.89|18.01|19.95|17.07|0
1653057600000|2022-05-20 14:40:00|20.36|17.48|20.76|17.88|20.93|18.05|20.24|17.36|0
1653057900000|2022-05-20 14:45:00|20.77|17.89|20.11|17.23|20.89|18.01|19.99|17.11|0
1653058200000|2022-05-20 14:50:00|20.2|17.32|19.02|16.14|20.22|17.34|19.02|16.14|0
1653058500000|2022-05-20 14:55:00|19.04|16.16|18.24|15.36|19.14|16.26|18.23|15.35|0
1653058800000|2022-05-20 15:00:00|18.26|15.38|18.21|15.33|18.55|15.67|18.15|15.27|0
1653059100000|2022-05-20 15:05:00|18.3|15.42|17.81|14.93|18.4|15.52|17.61|14.73|0
1653059400000|2022-05-20 15:10:00|17.75|14.87|18.34|15.46|18.44|15.56|17.04|14.16|0
1653059700000|2022-05-20 15:15:00|18.29|15.41|19.59|16.71|19.69|16.81|17.76|14.88|0
1653060000000|2022-05-20 15:20:00|19.63|16.75|19.34|16.46|19.63|16.75|19.28|16.4|0
1653060300000|2022-05-20 15:25:00|19.3|16.42|19.74|16.86|20.36|17.48|19.3|16.42|0
1653060600000|2022-05-20 15:30:00|19.66|16.78|20.16|17.28|20.45|17.57|19.64|16.76|0
1653060900000|2022-05-20 15:35:00|20.2|17.32|19.44|16.56|20.2|17.32|19.22|16.34|0
1653061200000|2022-05-20 15:40:00|19.52|16.64|19.28|16.4|20.08|17.2|19.28|16.4|0
1653061500000|2022-05-20 15:45:00|19.27|16.39|19.87|16.99|19.94|17.06|19.27|16.39|0
1653061800000|2022-05-20 15:50:00|19.85|16.97|19.59|16.71|20.24|17.36|19.46|16.58|0
1653062100000|2022-05-20 15:55:00|19.63|16.75|19.44|16.56|20.04|17.16|19.41|16.53|0
1653062400000|2022-05-20 16:00:00|19.4|16.52|19.16|16.28|19.53|16.65|18.98|16.1|0
1653062700000|2022-05-20 16:05:00|19.18|16.3|18.06|15.18|19.43|16.55|18.06|15.18|0
1653063000000|2022-05-20 16:10:00|18|15.12|18.28|15.4|18.43|15.55|17.46|14.58|0
1653063300000|2022-05-20 16:15:00|18.22|15.34|18.1|15.22|19.58|16.7|17.94|15.06|0
1653063600000|2022-05-20 16:20:00|18.13|15.25|18.62|15.74|18.7|15.82|17.69|14.81|0
1653063900000|2022-05-20 16:25:00|18.64|15.76|18.32|15.44|18.64|15.76|18.08|15.2|0
1653064200000|2022-05-20 16:30:00|18.34|15.46|17.97|15.09|18.64|15.76|17.97|15.09|0
1653064500000|2022-05-20 16:35:00|17.95|15.07|17.56|14.68|17.98|15.1|17.37|14.49|0
1653064800000|2022-05-20 16:40:00|17.53|14.65|16.89|14.01|17.53|14.65|16.89|14.01|0
1653065100000|2022-05-20 16:45:00|16.87|13.99|18.82|15.94|18.82|15.94|16.49|13.61|0
1653065400000|2022-05-20 16:50:00|18.84|15.96|18.29|15.41|18.84|15.96|18.14|15.26|0
1653065700000|2022-05-20 16:55:00|18.3|15.42|18.6|15.72|19.06|16.18|18.27|15.39|0
1653066000000|2022-05-20 17:00:00|18.59|15.71|18.18|15.3|18.64|15.76|17.9|15.02|0
1653066300000|2022-05-20 17:05:00|18.23|15.35|17.72|14.84|18.58|15.7|17.61|14.73|0
1653066600000|2022-05-20 17:10:00|17.7|14.82|18.08|15.2|18.61|15.73|17.4|14.52|0
1653066900000|2022-05-20 17:15:00|18.14|15.26|17.7|14.82|18.16|15.28|17.7|14.82|0
1653067200000|2022-05-20 17:20:00|17.75|14.87|17.63|14.75|17.99|15.11|17.5|14.62|0
1653067500000|2022-05-20 17:25:00|17.59|14.71|17.33|14.45|17.67|14.79|17.27|14.39|0
1653067800000|2022-05-20 17:30:00|17.31|14.43|18.88|16|18.94|16.06|17.24|14.36|0
1653068100000|2022-05-20 17:35:00|18.9|16.02|18.75|15.87|19.22|16.34|18.41|15.53|0
1653068400000|2022-05-20 17:40:00|18.71|15.83|18.25|15.37|19.12|16.24|18.15|15.27|0
1653068700000|2022-05-20 17:45:00|18.21|15.33|18.36|15.48|18.85|15.97|17.96|15.08|0
1653069000000|2022-05-20 17:50:00|18.41|15.53|18.71|15.83|19.02|16.14|17.95|15.07|0
1653069300000|2022-05-20 17:55:00|18.73|15.85|18.64|15.76|18.96|16.08|18.41|15.53|0
1653069600000|2022-05-20 18:00:00|18.59|15.71|17.97|15.09|18.59|15.71|17.82|14.94|0
1653069900000|2022-05-20 18:05:00|17.91|15.03|17.66|14.78|17.91|15.03|17.2|14.32|0
1653070200000|2022-05-20 18:10:00|17.69|14.81|17.58|14.7|18|15.12|17.48|14.6|0
1653070500000|2022-05-20 18:15:00|17.57|14.69|17.24|14.36|17.82|14.94|16.93|14.05|0
1653070800000|2022-05-20 18:20:00|17.21|14.33|17.28|14.4|17.58|14.7|16.88|14|0
1653071100000|2022-05-20 18:25:00|17.24|14.36|17.47|14.59|17.53|14.65|17.07|14.19|0
1653071400000|2022-05-20 18:30:00|17.44|14.56|16.91|14.03|17.65|14.77|16.72|13.84|0
1653071700000|2022-05-20 18:35:00|16.84|13.96|17.12|14.24|17.38|14.5|16.82|13.94|0
1653072000000|2022-05-20 18:40:00|17.07|14.19|18.02|15.14|18.02|15.14|17.03|14.15|0
1653072300000|2022-05-20 18:45:00|17.94|15.06|18.05|15.17|18.14|15.26|17.44|14.56|0
1653072600000|2022-05-20 18:50:00|18.07|15.19|18.78|15.9|19.19|16.31|17.85|14.97|0
1653072900000|2022-05-20 18:55:00|18.71|15.83|17.89|15.01|18.91|16.03|17.48|14.6|0
1653073200000|2022-05-20 19:00:00|17.91|15.03|17.42|14.54|18.29|15.41|17.29|14.41|0
1653073500000|2022-05-20 19:05:00|17.47|14.59|17.24|14.36|17.61|14.73|17.04|14.16|0
1653073800000|2022-05-20 19:10:00|17.22|14.34|17.29|14.41|17.36|14.48|17.04|14.16|0
1653074100000|2022-05-20 19:15:00|17.33|14.45|17.78|14.9|18.03|15.15|17.29|14.41|0
1653074400000|2022-05-20 19:20:00|17.81|14.93|17.37|14.49|18.01|15.13|17|14.12|0
1653074700000|2022-05-20 19:25:00|17.44|14.56|18.51|15.63|18.53|15.65|17.23|14.35|0
1653075000000|2022-05-20 19:30:00|18.53|15.65|19.25|16.37|19.34|16.46|17.95|15.07|0
1653075300000|2022-05-20 19:35:00|19.17|16.29|19.94|17.06|20.56|17.68|18.99|16.11|0
1653075600000|2022-05-20 19:40:00|19.96|17.08|19.2|16.32|20.64|17.76|18.73|15.85|0
1653075900000|2022-05-20 19:45:00|19.26|16.38|19.68|16.32|19.84|16.52|18.42|15.54|0
1653076200000|2022-05-20 19:50:00|20.21|16.85|20.12|16.76|20.6|17.24|19.48|16.12|0
1653076500000|2022-05-20 19:55:00|20.27|16.91|20.66|17.3|20.93|17.57|19.86|16.5|0
1653076800000|2022-05-20 20:00:00|20.85|17.49|20.88|17.52|21.21|17.85|20.74|17.38|0
1653077100000|2022-05-20 20:05:00|20.99|17.63|20.46|17.1|21.05|17.69|20.38|17.02|0
1653077400000|2022-05-20 20:10:00|20.5|17.14|19.98|18.08|20.5|18.08|19.51|17.1|0
1653289500000|2022-05-23 07:05:00|23.81|20.93|24.1|21.22|24.1|21.22|23.55|20.67|0
1653289800000|2022-05-23 07:10:00|24.13|21.25|23.98|21.1|24.27|21.39|23.69|20.81|0
1653290100000|2022-05-23 07:15:00|24|21.12|24.05|21.17|24.11|21.23|23.75|20.87|0
1653290400000|2022-05-23 07:20:00|24.01|21.13|23.76|20.88|24.09|21.21|23.6|20.72|0
1653290700000|2022-05-23 07:25:00|23.67|20.79|23.76|20.88|24.03|21.15|23.67|20.79|0
1653291000000|2022-05-23 07:30:00|23.68|20.8|23.79|20.91|24.12|21.24|23.31|20.43|0
1653291300000|2022-05-23 07:35:00|23.8|20.92|23.65|20.77|23.9|21.02|23.46|20.58|0
1653291600000|2022-05-23 07:40:00|23.68|20.8|22.89|20.01|23.68|20.8|22.89|20.01|0
1653291900000|2022-05-23 07:45:00|22.87|19.99|23.08|20.2|23.19|20.31|22.87|19.99|0
1653292200000|2022-05-23 07:50:00|23.1|20.22|23.38|20.5|23.38|20.5|23.1|20.22|0
1653292500000|2022-05-23 07:55:00|23.34|20.46|23.5|20.62|23.58|20.7|23.31|20.43|0
1653292800000|2022-05-23 08:00:00|23.52|20.64|22.96|20.08|24.17|21.29|22.96|20.08|0
1653293100000|2022-05-23 08:05:00|22.97|20.09|22.61|19.73|23.03|20.15|22.54|19.66|0
1653293400000|2022-05-23 08:10:00|22.6|19.72|21.86|18.98|22.73|19.85|21.86|18.98|0
1653293700000|2022-05-23 08:15:00|21.84|18.96|21.36|18.48|21.86|18.98|21.36|18.48|0
1653294000000|2022-05-23 08:20:00|21.38|18.5|21.83|18.95|21.85|18.97|21.36|18.48|0
1653294300000|2022-05-23 08:25:00|21.82|18.94|22.01|19.13|22.1|19.22|21.75|18.87|0
1653294600000|2022-05-23 08:30:00|22|19.12|21.51|18.63|22.04|19.16|21.49|18.61|0
1653294900000|2022-05-23 08:35:00|21.5|18.62|21.18|18.3|21.5|18.62|21.03|18.15|0
1653295200000|2022-05-23 08:40:00|21.17|18.29|21.6|18.72|22.66|19.78|20.63|17.75|0
1653295500000|2022-05-23 08:45:00|21.58|18.7|21.32|19.29|21.79|19.42|21|18.68|0
1653295800000|2022-05-23 08:50:00|21.31|19.28|21.45|19.41|21.58|19.52|21.14|19.12|0
1653296100000|2022-05-23 08:55:00|21.5|19.45|21.65|19.59|21.8|19.72|21.44|19.4|0
1653296400000|2022-05-23 09:00:00|21.68|19.62|21.55|19.5|21.76|19.69|21.21|19.19|0
1653296700000|2022-05-23 09:05:00|21.51|19.46|21.47|19.43|21.72|19.65|21.32|19.29|0
1653297000000|2022-05-23 09:10:00|21.44|19.39|21.67|19.6|21.86|19.78|21.44|19.39|0
1653297300000|2022-05-23 09:15:00|21.68|19.62|21.63|19.57|21.68|19.62|21.26|19.24|0
1653297600000|2022-05-23 09:20:00|21.68|19.61|21.83|19.75|21.88|19.8|21.64|19.58|0
1653297900000|2022-05-23 09:25:00|21.84|19.76|22.28|20.16|22.33|20.2|21.78|19.71|0
1653298200000|2022-05-23 09:30:00|22.34|20.21|22.4|20.27|22.5|20.36|22.21|20.1|0
1653298500000|2022-05-23 09:35:00|22.35|20.23|22.74|20.57|22.94|20.75|22.33|20.2|0
1653298800000|2022-05-23 09:40:00|22.75|20.59|22.56|20.41|22.8|20.63|22.53|20.39|0
1653299100000|2022-05-23 09:45:00|22.57|20.42|22.23|20.11|22.57|20.42|22.18|20.07|0
1653299400000|2022-05-23 09:50:00|22.21|20.09|22.29|20.17|22.47|20.33|22.21|20.09|0
1653299700000|2022-05-23 09:55:00|22.28|20.16|21.97|19.88|22.28|20.16|21.69|19.62|0
1653300000000|2022-05-23 10:00:00|21.98|19.89|21.97|19.88|22.07|19.97|21.86|19.78|0
1653300300000|2022-05-23 10:05:00|21.96|19.86|22.06|19.96|22.13|20.03|21.83|19.75|0
1653300600000|2022-05-23 10:10:00|22.05|19.95|22.52|20.37|22.57|20.42|22.05|19.95|0
1653300900000|2022-05-23 10:15:00|22.54|20.39|22.21|20.1|22.54|20.39|22.21|20.1|0
1653301200000|2022-05-23 10:20:00|22.16|20.05|22.13|20.02|22.26|20.14|21.97|19.87|0
1653301500000|2022-05-23 10:25:00|22.12|20.01|22.49|20.35|22.51|20.37|22.09|19.99|0
1653301800000|2022-05-23 10:30:00|22.53|20.38|22.85|20.68|22.85|20.68|22.5|20.36|0
1653302100000|2022-05-23 10:35:00|22.9|20.72|22.95|20.77|22.98|20.79|22.63|20.48|0
1653302400000|2022-05-23 10:40:00|22.96|20.78|23.1|20.9|23.2|20.99|22.77|20.6|0
1653302700000|2022-05-23 10:45:00|23.12|20.92|23.3|21.08|23.62|21.37|23|20.81|0
1653303000000|2022-05-23 10:50:00|23.33|21.11|23.57|21.32|23.62|21.37|23.12|20.92|0
1653303300000|2022-05-23 10:55:00|23.58|21.34|24.3|21.99|24.46|22.13|23.57|21.32|0
1653303600000|2022-05-23 11:00:00|24.29|21.98|24.05|21.76|24.29|21.98|23.95|21.67|0
1653303900000|2022-05-23 11:05:00|24.01|21.72|24.02|21.73|24.07|21.78|23.87|21.6|0
1653304200000|2022-05-23 11:10:00|24.07|21.78|24.31|22|24.46|22.13|24|21.71|0
1653304500000|2022-05-23 11:15:00|24.3|21.99|24.16|21.86|24.6|22.26|23.76|21.5|0
1653304800000|2022-05-23 11:20:00|24.17|21.87|23.63|21.38|24.19|21.88|23.53|21.29|0
1653305100000|2022-05-23 11:25:00|23.62|21.37|23.83|21.56|23.96|21.68|23.6|21.36|0
1653305400000|2022-05-23 11:30:00|23.8|21.54|23.55|21.31|23.86|21.58|23.55|21.31|0
1653305700000|2022-05-23 11:35:00|23.53|21.29|23.19|20.98|23.55|21.31|23.01|20.82|0
1653306000000|2022-05-23 11:40:00|23.2|20.99|23.58|21.33|23.68|21.42|23.15|20.95|0
1653306300000|2022-05-23 11:45:00|23.55|21.31|23.15|20.95|23.58|21.33|23.01|20.81|0
1653306600000|2022-05-23 11:50:00|23.14|20.94|23.33|21.1|23.59|21.34|23.13|20.93|0
1653306900000|2022-05-23 11:55:00|23.34|21.11|23.56|21.32|23.57|21.33|23.25|21.04|0
1653307200000|2022-05-23 12:00:00|23.59|21.34|24.05|21.76|24.17|21.87|23.59|21.34|0
1653307500000|2022-05-23 12:05:00|24.1|21.81|24.13|21.83|24.36|22.04|24.08|21.78|0
1653307800000|2022-05-23 12:10:00|24.03|21.74|24|21.71|24.2|21.9|23.8|21.53|0
1653308100000|2022-05-23 12:15:00|23.97|21.69|24.18|21.87|24.24|21.93|23.87|21.6|0
1653308400000|2022-05-23 12:20:00|24.2|21.9|24.02|21.74|24.28|21.97|23.88|21.61|0
1653308700000|2022-05-23 12:25:00|24|21.71|23.64|21.39|24|21.71|23.49|21.26|0
1653309000000|2022-05-23 12:30:00|23.67|21.42|23.17|20.96|23.71|21.45|23.02|20.83|0
1653309300000|2022-05-23 12:35:00|23.12|20.92|23.5|21.27|23.52|21.28|23.12|20.92|0
1653309600000|2022-05-23 12:40:00|23.44|21.21|23.24|21.03|23.67|21.41|23.24|21.03|0
1653309900000|2022-05-23 12:45:00|23.17|20.96|23.09|20.89|23.47|21.23|22.97|20.78|0
1653310200000|2022-05-23 12:50:00|23.16|20.95|22.97|20.78|23.38|21.15|22.97|20.78|0
1653310500000|2022-05-23 12:55:00|22.99|20.8|23.22|21|23.29|21.07|22.97|20.78|0
1653310800000|2022-05-23 13:00:00|23.24|21.03|23.39|21.16|23.45|21.22|22.94|20.76|0
1653311100000|2022-05-23 13:05:00|23.41|21.18|23.64|21.39|23.66|21.41|23.31|21.09|0
1653311400000|2022-05-23 13:10:00|23.66|21.41|23.89|21.61|23.93|21.65|23.66|21.41|0
1653311700000|2022-05-23 13:15:00|23.91|21.64|23.76|21.5|24.07|21.77|23.51|21.27|0
1653312000000|2022-05-23 13:20:00|23.8|21.53|23.81|21.54|23.86|21.59|23.54|21.29|0
1653312300000|2022-05-23 13:25:00|23.8|21.53|22.94|20.76|23.8|21.53|22.94|20.76|0
1653312600000|2022-05-23 13:30:00|23.11|20.91|23.04|20.84|23.29|21.07|22.3|20.17|0
1653312900000|2022-05-23 13:35:00|23.16|20.96|21.81|19.73|23.19|20.98|21.53|19.48|0
1653313200000|2022-05-23 13:40:00|21.86|19.78|23.23|21.02|23.36|21.13|21.37|19.33|0
1653313500000|2022-05-23 13:45:00|23.31|21.09|24.21|21.91|24.57|22.23|22.94|20.75|0
1653313800000|2022-05-23 13:50:00|24.11|21.82|23.11|20.91|24.57|22.23|23.11|20.91|0
1653314100000|2022-05-23 13:55:00|23.23|21.02|22.4|20.27|23.51|21.27|22.23|20.12|0
1653314400000|2022-05-23 14:00:00|22.33|20.2|21.32|19.29|22.43|20.29|20.72|18.75|0
1653314700000|2022-05-23 14:05:00|21.41|19.37|20.72|18.74|21.88|19.79|20.27|18.34|0
1653315000000|2022-05-23 14:10:00|20.67|18.7|21.57|19.52|21.88|19.79|20.6|18.64|0
1653315300000|2022-05-23 14:15:00|21.69|19.62|22.35|20.23|22.72|20.56|21.31|19.28|0
1653315600000|2022-05-23 14:20:00|22.29|20.17|22.43|20.29|22.74|20.58|21.59|19.54|0
1653315900000|2022-05-23 14:25:00|22.52|20.38|22.51|20.37|22.7|20.54|20.51|18.56|0
1653316200000|2022-05-23 14:30:00|22.71|20.55|22.56|20.41|22.93|20.75|22.09|19.99|0
1653316500000|2022-05-23 14:35:00|22.59|20.43|22.76|20.59|23.03|20.84|22.22|20.1|0
1653316800000|2022-05-23 14:40:00|22.81|20.63|22.49|20.35|23.18|20.97|22.26|20.14|0
1653317100000|2022-05-23 14:45:00|22.66|20.5|22.53|20.39|23.43|21.2|21.93|19.84|0
1653317400000|2022-05-23 14:50:00|22.46|20.32|22.15|20.04|22.73|20.57|21.29|19.26|0
1653317700000|2022-05-23 14:55:00|22.13|20.03|22.36|20.23|22.53|20.39|21.88|19.8|0
1653318000000|2022-05-23 15:00:00|22.46|20.32|23.81|21.54|23.91|21.63|22.02|19.93|0
1653318300000|2022-05-23 15:05:00|23.82|21.55|23.68|21.42|24.01|21.72|23.6|21.35|0
1653318600000|2022-05-23 15:10:00|23.74|21.48|25.7|23.3|25.7|23.3|22.65|20.49|0
1653318900000|2022-05-23 15:15:00|25.73|23.33|25.29|22.89|25.95|23.55|25.18|22.78|0
1653319200000|2022-05-23 15:20:00|25.23|22.83|25.52|23.12|25.68|23.28|24.98|22.6|0
1653319500000|2022-05-23 15:25:00|25.5|23.1|25.8|23.4|25.85|23.45|25.19|22.79|0
1653319800000|2022-05-23 15:30:00|25.83|23.43|26.71|24.31|26.82|24.42|25.65|23.25|0
1653320100000|2022-05-23 15:35:00|26.74|24.34|26.85|24.45|26.85|24.45|26.35|23.95|0
1653320400000|2022-05-23 15:40:00|26.87|24.47|26.18|23.78|27.07|24.67|26.1|23.7|0
1653320700000|2022-05-23 15:45:00|26.15|23.75|25.68|23.28|26.41|24.01|25.33|22.93|0
1653321000000|2022-05-23 15:50:00|25.76|23.36|25.91|23.51|26.07|23.67|25.58|23.18|0
1653321300000|2022-05-23 15:55:00|25.95|23.55|26.02|23.62|26.41|24.01|25.89|23.49|0
1653321600000|2022-05-23 16:00:00|25.97|23.57|26.7|24.3|26.75|24.35|25.81|23.41|0
1653321900000|2022-05-23 16:05:00|26.67|24.27|26.49|24.09|26.75|24.35|25.92|23.52|0
1653322200000|2022-05-23 16:10:00|26.47|24.07|26.07|23.67|26.47|24.07|25.94|23.54|0
1653322500000|2022-05-23 16:15:00|26.15|23.75|25.86|23.46|26.33|23.93|25.53|23.13|0
1653322800000|2022-05-23 16:20:00|25.84|23.44|26.23|23.83|26.38|23.98|25.81|23.41|0
1653323100000|2022-05-23 16:25:00|26.25|23.85|25.55|23.15|26.25|23.85|25.41|23.01|0
1653323400000|2022-05-23 16:30:00|25.6|23.2|25.35|22.95|25.6|23.2|24.9|22.53|0
1653323700000|2022-05-23 16:35:00|25.37|22.97|25.85|23.45|25.86|23.46|25.19|22.79|0
1653324000000|2022-05-23 16:40:00|25.86|23.46|25.68|23.28|25.96|23.56|25.36|22.96|0
1653324300000|2022-05-23 16:45:00|25.73|23.33|24.82|22.46|25.83|23.43|24.72|22.36|0
1653324600000|2022-05-23 16:50:00|24.87|22.5|24.48|22.15|25.01|22.62|24.35|22.03|0
1653324900000|2022-05-23 16:55:00|24.56|22.22|25|22.62|25|22.62|24.25|21.94|0
1653325200000|2022-05-23 17:00:00|24.95|22.57|24.45|22.12|25|22.62|24.45|22.12|0
1653325500000|2022-05-23 17:05:00|24.4|22.08|24.56|22.22|24.63|22.29|24.12|21.82|0
1653325800000|2022-05-23 17:10:00|24.48|22.15|24.61|22.26|24.76|22.41|24.24|21.94|0
1653326100000|2022-05-23 17:15:00|24.58|22.24|23.44|21.21|24.58|22.24|23.24|21.03|0
1653326400000|2022-05-23 17:20:00|23.37|21.14|23.54|21.3|23.59|21.35|22.79|20.62|0
1653326700000|2022-05-23 17:25:00|23.5|21.26|23.82|21.55|23.92|21.64|23.5|21.26|0
1653327000000|2022-05-23 17:30:00|23.85|21.57|24.31|21.99|24.7|22.35|23.46|21.23|0
1653327300000|2022-05-23 17:35:00|24.18|21.88|24.49|22.16|24.7|22.35|24.15|21.85|0
1653327600000|2022-05-23 17:40:00|24.51|22.18|24.75|22.39|24.91|22.54|24.38|22.06|0
1653327900000|2022-05-23 17:45:00|24.78|22.42|25.33|22.93|25.58|23.18|24.62|22.27|0
1653328200000|2022-05-23 17:50:00|25.35|22.95|24.93|22.56|25.4|23|24.85|22.49|0
1653328500000|2022-05-23 17:55:00|24.98|22.61|25.45|23.05|25.45|23.05|24.98|22.6|0
1653328800000|2022-05-23 18:00:00|25.53|23.13|25.22|22.82|25.76|23.36|24.97|22.59|0
1653329100000|2022-05-23 18:05:00|25.25|22.85|25.48|23.08|25.63|23.23|25.01|22.63|0
1653329400000|2022-05-23 18:10:00|25.53|23.13|25.91|23.51|25.99|23.59|25.5|23.1|0
1653329700000|2022-05-23 18:15:00|25.89|23.49|25.94|23.54|25.98|23.58|25.63|23.23|0
1653330000000|2022-05-23 18:20:00|25.96|23.56|25.35|22.95|26.27|23.87|25.12|22.73|0
1653330300000|2022-05-23 18:25:00|25.33|22.93|25.06|22.68|25.45|23.05|24.85|22.48|0
1653330600000|2022-05-23 18:30:00|25.12|22.72|25.1|22.71|25.32|22.92|24.82|22.46|0
1653330900000|2022-05-23 18:35:00|25.06|22.68|25.2|22.8|25.35|22.95|24.96|22.58|0
1653331200000|2022-05-23 18:40:00|25.17|22.77|25.86|23.46|25.86|23.46|24.88|22.51|0
1653331500000|2022-05-23 18:45:00|25.92|23.52|24.85|22.48|25.97|23.57|24.61|22.27|0
1653331800000|2022-05-23 18:50:00|24.89|22.52|24.79|22.43|25.19|22.79|24.37|22.05|0
1653332100000|2022-05-23 18:55:00|24.87|22.5|24.43|22.1|24.9|22.53|24.27|21.96|0
1653332400000|2022-05-23 19:00:00|24.45|22.12|24.98|22.6|25.08|22.7|24.37|22.05|0
1653332700000|2022-05-23 19:05:00|25.06|22.67|25.45|23.05|25.47|23.07|24.79|22.43|0
1653333000000|2022-05-23 19:10:00|25.46|23.06|24.67|22.32|25.64|23.24|24.36|22.04|0
1653333300000|2022-05-23 19:15:00|24.65|22.3|24.99|22.61|25.02|22.63|24.46|22.13|0
1653333600000|2022-05-23 19:20:00|25.02|22.63|24.38|22.06|25.23|22.83|24.02|21.73|0
1653333900000|2022-05-23 19:25:00|24.31|21.99|24.57|22.23|24.78|22.42|24.2|21.9|0
1653334200000|2022-05-23 19:30:00|24.62|22.27|24.99|22.61|25.2|22.8|24.41|22.08|0
1653334500000|2022-05-23 19:35:00|25.01|22.63|24.15|21.85|25.56|23.16|24.15|21.85|0
1653334800000|2022-05-23 19:40:00|24.17|21.87|24.09|21.8|24.48|22.15|23.73|21.47|0
1653335100000|2022-05-23 19:45:00|23.91|21.64|23.38|21.15|24.02|21.73|23.3|21.08|0
1653335400000|2022-05-23 19:50:00|23.94|21.66|24.19|21.89|24.9|22.53|23.67|21.42|0
1653335700000|2022-05-23 19:55:00|24.06|21.77|25.13|22.73|25.44|23.04|23.93|21.65|0
1653336000000|2022-05-23 20:00:00|25.36|22.96|25.41|23.01|25.77|23.37|25.36|22.96|0
1653336300000|2022-05-23 20:05:00|25.44|23.04|26.35|23.95|26.37|23.97|25.44|23.04|0
1653336600000|2022-05-23 20:10:00|26.29|23.89|25.74|23.34|26.35|23.95|25.67|23.27|0
1653336900000|2022-05-23 20:15:00|25.85|23.39|26.02|23.54|26.13|23.64|25.81|23.35|0
1653337200000|2022-05-23 20:20:00|25.99|23.51|25.82|23.36|25.99|23.51|25.77|23.32|0
1653337500000|2022-05-23 20:25:00|25.85|23.39|25.77|23.31|25.93|23.46|25.74|23.29|0
1653337800000|2022-05-23 20:30:00|25.78|23.33|25.78|23.33|25.9|23.44|25.74|23.29|0
1653338100000|2022-05-23 20:35:00|25.8|23.34|25.9|23.44|25.9|23.44|25.74|23.29|0
1653338400000|2022-05-23 20:40:00|25.88|23.41|25.85|23.39|25.96|23.49|25.82|23.36|0
1653338700000|2022-05-23 20:45:00|25.82|23.36|25.85|23.39|25.88|23.41|25.77|23.31|0
1653339000000|2022-05-23 20:50:00|25.87|23.41|25.87|23.41|25.96|23.48|25.87|23.41|0
1653339300000|2022-05-23 20:55:00|25.82|23.36|25.97|23.49|26.06|23.58|25.82|23.36|0
1653339600000|2022-05-23 21:00:00|25.94|23.47|26.02|23.55|26.03|23.55|25.94|23.47|0
1653339900000|2022-05-23 21:05:00|26.01|23.53|25.77|23.32|26.01|23.53|25.77|23.32|0
1653340200000|2022-05-23 21:10:00|25.8|23.35|25.41|22.99|25.8|23.35|25.39|22.97|0
1653340500000|2022-05-23 21:15:00|25.42|23|24.76|22.41|25.42|23|24.64|22.29|0
1653340800000|2022-05-23 21:20:00|24.77|22.39|24.56|22.22|24.77|22.39|24.5|22.16|0
1653341100000|2022-05-23 21:25:00|24.55|22.21|24.33|22.01|24.55|22.21|24.24|21.93|0
1653341400000|2022-05-23 21:30:00|24.38|22.06|24|21.71|24.38|22.06|24|21.71|0
1653341700000|2022-05-23 21:35:00|24.06|21.77|23.82|21.55|24.09|21.8|23.82|21.55|0
1653342000000|2022-05-23 21:40:00|23.84|21.57|23.59|21.34|24|21.72|23.59|21.34|0
1653342300000|2022-05-23 21:45:00|23.62|21.37|24.16|21.86|24.27|21.95|23.58|21.33|0
1653342600000|2022-05-23 21:50:00|24.17|21.87|23.9|21.62|24.18|21.88|23.8|21.53|0
1653342900000|2022-05-23 21:55:00|23.94|21.66|23.84|21.57|24.08|21.79|23.84|21.57|0
1653343200000|2022-05-23 22:00:00|23.83|21.56|21.51|19.46|23.83|21.56|21.06|19.06|0
1653343500000|2022-05-23 22:05:00|21.5|19.45|21.72|19.65|21.91|19.82|21.31|19.28|0
1653343800000|2022-05-23 22:10:00|21.76|19.68|22.2|20.08|22.21|20.1|21.61|19.55|0
1653344100000|2022-05-23 22:15:00|22.25|20.13|21.92|19.83|22.32|20.19|21.8|19.73|0
1653344400000|2022-05-23 22:20:00|21.93|19.84|21.61|19.55|22|19.91|21.49|19.45|0
1653344700000|2022-05-23 22:25:00|21.59|19.53|21.8|19.72|22.02|19.92|21.59|19.53|0
1653345000000|2022-05-23 22:30:00|21.81|19.73|22.2|20.08|22.21|20.09|21.65|19.58|0
1653345300000|2022-05-23 22:35:00|22.19|20.1|21.98|19.88|22.23|20.11|21.92|19.83|0
1653345600000|2022-05-23 22:40:00|22.01|19.92|22.11|20|22.16|20.05|21.97|19.87|0
1653345900000|2022-05-23 22:45:00|22.13|20.03|22.47|20.33|22.5|20.35|22.13|20.03|0
1653346200000|2022-05-23 22:50:00|22.45|20.31|22.25|20.13|22.47|20.33|22.13|20.02|0
1653346500000|2022-05-23 22:55:00|22.26|20.14|22.52|20.38|22.58|20.43|22.26|20.14|0
1653346800000|2022-05-23 23:00:00|22.56|20.41|22.67|20.51|22.69|20.53|22.52|20.38|0
1653347100000|2022-05-23 23:05:00|22.64|20.49|22.76|20.6|22.79|20.62|22.59|20.44|0
1653347400000|2022-05-23 23:10:00|22.74|20.57|22.58|20.43|22.79|20.62|22.54|20.4|0
1653347700000|2022-05-23 23:15:00|22.57|20.42|22.13|20.02|22.59|20.44|22.03|19.93|0
1653348000000|2022-05-23 23:20:00|22.16|20.05|22.19|20.07|22.22|20.11|22.13|20.02|0
1653348300000|2022-05-23 23:25:00|22.2|20.09|22.1|20|22.37|20.24|22.09|19.99|0
1653348600000|2022-05-23 23:30:00|22.08|19.98|22.22|20.11|22.22|20.11|22.08|19.98|0
1653348900000|2022-05-23 23:35:00|22.21|20.09|22.37|20.24|22.39|20.26|22.2|20.08|0
1653349200000|2022-05-23 23:40:00|22.38|20.25|22.65|20.49|22.66|20.5|22.38|20.25|0
1653349500000|2022-05-23 23:45:00|22.66|20.5|22.66|20.5|22.66|20.5|22.5|20.36|0
1653349800000|2022-05-23 23:50:00|22.63|20.48|22.68|20.52|22.93|20.75|22.61|20.46|0
1653350100000|2022-05-23 23:55:00|22.69|20.53|22.78|20.61|22.92|20.73|22.66|20.5|0
1653350400000|2022-05-24 00:00:00|22.76|20.59|22.36|20.23|22.76|20.59|22.12|20.01|0
1653350700000|2022-05-24 00:05:00|22.38|20.24|22.63|20.48|22.66|20.5|22.34|20.21|0
1653351000000|2022-05-24 00:10:00|22.62|20.46|22.61|20.45|22.79|20.62|22.53|20.39|0
1653351300000|2022-05-24 00:15:00|22.68|20.52|22.68|20.52|23|20.81|22.61|20.45|0
1653351600000|2022-05-24 00:20:00|22.65|20.5|22.48|20.34|22.7|20.54|22.39|20.25|0
1653351900000|2022-05-24 00:25:00|22.46|20.32|22.32|20.2|22.49|20.35|22.31|20.19|0
1653352200000|2022-05-24 00:30:00|22.31|20.19|22.46|20.32|22.63|20.47|22.26|20.14|0
1653352500000|2022-05-24 00:35:00|22.44|20.31|23.64|21.39|23.66|21.41|22.44|20.31|0
1653352800000|2022-05-24 00:40:00|23.63|21.38|23.48|21.24|23.67|21.42|23.36|21.13|0
1653353100000|2022-05-24 00:45:00|23.43|21.2|23.61|21.36|23.63|21.38|23.31|21.09|0
1653353400000|2022-05-24 00:50:00|23.58|21.34|23.55|21.31|23.66|21.4|23.49|21.25|0
1653353700000|2022-05-24 00:55:00|23.54|21.3|23.35|21.13|23.54|21.3|23.33|21.11|0
1653354000000|2022-05-24 01:00:00|23.34|21.12|23.35|21.13|23.45|21.22|23.3|21.08|0
1653354300000|2022-05-24 01:05:00|23.38|21.15|23.45|21.22|23.55|21.31|23.03|20.84|0
1653354600000|2022-05-24 01:10:00|23.46|21.23|23.2|20.99|23.55|21.31|23.15|20.95|0
1653354900000|2022-05-24 01:15:00|23.21|21|23.04|20.84|23.21|21|22.83|20.66|0
1653355200000|2022-05-24 01:20:00|23.03|20.83|23.03|20.83|23.15|20.95|22.93|20.74|0
1653355500000|2022-05-24 01:25:00|23|20.81|23.16|20.96|23.25|21.04|23|20.81|0
1653355800000|2022-05-24 01:30:00|23.12|20.92|23.19|20.98|23.2|20.99|23.05|20.85|0
1653356100000|2022-05-24 01:35:00|23.2|20.99|23.35|21.12|23.4|21.17|23.1|20.9|0
1653356400000|2022-05-24 01:40:00|23.33|21.11|23.48|21.25|23.57|21.33|23.33|21.11|0
1653356700000|2022-05-24 01:45:00|23.47|21.24|23.47|21.24|23.52|21.28|23.4|21.17|0
1653357000000|2022-05-24 01:50:00|23.46|21.22|23.65|21.39|23.67|21.42|23.32|21.1|0
1653357300000|2022-05-24 01:55:00|23.67|21.42|23.29|21.08|23.7|21.44|23.29|21.08|0
1653357600000|2022-05-24 02:00:00|23.32|21.1|23.22|21.01|23.37|21.14|23.02|20.83|0
1653357900000|2022-05-24 02:05:00|23.21|21|23.14|20.94|23.27|21.05|23.07|20.87|0
1653358200000|2022-05-24 02:10:00|23.12|20.92|23.12|20.92|23.23|21.02|23.07|20.87|0
1653358500000|2022-05-24 02:15:00|23.13|20.93|22.92|20.74|23.17|20.96|22.89|20.71|0
1653358800000|2022-05-24 02:20:00|22.94|20.76|23.03|20.84|23.08|20.88|22.89|20.71|0
1653359100000|2022-05-24 02:25:00|23.04|20.85|22.97|20.78|23.12|20.91|22.92|20.74|0
1653359400000|2022-05-24 02:30:00|22.99|20.8|23.07|20.87|23.07|20.87|22.94|20.76|0
1653359700000|2022-05-24 02:35:00|23.11|20.91|22.99|20.8|23.14|20.94|22.99|20.8|0
1653360000000|2022-05-24 02:40:00|23|20.81|22.96|20.78|23.01|20.82|22.89|20.71|0
1653360300000|2022-05-24 02:45:00|22.94|20.76|22.87|20.69|22.94|20.76|22.74|20.58|0
1653360600000|2022-05-24 02:50:00|22.88|20.7|22.96|20.78|22.96|20.78|22.86|20.69|0
1653360900000|2022-05-24 02:55:00|22.94|20.75|23.06|20.86|23.09|20.89|22.94|20.75|0
1653361200000|2022-05-24 03:00:00|23.05|20.85|22.99|20.8|23.09|20.89|22.96|20.78|0
1653361500000|2022-05-24 03:05:00|23.01|20.82|23.08|20.89|23.08|20.89|22.94|20.75|0
1653361800000|2022-05-24 03:10:00|23.11|20.91|23.08|20.89|23.11|20.91|23.03|20.84|0
1653362100000|2022-05-24 03:15:00|23.06|20.86|23.01|20.82|23.08|20.89|22.98|20.8|0
1653362400000|2022-05-24 03:20:00|23.03|20.84|22.85|20.67|23.03|20.84|22.84|20.66|0
1653362700000|2022-05-24 03:25:00|22.86|20.68|22.85|20.67|22.86|20.68|22.76|20.59|0
1653363000000|2022-05-24 03:30:00|22.83|20.66|22.86|20.68|22.93|20.75|22.83|20.66|0
1653363300000|2022-05-24 03:35:00|22.88|20.7|22.86|20.68|22.88|20.7|22.81|20.64|0
1653363600000|2022-05-24 03:40:00|22.84|20.67|22.83|20.66|22.88|20.7|22.81|20.64|0
1653363900000|2022-05-24 03:45:00|22.84|20.67|22.92|20.73|22.92|20.73|22.83|20.66|0
1653364200000|2022-05-24 03:50:00|22.93|20.75|23.08|20.88|23.1|20.9|22.81|20.63|0
1653364500000|2022-05-24 03:55:00|23.05|20.86|23.14|20.93|23.21|21|23.05|20.86|0
1653364800000|2022-05-24 04:00:00|23.13|20.92|23.17|20.97|23.21|21|23.1|20.9|0
1653365100000|2022-05-24 04:05:00|23.19|20.98|23.17|20.97|23.22|21.01|23.15|20.94|0
1653365400000|2022-05-24 04:10:00|23.2|20.99|23.05|20.85|23.2|20.99|22.98|20.79|0
1653365700000|2022-05-24 04:15:00|23.02|20.83|22.88|20.7|23.02|20.83|22.88|20.7|0
1653366000000|2022-05-24 04:20:00|22.89|20.71|22.94|20.75|22.97|20.79|22.88|20.7|0
1653366300000|2022-05-24 04:25:00|22.92|20.74|22.9|20.72|22.92|20.74|22.87|20.7|0
1653366600000|2022-05-24 04:30:00|22.89|20.71|22.82|20.65|22.92|20.74|22.76|20.59|0
1653366900000|2022-05-24 04:35:00|22.81|20.64|22.87|20.69|22.9|20.72|22.8|20.63|0
1653367200000|2022-05-24 04:40:00|22.88|20.71|22.77|20.6|22.9|20.72|22.76|20.59|0
1653367500000|2022-05-24 04:45:00|22.75|20.58|22.41|20.27|22.77|20.6|22.4|20.26|0
1653367800000|2022-05-24 04:50:00|22.38|20.25|22.53|20.38|22.61|20.46|22.36|20.23|0
1653368100000|2022-05-24 04:55:00|22.55|20.4|22.45|20.32|22.58|20.43|22.36|20.23|0
1653368400000|2022-05-24 05:00:00|22.43|20.29|22.38|20.25|22.48|20.34|22.17|20.05|0
1653368700000|2022-05-24 05:05:00|22.37|20.24|22.6|20.45|22.6|20.45|22.34|20.22|0
1653369000000|2022-05-24 05:10:00|22.62|20.47|22.14|20.03|22.67|20.51|22.12|20.01|0
1653369300000|2022-05-24 05:15:00|21.9|19.81|22.38|20.25|22.43|20.29|21.9|19.81|0
1653369600000|2022-05-24 05:20:00|22.4|20.27|22.22|20.1|22.45|20.31|22.16|20.05|0
1653369900000|2022-05-24 05:25:00|22.23|20.12|21.99|19.9|22.34|20.21|21.97|19.88|0
1653370200000|2022-05-24 05:30:00|22.02|19.92|22.12|20.02|22.14|20.03|21.9|19.81|0
1653370500000|2022-05-24 05:35:00|22.14|20.03|21.75|19.68|22.21|20.09|21.45|19.41|0
1653370800000|2022-05-24 05:40:00|21.73|19.66|21.35|19.32|21.74|19.67|21.35|19.32|0
1653371100000|2022-05-24 05:45:00|21.33|19.3|21.47|19.43|21.59|19.53|21.33|19.3|0
1653371400000|2022-05-24 05:50:00|21.45|19.4|21.38|19.34|21.45|19.4|21.24|19.21|0
1653371700000|2022-05-24 05:55:00|21.39|19.35|21.4|19.36|21.47|19.43|21.28|19.26|0
1653372000000|2022-05-24 06:00:00|21.39|19.35|21.68|19.62|21.7|19.64|21.17|19.15|0
1653372300000|2022-05-24 06:05:00|21.7|19.64|21.44|19.4|21.77|19.7|21.42|19.38|0
1653372600000|2022-05-24 06:10:00|21.49|19.44|21.48|19.43|21.54|19.49|21.35|19.32|0
1653372900000|2022-05-24 06:15:00|21.51|19.47|21.37|19.34|21.63|19.57|21.35|19.32|0
1653373200000|2022-05-24 06:20:00|21.35|19.32|21.51|19.46|21.63|19.57|21.28|19.25|0
1653373500000|2022-05-24 06:25:00|21.49|19.44|21.48|19.43|21.55|19.49|21.44|19.4|0
1653373800000|2022-05-24 06:30:00|21.41|19.37|21.45|19.41|21.61|19.55|21.41|19.37|0
1653374100000|2022-05-24 06:35:00|21.46|19.42|23.3|21.08|23.77|21.51|20.86|18.87|0
1653374400000|2022-05-24 06:40:00|23.32|21.1|23.19|20.98|23.37|21.15|23.16|20.96|0
1653374700000|2022-05-24 06:45:00|23.22|21.01|23.19|20.98|23.25|21.03|23.03|20.84|0
1653375000000|2022-05-24 06:50:00|23.18|20.97|23.62|21.37|23.64|21.39|23.18|20.97|0
1653375300000|2022-05-24 06:55:00|23.6|21.36|23.63|21.38|23.74|21.48|23.47|21.23|0
1653375600000|2022-05-24 07:00:00|23.59|21.35|23.98|21.69|24.14|21.84|23.59|21.35|0
1653375900000|2022-05-24 07:05:00|23.97|21.68|23.47|21.23|23.97|21.68|23.47|21.23|0
1653376200000|2022-05-24 07:10:00|23.4|21.18|23.59|21.34|23.69|21.43|23.02|20.83|0
1653376500000|2022-05-24 07:15:00|23.61|21.36|23.91|21.64|24.16|21.86|23.54|21.3|0
1653376800000|2022-05-24 07:20:00|23.89|21.61|23.95|21.67|24.09|21.79|23.77|21.51|0
1653377100000|2022-05-24 07:25:00|23.94|21.66|23.85|21.58|24.14|21.84|23.49|21.25|0
1653377400000|2022-05-24 07:30:00|23.96|21.68|24.02|21.73|24.54|22.21|23.94|21.66|0
1653377700000|2022-05-24 07:35:00|24.04|21.75|23.36|21.14|24.05|21.76|23.19|20.98|0
1653378000000|2022-05-24 07:40:00|23.33|21.1|22.97|20.78|23.36|21.14|22.74|20.58|0
1653378300000|2022-05-24 07:45:00|22.92|20.74|23.02|20.83|23.17|20.96|22.69|20.53|0
1653378600000|2022-05-24 07:50:00|22.98|20.79|23.36|21.14|23.36|21.14|22.85|20.67|0
1653378900000|2022-05-24 07:55:00|23.35|21.12|23.87|21.6|23.91|21.63|23.29|21.07|0
1653379200000|2022-05-24 08:00:00|23.84|21.57|23.71|21.45|24.08|21.79|23.56|21.31|0
1653379500000|2022-05-24 08:05:00|23.74|21.48|23.85|21.58|23.89|21.62|23.56|21.31|0
1653379800000|2022-05-24 08:10:00|23.83|21.56|24.1|21.81|24.18|21.88|23.68|21.42|0
1653380100000|2022-05-24 08:15:00|24.08|21.79|23.74|21.48|24.09|21.8|23.51|21.27|0
1653380400000|2022-05-24 08:20:00|23.73|21.47|23.93|21.65|23.98|21.69|23.41|21.18|0
1653380700000|2022-05-24 08:25:00|23.9|21.63|23.95|21.67|23.96|21.68|23.69|21.43|0
1653381000000|2022-05-24 08:30:00|23.94|21.66|23.81|21.54|24.05|21.76|23.71|21.45|0
1653381300000|2022-05-24 08:35:00|23.83|21.56|23.87|21.6|23.87|21.6|23.5|21.26|0
1653381600000|2022-05-24 08:40:00|23.82|21.56|23.48|21.24|23.85|21.58|23.48|21.24|0
1653381900000|2022-05-24 08:45:00|23.45|21.22|23.62|21.37|23.77|21.51|23.4|21.17|0
1653382200000|2022-05-24 08:50:00|23.6|21.35|22.91|20.73|23.6|21.35|22.76|20.6|0
1653382500000|2022-05-24 08:55:00|22.9|20.72|22.88|20.71|23.08|20.88|22.75|20.58|0
1653382800000|2022-05-24 09:00:00|22.91|20.73|22.96|20.77|23.14|20.94|22.9|20.72|0
1653383100000|2022-05-24 09:05:00|22.97|20.78|22.98|20.79|23.05|20.86|22.83|20.66|0
1653383400000|2022-05-24 09:10:00|23.03|20.84|23.2|20.99|23.3|21.08|22.88|20.7|0
1653383700000|2022-05-24 09:15:00|23.22|21.01|22.98|20.79|23.28|21.07|22.98|20.79|0
1653384000000|2022-05-24 09:20:00|23.05|20.86|23.07|20.88|23.25|21.03|23.05|20.86|0
1653384300000|2022-05-24 09:25:00|23.05|20.86|23.39|21.16|23.49|21.25|23.01|20.82|0
1653384600000|2022-05-24 09:30:00|23.43|21.2|23.49|21.25|23.49|21.25|23.22|21.01|0
1653384900000|2022-05-24 09:35:00|23.48|21.24|23.61|21.36|23.66|21.41|23.4|21.17|0
1653385200000|2022-05-24 09:40:00|23.66|21.41|23.56|21.32|23.69|21.43|23.49|21.25|0
1653385500000|2022-05-24 09:45:00|23.57|21.33|23.89|21.61|23.89|21.61|23.54|21.3|0
1653385800000|2022-05-24 09:50:00|23.84|21.57|23.97|21.69|24.04|21.75|23.81|21.54|0
1653386100000|2022-05-24 09:55:00|23.99|21.7|24.07|21.78|24.31|22|23.99|21.7|0
1653386400000|2022-05-24 10:00:00|24.09|21.79|23.83|21.56|24.11|21.81|23.75|21.48|0
1653386700000|2022-05-24 10:05:00|23.82|21.55|24.24|21.93|24.27|21.96|23.71|21.45|0
1653387000000|2022-05-24 10:10:00|24.25|21.94|24.18|21.88|24.4|22.08|24.11|21.81|0
1653387300000|2022-05-24 10:15:00|24.21|21.9|24.58|22.24|24.62|22.27|24.18|21.88|0
1653387600000|2022-05-24 10:20:00|24.56|22.23|24.59|22.25|24.85|22.48|24.5|22.17|0
1653387900000|2022-05-24 10:25:00|24.56|22.22|24.63|22.28|24.64|22.29|24.33|22.02|0
1653388200000|2022-05-24 10:30:00|24.59|22.25|24.51|22.18|24.77|22.41|24.51|22.18|0
1653388500000|2022-05-24 10:35:00|24.49|22.15|24.38|22.06|24.49|22.15|24.27|21.96|0
1653388800000|2022-05-24 10:40:00|24.36|22.04|24.37|22.05|24.51|22.18|24.29|21.98|0
1653389100000|2022-05-24 10:45:00|24.36|22.04|24.3|21.99|24.47|22.14|24.23|21.92|0
1653389400000|2022-05-24 10:50:00|24.29|21.98|24.33|22.01|24.41|22.08|24.16|21.86|0
1653389700000|2022-05-24 10:55:00|24.3|21.99|24.24|21.93|24.51|22.17|24.24|21.93|0
1653390000000|2022-05-24 11:00:00|24.28|21.97|24.26|21.95|24.74|22.38|24.16|21.86|0
1653390300000|2022-05-24 11:05:00|24.29|21.97|25.06|22.67|25.06|22.67|24.28|21.97|0
1653390600000|2022-05-24 11:10:00|25|22.62|24.74|22.39|25|22.62|24.69|22.34|0
1653390900000|2022-05-24 11:15:00|24.72|22.36|24.92|22.55|24.95|22.57|24.6|22.26|0
1653391200000|2022-05-24 11:20:00|24.95|22.57|24.59|22.25|24.98|22.6|24.59|22.25|0
1653391500000|2022-05-24 11:25:00|24.61|22.27|24.85|22.48|24.88|22.51|24.56|22.22|0
1653391800000|2022-05-24 11:30:00|24.82|22.46|24.97|22.6|25|22.62|24.77|22.41|0
1653392100000|2022-05-24 11:35:00|24.95|22.57|24.33|22.01|25.05|22.67|24.24|21.93|0
1653392400000|2022-05-24 11:40:00|24.29|21.98|24.56|22.22|24.61|22.27|24.13|21.83|0
1653392700000|2022-05-24 11:45:00|24.49|22.16|24.35|22.03|24.59|22.24|24.25|21.94|0
1653393000000|2022-05-24 11:50:00|24.39|22.07|24.07|21.78|24.39|22.07|24.01|21.72|0
1653393300000|2022-05-24 11:55:00|24.1|21.8|24.07|21.78|24.1|21.8|23.85|21.58|0
1653393600000|2022-05-24 12:00:00|24.1|21.8|24.28|21.96|24.28|21.96|23.8|21.53|0
1653393900000|2022-05-24 12:05:00|24.25|21.94|23.52|21.28|24.25|21.94|23.45|21.21|0
1653394200000|2022-05-24 12:10:00|23.53|21.29|23.72|21.46|23.86|21.58|23.52|21.28|0
1653394500000|2022-05-24 12:15:00|23.69|21.44|23.74|21.48|23.84|21.57|23.59|21.35|0
1653394800000|2022-05-24 12:20:00|23.77|21.5|23.54|21.3|23.77|21.5|23.42|21.19|0
1653395100000|2022-05-24 12:25:00|23.52|21.28|23.83|21.56|23.97|21.68|23.52|21.28|0
1653395400000|2022-05-24 12:30:00|23.86|21.59|24.12|21.82|24.27|21.96|23.61|21.37|0
1653395700000|2022-05-24 12:35:00|24.09|21.8|24.36|22.04|24.57|22.23|24|21.72|0
1653396000000|2022-05-24 12:40:00|24.34|22.03|24.42|22.09|24.65|22.3|24.32|22|0
1653396300000|2022-05-24 12:45:00|24.44|22.12|24.6|22.26|24.62|22.28|24.39|22.07|0
1653396600000|2022-05-24 12:50:00|24.62|22.28|24.53|22.2|24.86|22.49|24.52|22.18|0
1653396900000|2022-05-24 12:55:00|24.52|22.18|24.47|22.14|24.65|22.3|24.39|22.07|0
1653397200000|2022-05-24 13:00:00|24.49|22.16|24.26|21.95|24.54|22.21|24.04|21.75|0
1653397500000|2022-05-24 13:05:00|24.21|21.91|24.16|21.86|24.39|22.07|24.07|21.78|0
1653397800000|2022-05-24 13:10:00|24.14|21.84|24.41|22.09|24.44|22.11|24.14|21.84|0
1653398100000|2022-05-24 13:15:00|24.45|22.12|24.41|22.09|24.57|22.23|24.29|21.97|0
1653398400000|2022-05-24 13:20:00|24.39|22.07|24.54|22.2|24.75|22.39|24.39|22.07|0
1653398700000|2022-05-24 13:25:00|24.49|22.16|23.96|21.67|24.49|22.16|23.88|21.61|0
1653399000000|2022-05-24 13:30:00|24.03|21.74|23.6|21.36|24.93|22.55|23.26|21.04|0
1653399300000|2022-05-24 13:35:00|23.46|21.22|22.94|20.75|23.72|21.46|22.87|20.69|0
1653399600000|2022-05-24 13:40:00|22.82|20.64|23.13|20.93|23.4|21.17|22.79|20.62|0
1653399900000|2022-05-24 13:45:00|22.97|20.78|22.84|20.66|23.7|21.44|22.64|20.49|0
1653400200000|2022-05-24 13:50:00|22.79|20.62|22.74|20.57|23.6|21.35|22.6|20.44|0
1653400500000|2022-05-24 13:55:00|22.76|20.6|22.14|20.03|22.81|20.64|22.14|20.03|0
1653400800000|2022-05-24 14:00:00|22.08|19.98|22.31|20.18|22.69|20.53|21.4|19.37|0
1653401100000|2022-05-24 14:05:00|22.24|20.12|21.54|19.48|22.57|20.42|21.43|19.39|0
1653401400000|2022-05-24 14:10:00|21.51|19.46|20.72|18.75|21.7|19.63|20.61|18.64|0
1653401700000|2022-05-24 14:15:00|20.74|18.77|20.01|18.11|20.74|18.77|19.9|18.01|0
1653402000000|2022-05-24 14:20:00|19.97|18.07|20.52|18.56|21.12|19.11|19.97|18.07|0
1653402300000|2022-05-24 14:25:00|20.45|18.5|23.07|20.87|23.09|20.89|20.25|18.32|0
1653402600000|2022-05-24 14:30:00|23|20.81|22.38|20.25|23|20.81|22.26|20.14|0
1653402900000|2022-05-24 14:35:00|22.29|20.16|22.62|20.46|22.95|20.76|22.12|20.02|0
1653403200000|2022-05-24 14:40:00|22.5|20.35|22.45|20.31|22.97|20.78|21.96|19.87|0
1653403500000|2022-05-24 14:45:00|22.38|20.25|21.41|19.37|22.88|20.7|21.36|19.33|0
1653403800000|2022-05-24 14:50:00|21.36|19.33|21.52|19.47|21.87|19.78|21.18|19.17|0
1653404100000|2022-05-24 14:55:00|21.45|19.41|22.17|20.05|22.19|20.08|21.34|19.31|0
1653404400000|2022-05-24 15:00:00|22.12|20.01|21.87|19.79|22.76|20.59|21.69|19.63|0
1653404700000|2022-05-24 15:05:00|21.79|19.72|21.95|19.86|22.28|20.16|21.61|19.55|0
1653405000000|2022-05-24 15:10:00|21.98|19.88|21.65|19.59|22.14|20.03|21.49|19.45|0
1653405300000|2022-05-24 15:15:00|21.7|19.63|21.45|19.4|22.56|20.41|21.33|19.3|0
1653405600000|2022-05-24 15:20:00|21.42|19.38|21.81|19.73|22.07|19.97|21.11|19.1|0
1653405900000|2022-05-24 15:25:00|21.87|19.79|22.23|20.11|22.25|20.13|21.67|19.61|0
1653406200000|2022-05-24 15:30:00|22.22|20.1|22.11|20.01|22.46|20.32|21.7|19.63|0
1653406500000|2022-05-24 15:35:00|22.07|19.96|22.04|19.94|22.35|20.22|21.69|19.63|0
1653406800000|2022-05-24 15:40:00|22.06|19.96|22.91|20.73|22.94|20.75|21.97|19.88|0
1653407100000|2022-05-24 15:45:00|22.84|20.67|22.89|20.71|24.5|22.17|22.65|20.5|0
1653407400000|2022-05-24 15:50:00|22.97|20.78|22.37|20.24|22.97|20.78|22.3|20.17|0
1653407700000|2022-05-24 15:55:00|22.44|20.3|22.58|20.43|23.28|21.06|22.3|20.17|0
1653408000000|2022-05-24 16:00:00|22.56|20.41|22.6|20.45|22.75|20.58|22.08|19.98|0
1653408300000|2022-05-24 16:05:00|22.63|20.47|23.26|21.04|23.26|21.04|22.32|20.19|0
1653408600000|2022-05-24 16:10:00|23.23|21.02|23.33|21.1|23.35|21.13|22.55|20.4|0
1653408900000|2022-05-24 16:15:00|23.4|21.17|24.05|21.76|24.69|22.34|22.96|20.77|0
1653409200000|2022-05-24 16:20:00|24|21.72|23.53|21.29|24|21.72|23.41|21.18|0
1653409500000|2022-05-24 16:25:00|23.6|21.36|23.19|20.98|23.78|21.51|23.11|20.91|0
1653409800000|2022-05-24 16:30:00|23.16|20.96|22.49|20.35|23.47|21.23|22.42|20.28|0
1653410100000|2022-05-24 16:35:00|22.51|20.37|21.81|19.73|22.58|20.43|21.71|19.64|0
1653410400000|2022-05-24 16:40:00|21.87|19.79|21.83|19.75|22.06|19.96|21.78|19.71|0
1653410700000|2022-05-24 16:45:00|21.8|19.73|23.47|21.23|23.59|21.34|21.69|19.62|0
1653411000000|2022-05-24 16:50:00|23.49|21.26|23.47|21.23|23.64|21.39|23.25|21.03|0
1653411300000|2022-05-24 16:55:00|23.59|21.34|23.95|21.67|24.54|22.2|23.59|21.34|0
1653411600000|2022-05-24 17:00:00|23.88|21.61|22.58|20.43|23.88|21.61|22.58|20.43|0
1653411900000|2022-05-24 17:05:00|22.53|20.38|22.88|20.71|23.08|20.88|22.53|20.38|0
1653412200000|2022-05-24 17:10:00|22.81|20.64|23.03|20.83|23.25|21.03|22.69|20.53|0
1653412500000|2022-05-24 17:15:00|22.98|20.79|23.24|21.03|23.62|21.37|22.76|20.6|0
1653412800000|2022-05-24 17:20:00|23.29|21.07|23.07|20.88|23.34|21.12|22.76|20.6|0
1653413100000|2022-05-24 17:25:00|23.05|20.86|23.73|21.47|23.84|21.57|22.86|20.68|0
1653413400000|2022-05-24 17:30:00|23.58|21.34|23.34|21.12|23.61|21.36|22.93|20.75|0
1653413700000|2022-05-24 17:35:00|23.41|21.18|24.28|21.96|24.35|22.03|23.29|21.07|0
1653414000000|2022-05-24 17:40:00|24.3|21.99|24.35|22.03|25.44|23.04|24.3|21.99|0
1653414300000|2022-05-24 17:45:00|24.3|21.99|24.43|22.1|25.04|22.66|24.03|21.74|0
1653414600000|2022-05-24 17:50:00|24.53|22.19|24.73|22.38|24.99|22.61|24.3|21.99|0
1653414900000|2022-05-24 17:55:00|24.83|22.47|24.63|22.28|25.19|22.79|24.48|22.15|0
1653415200000|2022-05-24 18:00:00|24.67|22.32|23.9|21.62|24.83|22.47|23.9|21.62|0
1653415500000|2022-05-24 18:05:00|23.97|21.69|25.37|22.97|25.66|23.26|23.87|21.6|0
1653415800000|2022-05-24 18:10:00|25.34|22.94|25.53|23.13|26.42|24.02|25.29|22.89|0
1653416100000|2022-05-24 18:15:00|25.56|23.16|24.19|21.89|25.59|23.19|23.92|21.64|0
1653416400000|2022-05-24 18:20:00|24.14|21.85|24.86|22.49|24.86|22.49|23.67|21.42|0
1653416700000|2022-05-24 18:25:00|24.83|22.47|24.6|22.26|25.27|22.87|24.6|22.26|0
1653417000000|2022-05-24 18:30:00|24.47|22.14|25.16|22.77|25.22|22.82|24.28|21.97|0
1653417300000|2022-05-24 18:35:00|25.14|22.74|25.51|23.11|25.64|23.24|24.91|22.53|0
1653417600000|2022-05-24 18:40:00|25.6|23.2|24.04|21.75|25.66|23.26|24.02|21.73|0
1653417900000|2022-05-24 18:45:00|23.94|21.66|23.32|21.1|24.13|21.83|23.01|20.81|0
1653418200000|2022-05-24 18:50:00|23.22|21.01|22.98|20.79|23.35|21.12|22.91|20.73|0
1653418500000|2022-05-24 18:55:00|22.96|20.77|23.42|21.19|23.54|21.3|22.67|20.51|0
1653418800000|2022-05-24 19:00:00|23.3|21.08|24.49|22.16|24.62|22.27|23.3|21.08|0
1653419100000|2022-05-24 19:05:00|24.41|22.09|24.44|22.11|24.98|22.6|24.31|22|0
1653419400000|2022-05-24 19:10:00|24.52|22.18|26.48|24.08|26.51|24.11|24.49|22.16|0
1653419700000|2022-05-24 19:15:00|26.56|24.16|26.33|23.93|26.94|24.54|26.19|23.79|0
1653420000000|2022-05-24 19:20:00|26.35|23.95|26.81|24.41|27.04|24.64|25.65|23.25|0
1653420300000|2022-05-24 19:25:00|26.73|24.33|27.17|24.77|27.33|24.93|26.44|24.04|0
1653420600000|2022-05-24 19:30:00|27.24|24.84|27.3|24.9|27.44|25.04|26.97|24.57|0
1653420900000|2022-05-24 19:35:00|27.41|25.01|29.18|26.78|29.82|27.42|27.38|24.98|0
1653421200000|2022-05-24 19:40:00|29.21|26.81|27.38|24.98|29.3|26.9|26.8|24.4|0
1653421500000|2022-05-24 19:45:00|27.25|24.85|27.56|25.16|28.42|26.02|27.25|24.85|0
1653421800000|2022-05-24 19:50:00|27.75|25.35|26.41|24.01|27.96|25.56|26.41|24.01|0
1653422100000|2022-05-24 19:55:00|26.36|23.96|26.28|23.88|27.09|24.69|26.12|23.72|0
1653422400000|2022-05-24 20:00:00|26.38|23.98|27.71|25.31|28.06|25.66|26.38|23.98|0
1653422700000|2022-05-24 20:05:00|27.69|25.29|27.63|25.23|27.71|25.31|27.5|25.1|0
1653423000000|2022-05-24 20:10:00|27.57|25.17|27.79|25.39|27.79|25.39|27.49|25.09|0
1653423300000|2022-05-24 20:15:00|27.75|25.35|27.84|25.18|27.98|25.35|27.75|25.11|0
1653423600000|2022-05-24 20:20:00|27.78|25.13|27.2|24.61|27.81|25.16|27|24.43|0
1653423900000|2022-05-24 20:25:00|27.17|24.58|27.42|24.81|27.43|24.82|27.14|24.56|0
1653424200000|2022-05-24 20:30:00|27.44|24.83|27.42|24.8|27.48|24.87|27.36|24.75|0
1653424500000|2022-05-24 20:35:00|27.47|24.85|27.47|24.85|27.53|24.9|27.42|24.8|0
1653424800000|2022-05-24 20:40:00|27.53|24.9|27.55|24.93|27.64|25|27.5|24.88|0
1653425100000|2022-05-24 20:45:00|27.61|24.98|27.83|25.18|27.89|25.23|27.55|24.93|0
1653425400000|2022-05-24 20:50:00|27.89|25.23|27.97|25.31|27.97|25.31|27.83|25.18|0
1653425700000|2022-05-24 20:55:00|27.94|25.28|28.1|25.42|28.29|25.6|27.94|25.28|0
1653426000000|2022-05-24 21:00:00|28.12|25.45|28.13|25.45|28.14|25.46|28.06|25.39|0
1653426300000|2022-05-24 21:05:00|28.09|25.42|28.1|25.42|28.1|25.42|28.04|25.37|0
1653426600000|2022-05-24 21:10:00|28.07|25.4|28.08|25.4|28.11|25.44|28.06|25.39|0
1653426900000|2022-05-24 21:15:00|28.1|25.43|28.17|25.48|28.19|25.51|28.06|25.39|0
1653427200000|2022-05-24 21:20:00|28.15|25.47|28.13|25.45|28.15|25.47|28.08|25.4|0
1653427500000|2022-05-24 21:25:00|28.14|25.46|28.13|25.45|28.16|25.48|28.12|25.44|0
1653427800000|2022-05-24 21:30:00|28.07|25.4|28.11|25.44|28.12|25.44|28.07|25.4|0
1653428100000|2022-05-24 21:35:00|28.13|25.46|28.14|25.46|28.15|25.47|28.13|25.46|0
1653428400000|2022-05-24 21:40:00|28.15|25.47|28.15|25.47|28.16|25.48|28.15|25.47|0
1653428700000|2022-05-24 21:45:00|28.14|25.46|28.06|25.39|28.14|25.46|28.06|25.39|0
1653429000000|2022-05-24 21:50:00|28.09|25.42|28.17|25.49|28.17|25.49|28.09|25.42|0
1653429300000|2022-05-24 21:55:00|28.18|25.48|28.13|25.45|28.18|25.49|28.11|25.44|0
1653429600000|2022-05-24 22:00:00|28.14|25.46|28.38|25.68|28.44|25.73|28.14|25.46|0
1653429900000|2022-05-24 22:05:00|28.37|25.67|28.41|25.7|28.48|25.77|28.3|25.6|0
1653430200000|2022-05-24 22:10:00|28.44|25.73|29.08|26.31|29.11|26.34|28.41|25.7|0
1653430500000|2022-05-24 22:15:00|29.1|26.33|29.24|26.46|29.36|26.56|29.07|26.3|0
1653430800000|2022-05-24 22:20:00|29.2|26.42|29.18|26.4|29.24|26.46|28.95|26.19|0
1653431100000|2022-05-24 22:25:00|29.2|26.42|29.18|26.4|29.33|26.54|29.13|26.35|0
1653431400000|2022-05-24 22:30:00|29.15|26.38|29.33|26.53|29.33|26.53|29.04|26.27|0
1653431700000|2022-05-24 22:35:00|29.36|26.56|29.36|26.56|29.5|26.7|29.33|26.53|0
1653432000000|2022-05-24 22:40:00|29.34|26.55|29.21|26.43|29.41|26.61|29.18|26.4|0
1653432300000|2022-05-24 22:45:00|29.18|26.4|29.16|26.39|29.21|26.43|29.03|26.27|0
1653432600000|2022-05-24 22:50:00|29.15|26.37|29.03|26.27|29.16|26.39|28.97|26.22|0
1653432900000|2022-05-24 22:55:00|29.02|26.25|29.12|26.35|29.19|26.41|29.02|26.25|0
1653433200000|2022-05-24 23:00:00|29.19|26.41|29.21|26.42|29.25|26.46|29.12|26.34|0
1653433500000|2022-05-24 23:05:00|29.26|26.48|29.44|26.64|29.52|26.72|29.26|26.48|0
1653433800000|2022-05-24 23:10:00|29.41|26.61|29.6|26.8|29.63|26.83|29.41|26.61|0
1653434100000|2022-05-24 23:15:00|29.59|26.79|29.52|26.72|29.6|26.8|29.49|26.69|0
1653434400000|2022-05-24 23:20:00|29.55|26.75|29.54|26.74|29.57|26.77|29.52|26.72|0
1653434700000|2022-05-24 23:25:00|29.57|26.77|29.38|26.58|29.63|26.83|29.36|26.56|0
1653435000000|2022-05-24 23:30:00|29.4|26.6|29.46|26.66|29.57|26.77|29.4|26.6|0
1653435300000|2022-05-24 23:35:00|29.49|26.69|29.37|26.58|29.49|26.69|29.34|26.55|0
1653435600000|2022-05-24 23:40:00|29.36|26.56|29.23|26.44|29.37|26.58|29.23|26.44|0
1653435900000|2022-05-24 23:45:00|29.2|26.42|28.99|26.23|29.2|26.42|28.96|26.21|0
1653436200000|2022-05-24 23:50:00|28.98|26.22|28.88|26.13|29.05|26.28|28.88|26.13|0
1653436500000|2022-05-24 23:55:00|28.85|26.1|29.08|26.31|29.08|26.31|28.85|26.1|0
1653436800000|2022-05-25 00:00:00|29.05|26.28|28.67|25.94|29.05|26.28|28.65|25.92|0
1653437100000|2022-05-25 00:05:00|28.7|25.97|28.56|25.84|28.85|26.1|28.47|25.76|0
1653437400000|2022-05-25 00:10:00|28.53|25.81|27.85|25.2|28.53|25.81|27.68|25.05|0
1653437700000|2022-05-25 00:15:00|27.79|25.15|27.54|24.92|27.91|25.25|27.35|24.74|0
1653438000000|2022-05-25 00:20:00|27.57|24.94|27.62|24.99|27.74|25.09|27.4|24.79|0
1653438300000|2022-05-25 00:25:00|27.64|25.01|27.82|25.17|27.82|25.17|27.24|24.64|0
1653438600000|2022-05-25 00:30:00|27.88|25.22|27.71|25.07|28.02|25.35|27.65|25.02|0
1653438900000|2022-05-25 00:35:00|27.72|25.08|27.85|25.19|27.9|25.24|27.62|24.99|0
1653439200000|2022-05-25 00:40:00|27.86|25.21|28.1|25.42|28.1|25.42|27.86|25.21|0
1653439500000|2022-05-25 00:45:00|28.18|25.5|28.04|25.37|28.3|25.6|28.04|25.37|0
1653439800000|2022-05-25 00:50:00|28.07|25.4|27.98|25.32|28.24|25.55|27.96|25.29|0
1653440100000|2022-05-25 00:55:00|28.01|25.34|27.98|25.32|28.15|25.47|27.95|25.29|0
1653440400000|2022-05-25 01:00:00|27.93|25.27|28.26|25.57|28.28|25.58|27.93|25.27|0
1653440700000|2022-05-25 01:05:00|28.24|25.55|28.29|25.6|28.38|25.67|27.98|25.32|0
1653441000000|2022-05-25 01:10:00|28.32|25.62|28.23|25.54|28.45|25.74|28.09|25.42|0
1653441300000|2022-05-25 01:15:00|28.26|25.57|28.53|25.81|28.66|25.93|28.26|25.57|0
1653441600000|2022-05-25 01:20:00|28.52|25.8|28.32|25.62|28.63|25.9|28.18|25.49|0
1653441900000|2022-05-25 01:25:00|28.35|25.65|28.26|25.57|28.49|25.77|28.2|25.52|0
1653442200000|2022-05-25 01:30:00|28.29|25.59|28.34|25.64|28.37|25.67|28.17|25.49|0
1653442500000|2022-05-25 01:35:00|28.33|25.63|28.6|25.88|28.6|25.88|28.23|25.54|0
1653442800000|2022-05-25 01:40:00|28.58|25.86|28.41|25.71|28.6|25.88|28.4|25.69|0
1653443100000|2022-05-25 01:45:00|28.43|25.72|28.63|25.9|28.68|25.95|28.41|25.71|0
1653443400000|2022-05-25 01:50:00|28.64|25.91|28.45|25.74|28.65|25.93|28.43|25.72|0
1653443700000|2022-05-25 01:55:00|28.43|25.72|28.57|25.85|28.6|25.87|28.37|25.67|0
1653444000000|2022-05-25 02:00:00|28.62|25.9|29.2|26.42|29.27|26.49|28.62|25.9|0
1653444300000|2022-05-25 02:05:00|29.26|26.47|29.14|26.37|29.29|26.5|29.03|26.26|0
1653444600000|2022-05-25 02:10:00|29.11|26.34|28.97|26.21|29.2|26.42|28.97|26.21|0
1653444900000|2022-05-25 02:15:00|28.94|26.18|28.91|26.16|29.23|26.44|28.88|26.13|0
1653445200000|2022-05-25 02:20:00|28.92|26.17|28.99|26.23|29.11|26.34|28.91|26.15|0
1653445500000|2022-05-25 02:25:00|29.04|26.27|28.86|26.11|29.14|26.36|28.82|26.08|0
1653445800000|2022-05-25 02:30:00|28.85|26.1|28.72|25.98|28.94|26.18|28.59|25.87|0
1653446100000|2022-05-25 02:35:00|28.7|25.97|28.65|25.92|28.8|26.06|28.65|25.92|0
1653446400000|2022-05-25 02:40:00|28.63|25.9|28.5|25.79|28.67|25.94|28.49|25.77|0
1653446700000|2022-05-25 02:45:00|28.49|25.77|28.82|26.07|28.82|26.07|28.36|25.66|0
1653447000000|2022-05-25 02:50:00|28.85|26.1|28.73|25.99|28.92|26.16|28.7|25.97|0
1653447300000|2022-05-25 02:55:00|28.7|25.97|28.76|26.02|28.84|26.1|28.7|25.97|0
1653447600000|2022-05-25 03:00:00|28.74|26|28.96|26.2|28.99|26.23|28.74|26|0
1653447900000|2022-05-25 03:05:00|28.97|26.21|28.9|26.15|28.99|26.23|28.8|26.06|0
1653448200000|2022-05-25 03:10:00|28.93|26.17|29.19|26.41|29.19|26.41|28.87|26.12|0
1653448500000|2022-05-25 03:15:00|29.2|26.42|28.98|26.22|29.22|26.43|28.98|26.22|0
1653448800000|2022-05-25 03:20:00|28.96|26.2|29.04|26.28|29.06|26.29|28.84|26.09|0
1653449100000|2022-05-25 03:25:00|29.05|26.29|29.07|26.3|29.16|26.38|28.95|26.2|0
1653449400000|2022-05-25 03:30:00|29.1|26.33|29.44|26.64|29.44|26.64|29.07|26.3|0
1653449700000|2022-05-25 03:35:00|29.42|26.62|29.5|26.7|29.56|26.76|29.33|26.54|0
1653450000000|2022-05-25 03:40:00|29.53|26.73|29.7|26.9|29.72|26.92|29.44|26.64|0
1653450300000|2022-05-25 03:45:00|29.69|26.89|29.72|26.92|29.75|26.95|29.67|26.87|0
1653450600000|2022-05-25 03:50:00|29.69|26.89|29.72|26.92|29.74|26.94|29.69|26.89|0
1653450900000|2022-05-25 03:55:00|29.73|26.93|29.97|27.17|30.17|27.37|29.69|26.89|0
1653451200000|2022-05-25 04:00:00|29.99|27.19|29.83|27.03|30|27.2|29.8|27|0
1653451500000|2022-05-25 04:05:00|29.86|27.06|29.86|27.06|29.89|27.09|29.8|27|0
1653451800000|2022-05-25 04:10:00|29.8|27|29.58|26.78|29.8|27|29.52|26.72|0
1653452100000|2022-05-25 04:15:00|29.55|26.75|29.63|26.83|29.66|26.86|29.55|26.75|0
1653452400000|2022-05-25 04:20:00|29.65|26.85|29.69|26.89|29.77|26.97|29.63|26.83|0
1653452700000|2022-05-25 04:25:00|29.67|26.87|29.59|26.79|29.7|26.9|29.55|26.75|0
1653453000000|2022-05-25 04:30:00|29.6|26.8|29.69|26.89|29.77|26.97|29.59|26.79|0
1653453300000|2022-05-25 04:35:00|29.67|26.87|29.66|26.86|29.71|26.91|29.61|26.81|0
1653453600000|2022-05-25 04:40:00|29.63|26.83|29.66|26.86|29.68|26.88|29.57|26.77|0
1653453900000|2022-05-25 04:45:00|29.68|26.88|29.35|26.55|29.74|26.94|29.32|26.52|0
1653454200000|2022-05-25 04:50:00|29.36|26.56|29.49|26.69|29.57|26.77|29.36|26.56|0
1653454500000|2022-05-25 04:55:00|29.5|26.7|29.43|26.63|29.54|26.74|29.43|26.63|0
1653454800000|2022-05-25 05:00:00|29.4|26.6|29.47|26.67|29.65|26.85|29.36|26.56|0
1653455100000|2022-05-25 05:05:00|29.48|26.68|29.54|26.74|29.54|26.74|29.4|26.6|0
1653455400000|2022-05-25 05:10:00|29.53|26.73|29.74|26.94|29.85|27.05|29.51|26.71|0
1653455700000|2022-05-25 05:15:00|29.75|26.95|29.79|26.99|29.89|27.09|29.62|26.82|0
1653456000000|2022-05-25 05:20:00|29.78|26.98|29.71|26.91|29.82|27.02|29.68|26.88|0
1653456300000|2022-05-25 05:25:00|29.69|26.89|29.55|26.75|29.69|26.89|29.54|26.74|0
1653456600000|2022-05-25 05:30:00|29.51|26.71|29.29|26.5|29.51|26.71|29.22|26.44|0
1653456900000|2022-05-25 05:35:00|29.28|26.49|29.22|26.44|29.37|26.57|29.16|26.38|0
1653457200000|2022-05-25 05:40:00|29.25|26.46|29.1|26.33|29.25|26.46|28.96|26.2|0
1653457500000|2022-05-25 05:45:00|29.13|26.36|28.99|26.23|29.19|26.41|28.87|26.12|0
1653457800000|2022-05-25 05:50:00|29.01|26.25|29.03|26.26|29.09|26.32|28.84|26.09|0
1653458100000|2022-05-25 05:55:00|29.04|26.28|29.19|26.41|29.2|26.42|28.98|26.22|0
1653458400000|2022-05-25 06:00:00|29.17|26.39|28.75|26.01|29.39|26.59|28.67|25.94|0
1653458700000|2022-05-25 06:05:00|28.72|25.99|28.66|25.93|28.9|26.14|28.61|25.88|0
1653459000000|2022-05-25 06:10:00|28.68|25.95|28.49|25.78|28.78|26.04|28.44|25.73|0
1653459300000|2022-05-25 06:15:00|28.46|25.75|28.18|25.5|28.49|25.78|27.99|25.33|0
1653459600000|2022-05-25 06:20:00|28.16|25.48|28.21|25.52|28.38|25.67|28.15|25.47|0
1653459900000|2022-05-25 06:25:00|28.23|25.55|28.28|25.58|28.29|25.6|28.09|25.42|0
1653460200000|2022-05-25 06:30:00|28.26|25.57|28.4|25.7|28.4|25.7|28.06|25.39|0
1653460500000|2022-05-25 06:35:00|28.43|25.72|28.99|26.23|29.05|26.28|28.43|25.72|0
1653460800000|2022-05-25 06:40:00|29.01|26.24|29.35|26.56|29.41|26.61|28.92|26.16|0
1653461100000|2022-05-25 06:45:00|29.32|26.53|29.56|26.76|29.63|26.83|29|26.24|0
1653461400000|2022-05-25 06:50:00|29.49|26.69|29.69|26.89|29.89|27.09|29.41|26.61|0
1653461700000|2022-05-25 06:55:00|29.66|26.86|30.23|27.43|30.23|27.43|29.52|26.72|0
1653462000000|2022-05-25 07:00:00|30.1|27.3|29.33|26.53|30.13|27.33|29.24|26.45|0
1653462300000|2022-05-25 07:05:00|29.11|26.71|29.56|27.16|29.72|27.32|29.05|26.65|0
1653462600000|2022-05-25 07:10:00|29.52|27.12|29.6|27.2|29.71|27.31|29.22|26.82|0
1653462900000|2022-05-25 07:15:00|29.66|27.26|29.38|26.98|29.9|27.5|29.29|26.89|0
1653463200000|2022-05-25 07:20:00|29.39|26.99|29.15|26.75|29.43|27.03|28.74|26.34|0
1653463500000|2022-05-25 07:25:00|29.17|26.77|28.78|26.38|29.24|26.84|28.77|26.37|0
1653463800000|2022-05-25 07:30:00|28.77|26.37|28.55|26.15|28.78|26.38|28.35|25.95|0
1653464100000|2022-05-25 07:35:00|28.57|26.17|28.11|25.71|28.71|26.31|28.03|25.63|0
1653464400000|2022-05-25 07:40:00|28.14|25.74|28.27|25.87|28.48|26.08|28.08|25.68|0
1653464700000|2022-05-25 07:45:00|28.28|25.88|28.36|25.96|28.41|26.01|27.99|25.59|0
1653465000000|2022-05-25 07:50:00|28.35|25.95|28.43|26.03|28.62|26.22|28.27|25.87|0
1653465300000|2022-05-25 07:55:00|28.41|26.01|28.11|25.71|28.43|26.03|27.98|25.58|0
1653465600000|2022-05-25 08:00:00|28.12|25.72|27.72|25.32|28.32|25.92|27.41|25.01|0
1653465900000|2022-05-25 08:05:00|27.74|25.34|26.76|24.36|27.74|25.34|26.76|24.36|0
1653466200000|2022-05-25 08:10:00|26.78|24.38|27.02|24.62|27.08|24.68|26.65|24.25|0
1653466500000|2022-05-25 08:15:00|26.96|24.56|26.83|24.43|26.98|24.58|26.65|24.25|0
1653466800000|2022-05-25 08:20:00|26.81|24.41|27.04|24.64|27.11|24.71|26.73|24.33|0
1653467100000|2022-05-25 08:25:00|27.01|24.61|27.05|24.65|27.14|24.74|26.88|24.48|0
1653467400000|2022-05-25 08:30:00|27.08|24.68|27.47|25.07|27.51|25.11|27.08|24.68|0
1653467700000|2022-05-25 08:35:00|27.43|25.03|27.51|25.11|27.67|25.27|27.3|24.9|0
1653468000000|2022-05-25 08:40:00|27.48|25.08|27.64|25.24|27.72|25.32|27.48|25.08|0
1653468300000|2022-05-25 08:45:00|27.62|25.22|27.51|25.11|27.64|25.24|27.48|25.08|0
1653468600000|2022-05-25 08:50:00|27.54|25.14|27.71|25.31|27.78|25.38|27.4|25|0
1653468900000|2022-05-25 08:55:00|27.69|25.29|27.09|24.69|27.75|25.35|27.09|24.69|0
1653469200000|2022-05-25 09:00:00|27.06|24.66|26.68|24.28|27.11|24.71|26.59|24.19|0
1653469500000|2022-05-25 09:05:00|26.7|24.3|26.73|24.33|26.85|24.45|26.51|24.11|0
1653469800000|2022-05-25 09:10:00|26.75|24.35|26.09|23.69|26.82|24.42|26.09|23.69|0
1653470100000|2022-05-25 09:15:00|26.05|23.65|26.56|24.16|26.68|24.28|25.98|23.58|0
1653470400000|2022-05-25 09:20:00|26.58|24.18|26.56|24.16|26.64|24.24|26.38|23.98|0
1653470700000|2022-05-25 09:25:00|26.59|24.19|26.67|24.27|26.77|24.37|26.26|23.86|0
1653471000000|2022-05-25 09:30:00|26.64|24.24|27|24.6|27.03|24.63|26.46|24.06|0
1653471300000|2022-05-25 09:35:00|26.99|24.59|27|24.6|27.16|24.76|26.87|24.47|0
1653471600000|2022-05-25 09:40:00|27.03|24.63|26.83|24.43|27.05|24.65|26.79|24.39|0
1653471900000|2022-05-25 09:45:00|26.82|24.42|27.24|24.84|27.24|24.84|26.77|24.37|0
1653472200000|2022-05-25 09:50:00|27.21|24.81|27.56|25.16|27.66|25.26|27.18|24.78|0
1653472500000|2022-05-25 09:55:00|27.54|25.14|27.43|25.03|27.6|25.2|27.38|24.98|0
1653472800000|2022-05-25 10:00:00|27.39|24.99|27.66|25.26|27.74|25.34|27.38|24.98|0
1653473100000|2022-05-25 10:05:00|27.68|25.28|27.64|25.24|27.74|25.34|27.5|25.1|0
1653473400000|2022-05-25 10:10:00|27.63|25.23|27.36|24.96|27.84|25.44|27.31|24.91|0
1653473700000|2022-05-25 10:15:00|27.35|24.95|27.36|24.96|27.42|25.02|27.19|24.79|0
1653474000000|2022-05-25 10:20:00|27.35|24.95|27.49|25.09|27.57|25.17|27.31|24.91|0
1653474300000|2022-05-25 10:25:00|27.53|25.13|27.44|25.04|27.71|25.31|27.44|25.04|0
1653474600000|2022-05-25 10:30:00|27.41|25.01|27.07|24.67|27.44|25.04|27.02|24.62|0
1653474900000|2022-05-25 10:35:00|27.1|24.7|27.02|24.62|27.12|24.72|26.94|24.54|0
1653475200000|2022-05-25 10:40:00|27.07|24.67|27.24|24.84|27.33|24.93|27.04|24.64|0
1653475500000|2022-05-25 10:45:00|27.2|24.8|26.43|24.03|27.2|24.8|26.34|23.94|0
1653475800000|2022-05-25 10:50:00|26.4|24|26.45|24.05|26.55|24.15|26.19|23.79|0
1653476100000|2022-05-25 10:55:00|26.46|24.06|26.27|23.87|26.46|24.06|26.19|23.79|0
1653476400000|2022-05-25 11:00:00|26.24|23.84|26.55|24.15|26.62|24.22|26.16|23.76|0
1653476700000|2022-05-25 11:05:00|26.56|24.16|27.03|24.63|27.16|24.76|26.51|24.11|0
1653477000000|2022-05-25 11:10:00|27|24.6|26.52|24.12|27|24.6|26.39|23.99|0
1653477300000|2022-05-25 11:15:00|26.54|24.14|27.28|24.88|27.29|24.89|26.17|23.77|0
1653477600000|2022-05-25 11:20:00|27.19|24.79|26.76|24.36|27.26|24.86|26.76|24.36|0
1653477900000|2022-05-25 11:25:00|26.52|24.12|26.71|24.31|26.74|24.34|26.15|23.75|0
1653478200000|2022-05-25 11:30:00|26.69|24.29|26.4|24|26.92|24.52|26.38|23.98|0
1653478500000|2022-05-25 11:35:00|26.38|23.98|26.35|23.95|26.53|24.13|26.1|23.7|0
1653478800000|2022-05-25 11:40:00|26.43|24.03|26.03|23.63|26.43|24.03|25.95|23.55|0
1653479100000|2022-05-25 11:45:00|26.05|23.65|26.35|23.95|26.4|24|25.86|23.46|0
1653479400000|2022-05-25 11:50:00|26.38|23.98|26.71|24.31|26.77|24.37|26.3|23.9|0
1653479700000|2022-05-25 11:55:00|26.68|24.28|26.58|24.18|27.07|24.67|26.46|24.06|0
1653480000000|2022-05-25 12:00:00|26.6|24.2|26.53|24.13|26.63|24.23|26.31|23.91|0
1653480300000|2022-05-25 12:05:00|26.5|24.1|26.13|23.73|26.51|24.11|26.09|23.69|0
1653480600000|2022-05-25 12:10:00|26.19|23.79|26.49|24.09|26.52|24.12|26.02|23.62|0
1653480900000|2022-05-25 12:15:00|26.5|24.1|26.32|23.92|26.63|24.23|26.29|23.89|0
1653481200000|2022-05-25 12:20:00|26.29|23.89|26.57|24.17|26.62|24.22|26.29|23.89|0
1653481500000|2022-05-25 12:25:00|26.55|24.15|26.18|23.78|26.62|24.22|26.18|23.78|0
1653481800000|2022-05-25 12:30:00|26.17|23.77|26.88|24.48|27.14|24.74|25.69|23.29|0
1653482100000|2022-05-25 12:35:00|27.04|24.64|26.67|24.27|27.04|24.64|26.47|24.07|0
1653482400000|2022-05-25 12:40:00|26.65|24.25|26.54|24.14|26.88|24.48|26.34|23.94|0
1653482700000|2022-05-25 12:45:00|26.53|24.13|26.65|24.25|26.8|24.4|26.45|24.05|0
1653483000000|2022-05-25 12:50:00|26.66|24.26|25.75|23.35|27.87|25.47|25.75|23.35|0
1653483300000|2022-05-25 12:55:00|25.78|23.38|25.73|23.33|25.89|23.49|25.45|23.05|0
1653483600000|2022-05-25 13:00:00|25.75|23.35|25.64|23.24|26.08|23.68|25.55|23.15|0
1653483900000|2022-05-25 13:05:00|25.65|23.25|26.15|23.75|26.18|23.78|25.57|23.17|0
1653484200000|2022-05-25 13:10:00|26.13|23.73|25.72|23.32|26.13|23.73|25.65|23.25|0
1653484500000|2022-05-25 13:15:00|25.75|23.35|25.65|23.25|25.77|23.37|25.47|23.07|0
1653484800000|2022-05-25 13:20:00|25.62|23.22|26.12|23.72|26.12|23.72|25.62|23.22|0
1653485100000|2022-05-25 13:25:00|26.1|23.7|25.65|23.25|26.12|23.72|25.46|23.06|0
1653485400000|2022-05-25 13:30:00|25.63|23.23|27.05|24.65|27.26|24.86|25.4|23|0
1653485700000|2022-05-25 13:35:00|27.15|24.75|27.52|25.12|27.98|25.58|26.27|23.87|0
1653486000000|2022-05-25 13:40:00|27.64|25.24|27.37|24.97|27.86|25.46|26.49|24.09|0
1653486300000|2022-05-25 13:45:00|27.66|25.26|26.29|23.89|28.2|25.8|26.1|23.7|0
1653486600000|2022-05-25 13:50:00|26.19|23.79|27.05|24.65|27.24|24.84|26.19|23.79|0
1653486900000|2022-05-25 13:55:00|27.12|24.72|27.86|25.46|28.08|25.68|26.92|24.52|0
1653487200000|2022-05-25 14:00:00|27.82|25.42|27.97|25.57|28.35|25.95|27.29|24.89|0
1653487500000|2022-05-25 14:05:00|27.99|25.59|27.42|25.02|27.99|25.59|26.86|24.46|0
1653487800000|2022-05-25 14:10:00|27.49|25.09|28.4|26|28.51|26.11|27.03|24.63|0
1653488100000|2022-05-25 14:15:00|28.37|25.97|28.11|25.71|28.67|26.27|27.23|24.83|0
1653488400000|2022-05-25 14:20:00|28.14|25.74|28.22|25.82|28.54|26.14|27.81|25.41|0
1653488700000|2022-05-25 14:25:00|28.3|25.9|29.12|26.72|29.17|26.77|28.24|25.84|0
1653489000000|2022-05-25 14:30:00|29.18|26.78|29.88|27.48|30|27.6|28.82|26.42|0
1653489300000|2022-05-25 14:35:00|30|27.6|29.19|26.79|30.29|27.89|28.83|26.43|0
1653489600000|2022-05-25 14:40:00|29.33|26.93|28.61|26.21|29.36|26.96|28.12|25.72|0
1653489900000|2022-05-25 14:45:00|28.58|26.18|27.92|25.52|28.66|26.26|27.49|25.09|0
1653490200000|2022-05-25 14:50:00|27.96|25.56|27.87|25.47|28.28|25.88|27.82|25.42|0
1653490500000|2022-05-25 14:55:00|27.92|25.52|28.3|25.9|28.55|26.15|27.79|25.39|0
1653490800000|2022-05-25 15:00:00|28.36|25.96|27.39|24.99|28.36|25.96|27.17|24.77|0
1653491100000|2022-05-25 15:05:00|27.47|25.07|27.89|25.49|28.22|25.82|27.28|24.88|0
1653491400000|2022-05-25 15:10:00|27.87|25.47|28.06|25.66|28.33|25.93|27.71|25.31|0
1653491700000|2022-05-25 15:15:00|28.03|25.63|28.03|25.63|28.38|25.98|27.79|25.39|0
1653492000000|2022-05-25 15:20:00|28.06|25.66|29.6|27.2|29.77|27.37|27.81|25.41|0
1653492300000|2022-05-25 15:25:00|29.71|27.31|29.32|26.92|29.71|27.31|29.21|26.81|0
1653492600000|2022-05-25 15:30:00|29.35|26.95|28.46|26.06|29.35|26.95|28.33|25.93|0
1653492900000|2022-05-25 15:35:00|28.44|26.04|28.92|26.52|29.03|26.63|27.68|25.28|0
1653493200000|2022-05-25 15:40:00|28.82|26.42|29.5|27.1|29.69|27.29|28.67|26.27|0
1653493500000|2022-05-25 15:45:00|29.47|27.07|29.71|27.31|29.95|27.55|29.27|26.87|0
1653493800000|2022-05-25 15:50:00|29.72|27.32|29.44|27.04|29.89|27.49|29.3|26.9|0
1653494100000|2022-05-25 15:55:00|29.5|27.1|29.47|27.07|30|27.6|29.41|27.01|0
1653494400000|2022-05-25 16:00:00|29.48|27.08|29.77|27.37|30.08|27.68|29.41|27.01|0
1653494700000|2022-05-25 16:05:00|29.75|27.35|29.02|26.62|30|27.6|28.88|26.48|0
1653495000000|2022-05-25 16:10:00|28.88|26.48|29.31|26.91|29.49|27.09|28.88|26.48|0
1653495300000|2022-05-25 16:15:00|29.3|26.9|28.88|26.48|29.41|27.01|28.64|26.24|0
1653495600000|2022-05-25 16:20:00|28.8|26.4|28.1|25.7|28.86|26.46|28.04|25.64|0
1653495900000|2022-05-25 16:25:00|28.15|25.75|27.89|25.49|28.15|25.75|27.35|24.95|0
1653496200000|2022-05-25 16:30:00|27.93|25.53|26.19|23.79|28.36|25.96|26.09|23.69|0
1653496500000|2022-05-25 16:35:00|26.12|23.72|26.01|23.61|26.35|23.95|25.66|23.26|0
1653496800000|2022-05-25 16:40:00|25.99|23.59|26.45|24.05|26.47|24.07|25.99|23.59|0
1653497100000|2022-05-25 16:45:00|26.47|24.07|26.94|24.54|27.03|24.63|26.4|24|0
1653497400000|2022-05-25 16:50:00|26.91|24.51|26.6|24.2|26.91|24.51|26.42|24.02|0
1653497700000|2022-05-25 16:55:00|26.55|24.15|27.04|24.64|27.04|24.64|26.21|23.81|0
1653498000000|2022-05-25 17:00:00|26.99|24.59|26.56|24.16|26.99|24.59|26.39|23.99|0
1653498300000|2022-05-25 17:05:00|26.62|24.22|26.65|24.25|26.81|24.41|26.39|23.99|0
1653498600000|2022-05-25 17:10:00|26.7|24.3|26.42|24.02|26.75|24.35|25.8|23.4|0
1653498900000|2022-05-25 17:15:00|26.44|24.04|26.57|24.17|26.99|24.59|26.42|24.02|0
1653499200000|2022-05-25 17:20:00|26.62|24.22|26.47|24.07|26.78|24.38|26.21|23.81|0
1653499500000|2022-05-25 17:25:00|26.49|24.09|26.93|24.53|27.14|24.74|26.18|23.78|0
1653499800000|2022-05-25 17:30:00|26.96|24.56|27.17|24.77|27.2|24.8|26.8|24.4|0
1653500100000|2022-05-25 17:35:00|27.12|24.72|27.25|24.85|27.75|25.35|27.09|24.69|0
1653500400000|2022-05-25 17:40:00|27.3|24.9|27.4|25|27.48|25.08|26.98|24.58|0
1653500700000|2022-05-25 17:45:00|27.43|25.03|27.56|25.16|27.59|25.19|27.18|24.78|0
1653501000000|2022-05-25 17:50:00|27.59|25.19|26.94|24.54|27.62|25.22|26.8|24.4|0
1653501300000|2022-05-25 17:55:00|26.93|24.53|27.3|24.42|27.52|24.69|26.88|24.11|0
1653501600000|2022-05-25 18:00:00|27.25|24.37|28.31|25.43|29.41|26.53|26.99|24.11|0
1653501900000|2022-05-25 18:05:00|28.43|25.55|25.26|22.38|28.79|25.91|23.92|21.04|0
1653502200000|2022-05-25 18:10:00|25.33|22.45|26.15|23.27|26.7|23.82|25.11|22.23|0
1653502500000|2022-05-25 18:15:00|26.16|23.28|26.66|23.78|27.71|24.83|25.93|23.05|0
1653502800000|2022-05-25 18:20:00|26.75|23.87|27.2|24.32|27.65|24.77|26.47|23.59|0
1653503100000|2022-05-25 18:25:00|27.25|24.37|28.27|25.39|28.46|25.58|27.03|24.15|0
1653503400000|2022-05-25 18:30:00|28.41|25.53|28.49|25.61|28.74|25.86|27.87|24.99|0
1653503700000|2022-05-25 18:35:00|28.52|25.64|27.4|24.52|28.79|25.91|27.37|24.49|0
1653504000000|2022-05-25 18:40:00|27.51|24.63|27.77|24.89|28.65|25.77|27.37|24.49|0
1653504300000|2022-05-25 18:45:00|27.88|25|27.56|24.68|28.18|25.3|27.56|24.68|0
1653504600000|2022-05-25 18:50:00|27.75|24.87|28.81|25.93|28.9|26.02|27.72|24.84|0
1653504900000|2022-05-25 18:55:00|28.87|25.99|27.8|24.92|29.06|26.18|27.56|24.68|0
1653505200000|2022-05-25 19:00:00|27.85|24.97|29.18|26.3|29.38|26.5|27.64|24.76|0
1653505500000|2022-05-25 19:05:00|29.13|26.25|29.44|26.56|29.55|26.67|28.73|25.85|0
1653505800000|2022-05-25 19:10:00|29.38|26.5|29.58|26.7|29.81|26.93|29.27|26.39|0
1653506100000|2022-05-25 19:15:00|29.66|26.78|28.93|26.05|29.66|26.78|28.79|25.91|0
1653506400000|2022-05-25 19:20:00|28.96|26.08|28.91|26.03|29.26|26.38|28.65|25.77|0
1653506700000|2022-05-25 19:25:00|28.93|26.05|28.73|25.85|29.18|26.3|28.62|25.74|0
1653507000000|2022-05-25 19:30:00|28.76|25.88|28.53|25.65|29.32|26.44|28.37|25.49|0
1653507300000|2022-05-25 19:35:00|28.42|25.54|27.98|25.1|28.51|25.63|27.74|24.86|0
1653507600000|2022-05-25 19:40:00|27.9|25.02|28.23|25.35|28.31|25.43|27.47|24.59|0
1653507900000|2022-05-25 19:45:00|28.15|25.27|29.4|26.52|29.4|26.52|27.52|24.64|0
1653508200000|2022-05-25 19:50:00|28.91|26.03|29.02|25.9|29.16|26.04|28.21|25.13|0
1653508500000|2022-05-25 19:55:00|28.93|25.81|29.12|26.24|29.51|26.63|28.78|25.81|0
1653508800000|2022-05-25 20:00:00|29.06|26.18|29.23|26.35|29.4|26.52|29.06|26.18|0
1653509100000|2022-05-25 20:05:00|29.26|26.38|28.37|25.49|29.4|26.52|28.37|25.49|0
1653509400000|2022-05-25 20:10:00|28.4|25.52|28.59|25.71|28.95|26.07|28.26|25.38|0
1653509700000|2022-05-25 20:15:00|28.66|25.3|28.92|25.56|28.99|25.63|28.64|25.28|0
1653510000000|2022-05-25 20:20:00|28.94|25.58|27.61|24.25|28.94|25.58|27.53|24.17|0
1653510300000|2022-05-25 20:25:00|27.64|24.28|27.81|24.45|27.81|24.45|27.22|23.86|0
1653510600000|2022-05-25 20:30:00|27.72|24.36|28.52|25.16|28.55|25.19|27.62|24.26|0
1653510900000|2022-05-25 20:35:00|28.51|25.15|28.66|25.3|28.77|25.41|28.32|24.96|0
1653511200000|2022-05-25 20:40:00|28.65|25.29|28.22|24.86|28.65|25.29|28.22|24.86|0
1653511500000|2022-05-25 20:45:00|28.2|24.84|28.14|24.78|28.31|24.95|27.98|24.62|0
1653511800000|2022-05-25 20:50:00|28.17|24.81|28.39|25.03|28.41|25.05|28.09|24.73|0
1653512100000|2022-05-25 20:55:00|28.34|24.98|28.67|25.31|28.67|25.31|28.34|24.98|0
1653512400000|2022-05-25 21:00:00|28.55|25.19|28.54|25.18|28.62|25.26|28.54|25.18|0
1653512700000|2022-05-25 21:05:00|28.55|25.19|28.59|25.23|28.59|25.23|28.51|25.15|0
1653513000000|2022-05-25 21:10:00|28.58|25.22|28.55|25.19|28.58|25.22|28.49|25.13|0
1653513300000|2022-05-25 21:15:00|28.53|25.17|28.56|25.2|28.57|25.21|28.53|25.17|0
1653513600000|2022-05-25 21:20:00|28.55|25.19|28.52|25.16|28.55|25.19|28.5|25.14|0
1653513900000|2022-05-25 21:25:00|28.51|25.15|28.58|25.22|28.58|25.22|28.51|25.15|0
1653514200000|2022-05-25 21:30:00|28.57|25.21|28.61|25.25|28.61|25.25|28.57|25.21|0
1653514500000|2022-05-25 21:35:00|28.59|25.23|28.63|25.27|28.63|25.27|28.58|25.22|0
1653514800000|2022-05-25 21:40:00|28.64|25.28|28.65|25.29|28.65|25.29|28.6|25.24|0
1653515100000|2022-05-25 21:45:00|28.62|25.26|28.62|25.26|28.67|25.31|28.6|25.24|0
1653515400000|2022-05-25 21:50:00|28.64|25.28|28.67|25.31|28.68|25.32|28.63|25.27|0
1653515700000|2022-05-25 21:55:00|28.71|25.35|28.67|25.31|28.71|25.35|28.57|25.21|0
1653516000000|2022-05-25 22:00:00|28.82|25.46|29.02|25.66|29.17|25.81|28.82|25.46|0
1653516300000|2022-05-25 22:05:00|29.03|25.67|28.96|25.6|29.1|25.74|28.86|25.5|0
1653516600000|2022-05-25 22:10:00|28.97|25.61|29.31|25.95|29.33|25.97|28.96|25.6|0
1653516900000|2022-05-25 22:15:00|29.33|25.97|29.22|25.86|29.33|25.97|29.17|25.81|0
1653517200000|2022-05-25 22:20:00|29.19|25.83|29.05|25.69|29.24|25.88|29.03|25.67|0
1653517500000|2022-05-25 22:25:00|29.03|25.67|28.7|25.34|29.1|25.74|28.67|25.31|0
1653517800000|2022-05-25 22:30:00|28.72|25.36|28.85|25.49|28.85|25.49|28.65|25.29|0
1653518100000|2022-05-25 22:35:00|28.83|25.47|28.94|25.58|29|25.64|28.83|25.47|0
1653518400000|2022-05-25 22:40:00|29|25.64|28.86|25.5|29.08|25.72|28.86|25.5|0
1653518700000|2022-05-25 22:45:00|28.82|25.46|28.76|25.4|28.86|25.5|28.76|25.4|0
1653519000000|2022-05-25 22:50:00|28.78|25.42|28.79|25.43|28.83|25.47|28.72|25.36|0
1653519300000|2022-05-25 22:55:00|28.8|25.44|29.16|25.8|29.19|25.83|28.72|25.36|0
1653519600000|2022-05-25 23:00:00|29.22|25.86|29.24|25.88|29.27|25.91|29.1|25.74|0
1653519900000|2022-05-25 23:05:00|29.27|25.91|29.07|25.71|29.28|25.92|29.07|25.71|0
1653520200000|2022-05-25 23:10:00|29.1|25.74|29.38|26.02|29.38|26.02|29.1|25.74|0
1653520500000|2022-05-25 23:15:00|29.41|26.05|29.3|25.94|29.43|26.07|29.3|25.94|0
1653520800000|2022-05-25 23:20:00|29.27|25.91|29.16|25.8|29.3|25.94|29.16|25.8|0
1653521100000|2022-05-25 23:25:00|29.17|25.81|29.17|25.81|29.18|25.82|29.09|25.73|0
1653521400000|2022-05-25 23:30:00|29.15|25.79|29.02|25.66|29.28|25.92|29|25.64|0
1653521700000|2022-05-25 23:35:00|29.07|25.71|28.96|25.6|29.15|25.79|28.93|25.57|0
1653522000000|2022-05-25 23:40:00|28.85|25.49|29.04|25.68|29.1|25.74|28.85|25.49|0
1653522300000|2022-05-25 23:45:00|29.07|25.71|28.97|25.61|29.18|25.82|28.88|25.52|0
1653522600000|2022-05-25 23:50:00|28.93|25.57|28.55|25.19|28.96|25.6|28.55|25.19|0
1653522900000|2022-05-25 23:55:00|28.53|25.17|28.53|25.17|28.63|25.27|28.41|25.05|0
1653523200000|2022-05-26 00:00:00|28.46|25.1|28.95|25.59|29.05|25.69|28.38|25.02|0
1653523500000|2022-05-26 00:05:00|28.9|25.54|29.54|26.18|29.54|26.18|28.84|25.48|0
1653523800000|2022-05-26 00:10:00|29.62|26.26|30.59|27.23|30.73|27.37|29.57|26.21|0
1653524100000|2022-05-26 00:15:00|30.53|27.17|29.93|26.57|30.53|27.17|29.93|26.57|0
1653524400000|2022-05-26 00:20:00|29.9|26.54|29.87|26.51|30.07|26.71|29.85|26.49|0
1653524700000|2022-05-26 00:25:00|29.9|26.54|30.44|27.08|30.44|27.08|29.85|26.49|0
1653525000000|2022-05-26 00:30:00|30.46|27.1|30.79|27.43|30.88|27.52|30.21|26.85|0
1653525300000|2022-05-26 00:35:00|30.73|27.37|30.48|27.12|30.73|27.37|30.3|26.94|0
1653525600000|2022-05-26 00:40:00|30.5|27.14|30.99|27.63|31.02|27.66|30.31|26.95|0
1653525900000|2022-05-26 00:45:00|30.98|27.62|30.84|27.48|31.14|27.78|30.84|27.48|0
1653526200000|2022-05-26 00:50:00|30.87|27.51|30.83|27.47|30.87|27.51|30.64|27.28|0
1653526500000|2022-05-26 00:55:00|30.84|27.48|30.96|27.6|30.96|27.6|30.61|27.25|0
1653526800000|2022-05-26 01:00:00|30.94|27.58|30.87|27.51|30.94|27.58|30.73|27.37|0
1653527100000|2022-05-26 01:05:00|30.84|27.48|31.16|27.8|31.16|27.8|30.7|27.34|0
1653527400000|2022-05-26 01:10:00|31.15|27.79|30.81|27.45|31.16|27.8|30.81|27.45|0
1653527700000|2022-05-26 01:15:00|30.8|27.44|30.81|27.45|30.99|27.63|30.72|27.36|0
1653528000000|2022-05-26 01:20:00|30.79|27.43|30.36|27|30.82|27.46|30.32|26.96|0
1653528300000|2022-05-26 01:25:00|30.38|27.02|30.15|26.79|30.4|27.04|30.15|26.79|0
1653528600000|2022-05-26 01:30:00|30.17|26.81|30.06|26.7|30.17|26.81|29.83|26.47|0
1653528900000|2022-05-26 01:35:00|30.03|26.67|29.55|26.19|30.03|26.67|29.31|25.95|0
1653529200000|2022-05-26 01:40:00|29.51|26.15|29.55|26.19|29.73|26.37|29.41|26.05|0
1653529500000|2022-05-26 01:45:00|29.52|26.16|29.41|26.05|29.7|26.34|29.21|25.85|0
1653529800000|2022-05-26 01:50:00|29.39|26.03|29.46|26.1|29.6|26.24|29.37|26.01|0
1653530100000|2022-05-26 01:55:00|29.41|26.05|28.99|25.63|29.41|26.05|28.85|25.49|0
1653530400000|2022-05-26 02:00:00|29.02|25.66|28.99|25.63|29.22|25.86|28.88|25.52|0
1653530700000|2022-05-26 02:05:00|28.93|25.57|29.15|25.79|29.16|25.8|28.93|25.57|0
1653531000000|2022-05-26 02:10:00|29.18|25.82|28.75|25.39|29.27|25.91|28.66|25.3|0
1653531300000|2022-05-26 02:15:00|28.77|25.41|29.1|25.74|29.1|25.74|28.74|25.38|0
1653531600000|2022-05-26 02:20:00|29.17|25.81|29.15|25.79|29.18|25.82|28.88|25.52|0
1653531900000|2022-05-26 02:25:00|29.17|25.81|29.19|25.83|29.37|26.01|29.12|25.76|0
1653532200000|2022-05-26 02:30:00|29.21|25.85|29.48|26.12|29.51|26.15|29.21|25.85|0
1653532500000|2022-05-26 02:35:00|29.51|26.15|29.2|25.84|29.51|26.15|29.18|25.82|0
1653532800000|2022-05-26 02:40:00|29.25|25.89|29.23|25.87|29.44|26.08|29.04|25.68|0
1653533100000|2022-05-26 02:45:00|29.26|25.9|29.15|25.79|29.34|25.98|29.15|25.79|0
1653533400000|2022-05-26 02:50:00|29.12|25.76|29.23|25.87|29.26|25.9|29.12|25.76|0
1653533700000|2022-05-26 02:55:00|29.2|25.84|29.06|25.7|29.29|25.93|29.05|25.69|0
1653534000000|2022-05-26 03:00:00|29.03|25.67|29.09|25.73|29.14|25.78|29.01|25.65|0
1653534300000|2022-05-26 03:05:00|29.06|25.7|28.4|25.04|29.06|25.7|28.35|24.99|0
1653534600000|2022-05-26 03:10:00|28.43|25.07|28.32|24.96|28.47|25.11|28.19|24.83|0
1653534900000|2022-05-26 03:15:00|28.29|24.93|27.98|24.62|28.37|25.01|27.88|24.52|0
1653535200000|2022-05-26 03:20:00|27.97|24.61|28.39|25.03|28.43|25.07|27.94|24.58|0
1653535500000|2022-05-26 03:25:00|28.45|25.09|28.51|25.15|28.58|25.22|28.24|24.88|0
1653535800000|2022-05-26 03:30:00|28.49|25.13|28.84|25.48|28.95|25.59|28.4|25.04|0
1653536100000|2022-05-26 03:35:00|28.82|25.46|28.64|25.28|28.92|25.56|28.64|25.28|0
1653536400000|2022-05-26 03:40:00|28.67|25.31|28.86|25.5|28.93|25.57|28.67|25.31|0
1653536700000|2022-05-26 03:45:00|28.83|25.47|28.89|25.53|28.89|25.53|28.79|25.43|0
1653537000000|2022-05-26 03:50:00|28.83|25.47|28.82|25.46|28.87|25.51|28.78|25.42|0
1653537300000|2022-05-26 03:55:00|28.8|25.44|29.09|25.73|29.22|25.86|28.78|25.42|0
1653537600000|2022-05-26 04:00:00|29.11|25.75|28.95|25.59|29.16|25.8|28.94|25.58|0
1653537900000|2022-05-26 04:05:00|29|25.64|28.9|25.54|29.05|25.69|28.88|25.52|0
1653538200000|2022-05-26 04:10:00|28.91|25.55|28.84|25.48|28.99|25.63|28.81|25.45|0
1653538500000|2022-05-26 04:15:00|28.86|25.5|28.88|25.52|28.94|25.58|28.83|25.47|0
1653538800000|2022-05-26 04:20:00|28.86|25.5|28.66|25.3|28.91|25.55|28.61|25.25|0
1653539100000|2022-05-26 04:25:00|28.62|25.26|28.63|25.27|28.66|25.3|28.53|25.17|0
1653539400000|2022-05-26 04:30:00|28.65|25.29|28.63|25.27|28.7|25.34|28.63|25.27|0
1653539700000|2022-05-26 04:35:00|28.61|25.25|28.74|25.38|28.81|25.45|28.61|25.25|0
1653540000000|2022-05-26 04:40:00|28.76|25.4|28.5|25.14|28.77|25.41|28.44|25.08|0
1653540300000|2022-05-26 04:45:00|28.47|25.11|28.55|25.19|28.6|25.24|28.47|25.11|0
1653540600000|2022-05-26 04:50:00|28.53|25.17|28.17|24.81|28.55|25.19|28.11|24.75|0
1653540900000|2022-05-26 04:55:00|28.15|24.79|28.11|24.75|28.2|24.84|28.03|24.67|0
1653541200000|2022-05-26 05:00:00|28.09|24.73|28.19|24.83|28.25|24.89|27.88|24.52|0
1653541500000|2022-05-26 05:05:00|28.15|24.79|28.36|25|28.38|25.02|28.1|24.74|0
1653541800000|2022-05-26 05:10:00|28.38|25.02|28.23|24.87|28.49|25.13|28.22|24.86|0
1653542100000|2022-05-26 05:15:00|28.25|24.89|28.35|24.99|28.41|25.05|27.98|24.62|0
1653542400000|2022-05-26 05:20:00|28.34|24.98|28.19|24.83|28.49|25.13|28.19|24.83|0
1653542700000|2022-05-26 05:25:00|28.22|24.86|28.27|24.91|28.33|24.97|28.11|24.75|0
1653543000000|2022-05-26 05:30:00|28.3|24.94|28.43|25.07|28.49|25.13|28.26|24.9|0
1653543300000|2022-05-26 05:35:00|28.46|25.1|28.19|24.83|28.49|25.13|28.16|24.8|0
1653543600000|2022-05-26 05:40:00|28.16|24.8|28.32|24.96|28.43|25.07|28.13|24.77|0
1653543900000|2022-05-26 05:45:00|28.38|25.02|28.33|24.97|28.51|25.15|28.24|24.88|0
1653544200000|2022-05-26 05:50:00|28.35|24.99|27.78|24.42|28.35|24.99|27.78|24.42|0
1653544500000|2022-05-26 05:55:00|27.81|24.45|27.86|24.5|28|24.64|27.54|24.18|0
1653544800000|2022-05-26 06:00:00|27.92|24.56|27.71|24.35|28.12|24.76|27.63|24.27|0
1653545100000|2022-05-26 06:05:00|27.7|24.34|27.59|24.23|27.86|24.5|27.49|24.13|0
1653545400000|2022-05-26 06:10:00|27.58|24.22|27.7|24.34|27.91|24.55|27.58|24.22|0
1653545700000|2022-05-26 06:15:00|27.78|24.42|28.18|24.82|28.18|24.82|27.77|24.41|0
1653546000000|2022-05-26 06:20:00|28.15|24.79|28.29|24.93|28.29|24.93|27.94|24.58|0
1653546300000|2022-05-26 06:25:00|28.21|24.85|28.03|24.67|28.29|24.93|27.96|24.6|0
1653546600000|2022-05-26 06:30:00|28.04|24.68|27.91|24.55|28.04|24.68|27.8|24.44|0
1653546900000|2022-05-26 06:35:00|27.87|24.51|28.07|24.71|28.23|24.87|27.87|24.51|0
1653547200000|2022-05-26 06:40:00|28.04|24.68|28.7|25.34|28.76|25.4|27.99|24.63|0
1653547500000|2022-05-26 06:45:00|28.69|25.33|28.62|25.26|28.89|25.53|28.59|25.23|0
1653547800000|2022-05-26 06:50:00|28.63|25.27|28.76|25.4|28.78|25.42|28.62|25.26|0
1653548100000|2022-05-26 06:55:00|28.75|25.39|28.89|25.53|29.03|25.67|28.75|25.39|0
1653548400000|2022-05-26 07:00:00|28.86|25.5|29.04|25.68|29.33|25.97|28.86|25.5|0
1653548700000|2022-05-26 07:05:00|28.79|25.91|28.95|26.07|29.06|26.18|28.65|25.77|0
1653549000000|2022-05-26 07:10:00|28.94|26.06|28.8|25.92|29.06|26.18|28.73|25.85|0
1653549300000|2022-05-26 07:15:00|28.76|25.88|29.22|26.34|29.24|26.36|28.76|25.88|0
1653549600000|2022-05-26 07:20:00|29.23|26.35|29.48|26.6|29.54|26.66|29.17|26.29|0
1653549900000|2022-05-26 07:25:00|29.51|26.63|29.61|26.73|29.62|26.74|29.42|26.54|0
1653550200000|2022-05-26 07:30:00|29.65|26.77|30.07|27.19|30.07|27.19|29.65|26.77|0
1653550500000|2022-05-26 07:35:00|30.05|27.17|30.59|27.71|30.59|27.71|29.9|27.02|0
1653550800000|2022-05-26 07:40:00|30.62|27.74|30.39|27.51|31.09|28.21|30.27|27.39|0
1653551100000|2022-05-26 07:45:00|30.36|27.48|30.1|27.22|30.5|27.62|29.98|27.1|0
1653551400000|2022-05-26 07:50:00|30.07|27.19|30.27|27.39|30.3|27.42|30.02|27.14|0
1653551700000|2022-05-26 07:55:00|30.3|27.42|30.88|28|30.91|28.03|30.3|27.42|0
1653552000000|2022-05-26 08:00:00|30.91|28.03|30.44|27.56|30.91|28.03|30.32|27.44|0
1653552300000|2022-05-26 08:05:00|30.45|27.57|30.38|27.5|30.61|27.73|30.27|27.39|0
1653552600000|2022-05-26 08:10:00|30.32|27.44|29.89|27.01|30.47|27.59|29.89|27.01|0
1653552900000|2022-05-26 08:15:00|29.84|26.96|29.58|26.7|29.92|27.04|29.58|26.7|0
1653553200000|2022-05-26 08:20:00|29.56|26.68|29.44|26.56|29.75|26.87|29.41|26.53|0
1653553500000|2022-05-26 08:25:00|29.41|26.53|29.18|26.3|29.47|26.59|29.13|26.25|0
1653553800000|2022-05-26 08:30:00|29.21|26.33|28.71|25.83|29.3|26.42|28.68|25.8|0
1653554100000|2022-05-26 08:35:00|29.81|26.93|28.91|26.03|29.81|26.93|28.83|25.95|0
1653554400000|2022-05-26 08:40:00|28.94|26.06|28.99|26.11|29.08|26.2|28.85|25.97|0
1653554700000|2022-05-26 08:45:00|28.97|26.09|28.74|25.86|29.02|26.14|28.52|25.64|0
1653555000000|2022-05-26 08:50:00|28.77|25.89|28.94|26.06|29.05|26.17|28.74|25.86|0
1653555300000|2022-05-26 08:55:00|28.98|26.1|29.05|26.17|29.13|26.25|28.89|26.01|0
1653555600000|2022-05-26 09:00:00|29.07|26.19|28.74|25.86|29.13|26.25|28.7|25.82|0
1653555900000|2022-05-26 09:05:00|28.77|25.89|28.95|26.07|29.02|26.14|28.66|25.78|0
1653556200000|2022-05-26 09:10:00|28.96|26.08|29.02|26.14|29.06|26.18|28.88|26|0
1653556500000|2022-05-26 09:15:00|29.04|26.16|29.04|26.16|29.21|26.33|29|26.12|0
1653556800000|2022-05-26 09:20:00|29.06|26.18|29.6|26.72|29.6|26.72|29.04|26.16|0
1653557100000|2022-05-26 09:25:00|29.66|26.78|29.6|26.72|29.91|27.03|29.54|26.66|0
1653557400000|2022-05-26 09:30:00|29.61|26.73|29.6|26.72|29.68|26.8|29.43|26.55|0
1653557700000|2022-05-26 09:35:00|29.61|26.73|29.6|26.72|29.68|26.8|29.46|26.58|0
1653558000000|2022-05-26 09:40:00|29.57|26.69|30.05|27.17|30.09|27.21|29.49|26.61|0
1653558300000|2022-05-26 09:45:00|30.07|27.19|30.57|27.69|30.6|27.72|30.02|27.14|0
1653558600000|2022-05-26 09:50:00|30.55|27.67|30.54|27.66|30.63|27.75|30.37|27.49|0
1653558900000|2022-05-26 09:55:00|30.55|27.67|30.6|27.72|30.8|27.92|30.45|27.57|0
1653559200000|2022-05-26 10:00:00|30.57|27.69|30.68|27.8|30.75|27.87|30.45|27.57|0
1653559500000|2022-05-26 10:05:00|30.7|27.82|30.97|28.09|30.97|28.09|30.54|27.66|0
1653559800000|2022-05-26 10:10:00|31.02|28.14|30.56|27.68|31.02|28.14|30.48|27.6|0
1653560100000|2022-05-26 10:15:00|30.54|27.66|30.3|27.42|30.54|27.66|30.25|27.37|0
1653560400000|2022-05-26 10:20:00|30.32|27.44|30.29|27.41|30.45|27.57|30.23|27.35|0
1653560700000|2022-05-26 10:25:00|30.27|27.39|30.11|27.23|30.36|27.48|30.11|27.23|0
1653561000000|2022-05-26 10:30:00|30.13|27.25|29.99|27.11|30.19|27.31|29.84|26.96|0
1653561300000|2022-05-26 10:35:00|29.97|27.09|30.08|27.2|30.08|27.2|29.9|27.02|0
1653561600000|2022-05-26 10:40:00|30.1|27.22|30.1|27.22|30.11|27.23|29.86|26.98|0
1653561900000|2022-05-26 10:45:00|30.13|27.25|30.36|27.48|30.38|27.5|30.13|27.25|0
1653562200000|2022-05-26 10:50:00|30.38|27.5|30.85|27.97|30.94|28.06|30.38|27.5|0
1653562500000|2022-05-26 10:55:00|30.86|27.98|30.85|27.97|31.23|28.35|30.76|27.88|0
1653562800000|2022-05-26 11:00:00|30.86|27.98|31.55|28.67|31.61|28.73|30.82|27.94|0
1653563100000|2022-05-26 11:05:00|31.58|28.7|31.43|28.55|31.61|28.73|31.26|28.38|0
1653563400000|2022-05-26 11:10:00|31.4|28.52|32.09|29.21|32.15|29.27|31.34|28.46|0
1653563700000|2022-05-26 11:15:00|32.06|29.18|31.6|28.72|32.99|30.11|31.6|28.72|0
1653564000000|2022-05-26 11:20:00|31.63|28.75|32.32|29.44|32.32|29.44|31.51|28.63|0
1653564300000|2022-05-26 11:25:00|32.29|29.41|32.62|29.74|32.75|29.87|32.05|29.17|0
1653564600000|2022-05-26 11:30:00|32.65|29.77|31.92|29.04|32.72|29.84|31.89|29.01|0
1653564900000|2022-05-26 11:35:00|31.89|29.01|32.1|29.22|32.16|29.28|31.65|28.77|0
1653565200000|2022-05-26 11:40:00|32.07|29.19|31.97|29.09|32.26|29.38|31.95|29.07|0
1653565500000|2022-05-26 11:45:00|31.98|29.1|32.28|29.4|32.34|29.46|31.89|29.01|0
1653565800000|2022-05-26 11:50:00|32.25|29.37|31.9|29.02|32.41|29.53|31.89|29.01|0
1653566100000|2022-05-26 11:55:00|31.89|29.01|31.8|28.92|31.89|29.01|31.56|28.68|0
1653566400000|2022-05-26 12:00:00|31.74|28.86|31.57|28.69|31.77|28.89|31.39|28.51|0
1653566700000|2022-05-26 12:05:00|31.54|28.66|31.23|28.35|31.54|28.66|31.17|28.29|0
1653567000000|2022-05-26 12:10:00|31.2|28.32|31.29|28.41|31.44|28.56|31.2|28.32|0
1653567300000|2022-05-26 12:15:00|31.3|28.42|31.08|28.2|31.3|28.42|30.91|28.03|0
1653567600000|2022-05-26 12:20:00|31.11|28.23|31.17|28.29|31.41|28.53|31.08|28.2|0
1653567900000|2022-05-26 12:25:00|31.14|28.26|31.08|28.2|31.26|28.38|31.01|28.13|0
1653568200000|2022-05-26 12:30:00|31.09|28.21|30.7|27.82|31.51|28.63|30.39|27.51|0
1653568500000|2022-05-26 12:35:00|30.71|27.83|30.89|28.01|30.98|28.1|30.35|27.47|0
1653568800000|2022-05-26 12:40:00|30.9|28.02|31.66|28.78|31.73|28.85|30.81|27.93|0
1653569100000|2022-05-26 12:45:00|31.67|28.79|31.79|28.91|31.95|29.07|31.46|28.58|0
1653569400000|2022-05-26 12:50:00|31.73|28.85|32.03|29.15|32.18|29.3|31.51|28.63|0
1653569700000|2022-05-26 12:55:00|32|29.12|31.67|28.79|32|29.12|31.55|28.67|0
1653570000000|2022-05-26 13:00:00|31.64|28.76|31.28|28.4|31.74|28.86|31.28|28.4|0
1653570300000|2022-05-26 13:05:00|31.26|28.38|31.04|28.16|31.34|28.46|30.96|28.08|0
1653570600000|2022-05-26 13:10:00|30.98|28.1|31.01|28.13|31.13|28.25|30.84|27.96|0
1653570900000|2022-05-26 13:15:00|31.04|28.16|30.41|27.53|31.04|28.16|30.34|27.46|0
1653571200000|2022-05-26 13:20:00|30.4|27.52|30.54|27.66|30.66|27.78|30.14|27.26|0
1653571500000|2022-05-26 13:25:00|30.57|27.69|30.4|27.52|30.6|27.72|30.31|27.43|0
1653571800000|2022-05-26 13:30:00|30.25|27.37|32.29|29.41|32.29|29.41|30.24|27.36|0
1653572100000|2022-05-26 13:35:00|32.26|29.38|33.26|30.38|33.78|30.9|32.08|29.2|0
1653572400000|2022-05-26 13:40:00|33.36|30.48|34.26|31.38|35.03|32.15|33.12|30.24|0
1653572700000|2022-05-26 13:45:00|34.32|31.44|34.73|31.85|35.03|32.15|33.72|30.84|0
1653573000000|2022-05-26 13:50:00|34.9|32.02|35.47|32.59|36.01|33.13|34.78|31.9|0
1653573300000|2022-05-26 13:55:00|35.37|32.49|35.73|32.85|35.96|33.08|35.11|32.23|0
1653573600000|2022-05-26 14:00:00|35.89|33.01|35.79|32.91|36.22|33.34|35.63|32.75|0
1653573900000|2022-05-26 14:05:00|35.83|32.95|35.28|32.4|36.46|33.58|35.22|32.34|0
1653574200000|2022-05-26 14:10:00|35.31|32.43|36.04|33.16|36.24|33.36|34.89|32.01|0
1653574500000|2022-05-26 14:15:00|36|33.12|37.27|34.39|37.27|34.39|36|33.12|0
1653574800000|2022-05-26 14:20:00|37.34|34.46|37.55|34.67|37.72|34.84|36.9|34.02|0
1653575100000|2022-05-26 14:25:00|37.54|34.66|36.83|33.95|37.58|34.7|36.73|33.85|0
1653575400000|2022-05-26 14:30:00|36.9|34.02|35.78|32.9|37.07|34.19|35.58|32.7|0
1653575700000|2022-05-26 14:35:00|35.81|32.93|36.58|33.7|36.58|33.7|35.81|32.93|0
1653576000000|2022-05-26 14:40:00|36.54|33.66|36.31|33.43|36.71|33.83|36.08|33.2|0
1653576300000|2022-05-26 14:45:00|36.28|33.4|36.51|33.63|36.58|33.7|35.81|32.93|0
1653576600000|2022-05-26 14:50:00|36.54|33.66|36.71|33.83|37.05|34.17|36.51|33.63|0
1653576900000|2022-05-26 14:55:00|36.74|33.86|37.01|34.13|37.11|34.23|36.54|33.66|0
1653577200000|2022-05-26 15:00:00|37.08|34.2|37.94|35.06|38|35.12|36.94|34.06|0
1653577500000|2022-05-26 15:05:00|37.9|35.02|38.22|35.34|38.35|35.47|37.62|34.74|0
1653577800000|2022-05-26 15:10:00|38.28|35.4|38.56|35.68|38.56|35.68|38.04|35.16|0
1653578100000|2022-05-26 15:15:00|38.6|35.72|38.42|35.54|38.81|35.93|38.28|35.4|0
1653578400000|2022-05-26 15:20:00|38.46|35.58|38.39|35.51|38.88|36|38.07|35.19|0
1653578700000|2022-05-26 15:25:00|38.42|35.54|37.9|35.02|38.61|35.73|37.76|34.88|0
1653579000000|2022-05-26 15:30:00|38|35.12|37.56|34.68|38.56|35.68|37.56|34.68|0
1653579300000|2022-05-26 15:35:00|37.45|34.57|38.04|35.16|38.1|35.22|37.32|34.44|0
1653579600000|2022-05-26 15:40:00|38.02|35.14|38.1|35.22|38.28|35.4|37.73|34.85|0
1653579900000|2022-05-26 15:45:00|38.17|35.29|37.59|34.71|38.22|35.34|37.21|34.33|0
1653580200000|2022-05-26 15:50:00|37.55|34.67|37.65|34.77|37.76|34.88|37.28|34.4|0
1653580500000|2022-05-26 15:55:00|37.69|34.81|38.2|35.32|38.41|35.53|37.65|34.77|0
1653580800000|2022-05-26 16:00:00|38.17|35.29|38.9|36.02|38.94|36.06|37.93|35.05|0
1653581100000|2022-05-26 16:05:00|38.87|35.99|38.48|35.6|38.94|36.06|38.34|35.46|0
1653581400000|2022-05-26 16:10:00|38.45|35.57|39.18|36.3|39.29|36.41|38.45|35.57|0
1653581700000|2022-05-26 16:15:00|39.15|36.27|39.18|36.3|39.22|36.34|38.86|35.98|0
1653582000000|2022-05-26 16:20:00|39.15|36.27|39.68|36.8|39.71|36.83|39.15|36.27|0
1653582300000|2022-05-26 16:25:00|39.71|36.83|40|37.12|40|37.12|39.46|36.58|0
1653582600000|2022-05-26 16:30:00|40.04|37.16|40.36|37.48|40.54|37.66|39.47|36.59|0
1653582900000|2022-05-26 16:35:00|40.39|37.51|40.57|37.69|40.61|37.73|40.18|37.3|0
1653583200000|2022-05-26 16:40:00|40.61|37.73|40.25|37.37|40.65|37.77|40.21|37.33|0
1653583500000|2022-05-26 16:45:00|40.17|37.29|40.57|37.69|40.68|37.8|40.03|37.15|0
1653583800000|2022-05-26 16:50:00|40.53|37.65|41.08|38.2|41.08|38.2|40.53|37.65|0
1653584100000|2022-05-26 16:55:00|41.12|38.24|41.45|38.57|41.52|38.64|40.97|38.09|0
1653584400000|2022-05-26 17:00:00|41.48|38.6|41.85|38.97|41.89|39.01|41.45|38.57|0
1653584700000|2022-05-26 17:05:00|41.82|38.94|42.23|39.35|42.23|39.35|41.74|38.86|0
1653585000000|2022-05-26 17:10:00|42.26|39.38|41.63|38.75|42.49|39.61|41.22|38.34|0
1653585300000|2022-05-26 17:15:00|41.67|38.79|41.3|38.42|41.67|38.79|41.19|38.31|0
1653585600000|2022-05-26 17:20:00|41.33|38.45|39.76|36.88|41.37|38.49|39.76|36.88|0
1653585900000|2022-05-26 17:25:00|39.8|36.92|39.76|36.88|40.38|37.5|39.51|36.63|0
1653586200000|2022-05-26 17:30:00|39.84|36.96|40.27|37.39|40.34|37.46|39.69|36.81|0
1653586500000|2022-05-26 17:35:00|40.21|37.33|40.05|37.17|40.23|37.35|39.9|37.02|0
1653586800000|2022-05-26 17:40:00|40.12|37.24|40.19|37.31|40.34|37.46|39.87|36.99|0
1653587100000|2022-05-26 17:45:00|40.16|37.28|40.3|37.42|40.44|37.56|40.05|37.17|0
1653587400000|2022-05-26 17:50:00|40.26|37.38|40.17|37.29|40.37|37.49|40.08|37.2|0
1653587700000|2022-05-26 17:55:00|40.19|37.31|40.62|37.74|40.77|37.89|39.61|36.73|0
1653588000000|2022-05-26 18:00:00|40.59|37.71|40.59|37.71|40.81|37.93|40.22|37.34|0
1653588300000|2022-05-26 18:05:00|40.55|37.67|40.44|37.56|40.66|37.78|39.9|37.02|0
1653588600000|2022-05-26 18:10:00|40.4|37.52|40.48|37.6|40.62|37.74|40.01|37.13|0
1653588900000|2022-05-26 18:15:00|40.4|37.52|40.4|37.52|40.73|37.85|40.26|37.38|0
1653589200000|2022-05-26 18:20:00|40.44|37.56|41.09|38.21|41.09|38.21|40.4|37.52|0
1653589500000|2022-05-26 18:25:00|41.06|38.18|40.47|37.59|41.17|38.29|40.33|37.45|0
1653589800000|2022-05-26 18:30:00|40.44|37.56|40.16|37.28|40.62|37.74|40.07|37.19|0
1653590100000|2022-05-26 18:35:00|40.18|37.3|39.75|36.87|40.22|37.34|39.39|36.51|0
1653590400000|2022-05-26 18:40:00|39.71|36.83|40.11|37.23|40.22|37.34|39.43|36.55|0
1653590700000|2022-05-26 18:45:00|40.14|37.26|40.03|37.15|40.32|37.44|39.82|36.94|0
1653591000000|2022-05-26 18:50:00|40.05|37.17|40.07|37.19|40.39|37.51|39.89|37.01|0
1653591300000|2022-05-26 18:55:00|40.03|37.15|40.28|37.4|40.58|37.7|40|37.12|0
1653591600000|2022-05-26 19:00:00|40.21|37.33|39.32|36.44|40.36|37.48|39.03|36.15|0
1653591900000|2022-05-26 19:05:00|39.28|36.4|40.14|37.26|40.32|37.44|39.21|36.33|0
1653592200000|2022-05-26 19:10:00|40.1|37.22|41|38.12|41.2|38.32|39.6|36.72|0
1653592500000|2022-05-26 19:15:00|40.98|38.1|40.26|37.38|41.16|38.28|39.68|36.8|0
1653592800000|2022-05-26 19:20:00|40.29|37.41|39.98|37.1|40.44|37.56|39.54|36.66|0
1653593100000|2022-05-26 19:25:00|39.97|37.09|40.4|37.52|40.72|37.84|39.61|36.73|0
1653593400000|2022-05-26 19:30:00|40.29|37.41|40.87|37.99|40.98|38.1|40.14|37.26|0
1653593700000|2022-05-26 19:35:00|40.83|37.95|41.19|38.31|41.27|38.39|40.36|37.48|0
1653594000000|2022-05-26 19:40:00|41.12|38.24|42.04|39.16|42.04|39.16|41.08|38.2|0
1653594300000|2022-05-26 19:45:00|42.12|39.24|42.68|39.8|42.68|39.8|41.74|38.86|0
1653594600000|2022-05-26 19:50:00|43.05|40.17|40.94|38.06|43.09|40.21|40.94|38.06|0
1653594900000|2022-05-26 19:55:00|40.83|37.95|40.43|37.55|41.19|38.31|40.1|37.22|0
1653595200000|2022-05-26 20:00:00|40.53|37.65|39.13|36.25|40.53|37.65|39.13|36.25|0
1653595500000|2022-05-26 20:05:00|39.1|36.22|38.92|36.04|39.1|36.22|38.61|35.73|0
1653595800000|2022-05-26 20:10:00|38.99|36.11|38.85|35.97|39.13|36.25|38.76|35.88|0
1653596100000|2022-05-26 20:15:00|39.09|35.73|39.16|35.8|39.44|36.08|39.06|35.7|0
1653596400000|2022-05-26 20:20:00|39.14|35.78|39.07|35.71|39.3|35.94|39.05|35.69|0
1653596700000|2022-05-26 20:25:00|39.05|35.69|39.26|35.9|39.33|35.97|39.05|35.69|0
1653597000000|2022-05-26 20:30:00|39.23|35.87|39.4|36.04|39.42|36.06|39.16|35.8|0
1653597300000|2022-05-26 20:35:00|39.37|36.01|39.4|36.04|39.44|36.08|39.3|35.94|0
1653597600000|2022-05-26 20:40:00|39.37|36.01|39.44|36.08|39.47|36.11|39.33|35.97|0
1653597900000|2022-05-26 20:45:00|39.37|36.01|39.4|36.04|39.44|36.08|39.29|35.93|0
1653598200000|2022-05-26 20:50:00|39.33|35.97|39.43|36.07|39.43|36.07|39.19|35.83|0
1653598500000|2022-05-26 20:55:00|39.36|36|39.45|36.09|39.56|36.2|39.36|36|0
1653598800000|2022-05-26 21:00:00|39.42|36.06|39.51|36.15|39.55|36.19|39.42|36.06|0
1653599100000|2022-05-26 21:05:00|39.53|36.17|39.6|36.24|39.66|36.3|39.53|36.17|0
1653599400000|2022-05-26 21:10:00|39.59|36.23|39.48|36.12|39.6|36.24|39.46|36.1|0
1653599700000|2022-05-26 21:15:00|39.49|36.13|39.32|35.96|39.5|36.14|39.3|35.94|0
1653600000000|2022-05-26 21:20:00|39.33|35.97|39.35|35.99|39.37|36.01|39.3|35.94|0
1653600300000|2022-05-26 21:25:00|39.34|35.98|39.38|36.02|39.4|36.04|39.33|35.97|0
1653600600000|2022-05-26 21:30:00|39.39|36.03|39.44|36.08|39.44|36.08|39.39|36.03|0
1653600900000|2022-05-26 21:35:00|39.46|36.1|39.44|36.08|39.46|36.1|39.43|36.07|0
1653601200000|2022-05-26 21:40:00|39.41|36.05|39.41|36.05|39.46|36.1|39.41|36.05|0
1653601500000|2022-05-26 21:45:00|39.44|36.08|39.39|36.03|39.44|36.08|39.39|36.03|0
1653601800000|2022-05-26 21:50:00|39.4|36.04|39.36|36|39.42|36.06|39.3|35.94|0
1653602100000|2022-05-26 21:55:00|39.33|35.97|39.14|35.78|39.39|36.03|39.13|35.77|0
1653602400000|2022-05-26 22:00:00|39.05|35.69|39.33|35.97|39.44|36.08|38.96|35.6|0
1653602700000|2022-05-26 22:05:00|39.37|36.01|39.68|36.32|39.72|36.36|39.24|35.88|0
1653603000000|2022-05-26 22:10:00|39.75|36.39|39.77|36.41|39.84|36.48|39.47|36.11|0
1653603300000|2022-05-26 22:15:00|39.81|36.45|40.09|36.73|40.09|36.73|39.79|36.43|0
1653603600000|2022-05-26 22:20:00|40.06|36.7|40.27|36.91|40.38|37.02|40.06|36.7|0
1653603900000|2022-05-26 22:25:00|40.31|36.95|39.88|36.52|40.39|37.03|39.84|36.48|0
1653604200000|2022-05-26 22:30:00|39.95|36.59|39.7|36.34|40.05|36.69|39.66|36.3|0
1653604500000|2022-05-26 22:35:00|39.66|36.3|39.59|36.23|39.75|36.39|39.59|36.23|0
1653604800000|2022-05-26 22:40:00|39.62|36.26|40.05|36.69|40.05|36.69|39.59|36.23|0
1653605100000|2022-05-26 22:45:00|40.09|36.73|39.8|36.44|40.09|36.73|39.73|36.37|0
1653605400000|2022-05-26 22:50:00|39.84|36.48|39.87|36.51|39.98|36.62|39.76|36.4|0
1653605700000|2022-05-26 22:55:00|39.83|36.47|39.85|36.49|39.87|36.51|39.73|36.37|0
1653606000000|2022-05-26 23:00:00|39.89|36.53|39.71|36.35|39.89|36.53|39.65|36.29|0
1653606300000|2022-05-26 23:05:00|39.73|36.37|39.9|36.54|39.97|36.61|39.69|36.33|0
1653606600000|2022-05-26 23:10:00|39.87|36.51|39.9|36.54|40.03|36.67|39.87|36.51|0
1653606900000|2022-05-26 23:15:00|39.88|36.52|39.76|36.4|40.01|36.65|39.72|36.36|0
1653607200000|2022-05-26 23:20:00|39.79|36.43|39.93|36.57|39.97|36.61|39.79|36.43|0
1653607500000|2022-05-26 23:25:00|39.95|36.59|40.11|36.75|40.15|36.79|39.93|36.57|0
1653607800000|2022-05-26 23:30:00|40.08|36.72|40.25|36.89|40.25|36.89|40.04|36.68|0
1653608100000|2022-05-26 23:35:00|40.24|36.88|40.36|37|40.38|37.02|40.22|36.86|0
1653608400000|2022-05-26 23:40:00|40.43|37.07|40.38|37.02|40.47|37.11|40.32|36.96|0
1653608700000|2022-05-26 23:45:00|40.4|37.04|40.36|37|40.58|37.22|40.36|37|0
1653609000000|2022-05-26 23:50:00|40.45|37.09|40.36|37|40.47|37.11|40.18|36.82|0
1653609300000|2022-05-26 23:55:00|40.32|36.96|40.23|36.87|40.41|37.05|40.23|36.87|0
1653609600000|2022-05-27 00:00:00|40.25|36.89|40.36|37|40.61|37.25|40.14|36.78|0
1653609900000|2022-05-27 00:05:00|40.39|37.03|40.21|36.85|40.54|37.18|40.18|36.82|0
1653610200000|2022-05-27 00:10:00|40.18|36.82|39.94|36.58|40.25|36.89|39.87|36.51|0
1653610500000|2022-05-27 00:15:00|39.96|36.6|40.14|36.78|40.25|36.89|39.78|36.42|0
1653610800000|2022-05-27 00:20:00|40.17|36.81|40.14|36.78|40.28|36.92|40.03|36.67|0
1653611100000|2022-05-27 00:25:00|40.15|36.79|40.14|36.78|40.17|36.81|40.03|36.67|0
1653611400000|2022-05-27 00:30:00|40.17|36.81|40.15|36.79|40.28|36.92|40.1|36.74|0
1653611700000|2022-05-27 00:35:00|40.13|36.77|39.49|36.13|40.17|36.81|39.39|36.03|0
1653612000000|2022-05-27 00:40:00|39.51|36.15|38.62|35.26|39.51|36.15|38.51|35.15|0
1653612300000|2022-05-27 00:45:00|38.51|35.15|38.23|34.87|38.61|35.25|38.1|34.74|0
1653612600000|2022-05-27 00:50:00|38.25|34.89|38.66|35.3|38.82|35.46|38.25|34.89|0
1653612900000|2022-05-27 00:55:00|38.65|35.29|38.84|35.48|38.96|35.6|38.61|35.25|0
1653613200000|2022-05-27 01:00:00|38.86|35.5|38.89|35.53|39.1|35.74|38.8|35.44|0
1653613500000|2022-05-27 01:05:00|38.92|35.56|38.92|35.56|39.06|35.7|38.84|35.48|0
1653613800000|2022-05-27 01:10:00|38.91|35.55|39.2|35.84|39.2|35.84|38.75|35.39|0
1653614100000|2022-05-27 01:15:00|39.19|35.83|39.41|36.05|39.41|36.05|39.1|35.74|0
1653614400000|2022-05-27 01:20:00|39.45|36.09|39.45|36.09|39.52|36.16|39.24|35.88|0
1653614700000|2022-05-27 01:25:00|39.48|36.12|39.09|35.73|39.5|36.14|39.06|35.7|0
1653615000000|2022-05-27 01:30:00|39.16|35.8|39.38|36.02|39.38|36.02|38.92|35.56|0
1653615300000|2022-05-27 01:35:00|39.41|36.05|38.73|35.37|39.5|36.14|38.64|35.28|0
1653615600000|2022-05-27 01:40:00|38.78|35.42|38.95|35.59|38.97|35.61|38.67|35.31|0
1653615900000|2022-05-27 01:45:00|38.93|35.57|39.06|35.7|39.16|35.8|38.81|35.45|0
1653616200000|2022-05-27 01:50:00|39.09|35.73|39.42|36.06|39.62|36.26|39.09|35.73|0
1653616500000|2022-05-27 01:55:00|39.44|36.08|39.3|35.94|39.55|36.19|39.09|35.73|0
1653616800000|2022-05-27 02:00:00|39.16|35.8|39.37|36.01|39.4|36.04|39.12|35.76|0
1653617100000|2022-05-27 02:05:00|39.39|36.03|39.23|35.87|39.49|36.13|39.05|35.69|0
1653617400000|2022-05-27 02:10:00|39.3|35.94|39|35.64|39.3|35.94|38.98|35.62|0
1653617700000|2022-05-27 02:15:00|39.02|35.66|39.05|35.69|39.12|35.76|38.87|35.51|0
1653618000000|2022-05-27 02:20:00|39.1|35.74|39.21|35.85|39.21|35.85|39.05|35.69|0
1653618300000|2022-05-27 02:25:00|39.22|35.86|38.94|35.58|39.24|35.88|38.91|35.55|0
1653618600000|2022-05-27 02:30:00|38.96|35.6|39.01|35.65|39.12|35.76|38.91|35.55|0
1653618900000|2022-05-27 02:35:00|39.05|35.69|39.15|35.79|39.17|35.81|38.84|35.48|0
1653619200000|2022-05-27 02:40:00|39.12|35.76|38.9|35.54|39.12|35.76|38.9|35.54|0
1653619500000|2022-05-27 02:45:00|38.85|35.49|38.8|35.44|38.94|35.58|38.69|35.33|0
1653619800000|2022-05-27 02:50:00|38.81|35.45|38.69|35.33|38.87|35.51|38.69|35.33|0
1653620100000|2022-05-27 02:55:00|38.73|35.37|38.76|35.4|38.83|35.47|38.62|35.26|0
1653620400000|2022-05-27 03:00:00|38.8|35.44|38.95|35.59|38.95|35.59|38.73|35.37|0
1653620700000|2022-05-27 03:05:00|38.93|35.57|39.11|35.75|39.14|35.78|38.9|35.54|0
1653621000000|2022-05-27 03:10:00|39.07|35.71|39.12|35.76|39.18|35.82|38.97|35.61|0
1653621300000|2022-05-27 03:15:00|39.07|35.71|39.21|35.85|39.28|35.92|39|35.64|0
1653621600000|2022-05-27 03:20:00|39.23|35.87|39.32|35.96|39.51|36.15|39.23|35.87|0
1653621900000|2022-05-27 03:25:00|39.3|35.94|39.58|36.22|39.67|36.31|39.3|35.94|0
1653622200000|2022-05-27 03:30:00|39.6|36.24|39.42|36.06|39.6|36.24|39.39|36.03|0
1653622500000|2022-05-27 03:35:00|39.38|36.02|39.24|35.88|39.49|36.13|39.24|35.88|0
1653622800000|2022-05-27 03:40:00|39.28|35.92|39.33|35.97|39.42|36.06|39.24|35.88|0
1653623100000|2022-05-27 03:45:00|39.36|36|39.31|35.95|39.42|36.06|39.31|35.95|0
1653623400000|2022-05-27 03:50:00|39.35|35.99|39.15|35.79|39.38|36.02|39.12|35.76|0
1653623700000|2022-05-27 03:55:00|39.17|35.81|38.96|35.6|39.26|35.9|38.96|35.6|0
1653624000000|2022-05-27 04:00:00|38.99|35.63|39.06|35.7|39.06|35.7|38.96|35.6|0
1653624300000|2022-05-27 04:05:00|39.08|35.72|39.27|35.91|39.31|35.95|39.06|35.7|0
1653624600000|2022-05-27 04:10:00|39.29|35.93|39.45|36.09|39.52|36.16|39.29|35.93|0
1653624900000|2022-05-27 04:15:00|39.48|36.12|39.52|36.16|39.52|36.16|39.41|36.05|0
1653625200000|2022-05-27 04:20:00|39.48|36.12|39.45|36.09|39.52|36.16|39.45|36.09|0
1653625500000|2022-05-27 04:25:00|39.44|36.08|39.48|36.12|39.55|36.19|39.41|36.05|0
1653625800000|2022-05-27 04:30:00|39.51|36.15|39.55|36.19|39.69|36.33|39.44|36.08|0
1653626100000|2022-05-27 04:35:00|39.58|36.22|39.51|36.15|39.62|36.26|39.48|36.12|0
1653626400000|2022-05-27 04:40:00|39.55|36.19|39.74|36.38|39.76|36.4|39.51|36.15|0
1653626700000|2022-05-27 04:45:00|39.76|36.4|39.69|36.33|39.83|36.47|39.65|36.29|0
1653627000000|2022-05-27 04:50:00|39.72|36.36|39.58|36.22|39.76|36.4|39.56|36.2|0
1653627300000|2022-05-27 04:55:00|39.62|36.26|39.49|36.13|39.62|36.26|39.49|36.13|0
1653627600000|2022-05-27 05:00:00|39.51|36.15|39.47|36.11|39.51|36.15|39.33|35.97|0
1653627900000|2022-05-27 05:05:00|39.45|36.09|39.52|36.16|39.65|36.29|39.33|35.97|0
1653628200000|2022-05-27 05:10:00|39.51|36.15|39.73|36.37|39.79|36.43|39.51|36.15|0
1653628500000|2022-05-27 05:15:00|39.72|36.36|39.72|36.36|39.9|36.54|39.65|36.29|0
1653628800000|2022-05-27 05:20:00|39.68|36.32|39.43|36.07|39.73|36.37|39.4|36.04|0
1653629100000|2022-05-27 05:25:00|39.41|36.05|39.61|36.25|39.66|36.3|39.4|36.04|0
1653629400000|2022-05-27 05:30:00|39.57|36.21|39.41|36.05|39.64|36.28|39.39|36.03|0
1653629700000|2022-05-27 05:35:00|39.43|36.07|39.36|36|39.57|36.21|39.29|35.93|0
1653630000000|2022-05-27 05:40:00|39.39|36.03|39.23|35.87|39.39|36.03|39.11|35.75|0
1653630300000|2022-05-27 05:45:00|39.22|35.86|38.9|35.54|39.27|35.91|38.73|35.37|0
1653630600000|2022-05-27 05:50:00|38.86|35.5|38.72|35.36|38.9|35.54|38.69|35.33|0
1653630900000|2022-05-27 05:55:00|38.69|35.33|39.18|35.82|39.18|35.82|38.59|35.23|0
1653631200000|2022-05-27 06:00:00|39.2|35.84|39.14|35.78|39.21|35.85|38.76|35.4|0
1653631500000|2022-05-27 06:05:00|39.18|35.82|38.72|35.36|39.19|35.83|38.55|35.19|0
1653631800000|2022-05-27 06:10:00|38.76|35.4|39|35.64|39.11|35.75|38.69|35.33|0
1653632100000|2022-05-27 06:15:00|38.96|35.6|38.96|35.6|39.21|35.85|38.93|35.57|0
1653632400000|2022-05-27 06:20:00|38.93|35.57|39.6|36.24|39.85|36.49|38.89|35.53|0
1653632700000|2022-05-27 06:25:00|39.62|36.26|39.78|36.42|39.78|36.42|39.29|35.93|0
1653633000000|2022-05-27 06:30:00|39.74|36.38|39.74|36.38|39.78|36.42|39.5|36.14|0
1653633300000|2022-05-27 06:35:00|39.76|36.4|39.67|36.31|39.85|36.49|39.67|36.31|0
1653633600000|2022-05-27 06:40:00|39.69|36.33|39.74|36.38|39.78|36.42|39.46|36.1|0
1653633900000|2022-05-27 06:45:00|39.76|36.4|39.81|36.45|39.99|36.63|39.71|36.35|0
1653634200000|2022-05-27 06:50:00|39.79|36.43|40.52|37.16|40.52|37.16|39.79|36.43|0
1653634500000|2022-05-27 06:55:00|40.56|37.2|40.74|37.38|40.78|37.42|40.42|37.06|0
1653634800000|2022-05-27 07:00:00|40.69|37.33|40.83|37.47|41.1|37.74|40.42|37.06|0
1653635100000|2022-05-27 07:05:00|40.57|37.69|40.44|37.56|40.61|37.73|40.32|37.44|0
1653635400000|2022-05-27 07:10:00|40.46|37.58|40.07|37.19|40.97|38.09|39.76|36.88|0
1653635700000|2022-05-27 07:15:00|40.12|37.24|39.6|36.72|40.21|37.33|39.51|36.63|0
1653636000000|2022-05-27 07:20:00|39.56|36.68|39.88|37|39.96|37.08|39.56|36.68|0
1653636300000|2022-05-27 07:25:00|39.83|36.95|40.04|37.16|40.31|37.43|39.74|36.86|0
1653636600000|2022-05-27 07:30:00|40.06|37.18|40.08|37.2|40.31|37.43|39.76|36.88|0
1653636900000|2022-05-27 07:35:00|40.06|37.18|40.2|37.32|40.49|37.61|40.04|37.16|0
1653637200000|2022-05-27 07:40:00|40.17|37.29|40.08|37.2|40.24|37.36|39.77|36.89|0
1653637500000|2022-05-27 07:45:00|40.04|37.16|39.95|37.07|40.2|37.32|39.82|36.94|0
1653637800000|2022-05-27 07:50:00|39.97|37.09|40.45|37.57|40.56|37.68|39.91|37.03|0
1653638100000|2022-05-27 07:55:00|40.42|37.54|40.13|37.25|40.52|37.64|40.06|37.18|0
1653638400000|2022-05-27 08:00:00|40.09|37.21|40.09|37.21|40.16|37.28|39.84|36.96|0
1653638700000|2022-05-27 08:05:00|40.05|37.17|40.56|37.68|40.63|37.75|39.95|37.07|0
1653639000000|2022-05-27 08:10:00|40.52|37.64|40.74|37.86|40.85|37.97|40.21|37.33|0
1653639300000|2022-05-27 08:15:00|40.7|37.82|40.63|37.75|41.21|38.33|40.48|37.6|0
1653639600000|2022-05-27 08:20:00|40.66|37.78|41.32|38.44|41.36|38.48|40.64|37.76|0
1653639900000|2022-05-27 08:25:00|41.36|38.48|41.89|39.01|41.91|39.03|41.13|38.25|0
1653640200000|2022-05-27 08:30:00|41.95|39.07|42.39|39.51|42.54|39.66|41.95|39.07|0
1653640500000|2022-05-27 08:35:00|42.37|39.49|42.09|39.21|42.6|39.72|42.09|39.21|0
1653640800000|2022-05-27 08:40:00|42.11|39.23|41.98|39.1|42.35|39.47|41.91|39.03|0
1653641100000|2022-05-27 08:45:00|41.96|39.08|41.68|38.8|41.96|39.08|41.65|38.77|0
1653641400000|2022-05-27 08:50:00|41.7|38.82|41.83|38.95|41.87|38.99|41.5|38.62|0
1653641700000|2022-05-27 08:55:00|41.87|38.99|42.24|39.36|42.28|39.4|41.77|38.89|0
1653642000000|2022-05-27 09:00:00|42.26|39.38|41.53|38.65|42.29|39.41|41.49|38.61|0
1653642300000|2022-05-27 09:05:00|41.49|38.61|41.53|38.65|41.64|38.76|41.36|38.48|0
1653642600000|2022-05-27 09:10:00|41.51|38.63|41.29|38.41|41.53|38.65|41.27|38.39|0
1653642900000|2022-05-27 09:15:00|41.24|38.36|41.57|38.69|41.57|38.69|41.22|38.34|0
1653643200000|2022-05-27 09:20:00|41.55|38.67|41.56|38.68|41.66|38.78|41.45|38.57|0
1653643500000|2022-05-27 09:25:00|41.53|38.65|41.97|39.09|42.03|39.15|41.49|38.61|0
1653643800000|2022-05-27 09:30:00|41.93|39.05|41.97|39.09|42.19|39.31|41.71|38.83|0
1653644100000|2022-05-27 09:35:00|41.93|39.05|42.15|39.27|42.19|39.31|41.86|38.98|0
1653644400000|2022-05-27 09:40:00|42.12|39.24|42.3|39.42|42.45|39.57|42.12|39.24|0
1653644700000|2022-05-27 09:45:00|42.27|39.39|42.45|39.57|42.56|39.68|42.08|39.2|0
1653645000000|2022-05-27 09:50:00|42.53|39.65|42.9|40.02|42.9|40.02|42.53|39.65|0
1653645300000|2022-05-27 09:55:00|42.98|40.1|43.09|40.21|43.51|40.63|42.94|40.06|0
1653645600000|2022-05-27 10:00:00|43.13|40.25|42.49|39.61|43.13|40.25|42.11|39.23|0
1653645900000|2022-05-27 10:05:00|42.45|39.57|41.81|38.93|42.5|39.62|41.81|38.93|0
1653646200000|2022-05-27 10:10:00|41.85|38.97|42.3|39.42|42.37|39.49|41.85|38.97|0
1653646500000|2022-05-27 10:15:00|42.33|39.45|42|39.12|42.45|39.57|42|39.12|0
1653646800000|2022-05-27 10:20:00|41.94|39.06|42.11|39.23|42.14|39.26|41.81|38.93|0
1653647100000|2022-05-27 10:25:00|42.12|39.24|42.18|39.3|42.29|39.41|42.03|39.15|0
1653647400000|2022-05-27 10:30:00|42.22|39.34|42.07|39.19|42.29|39.41|41.96|39.08|0
1653647700000|2022-05-27 10:35:00|42.09|39.21|42.03|39.15|42.18|39.3|41.92|39.04|0
1653648000000|2022-05-27 10:40:00|41.99|39.11|42.1|39.22|42.29|39.41|41.95|39.07|0
1653648300000|2022-05-27 10:45:00|42.14|39.26|41.88|39|42.16|39.28|41.84|38.96|0
1653648600000|2022-05-27 10:50:00|41.9|39.02|42.47|39.59|42.55|39.67|41.66|38.78|0
1653648900000|2022-05-27 10:55:00|42.44|39.56|42.7|39.82|42.78|39.9|42.27|39.39|0
1653649200000|2022-05-27 11:00:00|42.51|39.63|42.12|39.24|42.55|39.67|42.1|39.22|0
1653649500000|2022-05-27 11:05:00|42.06|39.18|42.17|39.29|42.36|39.48|41.91|39.03|0
1653649800000|2022-05-27 11:10:00|42.13|39.25|42.25|39.37|42.39|39.51|41.97|39.09|0
1653650100000|2022-05-27 11:15:00|42.21|39.33|41.69|38.81|42.36|39.48|41.58|38.7|0
1653650400000|2022-05-27 11:20:00|41.7|38.82|41.46|38.58|41.8|38.92|41.32|38.44|0
1653650700000|2022-05-27 11:25:00|41.43|38.55|41.76|38.88|41.8|38.92|41.39|38.51|0
1653651000000|2022-05-27 11:30:00|41.74|38.86|41.54|38.66|41.76|38.88|41.32|38.44|0
1653651300000|2022-05-27 11:35:00|41.57|38.69|41.44|38.56|41.63|38.75|41.28|38.4|0
1653651600000|2022-05-27 11:40:00|41.42|38.54|41.83|38.95|41.98|39.1|41.42|38.54|0
1653651900000|2022-05-27 11:45:00|41.85|38.97|41.35|38.47|41.87|38.99|41.24|38.36|0
1653652200000|2022-05-27 11:50:00|41.29|38.41|40.73|37.85|41.38|38.5|40.58|37.7|0
1653652500000|2022-05-27 11:55:00|40.76|37.88|40.65|37.77|40.8|37.92|40.52|37.64|0
1653652800000|2022-05-27 12:00:00|40.69|37.81|41.27|38.39|41.27|38.39|40.47|37.59|0
1653653100000|2022-05-27 12:05:00|41.23|38.35|41.82|38.94|41.86|38.98|41.23|38.35|0
1653653400000|2022-05-27 12:10:00|41.86|38.98|41.75|38.87|42.05|39.17|41.69|38.81|0
1653653700000|2022-05-27 12:15:00|41.71|38.83|41.41|38.53|41.71|38.83|41.41|38.53|0
1653654000000|2022-05-27 12:20:00|41.49|38.61|41.71|38.83|41.89|39.01|41.38|38.5|0
1653654300000|2022-05-27 12:25:00|41.69|38.81|41.34|38.46|41.75|38.87|41.28|38.4|0
1653654600000|2022-05-27 12:30:00|41.38|38.5|42.26|39.38|42.6|39.72|40.83|37.95|0
1653654900000|2022-05-27 12:35:00|42.41|39.53|43.82|40.94|43.93|41.05|42.21|39.33|0
1653655200000|2022-05-27 12:40:00|43.76|40.88|43.82|40.94|43.91|41.03|43.51|40.63|0
1653655500000|2022-05-27 12:45:00|43.86|40.98|44.42|41.54|46.59|43.71|43.82|40.94|0
1653655800000|2022-05-27 12:50:00|44.5|41.62|44.11|41.23|44.54|41.66|43.91|41.03|0
1653656100000|2022-05-27 12:55:00|44.15|41.27|44.26|41.38|44.26|41.38|43.88|41|0
1653656400000|2022-05-27 13:00:00|44.38|41.5|44.16|41.28|44.61|41.73|44.11|41.23|0
1653656700000|2022-05-27 13:05:00|44.18|41.3|44.3|41.42|44.57|41.69|44.12|41.24|0
1653657000000|2022-05-27 13:10:00|44.26|41.38|44.3|41.42|44.45|41.57|44.07|41.19|0
1653657300000|2022-05-27 13:15:00|44.34|41.46|43.79|40.91|44.45|41.57|43.75|40.87|0
1653657600000|2022-05-27 13:20:00|43.81|40.93|43.29|40.41|43.87|40.99|43.22|40.34|0
1653657900000|2022-05-27 13:25:00|43.31|40.43|43.71|40.83|43.79|40.91|43.31|40.43|0
1653658200000|2022-05-27 13:30:00|43.64|40.76|44.96|42.08|45.51|42.63|43.52|40.64|0
1653658500000|2022-05-27 13:35:00|44.92|42.04|46.67|43.79|46.79|43.91|44.88|42|0
1653658800000|2022-05-27 13:40:00|46.71|43.83|46.15|43.27|47.36|44.48|45.87|42.99|0
1653659100000|2022-05-27 13:45:00|46.19|43.31|47.77|44.89|48.1|45.22|44.9|42.02|0
1653659400000|2022-05-27 13:50:00|47.89|45.01|48.64|45.76|48.77|45.89|47.28|44.4|0
1653659700000|2022-05-27 13:55:00|48.68|45.8|48.64|45.76|49.48|46.6|48.52|45.64|0
1653660000000|2022-05-27 14:00:00|48.68|45.8|49.31|46.43|49.48|46.6|48.1|45.22|0
1653660300000|2022-05-27 14:05:00|49.37|46.49|48.93|46.05|49.4|46.52|48.3|45.42|0
1653660600000|2022-05-27 14:10:00|49.1|46.22|49.52|46.64|49.69|46.81|48.85|45.97|0
1653660900000|2022-05-27 14:15:00|49.48|46.6|48.7|45.82|50.83|47.95|48.4|45.52|0
1653661200000|2022-05-27 14:20:00|48.82|45.94|49.29|46.41|49.67|46.79|48.74|45.86|0
1653661500000|2022-05-27 14:25:00|49.25|46.37|48.57|45.69|49.33|46.45|48.49|45.61|0
1653661800000|2022-05-27 14:30:00|48.82|45.94|48.78|45.9|49.24|46.36|48.61|45.73|0
1653662100000|2022-05-27 14:35:00|48.69|45.81|48.57|45.69|49.2|46.32|48.52|45.64|0
1653662400000|2022-05-27 14:40:00|48.69|45.81|50.61|47.73|50.65|47.77|47.81|44.93|0
1653662700000|2022-05-27 14:45:00|50.56|47.68|50.73|47.85|50.82|47.94|49.92|47.04|0
1653663000000|2022-05-27 14:50:00|50.82|47.94|50.69|47.81|50.95|48.07|50.39|47.51|0
1653663300000|2022-05-27 14:55:00|50.73|47.85|49.71|46.83|50.86|47.98|49.58|46.7|0
1653663600000|2022-05-27 15:00:00|49.79|46.91|49.45|46.57|50.05|47.17|48.99|46.11|0
1653663900000|2022-05-27 15:05:00|49.49|46.61|50.3|47.42|50.3|47.42|49.24|46.36|0
1653664200000|2022-05-27 15:10:00|50.34|47.46|51.03|48.15|51.07|48.19|50.13|47.25|0
1653664500000|2022-05-27 15:15:00|50.94|48.06|51.33|48.45|51.64|48.76|50.77|47.89|0
1653664800000|2022-05-27 15:20:00|51.37|48.49|51.42|48.54|51.72|48.84|51.11|48.23|0
1653665100000|2022-05-27 15:25:00|51.37|48.49|51.17|48.29|51.46|48.58|50.77|47.89|0
1653665400000|2022-05-27 15:30:00|51.24|48.36|51.46|48.58|51.78|48.9|51.11|48.23|0
1653665700000|2022-05-27 15:35:00|51.41|48.53|50.45|47.57|51.63|48.75|50.28|47.4|0
1653666000000|2022-05-27 15:40:00|50.49|47.61|51.14|48.26|51.53|48.65|50.36|47.48|0
1653666300000|2022-05-27 15:45:00|51.1|48.22|51.57|48.69|51.75|48.87|50.97|48.09|0
1653666600000|2022-05-27 15:50:00|51.62|48.74|51.49|48.61|51.84|48.96|51.36|48.48|0
1653666900000|2022-05-27 15:55:00|51.44|48.56|51.62|48.74|51.66|48.78|51.22|48.34|0
1653667200000|2022-05-27 16:00:00|51.66|48.78|51.97|49.09|52.19|49.31|51.62|48.74|0
1653667500000|2022-05-27 16:05:00|51.92|49.04|51.79|48.91|52.05|49.17|51.48|48.6|0
1653667800000|2022-05-27 16:10:00|51.74|48.86|52.09|49.21|52.23|49.35|51.7|48.82|0
1653668100000|2022-05-27 16:15:00|52.05|49.17|51.52|48.64|52.09|49.21|51.09|48.21|0
1653668400000|2022-05-27 16:20:00|51.48|48.6|50.87|47.99|51.57|48.69|50.83|47.95|0
1653668700000|2022-05-27 16:25:00|50.7|47.82|51.35|48.47|51.43|48.55|50.68|47.8|0
1653669000000|2022-05-27 16:30:00|51.28|48.4|50.98|48.1|51.52|48.64|50.91|48.03|0
1653669300000|2022-05-27 16:35:00|51|48.12|51.13|48.25|51.28|48.4|50.52|47.64|0
1653669600000|2022-05-27 16:40:00|51.08|48.2|51.3|48.42|51.47|48.59|51.04|48.16|0
1653669900000|2022-05-27 16:45:00|51.34|48.46|50.56|47.68|51.34|48.46|50.56|47.68|0
1653670200000|2022-05-27 16:50:00|50.61|47.73|51.3|48.42|51.34|48.46|50.39|47.51|0
1653670500000|2022-05-27 16:55:00|51.25|48.37|51.43|48.55|51.73|48.85|51.25|48.37|0
1653670800000|2022-05-27 17:00:00|51.47|48.59|51.73|48.85|51.77|48.89|51.21|48.33|0
1653671100000|2022-05-27 17:05:00|51.77|48.89|52.04|49.16|52.08|49.2|51.51|48.63|0
1653671400000|2022-05-27 17:10:00|51.95|49.07|51.77|48.89|52.12|49.24|51.51|48.63|0
1653671700000|2022-05-27 17:15:00|51.73|48.85|51.77|48.89|51.86|48.98|51.42|48.54|0
1653672000000|2022-05-27 17:20:00|51.73|48.85|51.38|48.5|51.86|48.98|51.07|48.19|0
1653672300000|2022-05-27 17:25:00|51.42|48.54|51.38|48.5|51.51|48.63|51.03|48.15|0
1653672600000|2022-05-27 17:30:00|51.4|48.52|51.16|48.28|51.77|48.89|51.07|48.19|0
1653672900000|2022-05-27 17:35:00|51.11|48.23|50.81|47.93|51.37|48.49|50.81|47.93|0
1653673200000|2022-05-27 17:40:00|50.85|47.97|50.68|47.8|50.96|48.08|50.55|47.67|0
1653673500000|2022-05-27 17:45:00|50.72|47.84|50.85|47.97|50.98|48.1|50.51|47.63|0
1653673800000|2022-05-27 17:50:00|50.81|47.93|51.06|48.18|51.15|48.27|50.76|47.88|0
1653674100000|2022-05-27 17:55:00|51.02|48.14|51.15|48.27|51.19|48.31|50.8|47.92|0
1653674400000|2022-05-27 18:00:00|51.08|48.2|51.11|48.23|51.32|48.44|50.76|47.88|0
1653674700000|2022-05-27 18:05:00|51.06|48.18|51.45|48.57|51.45|48.57|50.63|47.75|0
1653675000000|2022-05-27 18:10:00|51.5|48.62|51.32|48.44|51.54|48.66|51.19|48.31|0
1653675300000|2022-05-27 18:15:00|51.28|48.4|51.8|48.92|51.8|48.92|51.28|48.4|0
1653675600000|2022-05-27 18:20:00|51.76|48.88|51.84|48.96|51.89|49.01|51.67|48.79|0
1653675900000|2022-05-27 18:25:00|51.89|49.01|51.58|48.7|51.89|49.01|51.45|48.57|0
1653676200000|2022-05-27 18:30:00|51.62|48.74|51.84|48.96|51.84|48.96|51.58|48.7|0
1653676500000|2022-05-27 18:35:00|51.75|48.87|51.75|48.87|52.28|49.4|51.58|48.7|0
1653676800000|2022-05-27 18:40:00|51.71|48.83|52.06|49.18|52.1|49.22|51.36|48.48|0
1653677100000|2022-05-27 18:45:00|52.1|49.22|52.19|49.31|52.28|49.4|51.9|49.02|0
1653677400000|2022-05-27 18:50:00|52.1|49.22|52.19|49.31|52.45|49.57|51.97|49.09|0
1653677700000|2022-05-27 18:55:00|52.23|49.35|52.67|49.79|52.76|49.88|52.23|49.35|0
1653678000000|2022-05-27 19:00:00|52.54|49.66|52.54|49.66|53.88|51|52.31|49.43|0
1653678300000|2022-05-27 19:05:00|52.58|49.7|53.56|50.68|53.65|50.77|52.49|49.61|0
1653678600000|2022-05-27 19:10:00|53.65|50.77|53.47|50.59|53.65|50.77|53.11|50.23|0
1653678900000|2022-05-27 19:15:00|53.52|50.64|53.61|50.73|53.61|50.73|53.02|50.14|0
1653679200000|2022-05-27 19:20:00|53.65|50.77|54.15|51.27|54.2|51.32|53.43|50.55|0
1653679500000|2022-05-27 19:25:00|54.1|51.22|54.38|51.5|55.2|52.32|54.1|51.22|0
1653679800000|2022-05-27 19:30:00|54.33|51.45|54.01|51.13|54.7|51.82|54.01|51.13|0
1653680100000|2022-05-27 19:35:00|53.97|51.09|53.54|50.66|53.97|51.09|53.07|50.19|0
1653680400000|2022-05-27 19:40:00|53.47|50.59|54.28|51.4|54.33|51.45|53.2|50.32|0
1653680700000|2022-05-27 19:45:00|54.37|51.49|53.65|50.77|54.42|51.54|53.15|50.27|0
1653681000000|2022-05-27 19:50:00|53.69|50.81|54.28|51.4|54.42|51.54|53.11|50.23|0
1653681300000|2022-05-27 19:55:00|54.37|51.49|55.98|53.1|56.03|53.15|54.37|51.49|0
1653681600000|2022-05-27 20:00:00|56.12|53.24|56.03|53.15|56.45|53.57|55.61|52.73|0
1653681900000|2022-05-27 20:05:00|55.98|53.1|56.73|53.85|56.87|53.99|55.84|52.96|0
1653682200000|2022-05-27 20:10:00|56.66|53.78|57.58|54.7|57.72|54.84|56.64|53.76|0
1653956400000|2022-05-31 00:20:00|59.74|57.34|59.3|56.9|59.74|57.34|59.1|56.7|0
1653956700000|2022-05-31 00:25:00|59.35|56.95|58.76|56.36|59.35|56.95|58.64|56.24|0
1653957000000|2022-05-31 00:30:00|58.69|56.29|57.85|55.45|58.81|56.41|57.58|55.18|0
1653969600000|2022-05-31 04:00:00|58.28|55.48|58.28|55.48|58.28|55.48|58.18|55.38|0
1653969900000|2022-05-31 04:05:00|58.25|55.45|58.57|55.77|58.78|55.98|58.25|55.45|0
1653970200000|2022-05-31 04:10:00|58.61|55.81|58.42|55.62|58.61|55.81|58.37|55.57|0
1653970500000|2022-05-31 04:15:00|58.47|55.67|58.27|55.47|58.47|55.67|58.23|55.43|0
1653970800000|2022-05-31 04:20:00|58.32|55.52|57.89|55.09|58.32|55.52|57.84|55.04|0
1653971100000|2022-05-31 04:25:00|57.84|55.04|58.27|55.47|58.27|55.47|57.84|55.04|0
1653971400000|2022-05-31 04:30:00|58.37|55.57|58.29|55.49|58.56|55.76|58.08|55.28|0
1653971700000|2022-05-31 04:35:00|58.27|55.47|58.24|55.44|58.44|55.64|58.03|55.23|0
1653972000000|2022-05-31 04:40:00|58.27|55.47|58.32|55.52|58.36|55.56|58.08|55.28|0
1653972300000|2022-05-31 04:45:00|58.24|55.44|58.39|55.59|58.46|55.66|58.19|55.39|0
1653972600000|2022-05-31 04:50:00|58.43|55.63|58.58|55.78|58.65|55.85|58.34|55.54|0
1653972900000|2022-05-31 04:55:00|58.55|55.75|58.46|55.66|58.6|55.8|58.31|55.51|0
1653973200000|2022-05-31 05:00:00|58.55|55.75|58.55|55.75|58.79|55.99|58.36|55.56|0
1653973500000|2022-05-31 05:05:00|58.57|55.77|58.43|55.63|58.74|55.94|58.31|55.51|0
1653973800000|2022-05-31 05:10:00|58.45|55.65|58.52|55.72|58.64|55.84|58.16|55.36|0
1653974100000|2022-05-31 05:15:00|58.5|55.7|58.45|55.65|58.62|55.82|58.35|55.55|0
1653974400000|2022-05-31 05:20:00|58.42|55.62|58.79|55.99|58.88|56.08|58.26|55.46|0
1653974700000|2022-05-31 05:25:00|58.76|55.96|58.98|56.18|58.98|56.18|58.54|55.74|0
1653975000000|2022-05-31 05:30:00|58.95|56.15|59.07|56.27|59.17|56.37|58.9|56.1|0
1653975300000|2022-05-31 05:35:00|59.12|56.32|58.44|55.64|59.17|56.37|58.35|55.55|0
1653975600000|2022-05-31 05:40:00|58.35|55.55|58.25|55.45|58.59|55.79|58.2|55.4|0
1653975900000|2022-05-31 05:45:00|58.23|55.43|58.15|55.35|58.3|55.5|58.06|55.26|0
1653976200000|2022-05-31 05:50:00|58.2|55.4|57.82|55.02|58.44|55.64|57.68|54.88|0
1653976500000|2022-05-31 05:55:00|57.84|55.04|57.91|55.11|58.68|55.88|57.84|55.04|0
1653976800000|2022-05-31 06:00:00|57.86|55.06|57.53|54.73|58.2|55.4|57.53|54.73|0
1653977100000|2022-05-31 06:05:00|57.55|54.75|57.2|54.4|58.05|55.25|56.96|54.16|0
1653977400000|2022-05-31 06:10:00|57.1|54.3|56.96|54.16|57.24|54.44|56.72|53.92|0
1653977700000|2022-05-31 06:15:00|56.91|54.11|56.44|53.64|57.05|54.25|55.74|52.94|0
1653978000000|2022-05-31 06:20:00|56.32|53.52|56.77|53.97|56.77|53.97|56.25|53.45|0
1653978300000|2022-05-31 06:25:00|56.72|53.92|57.31|54.51|57.38|54.58|56.72|53.92|0
1653978600000|2022-05-31 06:30:00|57.33|54.53|57.4|54.6|57.52|54.72|57.24|54.44|0
1653978900000|2022-05-31 06:35:00|57.43|54.63|56.72|53.92|57.47|54.67|56.67|53.87|0
1653979200000|2022-05-31 06:40:00|56.76|53.96|55.69|52.89|56.95|54.15|55.69|52.89|0
1653979500000|2022-05-31 06:45:00|55.73|52.93|54.67|51.87|55.87|53.07|54.56|51.76|0
1653979800000|2022-05-31 06:50:00|54.72|51.92|54.9|52.1|55.25|52.45|54.35|51.55|0
1653980100000|2022-05-31 06:55:00|54.95|52.15|55.24|52.44|55.55|52.75|54.81|52.01|0
1653980400000|2022-05-31 07:00:00|55.18|52.38|54.92|52.12|55.59|52.79|54.53|51.73|0
1653980700000|2022-05-31 07:05:00|54.91|52.51|54.64|52.24|54.95|52.55|52.48|50.08|0
1653981000000|2022-05-31 07:10:00|54.57|52.17|54.23|51.83|54.78|52.38|53.77|51.37|0
1653981300000|2022-05-31 07:15:00|54.32|51.92|53.23|50.83|54.45|52.05|53.23|50.83|0
1653981600000|2022-05-31 07:20:00|53.19|50.79|53.86|51.46|53.91|51.51|53.05|50.65|0
1653981900000|2022-05-31 07:25:00|53.95|51.55|53.68|51.28|54.22|51.82|53.5|51.1|0
1653982200000|2022-05-31 07:30:00|53.61|51.21|53.77|51.37|54.13|51.73|53.16|50.76|0
1653982500000|2022-05-31 07:35:00|53.72|51.32|53|50.6|53.99|51.59|52.87|50.47|0
1653982800000|2022-05-31 07:40:00|52.96|50.56|53.49|51.09|53.49|51.09|52.64|50.24|0
1653983100000|2022-05-31 07:45:00|53.45|51.05|52.69|50.29|53.45|51.05|52.64|50.24|0
1653983400000|2022-05-31 07:50:00|52.77|50.37|52.93|50.53|53.18|50.78|52.69|50.29|0
1653983700000|2022-05-31 07:55:00|52.91|50.51|53.47|51.07|53.74|51.34|52.91|50.51|0
1653984000000|2022-05-31 08:00:00|53.63|51.23|55.08|52.68|55.18|52.78|53.49|51.09|0
1653984300000|2022-05-31 08:05:00|55.13|52.73|55.27|52.87|55.27|52.87|54.72|52.32|0
1653984600000|2022-05-31 08:10:00|55.13|52.73|55.04|52.64|55.31|52.91|54.76|52.36|0
1653984900000|2022-05-31 08:15:00|55.08|52.68|56.48|54.08|56.71|54.31|55.04|52.64|0
1653985200000|2022-05-31 08:20:00|56.57|54.17|56.85|54.45|57.06|54.66|56.33|53.93|0
1653985500000|2022-05-31 08:25:00|56.8|54.4|57.28|54.88|57.51|55.11|56.52|54.12|0
1653985800000|2022-05-31 08:30:00|57.37|54.97|57.13|54.73|57.42|55.02|56.87|54.47|0
1653986100000|2022-05-31 08:35:00|57.11|54.71|57.32|54.92|57.42|55.02|56.66|54.26|0
1653986400000|2022-05-31 08:40:00|57.42|55.02|57.7|55.3|58.23|55.83|57.37|54.97|0
1653986700000|2022-05-31 08:45:00|57.68|55.28|57.06|54.66|57.87|55.47|56.84|54.44|0
1653987000000|2022-05-31 08:50:00|57.13|54.73|56.94|54.54|57.34|54.94|56.91|54.51|0
1653987300000|2022-05-31 08:55:00|57.03|54.63|56.56|54.16|57.29|54.89|56.3|53.9|0
1653987600000|2022-05-31 09:00:00|56.61|54.21|55.14|52.74|56.61|54.21|54.84|52.44|0
1653987900000|2022-05-31 09:05:00|55.11|52.71|54.42|52.02|55.11|52.71|54.42|52.02|0
1653988200000|2022-05-31 09:10:00|54.38|51.98|53.72|51.32|54.61|52.21|53.61|51.21|0
1653988500000|2022-05-31 09:15:00|53.74|51.34|53.81|51.41|54.01|51.61|53.38|50.98|0
1653988800000|2022-05-31 09:20:00|53.79|51.39|52.66|50.26|54.6|52.2|52.66|50.26|0
1653989100000|2022-05-31 09:25:00|52.62|50.22|53.56|51.16|53.65|51.25|52.62|50.22|0
1653989400000|2022-05-31 09:30:00|53.6|51.2|52.84|50.44|53.94|51.54|52.72|50.32|0
1653989700000|2022-05-31 09:35:00|52.77|50.37|51.33|48.93|52.88|50.48|51.25|48.85|0
1653990000000|2022-05-31 09:40:00|51.38|48.98|50.9|48.5|51.68|49.28|50.44|48.04|0
1653990300000|2022-05-31 09:45:00|50.81|48.41|51.29|48.89|51.86|49.46|50.81|48.41|0
1653990600000|2022-05-31 09:50:00|51.24|48.84|51.33|48.93|51.53|49.13|51.03|48.63|0
1653990900000|2022-05-31 09:55:00|51.29|48.89|51.64|49.24|51.86|49.46|51.22|48.82|0
1653991200000|2022-05-31 10:00:00|51.59|49.19|50.89|48.49|51.7|49.3|50.74|48.34|0
1653991500000|2022-05-31 10:05:00|50.98|48.58|51.37|48.97|51.39|48.99|50.44|48.04|0
1653991800000|2022-05-31 10:10:00|51.28|48.88|51.46|49.06|51.72|49.32|51.11|48.71|0
1653992100000|2022-05-31 10:15:00|51.5|49.1|51.41|49.01|51.87|49.47|51.37|48.97|0
1653992400000|2022-05-31 10:20:00|51.37|48.97|51.5|49.1|51.63|49.23|50.97|48.57|0
1653992700000|2022-05-31 10:25:00|51.45|49.05|51.63|49.23|51.85|49.45|51.28|48.88|0
1653993000000|2022-05-31 10:30:00|51.58|49.18|51.45|49.05|51.8|49.4|51.17|48.77|0
1653993300000|2022-05-31 10:35:00|51.47|49.07|52.82|50.42|52.82|50.42|51.47|49.07|0
1653993600000|2022-05-31 10:40:00|52.78|50.38|53.9|51.5|53.99|51.59|52.69|50.29|0
1653993900000|2022-05-31 10:45:00|53.85|51.45|53.19|50.79|54.24|51.84|52.96|50.56|0
1653994200000|2022-05-31 10:50:00|53.23|50.83|52.76|50.36|53.39|50.99|52.47|50.07|0
1653994500000|2022-05-31 10:55:00|52.74|50.34|52.71|50.31|53.18|50.78|52.6|50.2|0
1653994800000|2022-05-31 11:00:00|52.85|50.45|53.72|51.32|53.86|51.46|52.85|50.45|0
1653995100000|2022-05-31 11:05:00|53.81|51.41|54.49|52.09|54.54|52.14|53.68|51.28|0
1653995400000|2022-05-31 11:10:00|54.47|52.07|53.45|51.05|54.91|52.51|53.36|50.96|0
1653995700000|2022-05-31 11:15:00|53.4|51|53.04|50.64|53.4|51|52.82|50.42|0
1653996000000|2022-05-31 11:20:00|53.09|50.69|52.95|50.55|53.45|51.05|52.84|50.44|0
1653996300000|2022-05-31 11:25:00|52.93|50.53|52.64|50.24|53|50.6|52.55|50.15|0
1653996600000|2022-05-31 11:30:00|52.66|50.26|52.99|50.59|53.06|50.66|52.5|50.1|0
1653996900000|2022-05-31 11:35:00|52.9|50.5|53.37|50.97|53.76|51.36|52.9|50.5|0
1653997200000|2022-05-31 11:40:00|53.26|50.86|52.9|50.5|53.31|50.91|52.72|50.32|0
1653997500000|2022-05-31 11:45:00|52.95|50.55|52.79|50.39|53.08|50.68|52.79|50.39|0
1653997800000|2022-05-31 11:50:00|52.81|50.41|52.08|49.68|52.9|50.5|51.99|49.59|0
1653998100000|2022-05-31 11:55:00|52.1|49.7|52.85|50.45|52.9|50.5|52.05|49.65|0
1653998400000|2022-05-31 12:00:00|52.87|50.47|51.48|49.08|52.99|50.59|51.31|48.91|0
1653998700000|2022-05-31 12:05:00|51.44|49.04|51.26|48.86|51.54|49.14|51.04|48.64|0
1653999000000|2022-05-31 12:10:00|51.3|48.9|51.43|49.03|51.48|49.08|50.95|48.55|0
1653999300000|2022-05-31 12:15:00|51.37|48.97|51.74|49.34|51.87|49.47|50.91|48.51|0
1653999600000|2022-05-31 12:20:00|51.78|49.38|51.17|48.77|51.87|49.47|51.17|48.77|0
1653999900000|2022-05-31 12:25:00|51.21|48.81|51.43|49.03|51.61|49.21|50.78|48.38|0
1654000200000|2022-05-31 12:30:00|51.36|48.96|50.56|48.16|51.43|49.03|50.41|48.01|0
1654000500000|2022-05-31 12:35:00|50.65|48.25|49.96|47.56|51.12|48.72|49.96|47.56|0
1654000800000|2022-05-31 12:40:00|50|47.6|51.3|48.9|51.43|49.03|49.49|47.09|0
1654001100000|2022-05-31 12:45:00|51.22|48.82|52.09|49.69|52.09|49.69|51.08|48.68|0
1654001400000|2022-05-31 12:50:00|52.05|49.65|51.69|49.29|52.27|49.87|51.69|49.29|0
1654001700000|2022-05-31 12:55:00|51.74|49.34|51.26|48.86|52.13|49.73|51.21|48.81|0
1654002000000|2022-05-31 13:00:00|51.23|48.83|52.17|49.77|52.53|50.13|51.23|48.83|0
1654002300000|2022-05-31 13:05:00|52.22|49.82|52.53|50.13|52.71|50.31|52.13|49.73|0
1654002600000|2022-05-31 13:10:00|52.57|50.17|53.87|51.47|53.87|51.47|52.53|50.13|0
1654002900000|2022-05-31 13:15:00|53.91|51.51|53.33|50.93|53.91|51.51|53.08|50.68|0
1654003200000|2022-05-31 13:20:00|53.28|50.88|53.69|51.29|53.82|51.42|53.1|50.7|0
1654003500000|2022-05-31 13:25:00|53.64|51.24|54.05|51.65|54.78|52.38|53.6|51.2|0
1654003800000|2022-05-31 13:30:00|53.82|51.42|48.53|46.13|54.8|52.4|48.53|46.13|0
1654004100000|2022-05-31 13:35:00|48.37|45.97|47.78|45.38|49.21|46.81|46.43|44.03|0
1654004400000|2022-05-31 13:40:00|47.59|45.19|46.95|44.55|47.78|45.38|46.58|44.18|0
1654004700000|2022-05-31 13:45:00|47.32|44.92|47.07|44.67|48.44|46.04|47.07|44.67|0
1654005000000|2022-05-31 13:50:00|47.2|44.8|48.23|45.83|48.61|46.21|47.16|44.76|0
1654005300000|2022-05-31 13:55:00|48.27|45.87|49.4|47|50.49|48.09|48.23|45.83|0
1654005600000|2022-05-31 14:00:00|49.32|46.92|47.91|45.51|49.98|47.58|47.91|45.51|0
1654005900000|2022-05-31 14:05:00|47.87|45.47|47.42|45.02|48.87|46.47|47.42|45.02|0
1654006200000|2022-05-31 14:10:00|47.34|44.94|49.21|46.81|49.29|46.89|47.34|44.94|0
1654006500000|2022-05-31 14:15:00|49.35|46.95|50.44|48.04|50.44|48.04|49.21|46.81|0
1654006800000|2022-05-31 14:20:00|50.59|48.19|51.2|48.8|52.5|50.1|50.57|48.17|0
1654007100000|2022-05-31 14:25:00|51.22|48.82|48.25|45.85|51.22|48.82|48.21|45.81|0
1654007400000|2022-05-31 14:30:00|48.17|45.77|48.54|46.14|50.65|48.25|48.17|45.77|0
1654007700000|2022-05-31 14:35:00|48.46|46.06|49.16|46.76|49.57|47.17|47.83|45.43|0
1654008000000|2022-05-31 14:40:00|49.27|46.87|52.19|49.79|52.45|50.05|49.1|46.7|0
1654008300000|2022-05-31 14:45:00|52.27|49.87|51.52|49.12|52.99|50.59|51.39|48.99|0
1654008600000|2022-05-31 14:50:00|51.48|49.08|52.25|49.85|52.49|50.09|51.35|48.95|0
1654008900000|2022-05-31 14:55:00|52.36|49.96|52.01|49.61|52.54|50.14|51.39|48.99|0
1654009200000|2022-05-31 15:00:00|51.96|49.56|52.89|50.49|53.07|50.67|51.87|49.47|0
1654009500000|2022-05-31 15:05:00|52.94|50.54|50.72|48.32|53.16|50.76|50.48|48.08|0
1654009800000|2022-05-31 15:10:00|50.59|48.19|49.56|47.16|50.98|48.58|49.52|47.12|0
1654010100000|2022-05-31 15:15:00|49.44|47.04|49.48|47.08|50.03|47.63|49.35|46.95|0
1654010400000|2022-05-31 15:20:00|49.31|46.91|49.73|47.33|50.42|48.02|49.31|46.91|0
1654010700000|2022-05-31 15:25:00|49.82|47.42|49.73|47.33|50.55|48.15|49.39|46.99|0
1654011000000|2022-05-31 15:30:00|48.75|46.35|48.79|46.39|49.34|46.94|48.2|45.8|0
1654011300000|2022-05-31 15:35:00|48.66|46.26|50.5|48.1|50.5|48.1|48.54|46.14|0
1654011600000|2022-05-31 15:40:00|50.54|48.14|50.76|48.36|51.15|48.75|49.89|47.49|0
1654011900000|2022-05-31 15:45:00|50.84|48.44|51.9|49.5|52.03|49.63|50.8|48.4|0
1654012200000|2022-05-31 15:50:00|51.81|49.41|53.37|50.97|53.6|51.2|51.81|49.41|0
1654012500000|2022-05-31 15:55:00|53.42|51.02|54|51.6|54.55|52.15|53.37|50.97|0
1654012800000|2022-05-31 16:00:00|54.1|51.7|54.26|51.86|57.1|54.7|53.76|51.36|0
1654013100000|2022-05-31 16:05:00|54.24|51.84|53.12|50.72|54.24|51.84|53.12|50.72|0
1654013400000|2022-05-31 16:10:00|53.07|50.67|52.08|49.68|53.48|51.08|52.08|49.68|0
1654013700000|2022-05-31 16:15:00|52.04|49.64|51.77|49.37|52.31|49.91|50.93|48.53|0
1654014000000|2022-05-31 16:20:00|51.82|49.42|51.11|48.71|51.82|49.42|50.63|48.23|0
1654014300000|2022-05-31 16:25:00|51.06|48.66|52.04|49.64|52.04|49.64|51.06|48.66|0
1654014600000|2022-05-31 16:30:00|52.12|49.72|52.35|49.95|52.35|49.95|51.68|49.28|0
1654014900000|2022-05-31 16:35:00|52.44|50.04|53.63|51.23|53.75|51.35|52.35|49.95|0
1654015200000|2022-05-31 16:40:00|53.7|51.3|53.79|51.39|54.48|52.08|53.47|51.07|0
1654015500000|2022-05-31 16:45:00|53.84|51.44|53.7|51.3|54.3|51.9|53.25|50.85|0
1654015800000|2022-05-31 16:50:00|53.65|51.25|54.25|51.85|54.43|52.03|53.56|51.16|0
1654016100000|2022-05-31 16:55:00|54.3|51.9|53.61|51.21|54.64|52.24|53.47|51.07|0
1654016400000|2022-05-31 17:00:00|53.47|51.07|52.43|50.03|53.93|51.53|51.94|49.54|0
1654016700000|2022-05-31 17:05:00|52.56|50.16|54.15|51.75|54.43|52.03|52.52|50.12|0
1654017000000|2022-05-31 17:10:00|54.11|51.71|53.1|50.7|54.11|51.71|52.97|50.57|0
1654017300000|2022-05-31 17:15:00|53.15|50.75|51.71|49.31|53.15|50.75|51.33|48.93|0
1654017600000|2022-05-31 17:20:00|51.84|49.44|51.4|49|51.93|49.53|51.18|48.78|0
1654017900000|2022-05-31 17:25:00|51.31|48.91|51.49|49.09|52.07|49.67|50.87|48.47|0
1654018200000|2022-05-31 17:30:00|51.4|49|53.19|50.79|53.19|50.79|51.27|48.87|0
1654018500000|2022-05-31 17:35:00|53.14|50.74|52.71|50.31|53.64|51.24|52.29|49.89|0
1654018800000|2022-05-31 17:40:00|52.78|50.38|53.64|51.24|53.64|51.24|52.51|50.11|0
1654019100000|2022-05-31 17:45:00|53.59|51.19|53.23|50.83|53.91|51.51|52.82|50.42|0
1654019400000|2022-05-31 17:50:00|53.27|50.87|54.46|52.06|55.02|52.62|53.09|50.69|0
1654019700000|2022-05-31 17:55:00|54.56|52.16|55.67|53.27|55.72|53.32|54.42|52.02|0
1654020000000|2022-05-31 18:00:00|55.44|53.04|55.02|52.62|55.95|53.55|54.83|52.43|0
1654020300000|2022-05-31 18:05:00|54.74|52.34|55.06|52.66|55.16|52.76|54.14|51.74|0
1654020600000|2022-05-31 18:10:00|54.97|52.57|55.06|52.66|55.39|52.99|54.55|52.15|0
1654020900000|2022-05-31 18:15:00|54.97|52.57|55.43|53.03|55.48|53.08|54.74|52.34|0
1654021200000|2022-05-31 18:20:00|55.57|53.17|54.41|52.01|55.71|53.31|53.72|51.32|0
1654021500000|2022-05-31 18:25:00|54.36|51.96|54.04|51.64|54.46|52.06|53.31|50.91|0
1654021800000|2022-05-31 18:30:00|53.99|51.59|53.54|51.14|54.41|52.01|53.4|51|0
1654022100000|2022-05-31 18:35:00|53.58|51.18|53.81|51.41|54.27|51.87|53.26|50.86|0
1654022400000|2022-05-31 18:40:00|53.9|51.5|52|49.6|53.9|51.5|51.87|49.47|0
1654022700000|2022-05-31 18:45:00|51.82|49.42|50.5|48.1|51.82|49.42|49.85|47.45|0
1654023000000|2022-05-31 18:50:00|50.41|48.01|49.16|46.76|50.94|48.54|49.16|46.76|0
1654023300000|2022-05-31 18:55:00|49.21|46.81|49.85|47.45|50.19|47.79|48.4|46|0
1654023600000|2022-05-31 19:00:00|49.8|47.4|49.29|46.89|49.89|47.49|48.1|45.7|0
1654023900000|2022-05-31 19:05:00|49.25|46.85|50.63|48.23|50.71|48.31|48.52|46.12|0
1654024200000|2022-05-31 19:10:00|50.45|48.05|50.63|48.23|50.63|48.23|49.5|47.1|0
1654024500000|2022-05-31 19:15:00|50.89|48.49|50.67|48.27|52.35|49.95|50.58|48.18|0
1654024800000|2022-05-31 19:20:00|50.69|48.29|51.9|49.5|52.3|49.9|50.58|48.18|0
1654025100000|2022-05-31 19:25:00|51.95|49.55|51.77|49.37|52.35|49.95|51.37|48.97|0
1654025400000|2022-05-31 19:30:00|51.68|49.28|53.11|50.71|53.39|50.99|51.68|49.28|0
1654025700000|2022-05-31 19:35:00|53.02|50.62|52.57|50.17|53.2|50.8|52.12|49.72|0
1654026000000|2022-05-31 19:40:00|52.52|50.12|51.01|48.61|53.07|50.67|50.97|48.57|0
1654026300000|2022-05-31 19:45:00|50.88|48.48|51.01|48.61|51.85|49.45|50.48|48.08|0
1654026600000|2022-05-31 19:50:00|51.54|49.14|50.35|47.95|53.02|50.62|50.18|47.78|0
1654026900000|2022-05-31 19:55:00|50.27|47.87|49.74|47.34|50.27|47.87|48.46|46.06|0
1654027200000|2022-05-31 20:00:00|49.01|46.61|48.33|45.93|49.7|47.3|48.29|45.89|0
1654027500000|2022-05-31 20:05:00|48.31|45.91|48.29|45.89|48.5|46.1|47.83|45.43|0
1654027800000|2022-05-31 20:10:00|48.38|45.98|47.98|45.58|49.78|47.38|47.69|45.29|0
1654028100000|2022-05-31 20:15:00|48.27|45.47|48.27|45.47|48.35|45.55|47.87|45.07|0
1654028400000|2022-05-31 20:20:00|48.23|45.43|48.41|45.61|48.41|45.61|48.14|45.34|0
1654028700000|2022-05-31 20:25:00|48.44|45.64|48.56|45.76|48.56|45.76|47.76|44.96|0
1654029000000|2022-05-31 20:30:00|48.6|45.8|48.35|45.55|48.6|45.8|48.14|45.34|0
1654029300000|2022-05-31 20:35:00|48.31|45.51|48.52|45.72|48.52|45.72|48.22|45.42|0
1654029600000|2022-05-31 20:40:00|48.47|45.67|48.56|45.76|48.73|45.93|48.43|45.63|0
1654029900000|2022-05-31 20:45:00|48.64|45.84|48.81|46.01|48.81|46.01|48.35|45.55|0
1654030200000|2022-05-31 20:50:00|48.77|45.97|48.81|46.01|49.02|46.22|48.75|45.95|0
1654030500000|2022-05-31 20:55:00|48.77|45.97|48.74|45.94|48.85|46.05|48.55|45.75|0
1654030800000|2022-05-31 21:00:00|48.66|45.86|48.65|45.85|48.66|45.86|48.59|45.79|0
1654031100000|2022-05-31 21:05:00|48.66|45.86|48.55|45.75|48.67|45.87|48.55|45.75|0
1654031400000|2022-05-31 21:10:00|48.57|45.77|48.76|45.96|48.79|45.99|48.57|45.77|0
1654031700000|2022-05-31 21:15:00|48.79|45.99|48.77|45.97|48.85|46.05|48.71|45.91|0
1654032000000|2022-05-31 21:20:00|48.76|45.96|48.74|45.94|48.76|45.96|48.72|45.92|0
1654032300000|2022-05-31 21:25:00|48.76|45.96|48.85|46.05|48.86|46.06|48.73|45.93|0
1654032600000|2022-05-31 21:30:00|48.84|46.04|48.96|46.16|48.97|46.17|48.84|46.04|0
1654032900000|2022-05-31 21:35:00|48.98|46.18|49.02|46.22|49.03|46.23|48.96|46.16|0
1654033200000|2022-05-31 21:40:00|48.96|46.16|48.89|46.09|48.96|46.16|48.89|46.09|0
1654033500000|2022-05-31 21:45:00|48.9|46.1|48.89|46.09|48.92|46.12|48.86|46.06|0
1654033800000|2022-05-31 21:50:00|48.88|46.08|48.89|46.09|48.9|46.1|48.83|46.03|0
1654034100000|2022-05-31 21:55:00|48.9|46.1|48.96|46.16|49|46.2|48.86|46.06|0
1654034400000|2022-05-31 22:00:00|49.41|46.61|49.48|46.68|49.63|46.83|49.26|46.46|0
1654034700000|2022-05-31 22:05:00|49.52|46.72|49.56|46.76|49.71|46.91|49.43|46.63|0
1654035000000|2022-05-31 22:10:00|49.54|46.74|49.28|46.48|49.54|46.74|49.17|46.37|0
1654035300000|2022-05-31 22:15:00|49.32|46.52|49.09|46.29|49.6|46.8|49.09|46.29|0
1654035600000|2022-05-31 22:20:00|49.13|46.33|49.17|46.37|49.22|46.42|49.04|46.24|0
1654035900000|2022-05-31 22:25:00|49.21|46.41|49.34|46.54|49.34|46.54|48.85|46.05|0
1654036200000|2022-05-31 22:30:00|49.38|46.58|49.51|46.71|49.64|46.84|49.38|46.58|0
1654036500000|2022-05-31 22:35:00|49.47|46.67|50.07|47.27|50.07|47.27|49.47|46.67|0
1654036800000|2022-05-31 22:40:00|50.09|47.29|49.72|46.92|50.16|47.36|49.68|46.88|0
1654037100000|2022-05-31 22:45:00|49.75|46.95|50.33|47.53|50.42|47.62|49.72|46.92|0
1654037400000|2022-05-31 22:50:00|50.37|47.57|50.11|47.31|50.42|47.62|50.03|47.23|0
1654037700000|2022-05-31 22:55:00|50.16|47.36|50.5|47.7|50.61|47.81|50.16|47.36|0
1654038000000|2022-05-31 23:00:00|50.63|47.83|50.41|47.61|50.68|47.88|50.24|47.44|0
1654038300000|2022-05-31 23:05:00|50.39|47.59|50.11|47.31|50.46|47.66|49.98|47.18|0
1654038600000|2022-05-31 23:10:00|50.06|47.26|50.19|47.39|50.32|47.52|49.98|47.18|0
1654038900000|2022-05-31 23:15:00|50.21|47.41|50.11|47.31|50.3|47.5|49.98|47.18|0
1654039200000|2022-05-31 23:20:00|50.08|47.28|50.28|47.48|50.28|47.48|49.98|47.18|0
1654039500000|2022-05-31 23:25:00|50.23|47.43|50.58|47.78|50.58|47.78|50.23|47.43|0
1654039800000|2022-05-31 23:30:00|50.63|47.83|50.58|47.78|50.69|47.89|50.49|47.69|0
1654040100000|2022-05-31 23:35:00|50.56|47.76|50.06|47.26|50.56|47.76|50.06|47.26|0
1654040400000|2022-05-31 23:40:00|50.12|47.32|50.84|48.04|50.84|48.04|50.12|47.32|0
1654040700000|2022-05-31 23:45:00|50.89|48.09|51.19|48.39|51.24|48.44|50.84|48.04|0
1654041000000|2022-05-31 23:50:00|51.24|48.44|51.37|48.57|51.41|48.61|51.19|48.39|0
1654041300000|2022-05-31 23:55:00|51.41|48.61|51.41|48.61|51.55|48.75|51.15|48.35|0
1654041600000|2022-06-01 00:00:00|51.46|48.66|51.85|49.05|52.03|49.23|51.41|48.61|0
1654041900000|2022-06-01 00:05:00|51.9|49.1|51.99|49.19|52.17|49.37|51.85|49.05|0
1654042200000|2022-06-01 00:10:00|52.01|49.21|52.03|49.23|52.05|49.25|51.76|48.96|0
1654042500000|2022-06-01 00:15:00|52.01|49.21|51.69|48.89|52.12|49.32|51.63|48.83|0
1654042800000|2022-06-01 00:20:00|51.63|48.83|51.89|49.09|52.03|49.23|51.6|48.8|0
1654043100000|2022-06-01 00:25:00|51.85|49.05|51.89|49.09|52.12|49.32|51.85|49.05|0
1654043400000|2022-06-01 00:30:00|51.8|49|52.02|49.22|52.07|49.27|51.71|48.91|0
1654043700000|2022-06-01 00:35:00|51.98|49.18|51.71|48.91|51.98|49.18|51.49|48.69|0
1654044000000|2022-06-01 00:40:00|51.76|48.96|51.89|49.09|51.98|49.18|51.71|48.91|0
1654044300000|2022-06-01 00:45:00|51.93|49.13|51.93|49.13|51.98|49.18|51.75|48.95|0
1654044600000|2022-06-01 00:50:00|51.98|49.18|51.93|49.13|52.02|49.22|51.84|49.04|0
1654044900000|2022-06-01 00:55:00|51.97|49.17|51.71|48.91|51.97|49.17|51.66|48.86|0
1654045200000|2022-06-01 01:00:00|51.62|48.82|51.97|49.17|51.97|49.17|51.48|48.68|0
1654045500000|2022-06-01 01:05:00|51.95|49.15|52.11|49.31|52.11|49.31|51.84|49.04|0
1654045800000|2022-06-01 01:10:00|52.15|49.35|52.6|49.8|52.73|49.93|52.15|49.35|0
1654046100000|2022-06-01 01:15:00|52.69|49.89|52.78|49.98|52.91|50.11|52.55|49.75|0
1654046400000|2022-06-01 01:20:00|52.82|50.02|52.55|49.75|52.87|50.07|52.55|49.75|0
1654046700000|2022-06-01 01:25:00|52.6|49.8|52.55|49.75|52.64|49.84|52.46|49.66|0
1654047000000|2022-06-01 01:30:00|52.5|49.7|52.19|49.39|52.59|49.79|52.19|49.39|0
1654047300000|2022-06-01 01:35:00|52.14|49.34|52.55|49.75|52.64|49.84|51.83|49.03|0
1654047600000|2022-06-01 01:40:00|52.5|49.7|52.3|49.5|52.55|49.75|52.14|49.34|0
1654047900000|2022-06-01 01:45:00|52.32|49.52|52.36|49.56|52.68|49.88|52.23|49.43|0
1654048200000|2022-06-01 01:50:00|52.32|49.52|52.41|49.61|52.63|49.83|52.32|49.52|0
1654048500000|2022-06-01 01:55:00|52.43|49.63|52.32|49.52|52.54|49.74|52.27|49.47|0
1654048800000|2022-06-01 02:00:00|52.29|49.49|52.18|49.38|52.29|49.49|52|49.2|0
1654049100000|2022-06-01 02:05:00|52.14|49.34|51.96|49.16|52.27|49.47|51.73|48.93|0
1654049400000|2022-06-01 02:10:00|51.91|49.11|52.13|49.33|52.18|49.38|51.91|49.11|0
1654049700000|2022-06-01 02:15:00|52.15|49.35|52.18|49.38|52.29|49.49|52.09|49.29|0
1654050000000|2022-06-01 02:20:00|52.22|49.42|52.11|49.31|52.47|49.67|51.95|49.15|0
1654050300000|2022-06-01 02:25:00|52.09|49.29|51.91|49.11|52.15|49.35|51.86|49.06|0
1654050600000|2022-06-01 02:30:00|51.86|49.06|51.95|49.15|52.04|49.24|51.79|48.99|0
1654050900000|2022-06-01 02:35:00|51.9|49.1|52.08|49.28|52.13|49.33|51.82|49.02|0
1654051200000|2022-06-01 02:40:00|52.04|49.24|51.99|49.19|52.08|49.28|51.9|49.1|0
1654051500000|2022-06-01 02:45:00|52.01|49.21|51.81|49.01|52.04|49.24|51.77|48.97|0
1654051800000|2022-06-01 02:50:00|51.77|48.97|51.21|48.41|51.88|49.08|51.1|48.3|0
1654052100000|2022-06-01 02:55:00|51.19|48.39|51.01|48.21|51.32|48.52|50.92|48.12|0
1654052400000|2022-06-01 03:00:00|50.97|48.17|50.79|47.99|50.99|48.19|50.53|47.73|0
1654052700000|2022-06-01 03:05:00|50.81|48.01|50.48|47.68|50.83|48.03|50.44|47.64|0
1654053000000|2022-06-01 03:10:00|50.53|47.73|50.53|47.73|50.79|47.99|50.4|47.6|0
1654053300000|2022-06-01 03:15:00|50.48|47.68|50.74|47.94|50.74|47.94|50.48|47.68|0
1654053600000|2022-06-01 03:20:00|50.7|47.9|50.74|47.94|51.05|48.25|50.61|47.81|0
1654053900000|2022-06-01 03:25:00|50.79|47.99|50.83|48.03|51.01|48.21|50.74|47.94|0
1654054200000|2022-06-01 03:30:00|50.79|47.99|50.74|47.94|50.87|48.07|50.7|47.9|0
1654054500000|2022-06-01 03:35:00|50.72|47.92|50.7|47.9|50.74|47.94|50.52|47.72|0
1654054800000|2022-06-01 03:40:00|50.74|47.94|50.69|47.89|50.83|48.03|50.61|47.81|0
1654055100000|2022-06-01 03:45:00|50.71|47.91|51.18|48.38|51.18|48.38|50.71|47.91|0
1654055400000|2022-06-01 03:50:00|51.15|48.35|51|48.2|51.18|48.38|50.95|48.15|0
1654055700000|2022-06-01 03:55:00|51.04|48.24|51|48.2|51.04|48.24|50.95|48.15|0
1654056000000|2022-06-01 04:00:00|51.04|48.24|51.22|48.42|51.26|48.46|51|48.2|0
1654056300000|2022-06-01 04:05:00|51.26|48.46|49.99|47.19|51.35|48.55|49.95|47.15|0
1654056600000|2022-06-01 04:10:00|50.08|47.28|49.92|47.12|50.08|47.28|49.69|46.89|0
1654056900000|2022-06-01 04:15:00|49.95|47.15|49.94|47.14|49.95|47.15|49.73|46.93|0
1654057200000|2022-06-01 04:20:00|49.92|47.12|50.16|47.36|50.2|47.4|49.9|47.1|0
1654057500000|2022-06-01 04:25:00|50.12|47.32|50.38|47.58|50.42|47.62|50.03|47.23|0
1654057800000|2022-06-01 04:30:00|50.42|47.62|50.24|47.44|50.42|47.62|50.24|47.44|0
1654058100000|2022-06-01 04:35:00|50.27|47.47|50.68|47.88|50.68|47.88|50.16|47.36|0
1654058400000|2022-06-01 04:40:00|50.64|47.84|50.59|47.79|50.68|47.88|50.42|47.62|0
1654058700000|2022-06-01 04:45:00|50.55|47.75|50.48|47.68|50.72|47.92|50.37|47.57|0
1654059000000|2022-06-01 04:50:00|50.5|47.7|50.41|47.61|50.5|47.7|50.24|47.44|0
1654059300000|2022-06-01 04:55:00|50.5|47.7|51.11|48.31|51.16|48.36|50.5|47.7|0
1654059600000|2022-06-01 05:00:00|51.2|48.4|51.25|48.45|51.38|48.58|50.94|48.14|0
1654059900000|2022-06-01 05:05:00|51.29|48.49|51.42|48.62|51.82|49.02|51.29|48.49|0
1654060200000|2022-06-01 05:10:00|51.38|48.58|51.02|48.22|51.47|48.67|50.98|48.18|0
1654060500000|2022-06-01 05:15:00|51.04|48.24|50.63|47.83|51.2|48.4|50.54|47.74|0
1654060800000|2022-06-01 05:20:00|50.65|47.85|50.19|47.39|50.67|47.87|50.1|47.3|0
1654061100000|2022-06-01 05:25:00|50.23|47.43|50.14|47.34|50.36|47.56|50.06|47.26|0
1654061400000|2022-06-01 05:30:00|50.08|47.28|48.77|45.97|50.08|47.28|48.77|45.97|0
1654061700000|2022-06-01 05:35:00|48.79|45.99|49.06|46.26|49.21|46.41|48.79|45.99|0
1654062000000|2022-06-01 05:40:00|49.11|46.31|49.11|46.31|49.36|46.56|49.04|46.24|0
1654062300000|2022-06-01 05:45:00|49.06|46.26|48.34|45.54|49.23|46.43|48.34|45.54|0
1654062600000|2022-06-01 05:50:00|48.3|45.5|48.34|45.54|48.85|46.05|48.3|45.5|0
1654062900000|2022-06-01 05:55:00|48.42|45.62|48.82|46.02|48.85|46.05|48.25|45.45|0
1654063200000|2022-06-01 06:00:00|48.89|46.09|49.1|46.3|49.14|46.34|48.42|45.62|0
1654063500000|2022-06-01 06:05:00|49.14|46.34|49.87|47.07|49.87|47.07|49.1|46.3|0
1654063800000|2022-06-01 06:10:00|49.92|47.12|49.92|47.12|50.39|47.59|49.79|46.99|0
1654064100000|2022-06-01 06:15:00|49.87|47.07|49.48|46.68|50.13|47.33|49.48|46.68|0
1654064400000|2022-06-01 06:20:00|49.5|46.7|50.19|47.39|50.22|47.42|49.4|46.6|0
1654064700000|2022-06-01 06:25:00|50.15|47.35|49.67|46.87|50.17|47.37|49.61|46.81|0
1654065000000|2022-06-01 06:30:00|49.7|46.9|49.61|46.81|49.91|47.11|49.61|46.81|0
1654065300000|2022-06-01 06:35:00|49.57|46.77|49.65|46.85|49.84|47.04|49.14|46.34|0
1654065600000|2022-06-01 06:40:00|49.69|46.89|50.13|47.33|50.34|47.54|49.65|46.85|0
1654065900000|2022-06-01 06:45:00|50.1|47.3|50.65|47.85|50.65|47.85|49.95|47.15|0
1654066200000|2022-06-01 06:50:00|50.6|47.8|50.34|47.54|50.6|47.8|50.17|47.37|0
1654066500000|2022-06-01 06:55:00|50.36|47.56|50.51|47.71|50.6|47.8|50.27|47.47|0
1654066800000|2022-06-01 07:00:00|50.56|47.76|50.58|47.78|51.15|48.35|49.95|47.15|0
1654067100000|2022-06-01 07:05:00|50.4|48|50.86|48.46|51.5|49.1|49.9|47.5|0
1654067400000|2022-06-01 07:10:00|50.84|48.44|51.14|48.74|51.63|49.23|50.71|48.31|0
1654067700000|2022-06-01 07:15:00|51.19|48.79|51.23|48.83|51.5|49.1|50.92|48.52|0
1654068000000|2022-06-01 07:20:00|51.19|48.79|50.79|48.39|51.32|48.92|50.4|48|0
1654068300000|2022-06-01 07:25:00|50.75|48.35|50.96|48.56|51.27|48.87|50.5|48.1|0
1654068600000|2022-06-01 07:30:00|50.92|48.52|51.6|49.2|51.63|49.23|50.46|48.06|0
1654068900000|2022-06-01 07:35:00|51.58|49.18|51.31|48.91|51.85|49.45|51.31|48.91|0
1654069200000|2022-06-01 07:40:00|51.09|48.69|48.85|46.45|51.23|48.83|48.6|46.2|0
1654069500000|2022-06-01 07:45:00|48.89|46.49|49.11|46.71|49.26|46.86|48.59|46.19|0
1654069800000|2022-06-01 07:50:00|49.15|46.75|48.89|46.49|49.45|47.05|48.72|46.32|0
1654070100000|2022-06-01 07:55:00|48.85|46.45|49.08|46.68|49.58|47.18|48.85|46.45|0
1654070400000|2022-06-01 08:00:00|49.06|46.66|48.93|46.53|49.32|46.92|48.72|46.32|0
1654070700000|2022-06-01 08:05:00|48.95|46.55|47.87|45.47|49.06|46.66|47.15|44.75|0
1654071000000|2022-06-01 08:10:00|47.83|45.43|46.8|44.4|47.83|45.43|46.76|44.36|0
1654071300000|2022-06-01 08:15:00|46.78|44.38|46.99|44.59|47.28|44.88|46.78|44.38|0
1654071600000|2022-06-01 08:20:00|47.03|44.63|47.4|45|47.4|45|46.65|44.25|0
1654071900000|2022-06-01 08:25:00|47.44|45.04|47.61|45.21|47.69|45.29|47.23|44.83|0
1654072200000|2022-06-01 08:30:00|47.65|45.25|47.82|45.42|48.2|45.8|47.65|45.25|0
1654072500000|2022-06-01 08:35:00|47.86|45.46|47.54|45.14|48.09|45.69|47.36|44.96|0
1654072800000|2022-06-01 08:40:00|47.65|45.25|47.61|45.21|47.86|45.46|47.19|44.79|0
1654073100000|2022-06-01 08:45:00|47.73|45.33|48.43|46.03|48.47|46.07|47.65|45.25|0
1654073400000|2022-06-01 08:50:00|48.45|46.05|48.24|45.84|48.45|46.05|48.17|45.77|0
1654073700000|2022-06-01 08:55:00|48.28|45.88|47.79|45.39|48.28|45.88|47.79|45.39|0
1654074000000|2022-06-01 09:00:00|47.94|45.54|48|45.6|48.41|46.01|47.81|45.41|0
1654074300000|2022-06-01 09:05:00|48.09|45.69|48.45|46.05|48.75|46.35|48.04|45.64|0
1654074600000|2022-06-01 09:10:00|48.49|46.09|48.36|45.96|48.49|46.09|48.23|45.83|0
1654074900000|2022-06-01 09:15:00|48.4|46|48.4|46|48.61|46.21|48.34|45.94|0
1654075200000|2022-06-01 09:20:00|48.42|46.02|48.83|46.43|49.08|46.68|48.25|45.85|0
1654075500000|2022-06-01 09:25:00|48.8|46.4|48.91|46.51|49.08|46.68|48.76|46.36|0
1654075800000|2022-06-01 09:30:00|48.95|46.55|49.21|46.81|49.21|46.81|48.91|46.51|0
1654076100000|2022-06-01 09:35:00|49.23|46.83|48.87|46.47|49.3|46.9|48.87|46.47|0
1654076400000|2022-06-01 09:40:00|48.84|46.44|48.84|46.44|48.87|46.47|48.65|46.25|0
1654076700000|2022-06-01 09:45:00|48.86|46.46|48.48|46.08|48.86|46.46|48.44|46.04|0
1654077000000|2022-06-01 09:50:00|48.46|46.06|48.61|46.21|48.65|46.25|48.22|45.82|0
1654077300000|2022-06-01 09:55:00|48.56|46.16|48.22|45.82|48.61|46.21|48.18|45.78|0
1654077600000|2022-06-01 10:00:00|48.18|45.78|48.22|45.82|48.43|46.03|48.09|45.69|0
1654077900000|2022-06-01 10:05:00|48.26|45.86|47.84|45.44|48.39|45.99|47.65|45.25|0
1654078200000|2022-06-01 10:10:00|47.88|45.48|47.75|45.35|47.92|45.52|47.54|45.14|0
1654078500000|2022-06-01 10:15:00|47.67|45.27|47.94|45.54|48.09|45.69|47.58|45.18|0
1654078800000|2022-06-01 10:20:00|47.96|45.56|47.62|45.22|48|45.6|47.33|44.93|0
1654079100000|2022-06-01 10:25:00|47.67|45.27|47.5|45.1|47.67|45.27|47.25|44.85|0
1654079400000|2022-06-01 10:30:00|47.46|45.06|47.75|45.35|48.09|45.69|47.46|45.06|0
1654079700000|2022-06-01 10:35:00|47.73|45.33|47.2|44.8|47.96|45.56|47.16|44.76|0
1654080000000|2022-06-01 10:40:00|47.24|44.84|47.91|45.51|47.96|45.56|47.24|44.84|0
1654080300000|2022-06-01 10:45:00|47.96|45.56|47.45|45.05|47.96|45.56|47.45|45.05|0
1654080600000|2022-06-01 10:50:00|47.49|45.09|47.05|44.65|47.51|45.11|47.03|44.63|0
1654080900000|2022-06-01 10:55:00|47.07|44.67|47.32|44.92|47.57|45.17|46.74|44.34|0
1654081200000|2022-06-01 11:00:00|47.3|44.9|47.91|45.51|47.95|45.55|47.3|44.9|0
1654081500000|2022-06-01 11:05:00|47.95|45.55|48.59|46.19|48.97|46.57|47.85|45.45|0
1654081800000|2022-06-01 11:10:00|48.54|46.14|48.59|46.19|48.78|46.38|48.27|45.87|0
1654082100000|2022-06-01 11:15:00|48.63|46.23|48.24|45.84|48.63|46.23|48.22|45.82|0
1654082400000|2022-06-01 11:20:00|48.22|45.82|48.24|45.84|48.37|45.97|47.95|45.55|0
1654082700000|2022-06-01 11:25:00|48.26|45.86|48.45|46.05|48.45|46.05|48.2|45.8|0
1654083000000|2022-06-01 11:30:00|48.43|46.03|48.58|46.18|49.1|46.7|47.99|45.59|0
1654083300000|2022-06-01 11:35:00|48.56|46.16|48.79|46.39|49.22|46.82|48.56|46.16|0
1654083600000|2022-06-01 11:40:00|48.77|46.37|48.3|45.9|48.84|46.44|48.26|45.86|0
1654083900000|2022-06-01 11:45:00|48.32|45.92|48.83|46.43|49.39|46.99|48.2|45.8|0
1654084200000|2022-06-01 11:50:00|48.88|46.48|48.64|46.24|48.92|46.52|48.38|45.98|0
1654084500000|2022-06-01 11:55:00|48.62|46.22|49.69|47.29|49.69|47.29|48.62|46.22|0
1654084800000|2022-06-01 12:00:00|49.74|47.34|49.87|47.47|50.22|47.82|49.43|47.03|0
1654085100000|2022-06-01 12:05:00|49.82|47.42|49.69|47.29|50.24|47.84|49.63|47.23|0
1654085400000|2022-06-01 12:10:00|49.65|47.25|49.78|47.38|50.04|47.64|49.65|47.25|0
1654085700000|2022-06-01 12:15:00|49.82|47.42|49.39|46.99|49.99|47.59|49.39|46.99|0
1654086000000|2022-06-01 12:20:00|49.52|47.12|50.39|47.99|50.43|48.03|49.34|46.94|0
1654086300000|2022-06-01 12:25:00|50.34|47.94|50.69|48.29|51.05|48.65|50.21|47.81|0
1654086600000|2022-06-01 12:30:00|50.74|48.34|50.87|48.47|50.87|48.47|50.25|47.85|0
1654086900000|2022-06-01 12:35:00|50.91|48.51|50.82|48.42|50.96|48.56|50.6|48.2|0
1654087200000|2022-06-01 12:40:00|50.8|48.4|51.15|48.75|51.22|48.82|50.47|48.07|0
1654087500000|2022-06-01 12:45:00|51.18|48.78|50.64|48.24|51.18|48.78|50.47|48.07|0
1654087800000|2022-06-01 12:50:00|50.6|48.2|50.82|48.42|50.95|48.55|50.51|48.11|0
1654088100000|2022-06-01 12:55:00|50.84|48.44|50.25|47.85|51.04|48.64|50.25|47.85|0
1654088400000|2022-06-01 13:00:00|50.4|48|50.16|47.76|50.69|48.29|49.81|47.41|0
1654088700000|2022-06-01 13:05:00|50.11|47.71|50.9|48.5|50.9|48.5|50.03|47.63|0
1654089000000|2022-06-01 13:10:00|50.86|48.46|50.99|48.59|51.48|49.08|50.73|48.33|0
1654089300000|2022-06-01 13:15:00|51.01|48.61|51.57|49.17|51.61|49.21|50.64|48.24|0
1654089600000|2022-06-01 13:20:00|51.43|49.03|51.39|48.99|51.5|49.1|50.86|48.46|0
1654089900000|2022-06-01 13:25:00|51.52|49.12|51.48|49.08|51.52|49.12|51.21|48.81|0
1654090200000|2022-06-01 13:30:00|51.39|48.99|52.13|49.73|54.81|52.41|51.39|48.99|0
1654090500000|2022-06-01 13:35:00|52.35|49.95|50.57|48.17|53.35|50.95|50.52|48.12|0
1654090800000|2022-06-01 13:40:00|50.61|48.21|51.4|49|52.03|49.63|49.55|47.15|0
1654091100000|2022-06-01 13:45:00|51.67|49.27|50.56|48.16|52.03|49.63|49.97|47.57|0
1654091400000|2022-06-01 13:50:00|50.69|48.29|52.02|49.62|52.18|49.78|50.3|47.9|0
1654091700000|2022-06-01 13:55:00|52.25|49.85|51.51|49.11|52.47|50.07|51|48.6|0
1654092000000|2022-06-01 14:00:00|51.78|49.38|50.25|47.85|52.07|49.67|49.17|46.77|0
1654092300000|2022-06-01 14:05:00|49.99|47.59|47.64|45.24|50.16|47.76|47.06|44.66|0
1654092600000|2022-06-01 14:10:00|47.68|45.28|45.97|43.57|48.23|45.83|45.05|42.65|0
1654092900000|2022-06-01 14:15:00|45.8|43.4|43.99|41.59|45.8|43.4|43.91|41.51|0
1654093200000|2022-06-01 14:20:00|43.91|41.51|44.11|41.71|45.49|43.09|43.7|41.3|0
1654093500000|2022-06-01 14:25:00|44.07|41.67|43.36|40.96|44.67|42.27|43.29|40.89|0
1654093800000|2022-06-01 14:30:00|43.33|40.93|42.47|40.07|44.31|41.91|42.36|39.96|0
1654094100000|2022-06-01 14:35:00|42.32|39.92|42.61|40.21|42.74|40.34|41.52|39.12|0
1654094400000|2022-06-01 14:40:00|42.55|40.15|43.09|40.69|43.44|41.04|42.39|39.99|0
1654094700000|2022-06-01 14:45:00|42.97|40.57|42.28|39.88|43.28|40.88|42.28|39.88|0
1654095000000|2022-06-01 14:50:00|42.24|39.84|44.03|41.63|44.17|41.77|42.12|39.72|0
1654095300000|2022-06-01 14:55:00|43.99|41.59|44.07|41.67|44.42|42.02|43.59|41.19|0
1654095600000|2022-06-01 15:00:00|43.91|41.51|42.85|40.45|43.99|41.59|42.27|39.87|0
1654095900000|2022-06-01 15:05:00|42.77|40.37|42.08|39.68|43.32|40.92|42.08|39.68|0
1654096200000|2022-06-01 15:10:00|42.12|39.72|42.5|40.1|43.28|40.88|42.08|39.68|0
1654096500000|2022-06-01 15:15:00|42.48|40.08|41.89|39.49|42.71|40.31|41.21|38.81|0
1654096800000|2022-06-01 15:20:00|41.7|39.3|40.72|38.32|41.7|39.3|40.39|37.99|0
1654097100000|2022-06-01 15:25:00|40.68|38.28|41.52|39.12|41.52|39.12|38.89|36.49|0
1654097400000|2022-06-01 15:30:00|41.41|39.01|41.14|38.74|41.93|39.53|40.84|38.44|0
1654097700000|2022-06-01 15:35:00|41.25|38.85|41.03|38.63|41.4|39|40.4|38|0
1654098000000|2022-06-01 15:40:00|40.82|38.42|39.81|37.41|40.84|38.44|39.81|37.41|0
1654098300000|2022-06-01 15:45:00|39.74|37.34|40.43|38.03|41.17|38.77|39.63|37.23|0
1654098600000|2022-06-01 15:50:00|40.39|37.99|40.64|38.24|40.82|38.42|39.94|37.54|0
1654098900000|2022-06-01 15:55:00|40.75|38.35|40.28|37.88|41.12|38.72|40.19|37.79|0
1654099200000|2022-06-01 16:00:00|40.23|37.83|39.9|37.5|40.45|38.05|39.65|37.25|0
1654099500000|2022-06-01 16:05:00|39.83|37.43|40.3|37.9|40.71|38.31|39.81|37.41|0
1654099800000|2022-06-01 16:10:00|40.19|37.79|40.41|38.01|40.41|38.01|39.46|37.06|0
1654100100000|2022-06-01 16:15:00|40.37|37.97|41.08|38.68|41.08|38.68|40.28|37.88|0
1654100400000|2022-06-01 16:20:00|41.11|38.71|41.26|38.86|41.49|39.09|40.97|38.57|0
1654100700000|2022-06-01 16:25:00|41.23|38.83|40.15|37.75|41.34|38.94|40.15|37.75|0
1654101000000|2022-06-01 16:30:00|40.08|37.68|41.19|38.79|41.49|39.09|40.08|37.68|0
1654101300000|2022-06-01 16:35:00|41.22|38.82|40.96|38.56|41.45|39.05|40.52|38.12|0
1654101600000|2022-06-01 16:40:00|40.89|38.49|40.33|37.93|41.37|38.97|40.29|37.89|0
1654101900000|2022-06-01 16:45:00|40.29|37.89|39.82|37.42|40.44|38.04|39.53|37.13|0
1654102200000|2022-06-01 16:50:00|39.85|37.45|40.55|38.15|40.55|38.15|39.31|36.91|0
1654102500000|2022-06-01 16:55:00|40.51|38.11|40.79|38.39|41.07|38.67|40.22|37.82|0
1654102800000|2022-06-01 17:00:00|40.73|38.33|40.73|38.33|41.4|39|40.55|38.15|0
1654103100000|2022-06-01 17:05:00|40.68|38.28|42.27|39.87|42.27|39.87|40.68|38.28|0
1654103400000|2022-06-01 17:10:00|42.31|39.91|41.65|39.25|42.66|40.26|41.59|39.19|0
1654103700000|2022-06-01 17:15:00|41.67|39.27|42.54|40.14|42.73|40.33|41.67|39.27|0
1654104000000|2022-06-01 17:20:00|42.5|40.1|42.31|39.91|43.19|40.79|42.08|39.68|0
1654104300000|2022-06-01 17:25:00|42.38|39.98|42.61|40.21|43.19|40.79|42.38|39.98|0
1654104600000|2022-06-01 17:30:00|42.57|40.17|41.68|39.28|42.77|40.37|39.97|37.57|0
1654104900000|2022-06-01 17:35:00|41.64|39.24|42.48|40.08|42.75|40.35|41.53|39.13|0
1654105200000|2022-06-01 17:40:00|42.44|40.04|42.64|40.24|42.83|40.43|42.18|39.78|0
1654105500000|2022-06-01 17:45:00|42.71|40.31|42.44|40.04|43.02|40.62|42.17|39.77|0
1654105800000|2022-06-01 17:50:00|42.33|39.93|41.52|39.12|42.67|40.27|41.45|39.05|0
1654106100000|2022-06-01 17:55:00|41.41|39.01|42.17|39.77|42.94|40.54|41.41|39.01|0
1654106400000|2022-06-01 18:00:00|42.09|39.69|43.06|40.66|43.18|40.78|42|39.6|0
1654106700000|2022-06-01 18:05:00|42.98|40.58|43.02|40.62|43.41|41.01|42.28|39.88|0
1654107000000|2022-06-01 18:10:00|43|40.6|42.84|40.44|43.14|40.74|42.25|39.85|0
1654107300000|2022-06-01 18:15:00|42.86|40.46|42.55|40.15|43.29|40.89|42.17|39.77|0
1654107600000|2022-06-01 18:20:00|42.67|40.27|44.59|42.19|44.64|42.24|42.28|39.88|0
1654107900000|2022-06-01 18:25:00|44.61|42.21|45|42.6|45.73|43.33|44.43|42.03|0
1654108200000|2022-06-01 18:30:00|45.12|42.72|45.36|42.96|45.52|43.12|44.91|42.51|0
1654108500000|2022-06-01 18:35:00|45.28|42.88|44.67|42.27|45.81|43.41|44.67|42.27|0
1654108800000|2022-06-01 18:40:00|44.63|42.23|45.89|43.49|46.05|43.65|44.55|42.15|0
1654109100000|2022-06-01 18:45:00|46.01|43.61|45.31|42.91|46.01|43.61|44.79|42.39|0
1654109400000|2022-06-01 18:50:00|45.23|42.83|44.27|41.87|45.27|42.87|44.19|41.79|0
1654109700000|2022-06-01 18:55:00|44.35|41.95|44.21|41.81|44.83|42.43|43.75|41.35|0
1654110000000|2022-06-01 19:00:00|44.27|41.87|43.87|41.47|44.71|42.31|43.32|40.92|0
1654110300000|2022-06-01 19:05:00|43.79|41.39|44.66|42.26|45.03|42.63|43.79|41.39|0
1654110600000|2022-06-01 19:10:00|44.54|42.14|45.65|43.25|45.88|43.48|44.38|41.98|0
1654110900000|2022-06-01 19:15:00|45.63|43.23|45.63|43.23|46.41|44.01|45.11|42.71|0
1654111200000|2022-06-01 19:20:00|45.61|43.21|45.67|43.27|46.2|43.8|45.35|42.95|0
1654111500000|2022-06-01 19:25:00|45.57|43.17|45.35|42.95|45.67|43.27|44.78|42.38|0
1654111800000|2022-06-01 19:30:00|45.14|42.74|42.43|40.03|45.41|43.01|42.27|39.87|0
1654112100000|2022-06-01 19:35:00|42.31|39.91|43.57|41.17|43.57|41.17|41.92|39.52|0
1654112400000|2022-06-01 19:40:00|43.61|41.21|43.05|40.65|44.1|41.7|43.05|40.65|0
1654112700000|2022-06-01 19:45:00|42.89|40.49|43.17|40.77|43.52|41.12|42.46|40.06|0
1654113000000|2022-06-01 19:50:00|43.76|41.36|41.12|38.72|43.76|41.36|41.04|38.64|0
1654113300000|2022-06-01 19:55:00|40.97|38.57|39.84|37.44|41.15|38.75|39.69|37.29|0
1654113600000|2022-06-01 20:00:00|39.8|37.4|39.84|37.44|40.29|37.89|39.58|37.18|0
1654113900000|2022-06-01 20:05:00|39.88|37.48|39.62|37.22|39.91|37.51|39.18|36.78|0
1654114200000|2022-06-01 20:10:00|39.65|37.25|39.87|37.47|39.87|37.47|39.4|37|0
1654114500000|2022-06-01 20:15:00|40.11|37.31|39.67|36.87|40.11|37.31|39.67|36.87|0
1654114800000|2022-06-01 20:20:00|39.63|36.83|39.81|37.01|39.81|37.01|39.48|36.68|0
1654115100000|2022-06-01 20:25:00|39.83|37.03|39.89|37.09|39.92|37.12|39.78|36.98|0
1654115400000|2022-06-01 20:30:00|39.85|37.05|39.72|36.92|40.03|37.23|39.66|36.86|0
1654115700000|2022-06-01 20:35:00|39.7|36.9|39.66|36.86|39.81|37.01|39.63|36.83|0
1654116000000|2022-06-01 20:40:00|39.63|36.83|39.44|36.64|39.63|36.83|39.41|36.61|0
1654116300000|2022-06-01 20:45:00|39.48|36.68|39.81|37.01|39.85|37.05|39.33|36.53|0
1654116600000|2022-06-01 20:50:00|39.72|36.92|39.46|36.66|39.92|37.12|39.46|36.66|0
1654116900000|2022-06-01 20:55:00|39.51|36.71|39.71|36.91|39.79|36.99|39.22|36.42|0
1654117200000|2022-06-01 21:00:00|39.73|36.93|39.64|36.84|39.83|37.03|39.62|36.82|0
1654117500000|2022-06-01 21:05:00|39.66|36.86|39.66|36.86|39.66|36.86|39.64|36.84|0
1654117800000|2022-06-01 21:10:00|39.67|36.87|39.61|36.81|39.67|36.87|39.61|36.81|0
1654118100000|2022-06-01 21:15:00|39.68|36.88|39.75|36.95|39.76|36.96|39.68|36.88|0
1654118400000|2022-06-01 21:20:00|39.76|36.96|39.78|36.98|39.78|36.98|39.74|36.94|0
1654118700000|2022-06-01 21:25:00|39.77|36.97|39.77|36.97|39.77|36.97|39.71|36.91|0
1654119000000|2022-06-01 21:30:00|39.76|36.96|39.71|36.91|39.77|36.97|39.69|36.89|0
1654119300000|2022-06-01 21:35:00|39.7|36.9|39.72|36.92|39.72|36.92|39.7|36.9|0
1654119600000|2022-06-01 21:40:00|39.73|36.93|39.71|36.91|39.77|36.97|39.71|36.91|0
1654119900000|2022-06-01 21:45:00|39.72|36.92|39.61|36.81|39.72|36.92|39.6|36.8|0
1654120200000|2022-06-01 21:50:00|39.62|36.82|39.62|36.82|39.62|36.82|39.56|36.76|0
1654120500000|2022-06-01 21:55:00|39.63|36.83|39.67|36.87|39.72|36.92|39.6|36.8|0
1654120800000|2022-06-01 22:00:00|39.81|37.01|39.88|37.08|39.99|37.19|39.61|36.81|0
1654121100000|2022-06-01 22:05:00|39.9|37.1|39.62|36.82|39.94|37.14|39.57|36.77|0
1654121400000|2022-06-01 22:10:00|39.64|36.84|39.55|36.75|39.64|36.84|39.31|36.51|0
1654121700000|2022-06-01 22:15:00|39.57|36.77|39.86|37.06|40.05|37.25|39.57|36.77|0
1654122000000|2022-06-01 22:20:00|39.88|37.08|39.49|36.69|39.97|37.17|39.31|36.51|0
1654122300000|2022-06-01 22:25:00|39.53|36.73|39.35|36.55|39.57|36.77|39.31|36.51|0
1654122600000|2022-06-01 22:30:00|39.31|36.51|39.24|36.44|39.46|36.66|39|36.2|0
1654122900000|2022-06-01 22:35:00|39.31|36.51|39.02|36.22|39.31|36.51|38.94|36.14|0
1654123200000|2022-06-01 22:40:00|38.98|36.18|39.09|36.29|39.38|36.58|38.94|36.14|0
1654123500000|2022-06-01 22:45:00|39.07|36.27|38.81|36.01|39.23|36.43|38.73|35.93|0
1654123800000|2022-06-01 22:50:00|38.83|36.03|38.87|36.07|38.92|36.12|38.69|35.89|0
1654124100000|2022-06-01 22:55:00|38.89|36.09|38.76|35.96|38.94|36.14|38.72|35.92|0
1654124400000|2022-06-01 23:00:00|38.8|36|38.9|36.1|39.01|36.21|38.65|35.85|0
1654124700000|2022-06-01 23:05:00|38.88|36.08|38.79|35.99|38.94|36.14|38.72|35.92|0
1654125000000|2022-06-01 23:10:00|38.76|35.96|38.95|36.15|38.99|36.19|38.56|35.76|0
1654125300000|2022-06-01 23:15:00|38.97|36.17|38.9|36.1|39.05|36.25|38.79|35.99|0
1654125600000|2022-06-01 23:20:00|38.94|36.14|39.01|36.21|39.12|36.32|38.86|36.06|0
1654125900000|2022-06-01 23:25:00|39.02|36.22|39.11|36.31|39.19|36.39|39.01|36.21|0
1654126200000|2022-06-01 23:30:00|39.15|36.35|38.93|36.13|39.2|36.4|38.93|36.13|0
1654126500000|2022-06-01 23:35:00|38.91|36.11|38.82|36.02|38.97|36.17|38.79|35.99|0
1654126800000|2022-06-01 23:40:00|38.86|36.06|38.32|35.52|38.86|36.06|38.21|35.41|0
1654127100000|2022-06-01 23:45:00|38.25|35.45|38.39|35.59|38.39|35.59|38.16|35.36|0
1654127400000|2022-06-01 23:50:00|38.35|35.55|38.17|35.37|38.35|35.55|38.1|35.3|0
1654127700000|2022-06-01 23:55:00|38.21|35.41|38.32|35.52|38.37|35.57|38.1|35.3|0
1654128000000|2022-06-02 00:00:00|38.35|35.55|37.97|35.17|38.57|35.77|37.96|35.16|0
1654128300000|2022-06-02 00:05:00|38.01|35.21|38.38|35.58|38.42|35.62|37.78|34.98|0
1654128600000|2022-06-02 00:10:00|38.42|35.62|38.78|35.98|38.92|36.12|38.24|35.44|0
1654128900000|2022-06-02 00:15:00|38.82|36.02|39.8|37|39.8|37|38.78|35.98|0
1654129200000|2022-06-02 00:20:00|39.84|37.04|40.21|37.41|40.28|37.48|39.69|36.89|0
1654129500000|2022-06-02 00:25:00|40.17|37.37|40.28|37.48|40.77|37.97|40.06|37.26|0
1654129800000|2022-06-02 00:30:00|40.32|37.52|40.2|37.4|40.43|37.63|40.13|37.33|0
1654130100000|2022-06-02 00:35:00|40.24|37.44|40.76|37.96|40.89|38.09|40.17|37.37|0
1654130400000|2022-06-02 00:40:00|40.8|38|40.65|37.85|40.99|38.19|40.54|37.74|0
1654130700000|2022-06-02 00:45:00|40.69|37.89|41.08|38.28|41.12|38.32|40.54|37.74|0
1654131000000|2022-06-02 00:50:00|41.14|38.34|40.67|37.87|41.14|38.34|40.65|37.85|0
1654131300000|2022-06-02 00:55:00|40.65|37.85|40.74|37.94|40.95|38.15|40.61|37.81|0
1654131600000|2022-06-02 01:00:00|40.76|37.96|40.53|37.73|40.95|38.15|40.46|37.66|0
1654131900000|2022-06-02 01:05:00|40.46|37.66|40.7|37.9|40.72|37.92|40.35|37.55|0
1654132200000|2022-06-02 01:10:00|40.72|37.92|40.53|37.73|40.76|37.96|40.46|37.66|0
1654132500000|2022-06-02 01:15:00|40.57|37.77|40.53|37.73|40.68|37.88|40.38|37.58|0
1654132800000|2022-06-02 01:20:00|40.55|37.75|40.72|37.92|41.06|38.26|40.55|37.75|0
1654133100000|2022-06-02 01:25:00|40.77|37.97|41.05|38.25|41.09|38.29|40.6|37.8|0
1654133400000|2022-06-02 01:30:00|41.13|38.33|41.09|38.29|41.32|38.52|40.9|38.1|0
1654133700000|2022-06-02 01:35:00|41.13|38.33|40.86|38.06|41.13|38.33|40.75|37.95|0
1654134000000|2022-06-02 01:40:00|40.9|38.1|40.52|37.72|40.98|38.18|40.47|37.67|0
1654134300000|2022-06-02 01:45:00|40.49|37.69|40.65|37.85|40.75|37.95|40.49|37.69|0
1654134600000|2022-06-02 01:50:00|40.67|37.87|40.71|37.91|40.9|38.1|40.34|37.54|0
1654134900000|2022-06-02 01:55:00|40.73|37.93|40.19|37.39|40.73|37.93|40.19|37.39|0
1654135200000|2022-06-02 02:00:00|40.22|37.42|39.74|36.94|40.26|37.46|39.67|36.87|0
1654135500000|2022-06-02 02:05:00|39.63|36.83|40.11|37.31|40.18|37.38|39.52|36.72|0
1654135800000|2022-06-02 02:10:00|40.07|37.27|40.52|37.72|40.55|37.75|39.96|37.16|0
1654136100000|2022-06-02 02:15:00|40.59|37.79|40.7|37.9|40.78|37.98|40.44|37.64|0
1654136400000|2022-06-02 02:20:00|40.74|37.94|40.63|37.83|40.82|38.02|40.44|37.64|0
1654136700000|2022-06-02 02:25:00|40.65|37.85|40.63|37.83|40.78|37.98|40.51|37.71|0
1654137000000|2022-06-02 02:30:00|40.66|37.86|40.85|38.05|40.89|38.09|40.51|37.71|0
1654137300000|2022-06-02 02:35:00|40.81|38.01|40.51|37.71|40.89|38.09|40.4|37.6|0
1654137600000|2022-06-02 02:40:00|40.44|37.64|40.18|37.38|40.47|37.67|40.14|37.34|0
1654137900000|2022-06-02 02:45:00|40.16|37.36|40.43|37.63|40.55|37.75|40.06|37.26|0
1654138200000|2022-06-02 02:50:00|40.45|37.65|40.32|37.52|40.47|37.67|40.19|37.39|0
1654138500000|2022-06-02 02:55:00|40.28|37.48|39.93|37.13|40.47|37.67|39.88|37.08|0
1654138800000|2022-06-02 03:00:00|39.95|37.15|39.95|37.15|40.19|37.39|39.91|37.11|0
1654139100000|2022-06-02 03:05:00|39.99|37.19|39.98|37.18|40.36|37.56|39.93|37.13|0
1654139400000|2022-06-02 03:10:00|40|37.2|39.84|37.04|40.02|37.22|39.69|36.89|0
1654139700000|2022-06-02 03:15:00|39.85|37.05|39.98|37.18|40.13|37.33|39.85|37.05|0
1654140000000|2022-06-02 03:20:00|40|37.2|40.02|37.22|40.17|37.37|40|37.2|0
1654140300000|2022-06-02 03:25:00|40.04|37.24|39.98|37.18|40.09|37.29|39.94|37.14|0
1654140600000|2022-06-02 03:30:00|40|37.2|39.92|37.12|40.09|37.29|39.83|37.03|0
1654140900000|2022-06-02 03:35:00|39.91|37.11|39.83|37.03|39.91|37.11|39.57|36.77|0
1654141200000|2022-06-02 03:40:00|39.87|37.07|39.9|37.1|40.14|37.34|39.85|37.05|0
1654141500000|2022-06-02 03:45:00|39.88|37.08|40.03|37.23|40.09|37.29|39.76|36.96|0
1654141800000|2022-06-02 03:50:00|40.09|37.29|39.88|37.08|40.12|37.32|39.84|37.04|0
1654142100000|2022-06-02 03:55:00|39.84|37.04|40.01|37.21|40.05|37.25|39.83|37.03|0
1654142400000|2022-06-02 04:00:00|40.03|37.23|39.97|37.17|40.16|37.36|39.9|37.1|0
1654142700000|2022-06-02 04:05:00|40.01|37.21|39.86|37.06|40.08|37.28|39.82|37.02|0
1654143000000|2022-06-02 04:10:00|39.9|37.1|39.97|37.17|40.08|37.28|39.88|37.08|0
1654143300000|2022-06-02 04:15:00|39.99|37.19|40.45|37.65|40.45|37.65|39.97|37.17|0
1654143600000|2022-06-02 04:20:00|40.43|37.63|40.3|37.5|40.45|37.65|40.27|37.47|0
1654143900000|2022-06-02 04:25:00|40.34|37.54|40.34|37.54|40.38|37.58|40.25|37.45|0
1654144200000|2022-06-02 04:30:00|40.38|37.58|40.41|37.61|40.41|37.61|40.3|37.5|0
1654144500000|2022-06-02 04:35:00|40.37|37.57|40.56|37.76|40.6|37.8|40.3|37.5|0
1654144800000|2022-06-02 04:40:00|40.6|37.8|40.52|37.72|40.67|37.87|40.48|37.68|0
1654145100000|2022-06-02 04:45:00|40.56|37.76|40.41|37.61|40.63|37.83|40.41|37.61|0
1654145400000|2022-06-02 04:50:00|40.37|37.57|40.48|37.68|40.52|37.72|40.3|37.5|0
1654145700000|2022-06-02 04:55:00|40.52|37.72|40.52|37.72|40.56|37.76|40.48|37.68|0
1654146000000|2022-06-02 05:00:00|40.56|37.76|40.48|37.68|40.74|37.94|40.48|37.68|0
1654146300000|2022-06-02 05:05:00|40.5|37.7|40.29|37.49|40.63|37.83|40.22|37.42|0
1654146600000|2022-06-02 05:10:00|40.26|37.46|39.44|36.64|40.26|37.46|39.44|36.64|0
1654146900000|2022-06-02 05:15:00|39.42|36.62|39.37|36.57|39.66|36.86|39|36.2|0
1654147200000|2022-06-02 05:20:00|39.4|36.6|39.4|36.6|39.55|36.75|39.26|36.46|0
1654147500000|2022-06-02 05:25:00|39.38|36.58|39.66|36.86|39.66|36.86|39.22|36.42|0
1654147800000|2022-06-02 05:30:00|39.68|36.88|39.4|36.6|39.7|36.9|39.4|36.6|0
1654148100000|2022-06-02 05:35:00|39.42|36.62|39.38|36.58|39.6|36.8|39.11|36.31|0
1654148400000|2022-06-02 05:40:00|39.36|36.56|39.69|36.89|39.73|36.93|39.36|36.56|0
1654148700000|2022-06-02 05:45:00|39.66|36.86|39.91|37.11|40.06|37.26|39.64|36.84|0
1654149000000|2022-06-02 05:50:00|39.99|37.19|40.28|37.48|40.32|37.52|39.91|37.11|0
1654149300000|2022-06-02 05:55:00|40.32|37.52|40.21|37.41|40.39|37.59|40.15|37.35|0
1654149600000|2022-06-02 06:00:00|40.17|37.37|40.6|37.8|40.64|37.84|40.1|37.3|0
1654149900000|2022-06-02 06:05:00|40.58|37.78|40.88|38.08|40.92|38.12|40.35|37.55|0
1654150200000|2022-06-02 06:10:00|40.92|38.12|40.54|37.74|40.95|38.15|40.5|37.7|0
1654150500000|2022-06-02 06:15:00|40.58|37.78|40.09|37.29|40.58|37.78|40.09|37.29|0
1654150800000|2022-06-02 06:20:00|40.13|37.33|40.24|37.44|40.24|37.44|40.05|37.25|0
1654151100000|2022-06-02 06:25:00|40.22|37.42|40.05|37.25|40.35|37.55|40.02|37.22|0
1654151400000|2022-06-02 06:30:00|40.07|37.27|39.98|37.18|40.16|37.36|39.94|37.14|0
1654151700000|2022-06-02 06:35:00|39.94|37.14|39.81|37.01|40.01|37.21|39.79|36.99|0
1654152000000|2022-06-02 06:40:00|39.79|36.99|39.97|37.17|40.16|37.36|39.79|36.99|0
1654152300000|2022-06-02 06:45:00|40.01|37.21|40.53|37.73|40.61|37.81|39.97|37.17|0
1654152600000|2022-06-02 06:50:00|40.57|37.77|40.83|38.03|40.94|38.14|40.46|37.66|0
1654152900000|2022-06-02 06:55:00|40.87|38.07|41.17|38.37|41.25|38.45|40.79|37.99|0
1654153200000|2022-06-02 07:00:00|41.21|38.41|41.53|38.73|41.55|38.75|41.15|38.35|0
1654153500000|2022-06-02 07:05:00|41.31|38.91|41.2|38.8|41.35|38.95|41.12|38.72|0
1654153800000|2022-06-02 07:10:00|41.23|38.83|41.25|38.85|41.35|38.95|40.85|38.45|0
1654154100000|2022-06-02 07:15:00|41.27|38.87|41.35|38.95|41.35|38.95|41.12|38.72|0
1654154400000|2022-06-02 07:20:00|41.29|38.89|41.31|38.91|41.34|38.94|41.12|38.72|0
1654154700000|2022-06-02 07:25:00|41.19|38.79|42.09|39.69|42.31|39.91|41.15|38.75|0
1654155000000|2022-06-02 07:30:00|42.07|39.67|41.73|39.33|42.27|39.87|41.53|39.13|0
1654155300000|2022-06-02 07:35:00|41.69|39.29|42.13|39.73|42.15|39.75|41.57|39.17|0
1654155600000|2022-06-02 07:40:00|42.11|39.71|41.95|39.55|42.15|39.75|41.8|39.4|0
1654155900000|2022-06-02 07:45:00|41.9|39.5|41.15|38.75|41.9|39.5|41|38.6|0
1654156200000|2022-06-02 07:50:00|41.11|38.71|41.38|38.98|41.61|39.21|41.03|38.63|0
1654156500000|2022-06-02 07:55:00|41.41|39.01|41.37|38.97|41.55|39.15|41.11|38.71|0
1654156800000|2022-06-02 08:00:00|41.41|39.01|41.26|38.86|41.41|39.01|40.84|38.44|0
1654157100000|2022-06-02 08:05:00|41.22|38.82|41.3|38.9|41.53|39.13|41.14|38.74|0
1654157400000|2022-06-02 08:10:00|41.33|38.93|42.12|39.72|42.24|39.84|41.3|38.9|0
1654157700000|2022-06-02 08:15:00|42.14|39.74|42.72|40.32|42.8|40.4|41.95|39.55|0
1654158000000|2022-06-02 08:20:00|42.8|40.4|42.9|40.5|42.96|40.56|42.66|40.26|0
1654158300000|2022-06-02 08:25:00|42.92|40.52|42.92|40.52|43.08|40.68|42.76|40.36|0
1654158600000|2022-06-02 08:30:00|42.96|40.56|42.92|40.52|43.07|40.67|42.72|40.32|0
1654158900000|2022-06-02 08:35:00|42.96|40.56|42.97|40.57|43.07|40.67|42.84|40.44|0
1654159200000|2022-06-02 08:40:00|42.99|40.59|43.01|40.61|43.09|40.69|42.91|40.51|0
1654159500000|2022-06-02 08:45:00|43.03|40.63|42.85|40.45|43.03|40.63|42.72|40.32|0
1654159800000|2022-06-02 08:50:00|42.87|40.47|42.56|40.16|42.91|40.51|42.56|40.16|0
1654160100000|2022-06-02 08:55:00|42.54|40.14|42.53|40.13|42.96|40.56|42.52|40.12|0
1654160400000|2022-06-02 09:00:00|42.49|40.09|42.73|40.33|42.88|40.48|41.64|39.24|0
1654160700000|2022-06-02 09:05:00|42.69|40.29|42.94|40.54|43.08|40.68|42.61|40.21|0
1654161000000|2022-06-02 09:10:00|42.92|40.52|43|40.6|43.08|40.68|42.8|40.4|0
1654161300000|2022-06-02 09:15:00|42.96|40.56|43.31|40.91|43.35|40.95|42.96|40.56|0
1654161600000|2022-06-02 09:20:00|43.29|40.89|43.37|40.97|43.47|41.07|43.19|40.79|0
1654161900000|2022-06-02 09:25:00|43.39|40.99|43.47|41.07|43.59|41.19|43.39|40.99|0
1654162200000|2022-06-02 09:30:00|43.49|41.09|43.05|40.65|43.55|41.15|42.93|40.53|0
1654162500000|2022-06-02 09:35:00|43.03|40.63|42.95|40.55|43.15|40.75|42.84|40.44|0
1654162800000|2022-06-02 09:40:00|42.99|40.59|42.99|40.59|43.19|40.79|42.93|40.53|0
1654163100000|2022-06-02 09:45:00|42.95|40.55|42.93|40.53|43.11|40.71|42.85|40.45|0
1654163400000|2022-06-02 09:50:00|42.91|40.51|42.64|40.24|42.91|40.51|42.48|40.08|0
1654163700000|2022-06-02 09:55:00|42.65|40.25|42.6|40.2|42.75|40.35|42.56|40.16|0
1654164000000|2022-06-02 10:00:00|42.61|40.21|42.73|40.33|42.77|40.37|42.5|40.1|0
1654164300000|2022-06-02 10:05:00|42.91|40.51|42.83|40.43|43.02|40.62|42.52|40.12|0
1654164600000|2022-06-02 10:10:00|42.81|40.41|43.06|40.66|43.06|40.66|42.79|40.39|0
1654164900000|2022-06-02 10:15:00|43.02|40.62|42.83|40.43|43.14|40.74|42.83|40.43|0
1654165200000|2022-06-02 10:20:00|42.86|40.46|42.28|39.88|42.86|40.46|42.28|39.88|0
1654165500000|2022-06-02 10:25:00|42.3|39.9|42.16|39.76|42.36|39.96|41.93|39.53|0
1654165800000|2022-06-02 10:30:00|42.12|39.72|42.24|39.84|42.47|40.07|42.08|39.68|0
1654166100000|2022-06-02 10:35:00|42.28|39.88|42.84|40.44|42.84|40.44|42.26|39.86|0
1654166400000|2022-06-02 10:40:00|42.88|40.48|43.41|41.01|43.43|41.03|42.88|40.48|0
1654166700000|2022-06-02 10:45:00|43.45|41.05|43.89|41.49|43.97|41.57|43.41|41.01|0
1654167000000|2022-06-02 10:50:00|43.87|41.47|43.88|41.48|43.92|41.52|43.61|41.21|0
1654167300000|2022-06-02 10:55:00|43.94|41.54|43.8|41.4|44|41.6|43.76|41.36|0
1654167600000|2022-06-02 11:00:00|43.78|41.38|43.13|40.73|43.8|41.4|43.13|40.73|0
1654167900000|2022-06-02 11:05:00|43.15|40.75|43.21|40.81|43.25|40.85|43.13|40.73|0
1654168200000|2022-06-02 11:10:00|43.25|40.85|43.13|40.73|43.33|40.93|43.09|40.69|0
1654168500000|2022-06-02 11:15:00|43.15|40.75|42.91|40.51|43.17|40.77|42.89|40.49|0
1654168800000|2022-06-02 11:20:00|42.93|40.53|43.56|41.16|43.66|41.26|42.89|40.49|0
1654169100000|2022-06-02 11:25:00|43.52|41.12|43.66|41.26|43.66|41.26|43.32|40.92|0
1654169400000|2022-06-02 11:30:00|43.6|41.2|43.36|40.96|43.66|41.26|43.08|40.68|0
1654169700000|2022-06-02 11:35:00|43.4|41|43.56|41.16|43.76|41.36|43.32|40.92|0
1654170000000|2022-06-02 11:40:00|43.57|41.17|43.3|40.9|43.75|41.35|43.26|40.86|0
1654170300000|2022-06-02 11:45:00|43.28|40.88|43.43|41.03|43.79|41.39|43.16|40.76|0
1654170600000|2022-06-02 11:50:00|43.36|40.96|43.43|41.03|43.47|41.07|43.32|40.92|0
1654170900000|2022-06-02 11:55:00|43.39|40.99|43.39|40.99|43.41|41.01|43.2|40.8|0
1654171200000|2022-06-02 12:00:00|43.31|40.91|43.31|40.91|43.61|41.21|43.27|40.87|0
1654171500000|2022-06-02 12:05:00|43.29|40.89|42.41|40.01|43.29|40.89|42.33|39.93|0
1654171800000|2022-06-02 12:10:00|42.37|39.97|42.64|40.24|42.64|40.24|42.18|39.78|0
1654172100000|2022-06-02 12:15:00|42.74|40.34|42.58|40.18|43.63|41.23|42.02|39.62|0
1654172400000|2022-06-02 12:20:00|42.52|40.12|42.74|40.34|43.01|40.61|42.52|40.12|0
1654172700000|2022-06-02 12:25:00|42.8|40.4|42.6|40.2|42.93|40.53|42.39|39.99|0
1654173000000|2022-06-02 12:30:00|42.5|40.1|42.02|39.62|42.91|40.51|41.94|39.54|0
1654173300000|2022-06-02 12:35:00|41.98|39.58|42.58|40.18|42.79|40.39|41.94|39.54|0
1654173600000|2022-06-02 12:40:00|42.56|40.16|42.36|39.96|43.07|40.67|42.36|39.96|0
1654173900000|2022-06-02 12:45:00|42.32|39.92|42.48|40.08|42.71|40.31|42.07|39.67|0
1654174200000|2022-06-02 12:50:00|42.44|40.04|42.83|40.43|42.89|40.49|42.44|40.04|0
1654174500000|2022-06-02 12:55:00|42.81|40.41|41.93|39.53|42.91|40.51|41.86|39.46|0
1654174800000|2022-06-02 13:00:00|41.9|39.5|40.64|38.24|42.4|40|40.64|38.24|0
1654175100000|2022-06-02 13:05:00|40.56|38.16|39.71|37.31|41.13|38.73|39.45|37.05|0
1654175400000|2022-06-02 13:10:00|39.67|37.27|39.93|37.53|39.93|37.53|39.08|36.68|0
1654175700000|2022-06-02 13:15:00|39.89|37.49|40.08|37.68|40.19|37.79|39.38|36.98|0
1654176000000|2022-06-02 13:20:00|40.02|37.62|39.67|37.27|40.19|37.79|39.67|37.27|0
1654176300000|2022-06-02 13:25:00|39.63|37.23|39.67|37.27|39.93|37.53|39.06|36.66|0
1654176600000|2022-06-02 13:30:00|39.7|37.3|39.33|36.93|39.94|37.54|37.5|35.1|0
1654176900000|2022-06-02 13:35:00|39.37|36.97|38.75|36.35|39.37|36.97|37.06|34.66|0
1654177200000|2022-06-02 13:40:00|38.5|36.1|39|36.6|39.41|37.01|37.68|35.28|0
1654177500000|2022-06-02 13:45:00|38.97|36.57|39.33|36.93|39.37|36.97|37.6|35.2|0
1654177800000|2022-06-02 13:50:00|39.18|36.78|38.28|35.88|39.18|36.78|38.03|35.63|0
1654178100000|2022-06-02 13:55:00|38.26|35.86|37.94|35.54|38.26|35.86|36.64|34.24|0
1654178400000|2022-06-02 14:00:00|37.69|35.29|38.31|35.91|39.18|36.78|37.35|34.95|0
1654178700000|2022-06-02 14:05:00|38.53|36.13|37.92|35.52|38.82|36.42|37.46|35.06|0
1654179000000|2022-06-02 14:10:00|38.06|35.66|41.04|38.64|41.27|38.87|37.94|35.54|0
1654179300000|2022-06-02 14:15:00|40.77|38.37|38.85|36.45|41|38.6|38.81|36.41|0
1654179600000|2022-06-02 14:20:00|38.92|36.52|36.79|34.39|39.4|37|36.62|34.22|0
1654179900000|2022-06-02 14:25:00|36.69|34.29|37.49|35.09|37.49|35.09|36.24|33.84|0
1654180200000|2022-06-02 14:30:00|37.47|35.07|38.45|36.05|38.81|36.41|37.07|34.67|0
1654180500000|2022-06-02 14:35:00|38.29|35.89|38.79|36.39|38.96|36.56|37.84|35.44|0
1654180800000|2022-06-02 14:40:00|38.92|36.52|39.03|36.63|39.36|36.96|38.36|35.96|0
1654181100000|2022-06-02 14:45:00|38.97|36.57|39.41|37.01|39.61|37.21|38.3|35.9|0
1654181400000|2022-06-02 14:50:00|39.32|36.92|39.39|36.99|39.76|37.36|38.88|36.48|0
1654181700000|2022-06-02 14:55:00|39.43|37.03|40.13|37.73|40.24|37.84|39.21|36.81|0
1654182000000|2022-06-02 15:00:00|40.17|37.77|41.45|39.05|41.83|39.43|39.87|37.47|0
1654182300000|2022-06-02 15:05:00|41.52|39.12|41.98|39.58|42.1|39.7|41.2|38.8|0
1654182600000|2022-06-02 15:10:00|41.94|39.54|41.38|38.98|42.99|40.59|41.11|38.71|0
1654182900000|2022-06-02 15:15:00|41.45|39.05|40.92|38.52|41.72|39.32|40.65|38.25|0
1654183200000|2022-06-02 15:20:00|40.95|38.55|41.07|38.67|41.2|38.8|40.54|38.14|0
1654183500000|2022-06-02 15:25:00|41.11|38.71|41.22|38.82|41.68|39.28|40.57|38.17|0
1654183800000|2022-06-02 15:30:00|41.3|38.9|40.8|38.4|41.33|38.93|40.23|37.83|0
1654184100000|2022-06-02 15:35:00|40.76|38.36|40.42|38.02|40.76|38.36|39.93|37.53|0
1654184400000|2022-06-02 15:40:00|40.49|38.09|42.18|39.78|42.34|39.94|40.49|38.09|0
1654184700000|2022-06-02 15:45:00|42.22|39.82|44.34|41.94|44.34|41.94|41.95|39.55|0
1654185000000|2022-06-02 15:50:00|44.32|41.92|43.8|41.4|44.68|42.28|43.72|41.32|0
1654185300000|2022-06-02 15:55:00|43.88|41.48|42.96|40.56|43.96|41.56|42.8|40.4|0
1654185600000|2022-06-02 16:00:00|43.16|40.76|43.51|41.11|43.51|41.11|42.64|40.24|0
1654185900000|2022-06-02 16:05:00|43.43|41.03|43.23|40.83|43.47|41.07|42.92|40.52|0
1654186200000|2022-06-02 16:10:00|43.15|40.75|43.39|40.99|43.63|41.23|42.96|40.56|0
1654186500000|2022-06-02 16:15:00|43.43|41.03|44.19|41.79|44.27|41.87|43.39|40.99|0
1654186800000|2022-06-02 16:20:00|44.23|41.83|45.21|42.81|45.21|42.81|43.95|41.55|0
1654187100000|2022-06-02 16:25:00|45.17|42.77|45.62|43.22|45.66|43.26|44.92|42.52|0
1654187400000|2022-06-02 16:30:00|45.74|43.34|45.95|43.55|46.07|43.67|45.49|43.09|0
1654187700000|2022-06-02 16:35:00|45.99|43.59|46.62|44.22|46.66|44.26|45.87|43.47|0
1654188000000|2022-06-02 16:40:00|46.66|44.26|45.7|43.3|46.7|44.3|45.29|42.89|0
1654188300000|2022-06-02 16:45:00|46.49|44.09|45.73|43.33|46.54|44.14|45.52|43.12|0
1654188600000|2022-06-02 16:50:00|45.77|43.37|46.65|44.25|46.78|44.38|45.69|43.29|0
1654188900000|2022-06-02 16:55:00|46.56|44.16|46.19|43.79|46.61|44.21|45.81|43.41|0
1654189200000|2022-06-02 17:00:00|46.23|43.83|46.6|44.2|46.65|44.25|45.98|43.58|0
1654189500000|2022-06-02 17:05:00|46.56|44.16|46.39|43.99|46.69|44.29|46.23|43.83|0
1654189800000|2022-06-02 17:10:00|46.27|43.87|45.44|43.04|46.5|44.1|45.07|42.67|0
1654190100000|2022-06-02 17:15:00|45.48|43.08|46.91|44.51|46.93|44.53|45.15|42.75|0
1654190400000|2022-06-02 17:20:00|46.86|44.46|46.9|44.5|47.29|44.89|46.51|44.11|0
1654190700000|2022-06-02 17:25:00|46.97|44.57|46.99|44.59|47.16|44.76|46.11|43.71|0
1654191000000|2022-06-02 17:30:00|47.03|44.63|47.62|45.22|47.62|45.22|46.86|44.46|0
1654191300000|2022-06-02 17:35:00|47.67|45.27|47.58|45.18|47.67|45.27|47.15|44.75|0
1654191600000|2022-06-02 17:40:00|47.62|45.22|47.92|45.52|48|45.6|47.03|44.63|0
1654191900000|2022-06-02 17:45:00|48|45.6|48.3|45.9|48.35|45.95|47.62|45.22|0
1654192200000|2022-06-02 17:50:00|48.39|45.99|47.96|45.56|48.52|46.12|47.75|45.35|0
1654192500000|2022-06-02 17:55:00|47.92|45.52|48.17|45.77|48.22|45.82|47.28|44.88|0
1654192800000|2022-06-02 18:00:00|48.13|45.73|48.52|46.12|48.73|46.33|47.79|45.39|0
1654193100000|2022-06-02 18:05:00|48.62|46.22|48.86|46.46|49.25|46.85|48.47|46.07|0
1654193400000|2022-06-02 18:10:00|48.77|46.37|49.12|46.72|49.17|46.77|48.34|45.94|0
1654193700000|2022-06-02 18:15:00|49.17|46.77|48.95|46.55|49.17|46.77|48.64|46.24|0
1654194000000|2022-06-02 18:20:00|48.9|46.5|48.95|46.55|49.16|46.76|48.73|46.33|0
1654194300000|2022-06-02 18:25:00|48.86|46.46|49.2|46.8|49.2|46.8|48.29|45.89|0
1654194600000|2022-06-02 18:30:00|49.25|46.85|49.97|47.57|50.12|47.72|49.2|46.8|0
1654194900000|2022-06-02 18:35:00|49.99|47.59|50.03|47.63|50.12|47.72|49.72|47.32|0
1654195200000|2022-06-02 18:40:00|49.99|47.59|49.77|47.37|50.1|47.7|49.37|46.97|0
1654195500000|2022-06-02 18:45:00|49.85|47.45|49.5|47.1|50.21|47.81|49.5|47.1|0
1654195800000|2022-06-02 18:50:00|49.46|47.06|49.59|47.19|50.03|47.63|49.07|46.67|0
1654196100000|2022-06-02 18:55:00|49.54|47.14|48.29|45.89|49.68|47.28|48.2|45.8|0
1654196400000|2022-06-02 19:00:00|48.24|45.84|49.28|46.88|49.59|47.19|48.11|45.71|0
1654196700000|2022-06-02 19:05:00|49.24|46.84|49.32|46.92|49.72|47.32|49.04|46.64|0
1654197000000|2022-06-02 19:10:00|49.37|46.97|49.89|47.49|50.02|47.62|49.02|46.62|0
1654197300000|2022-06-02 19:15:00|49.93|47.53|50.07|47.67|50.29|47.89|49.67|47.27|0
1654197600000|2022-06-02 19:20:00|50.11|47.71|50.2|47.8|50.31|47.91|49.63|47.23|0
1654197900000|2022-06-02 19:25:00|50.24|47.84|49.4|47|50.69|48.29|48.86|46.46|0
1654198200000|2022-06-02 19:30:00|49.27|46.87|50.02|47.62|50.06|47.66|49.23|46.83|0
1654198500000|2022-06-02 19:35:00|50.06|47.66|50.02|47.62|50.46|48.06|49.75|47.35|0
1654198800000|2022-06-02 19:40:00|49.99|47.59|50.77|48.37|50.77|48.37|49.84|47.44|0
1654199100000|2022-06-02 19:45:00|50.73|48.33|50.99|48.59|51.31|48.91|50.24|47.84|0
1654199400000|2022-06-02 19:50:00|51.58|49.18|52.94|50.54|53.17|50.77|50.95|48.55|0
1654199700000|2022-06-02 19:55:00|52.67|50.27|53.6|51.2|54.2|51.8|52.67|50.27|0
1654200000000|2022-06-02 20:00:00|53.37|50.97|53.28|50.88|53.7|51.3|52.77|50.37|0
1654200300000|2022-06-02 20:05:00|53.23|50.83|53.32|50.92|53.56|51.16|53.19|50.79|0
1654200600000|2022-06-02 20:10:00|53.19|50.79|52.4|50|53.28|50.88|52.36|49.96|0
1654200900000|2022-06-02 20:15:00|52.83|50.03|52.97|50.17|53.11|50.31|52.6|49.8|0
1654201200000|2022-06-02 20:20:00|53.01|50.21|53.68|50.88|53.75|50.95|52.95|50.15|0
1654201500000|2022-06-02 20:25:00|53.71|50.91|53.66|50.86|53.98|51.18|53.61|50.81|0
1654201800000|2022-06-02 20:30:00|53.7|50.9|53.7|50.9|53.8|51|53.61|50.81|0
1654202100000|2022-06-02 20:35:00|53.75|50.95|53.84|51.04|53.89|51.09|53.68|50.88|0
1654202400000|2022-06-02 20:40:00|53.79|50.99|54.26|51.46|54.26|51.46|53.79|50.99|0
1654202700000|2022-06-02 20:45:00|54.21|51.41|54.16|51.36|54.21|51.41|54.07|51.27|0
1654203000000|2022-06-02 20:50:00|54.21|51.41|54.26|51.46|54.3|51.5|54.21|51.41|0
1654203300000|2022-06-02 20:55:00|54.21|51.41|54.09|51.29|54.21|51.41|54.09|51.29|0
1654203600000|2022-06-02 21:00:00|54.15|51.35|54.16|51.36|54.2|51.4|54.08|51.28|0
1654203900000|2022-06-02 21:05:00|54.22|51.42|54.24|51.44|54.27|51.47|54.17|51.37|0
1654204200000|2022-06-02 21:10:00|54.23|51.43|54.16|51.36|54.24|51.44|54.16|51.36|0
1654204500000|2022-06-02 21:15:00|54.23|51.43|54.16|51.36|54.23|51.43|54.14|51.34|0
1654204800000|2022-06-02 21:20:00|54.22|51.42|54.24|51.44|54.28|51.48|54.15|51.35|0
1654205100000|2022-06-02 21:25:00|54.18|51.38|54.23|51.43|54.24|51.44|54.17|51.37|0
1654205400000|2022-06-02 21:30:00|54.22|51.42|54.27|51.47|54.29|51.49|54.21|51.41|0
1654205700000|2022-06-02 21:35:00|54.24|51.44|54.25|51.45|54.27|51.47|54.18|51.38|0
1654206000000|2022-06-02 21:40:00|54.28|51.48|54.03|51.23|54.28|51.48|54.03|51.23|0
1654206300000|2022-06-02 21:45:00|54.04|51.24|54|51.2|54.11|51.31|54|51.2|0
1654206600000|2022-06-02 21:50:00|54.01|51.21|54|51.2|54.03|51.23|54|51.2|0
1654206900000|2022-06-02 21:55:00|54.02|51.22|53.99|51.19|54.02|51.22|53.99|51.19|0
1654207200000|2022-06-02 22:00:00|54.07|51.27|54.52|51.72|54.66|51.86|54.05|51.25|0
1654207500000|2022-06-02 22:05:00|54.57|51.77|56.13|53.33|56.18|53.38|54.52|51.72|0
1654207800000|2022-06-02 22:10:00|56.08|53.28|55.55|52.75|56.08|53.28|55.46|52.66|0
1654208100000|2022-06-02 22:15:00|55.51|52.71|55.27|52.47|55.51|52.71|55.27|52.47|0
1654208400000|2022-06-02 22:20:00|55.29|52.49|55.08|52.28|55.29|52.49|55.03|52.23|0
1654208700000|2022-06-02 22:25:00|55.12|52.32|54.65|51.85|55.12|52.32|54.61|51.81|0
1654209000000|2022-06-02 22:30:00|54.61|51.81|54.84|52.04|54.89|52.09|54.58|51.78|0
1654209300000|2022-06-02 22:35:00|54.86|52.06|54.7|51.9|54.93|52.13|54.7|51.9|0
1654209600000|2022-06-02 22:40:00|54.72|51.92|54.7|51.9|54.79|51.99|54.7|51.9|0
1654209900000|2022-06-02 22:45:00|54.74|51.94|54.93|52.13|55|52.2|54.72|51.92|0
1654210200000|2022-06-02 22:50:00|54.98|52.18|54.81|52.01|55.02|52.22|54.79|51.99|0
1654210500000|2022-06-02 22:55:00|54.83|52.03|54.64|51.84|54.93|52.13|54.57|51.77|0
1654210800000|2022-06-02 23:00:00|54.67|51.87|54.93|52.13|55.02|52.22|54.64|51.84|0
1654211100000|2022-06-02 23:05:00|54.95|52.15|54.83|52.03|55.21|52.41|54.78|51.98|0
1654211400000|2022-06-02 23:10:00|54.88|52.08|55.21|52.41|55.4|52.6|54.88|52.08|0
1654211700000|2022-06-02 23:15:00|55.25|52.45|55.35|52.55|55.35|52.55|55.06|52.26|0
1654212000000|2022-06-02 23:20:00|55.39|52.59|55.25|52.45|55.42|52.62|55.11|52.31|0
1654212300000|2022-06-02 23:25:00|55.2|52.4|55.2|52.4|55.27|52.47|55.11|52.31|0
1654212600000|2022-06-02 23:30:00|55.18|52.38|55.34|52.54|55.44|52.64|55.08|52.28|0
1654212900000|2022-06-02 23:35:00|55.2|52.4|55.25|52.45|55.29|52.49|55.06|52.26|0
1654213200000|2022-06-02 23:40:00|55.2|52.4|55.01|52.21|55.2|52.4|54.87|52.07|0
1654213500000|2022-06-02 23:45:00|54.92|52.12|54.65|51.85|54.92|52.12|54.63|51.83|0
1654213800000|2022-06-02 23:50:00|54.68|51.88|54.84|52.04|54.89|52.09|54.58|51.78|0
1654214100000|2022-06-02 23:55:00|54.87|52.07|54.82|52.02|55.01|52.21|54.72|51.92|0
1654214400000|2022-06-03 00:00:00|54.77|51.97|54.63|51.83|54.82|52.02|54.3|51.5|0
1654214700000|2022-06-03 00:05:00|54.58|51.78|54.91|52.11|55.05|52.25|54.58|51.78|0
1654215000000|2022-06-03 00:10:00|54.96|52.16|54.77|51.97|55.05|52.25|54.58|51.78|0
1654215300000|2022-06-03 00:15:00|54.81|52.01|54.53|51.73|54.86|52.06|54.3|51.5|0
1654215600000|2022-06-03 00:20:00|54.58|51.78|54.81|52.01|55.05|52.25|54.46|51.66|0
1654215900000|2022-06-03 00:25:00|54.86|52.06|54.9|52.1|54.9|52.1|54.53|51.73|0
1654216200000|2022-06-03 00:30:00|55.14|52.34|54.81|52.01|55.23|52.43|54.76|51.96|0
1654216500000|2022-06-03 00:35:00|54.76|51.96|54.67|51.87|55|52.2|54.57|51.77|0
1654216800000|2022-06-03 00:40:00|54.71|51.91|54.48|51.68|54.71|51.91|54.38|51.58|0
1654217100000|2022-06-03 00:45:00|54.43|51.63|54.19|51.39|54.48|51.68|53.89|51.09|0
1654217400000|2022-06-03 00:50:00|54.24|51.44|54.17|51.37|54.29|51.49|53.87|51.07|0
1654217700000|2022-06-03 00:55:00|54.19|51.39|53.59|50.79|54.19|51.39|53.54|50.74|0
1654218000000|2022-06-03 01:00:00|53.63|50.83|53.86|51.06|53.87|51.07|53.54|50.74|0
1654218300000|2022-06-03 01:05:00|53.82|51.02|53.84|51.04|54.14|51.34|53.54|50.74|0
1654218600000|2022-06-03 01:10:00|53.82|51.02|54|51.2|54.14|51.34|53.68|50.88|0
1654218900000|2022-06-03 01:15:00|53.98|51.18|54|51.2|54.09|51.29|53.86|51.06|0
1654219200000|2022-06-03 01:20:00|53.95|51.15|53.95|51.15|54.23|51.43|53.95|51.15|0
1654219500000|2022-06-03 01:25:00|53.93|51.13|53.93|51.13|54|51.2|53.77|50.97|0
1654219800000|2022-06-03 01:30:00|53.9|51.1|53.9|51.1|54.18|51.38|53.9|51.1|0
1654220100000|2022-06-03 01:35:00|53.93|51.13|54.04|51.24|54.42|51.62|53.81|51.01|0
1654220400000|2022-06-03 01:40:00|54.09|51.29|54.32|51.52|54.44|51.64|54.09|51.29|0
1654220700000|2022-06-03 01:45:00|54.37|51.57|54.46|51.66|54.65|51.85|54.32|51.52|0
1654221000000|2022-06-03 01:50:00|54.41|51.61|54.6|51.8|54.62|51.82|54.41|51.61|0
1654221300000|2022-06-03 01:55:00|54.57|51.77|54.5|51.7|54.76|51.96|54.46|51.66|0
1654221600000|2022-06-03 02:00:00|54.46|51.66|54.36|51.56|54.67|51.87|54.36|51.56|0
1654221900000|2022-06-03 02:05:00|54.41|51.61|54.08|51.28|54.41|51.61|54.08|51.28|0
1654222200000|2022-06-03 02:10:00|54.03|51.23|54.22|51.42|54.24|51.44|53.94|51.14|0
1654222500000|2022-06-03 02:15:00|54.27|51.47|54.22|51.42|54.36|51.56|54.17|51.37|0
1654222800000|2022-06-03 02:20:00|54.19|51.39|54.26|51.46|54.31|51.51|54.15|51.35|0
1654223100000|2022-06-03 02:25:00|54.29|51.49|54.14|51.34|54.29|51.49|54.12|51.32|0
1654223400000|2022-06-03 02:30:00|54.17|51.37|54.03|51.23|54.31|51.51|54.03|51.23|0
1654223700000|2022-06-03 02:35:00|53.98|51.18|53.93|51.13|54.19|51.39|53.93|51.13|0
1654224000000|2022-06-03 02:40:00|53.89|51.09|54.07|51.27|54.12|51.32|53.84|51.04|0
1654224300000|2022-06-03 02:45:00|54.02|51.22|54.07|51.27|54.26|51.46|53.98|51.18|0
1654224600000|2022-06-03 02:50:00|54.12|51.32|54.16|51.36|54.23|51.43|54.07|51.27|0
1654224900000|2022-06-03 02:55:00|54.18|51.38|54.07|51.27|54.18|51.38|54|51.2|0
1654225200000|2022-06-03 03:00:00|54.11|51.31|54.11|51.31|54.16|51.36|53.97|51.17|0
1654225500000|2022-06-03 03:05:00|54.14|51.34|53.83|51.03|54.21|51.41|53.81|51.01|0
1654225800000|2022-06-03 03:10:00|53.81|51.01|53.76|50.96|53.81|51.01|53.55|50.75|0
1654226100000|2022-06-03 03:15:00|53.74|50.94|53.6|50.8|53.83|51.03|53.6|50.8|0
1654226400000|2022-06-03 03:20:00|53.55|50.75|53.69|50.89|53.74|50.94|53.5|50.7|0
1654226700000|2022-06-03 03:25:00|53.78|50.98|53.73|50.93|53.78|50.98|53.64|50.84|0
1654227000000|2022-06-03 03:30:00|53.69|50.89|53.59|50.79|53.73|50.93|53.5|50.7|0
1654227300000|2022-06-03 03:35:00|53.64|50.84|53.64|50.84|53.69|50.89|53.57|50.77|0
1654227600000|2022-06-03 03:40:00|53.66|50.86|53.92|51.12|53.92|51.12|53.64|50.84|0
1654227900000|2022-06-03 03:45:00|53.89|51.09|53.73|50.93|53.92|51.12|53.64|50.84|0
1654228200000|2022-06-03 03:50:00|53.71|50.91|53.77|50.97|53.78|50.98|53.59|50.79|0
1654228500000|2022-06-03 03:55:00|53.8|51|53.68|50.88|53.87|51.07|53.63|50.83|0
1654228800000|2022-06-03 04:00:00|53.7|50.9|53.96|51.16|54.05|51.25|53.7|50.9|0
1654229100000|2022-06-03 04:05:00|53.93|51.13|54.07|51.27|54.1|51.3|53.86|51.06|0
1654229400000|2022-06-03 04:10:00|54.1|51.3|54.14|51.34|54.19|51.39|54|51.2|0
1654229700000|2022-06-03 04:15:00|54.19|51.39|54.23|51.43|54.28|51.48|54.19|51.39|0
1654230000000|2022-06-03 04:20:00|54.28|51.48|54.19|51.39|54.3|51.5|54.14|51.34|0
1654230300000|2022-06-03 04:25:00|54.23|51.43|54.28|51.48|54.28|51.48|54.18|51.38|0
1654230600000|2022-06-03 04:30:00|54.32|51.52|54.49|51.69|54.61|51.81|54.32|51.52|0
1654230900000|2022-06-03 04:35:00|54.46|51.66|54.42|51.62|54.46|51.66|54.32|51.52|0
1654231200000|2022-06-03 04:40:00|54.39|51.59|54.32|51.52|54.39|51.59|54.23|51.43|0
1654231500000|2022-06-03 04:45:00|54.37|51.57|54.23|51.43|54.41|51.61|54.23|51.43|0
1654231800000|2022-06-03 04:50:00|54.18|51.38|53.85|51.05|54.18|51.38|53.78|50.98|0
1654232100000|2022-06-03 04:55:00|53.87|51.07|53.76|50.96|53.87|51.07|53.69|50.89|0
1654232400000|2022-06-03 05:00:00|53.71|50.91|53.8|51|53.94|51.14|53.69|50.89|0
1654232700000|2022-06-03 05:05:00|53.85|51.05|53.82|51.02|53.94|51.14|53.78|50.98|0
1654233000000|2022-06-03 05:10:00|53.8|51|53.89|51.09|53.92|51.12|53.8|51|0
1654233300000|2022-06-03 05:15:00|53.94|51.14|53.89|51.09|53.94|51.14|53.85|51.05|0
1654233600000|2022-06-03 05:20:00|53.94|51.14|54.22|51.42|54.31|51.51|53.89|51.09|0
1654233900000|2022-06-03 05:25:00|54.26|51.46|54.4|51.6|54.45|51.65|54.26|51.46|0
1654234200000|2022-06-03 05:30:00|54.45|51.65|54.35|51.55|54.59|51.79|54.35|51.55|0
1654234500000|2022-06-03 05:35:00|54.31|51.51|54.63|51.83|54.63|51.83|54.31|51.51|0
1654234800000|2022-06-03 05:40:00|54.68|51.88|54.3|51.5|54.82|52.02|54.28|51.48|0
1654235100000|2022-06-03 05:45:00|54.28|51.48|54.28|51.48|54.42|51.62|54.21|51.41|0
1654235400000|2022-06-03 05:50:00|54.3|51.5|54.4|51.6|54.44|51.64|54.12|51.32|0
1654235700000|2022-06-03 05:55:00|54.3|51.5|54.49|51.69|54.49|51.69|54.12|51.32|0
1654236000000|2022-06-03 06:00:00|54.44|51.64|54.25|51.45|54.44|51.64|53.88|51.08|0
1654236300000|2022-06-03 06:05:00|54.21|51.41|54.35|51.55|54.35|51.55|53.9|51.1|0
1654236600000|2022-06-03 06:10:00|54.3|51.5|54.3|51.5|54.53|51.73|54.2|51.4|0
1654236900000|2022-06-03 06:15:00|54.25|51.45|54.44|51.64|54.58|51.78|54.18|51.38|0
1654237200000|2022-06-03 06:20:00|54.48|51.68|54.76|51.96|54.81|52.01|54.39|51.59|0
1654237500000|2022-06-03 06:25:00|54.81|52.01|54.25|51.45|54.9|52.1|54.25|51.45|0
1654237800000|2022-06-03 06:30:00|54.27|51.47|54.43|51.63|54.62|51.82|54.2|51.4|0
1654238100000|2022-06-03 06:35:00|54.48|51.68|54.29|51.49|54.57|51.77|54.2|51.4|0
1654238400000|2022-06-03 06:40:00|54.31|51.51|54.5|51.7|54.52|51.72|54.29|51.49|0
1654238700000|2022-06-03 06:45:00|54.48|51.68|54.24|51.44|54.62|51.82|54.24|51.44|0
1654239000000|2022-06-03 06:50:00|54.29|51.49|53.96|51.16|54.31|51.51|53.82|51.02|0
1654239300000|2022-06-03 06:55:00|53.91|51.11|53.91|51.11|54.05|51.25|53.89|51.09|0
1654239600000|2022-06-03 07:00:00|53.87|51.07|52.99|50.19|53.87|51.07|52.8|50|0
1654239900000|2022-06-03 07:05:00|52.79|50.39|52.74|50.34|52.85|50.45|52.33|49.93|0
1654240200000|2022-06-03 07:10:00|52.79|50.39|52.69|50.29|52.83|50.43|52.33|49.93|0
1654240500000|2022-06-03 07:15:00|52.74|50.34|52.58|50.18|52.78|50.38|52.46|50.06|0
1654240800000|2022-06-03 07:20:00|52.55|50.15|52.42|50.02|52.71|50.31|52.33|49.93|0
1654241100000|2022-06-03 07:25:00|52.37|49.97|51.87|49.47|52.37|49.97|51.78|49.38|0
1654241400000|2022-06-03 07:30:00|51.82|49.42|51.78|49.38|52.14|49.74|51.78|49.38|0
1654241700000|2022-06-03 07:35:00|51.8|49.4|51.87|49.47|52.05|49.65|51.42|49.02|0
1654242000000|2022-06-03 07:40:00|51.91|49.51|52.09|49.69|52.14|49.74|51.71|49.31|0
1654242300000|2022-06-03 07:45:00|52.07|49.67|51.77|49.37|52.09|49.69|51.73|49.33|0
1654242600000|2022-06-03 07:50:00|51.79|49.39|51.79|49.39|51.95|49.55|51.59|49.19|0
1654242900000|2022-06-03 07:55:00|51.82|49.42|51.34|48.94|51.86|49.46|51.34|48.94|0
1654243200000|2022-06-03 08:00:00|51.32|48.92|51.23|48.83|51.45|49.05|50.78|48.38|0
1654243500000|2022-06-03 08:05:00|51.18|48.78|51.32|48.92|51.54|49.14|51.09|48.69|0
1654243800000|2022-06-03 08:10:00|51.29|48.89|51.81|49.41|52.06|49.66|51.29|48.89|0
1654244100000|2022-06-03 08:15:00|51.77|49.37|51.99|49.59|52.22|49.82|51.72|49.32|0
1654244400000|2022-06-03 08:20:00|52.04|49.64|51.49|49.09|52.08|49.68|51.49|49.09|0
1654244700000|2022-06-03 08:25:00|51.45|49.05|51.49|49.09|51.54|49.14|51.22|48.82|0
1654245000000|2022-06-03 08:30:00|51.45|49.05|51.45|49.05|51.72|49.32|51.36|48.96|0
1654245300000|2022-06-03 08:35:00|51.49|49.09|51.04|48.64|51.58|49.18|51.04|48.64|0
1654245600000|2022-06-03 08:40:00|51|48.6|51.17|48.77|51.31|48.91|50.97|48.57|0
1654245900000|2022-06-03 08:45:00|51.15|48.75|51.04|48.64|51.44|49.04|50.95|48.55|0
1654246200000|2022-06-03 08:50:00|50.99|48.59|50.95|48.55|51.08|48.68|50.59|48.19|0
1654246500000|2022-06-03 08:55:00|50.86|48.46|51.3|48.9|51.35|48.95|50.81|48.41|0
1654246800000|2022-06-03 09:00:00|51.33|48.93|50.95|48.55|51.44|49.04|50.95|48.55|0
1654247100000|2022-06-03 09:05:00|50.99|48.59|51.14|48.74|51.21|48.81|50.99|48.59|0
1654247400000|2022-06-03 09:10:00|51.17|48.77|50.99|48.59|51.21|48.81|50.99|48.59|0
1654247700000|2022-06-03 09:15:00|51.03|48.63|50.58|48.18|51.12|48.72|50.58|48.18|0
1654248000000|2022-06-03 09:20:00|50.63|48.23|50.65|48.25|50.76|48.36|50.58|48.18|0
1654248300000|2022-06-03 09:25:00|50.67|48.27|50.54|48.14|50.67|48.27|50.41|48.01|0
1654248600000|2022-06-03 09:30:00|50.58|48.18|50.4|48|50.58|48.18|50.01|47.61|0
1654248900000|2022-06-03 09:35:00|50.34|47.94|50.27|47.87|50.54|48.14|50.05|47.65|0
1654249200000|2022-06-03 09:40:00|50.31|47.91|50.31|47.91|50.4|48|50.22|47.82|0
1654249500000|2022-06-03 09:45:00|50.25|47.85|50|47.6|50.25|47.85|49.87|47.47|0
1654249800000|2022-06-03 09:50:00|50.05|47.65|50.6|48.2|50.71|48.31|50.05|47.65|0
1654250100000|2022-06-03 09:55:00|50.62|48.22|50.93|48.53|50.93|48.53|50.58|48.18|0
1654250400000|2022-06-03 10:00:00|51.02|48.62|50.77|48.37|51.02|48.62|50.66|48.26|0
1654250700000|2022-06-03 10:05:00|50.75|48.35|50.57|48.17|50.75|48.35|50.53|48.13|0
1654251000000|2022-06-03 10:10:00|50.48|48.08|50.31|47.91|50.75|48.35|50.31|47.91|0
1654251300000|2022-06-03 10:15:00|50.28|47.88|50.39|47.99|50.44|48.04|50.08|47.68|0
1654251600000|2022-06-03 10:20:00|50.37|47.97|50.66|48.26|50.84|48.44|50.32|47.92|0
1654251900000|2022-06-03 10:25:00|50.63|48.23|50.7|48.3|50.83|48.43|50.52|48.12|0
1654252200000|2022-06-03 10:30:00|50.75|48.35|50.97|48.57|51.01|48.61|50.74|48.34|0
1654252500000|2022-06-03 10:35:00|50.92|48.52|49.77|47.37|51.01|48.61|49.77|47.37|0
1654252800000|2022-06-03 10:40:00|49.84|47.44|49.29|46.89|50.03|47.63|49.2|46.8|0
1654253100000|2022-06-03 10:45:00|49.24|46.84|49.44|47.04|49.64|47.24|49.2|46.8|0
1654253400000|2022-06-03 10:50:00|49.46|47.06|49.2|46.8|49.5|47.1|48.98|46.58|0
1654253700000|2022-06-03 10:55:00|49.15|46.75|49.2|46.8|49.22|46.82|48.94|46.54|0
1654254000000|2022-06-03 11:00:00|49.17|46.77|50.05|47.65|50.29|47.89|49.15|46.75|0
1654254300000|2022-06-03 11:05:00|49.98|47.58|49.07|46.67|49.98|47.58|48.89|46.49|0
1654254600000|2022-06-03 11:10:00|49.04|46.64|48.89|46.49|49.15|46.75|48.89|46.49|0
1654254900000|2022-06-03 11:15:00|48.85|46.45|48.01|45.61|49.9|47.5|47.54|45.14|0
1654255200000|2022-06-03 11:20:00|47.89|45.49|48.27|45.87|48.27|45.87|47.8|45.4|0
1654255500000|2022-06-03 11:25:00|48.18|45.78|48.57|46.17|48.61|46.21|48.14|45.74|0
1654255800000|2022-06-03 11:30:00|48.61|46.21|48.87|46.47|48.87|46.47|48.27|45.87|0
1654256100000|2022-06-03 11:35:00|48.83|46.43|48.31|45.91|49.13|46.73|48.09|45.69|0
1654256400000|2022-06-03 11:40:00|48.27|45.87|47.84|45.44|48.44|46.04|47.75|45.35|0
1654256700000|2022-06-03 11:45:00|47.79|45.39|47.45|45.05|47.84|45.44|47.45|45.05|0
1654257000000|2022-06-03 11:50:00|47.41|45.01|47.71|45.31|47.88|45.48|47.33|44.93|0
1654257300000|2022-06-03 11:55:00|47.66|45.26|47.13|44.73|47.75|45.35|46.9|44.5|0
1654257600000|2022-06-03 12:00:00|47.07|44.67|47.96|45.56|48.05|45.65|47.07|44.67|0
1654257900000|2022-06-03 12:05:00|48|45.6|48.04|45.64|48.13|45.73|47.79|45.39|0
1654258200000|2022-06-03 12:10:00|48.09|45.69|48.39|45.99|48.43|46.03|48.04|45.64|0
1654258500000|2022-06-03 12:15:00|48.34|45.94|48.34|45.94|48.56|46.16|48.21|45.81|0
1654258800000|2022-06-03 12:20:00|48.39|45.99|48.4|46|48.51|46.11|47.57|45.17|0
1654259100000|2022-06-03 12:25:00|48.45|46.05|48.19|45.79|48.6|46.2|47.46|45.06|0
1654259400000|2022-06-03 12:30:00|48.36|45.96|50.23|47.83|50.46|48.06|46.71|44.31|0
1654259700000|2022-06-03 12:35:00|50.26|47.86|46.94|44.54|50.26|47.86|46.68|44.28|0
1654260000000|2022-06-03 12:40:00|46.87|44.47|46.23|43.83|46.96|44.56|45.81|43.41|0
1654260300000|2022-06-03 12:45:00|46.08|43.68|46.1|43.7|47.1|44.7|45.83|43.43|0
1654260600000|2022-06-03 12:50:00|45.93|43.53|46.14|43.74|46.35|43.95|45.48|43.08|0
1654260900000|2022-06-03 12:55:00|46.16|43.76|46.22|43.82|46.39|43.99|45.4|43|0
1654261200000|2022-06-03 13:00:00|46.3|43.9|46.18|43.78|46.64|44.24|45.81|43.41|0
1654261500000|2022-06-03 13:05:00|46.3|43.9|46.01|43.61|46.72|44.32|45.97|43.57|0
1654261800000|2022-06-03 13:10:00|45.93|43.53|45.8|43.4|46.11|43.71|45.52|43.12|0
1654262100000|2022-06-03 13:15:00|45.76|43.36|46.01|43.61|46.03|43.63|45.52|43.12|0
1654262400000|2022-06-03 13:20:00|45.97|43.57|45.51|43.11|45.97|43.57|45.31|42.91|0
1654262700000|2022-06-03 13:25:00|45.53|43.13|44.5|42.1|45.53|43.13|44.5|42.1|0
1654263000000|2022-06-03 13:30:00|44.38|41.98|46.67|44.27|47.13|44.73|43.98|41.58|0
1654263300000|2022-06-03 13:35:00|46.59|44.19|46.05|43.65|46.8|44.4|44.34|41.94|0
1654263600000|2022-06-03 13:40:00|46.14|43.74|44|41.6|46.68|44.28|44|41.6|0
1654263900000|2022-06-03 13:45:00|43.85|41.45|44.6|42.2|45.09|42.69|43.59|41.19|0
1654264200000|2022-06-03 13:50:00|44.83|42.43|44.74|42.34|45.31|42.91|43.86|41.46|0
1654264500000|2022-06-03 13:55:00|44.87|42.47|46.44|44.04|46.59|44.19|44.87|42.47|0
1654264800000|2022-06-03 14:00:00|46.55|44.15|46.5|44.1|47.89|45.49|45.95|43.55|0
1654265100000|2022-06-03 14:05:00|46.38|43.98|45.29|42.89|47.54|45.14|45.15|42.75|0
1654265400000|2022-06-03 14:10:00|45.02|42.62|45.02|42.62|45.47|43.07|43.45|41.05|0
1654265700000|2022-06-03 14:15:00|45.06|42.66|45.23|42.83|45.97|43.57|44.58|42.18|0
1654266000000|2022-06-03 14:20:00|44.98|42.58|44.37|41.97|45.31|42.91|43.53|41.13|0
1654266300000|2022-06-03 14:25:00|44.41|42.01|44.09|41.69|44.82|42.42|43.33|40.93|0
1654266600000|2022-06-03 14:30:00|43.85|41.45|44.17|41.77|44.35|41.95|42.94|40.54|0
1654266900000|2022-06-03 14:35:00|44.21|41.81|40.99|38.59|44.21|41.81|40.65|38.25|0
1654267200000|2022-06-03 14:40:00|40.88|38.48|41.11|38.71|41.11|38.71|40.27|37.87|0
1654267500000|2022-06-03 14:45:00|41.22|38.82|41.57|39.17|41.95|39.55|40.73|38.33|0
1654267800000|2022-06-03 14:50:00|41.45|39.05|41.03|38.63|41.88|39.48|41.03|38.63|0
1654268100000|2022-06-03 14:55:00|41.11|38.71|41.1|38.7|41.76|39.36|40.72|38.32|0
1654268400000|2022-06-03 15:00:00|40.91|38.51|40.06|37.66|41.12|38.72|39.75|37.35|0
1654268700000|2022-06-03 15:05:00|40.08|37.68|39.53|37.13|40.16|37.76|38.98|36.58|0
1654269000000|2022-06-03 15:10:00|39.57|37.17|39.01|36.61|39.57|37.17|38.72|36.32|0
1654269300000|2022-06-03 15:15:00|38.94|36.54|39.42|37.02|39.68|37.28|38.83|36.43|0
1654269600000|2022-06-03 15:20:00|39.34|36.94|39.05|36.65|39.57|37.17|38.98|36.58|0
1654269900000|2022-06-03 15:25:00|39.03|36.63|39.19|36.79|39.34|36.94|38.5|36.1|0
1654270200000|2022-06-03 15:30:00|39.16|36.76|39.97|37.57|40.05|37.65|38.86|36.46|0
1654270500000|2022-06-03 15:35:00|40.05|37.65|40.68|38.28|40.91|38.51|39.86|37.46|0
1654270800000|2022-06-03 15:40:00|40.65|38.25|40.34|37.94|40.84|38.44|40.12|37.72|0
1654271100000|2022-06-03 15:45:00|40.27|37.87|39.37|36.97|40.42|38.02|39.3|36.9|0
1654271400000|2022-06-03 15:50:00|39.34|36.94|39.04|36.64|39.61|37.21|38.86|36.46|0
1654271700000|2022-06-03 15:55:00|39.19|36.79|39.82|37.42|39.93|37.53|38.97|36.57|0
1654272000000|2022-06-03 16:00:00|39.67|37.27|40.83|38.43|41.02|38.62|39.67|37.27|0
1654272300000|2022-06-03 16:05:00|40.87|38.47|39.78|37.38|41.14|38.74|39.78|37.38|0
1654272600000|2022-06-03 16:10:00|39.89|37.49|39.89|37.49|40.23|37.83|39.55|37.15|0
1654272900000|2022-06-03 16:15:00|39.93|37.53|39.07|36.67|40.6|38.2|39.07|36.67|0
1654273200000|2022-06-03 16:20:00|39.04|36.64|40.71|38.31|41.05|38.65|38.85|36.45|0
1654273500000|2022-06-03 16:25:00|40.75|38.35|40.81|38.41|40.96|38.56|40.26|37.86|0
1654273800000|2022-06-03 16:30:00|40.83|38.43|40.56|38.16|40.98|38.58|40.33|37.93|0
1654274100000|2022-06-03 16:35:00|40.46|38.06|41.63|39.23|41.78|39.38|40.37|37.97|0
1654274400000|2022-06-03 16:40:00|41.55|39.15|41.13|38.73|41.7|39.3|40.78|38.38|0
1654274700000|2022-06-03 16:45:00|41.2|38.8|41.55|39.15|41.78|39.38|40.86|38.46|0
1654275000000|2022-06-03 16:50:00|41.39|38.99|41.74|39.34|41.76|39.36|40.78|38.38|0
1654275300000|2022-06-03 16:55:00|41.78|39.38|42.48|40.08|42.52|40.12|41.68|39.28|0
1654275600000|2022-06-03 17:00:00|42.44|40.04|43.9|41.5|44.06|41.66|42.28|39.88|0
1654275900000|2022-06-03 17:05:00|43.94|41.54|43.26|40.86|45.52|43.12|43.1|40.7|0
1654276200000|2022-06-03 17:10:00|43.3|40.9|42.59|40.19|43.46|41.06|42.55|40.15|0
1654276500000|2022-06-03 17:15:00|42.63|40.23|40.78|38.38|42.63|40.23|40.62|38.22|0
1654276800000|2022-06-03 17:20:00|40.81|38.41|41.78|39.38|41.89|39.49|39.8|37.4|0
1654277100000|2022-06-03 17:25:00|41.85|39.45|41.81|39.41|42.09|39.69|41.51|39.11|0
1654277400000|2022-06-03 17:30:00|41.78|39.38|41.51|39.11|41.78|39.38|40.93|38.53|0
1654277700000|2022-06-03 17:35:00|41.58|39.18|41.54|39.14|42.05|39.65|41.28|38.88|0
1654278000000|2022-06-03 17:40:00|41.58|39.18|40.44|38.04|41.58|39.18|40.16|37.76|0
1654278300000|2022-06-03 17:45:00|40.48|38.08|41.01|38.61|41.01|38.61|40.14|37.74|0
1654278600000|2022-06-03 17:50:00|41.08|38.68|40.81|38.41|41.31|38.91|40.74|38.34|0
1654278900000|2022-06-03 17:55:00|40.74|38.34|40.7|38.3|41|38.6|40.51|38.11|0
1654279200000|2022-06-03 18:00:00|40.55|38.15|40.89|38.49|41.12|38.72|39.99|37.59|0
1654279500000|2022-06-03 18:05:00|40.85|38.45|41.04|38.64|41.34|38.94|40.53|38.13|0
1654279800000|2022-06-03 18:10:00|40.96|38.56|41.46|39.06|41.54|39.14|40.92|38.52|0
1654280100000|2022-06-03 18:15:00|41.5|39.1|41.88|39.48|41.92|39.52|40.96|38.56|0
1654280400000|2022-06-03 18:20:00|41.92|39.52|41.53|39.13|41.92|39.52|41.19|38.79|0
1654280700000|2022-06-03 18:25:00|41.49|39.09|42.66|40.26|42.66|40.26|41.42|39.02|0
1654281000000|2022-06-03 18:30:00|42.7|40.3|41.47|39.07|42.78|40.38|41.28|38.88|0
1654281300000|2022-06-03 18:35:00|41.53|39.13|40.52|38.12|41.63|39.23|40.18|37.78|0
1654281600000|2022-06-03 18:40:00|40.46|38.06|41.01|38.61|41.01|38.61|40.18|37.78|0
1654281900000|2022-06-03 18:45:00|40.99|38.59|41.37|38.97|41.43|39.03|40.63|38.23|0
1654282200000|2022-06-03 18:50:00|41.39|38.99|41.32|38.92|41.62|39.22|41.01|38.61|0
1654282500000|2022-06-03 18:55:00|41.24|38.84|41.55|39.15|41.78|39.38|41.13|38.73|0
1654282800000|2022-06-03 19:00:00|41.58|39.18|41.56|39.16|41.85|39.45|40.76|38.36|0
1654283100000|2022-06-03 19:05:00|41.54|39.14|40.29|37.89|41.54|39.14|39.95|37.55|0
1654283400000|2022-06-03 19:10:00|40.25|37.85|39.43|37.03|40.63|38.23|39.36|36.96|0
1654283700000|2022-06-03 19:15:00|39.32|36.92|39.47|37.07|39.63|37.23|39.1|36.7|0
1654284000000|2022-06-03 19:20:00|39.5|37.1|39.39|36.99|39.87|37.47|39.13|36.73|0
1654284300000|2022-06-03 19:25:00|39.43|37.03|40.59|38.19|40.59|38.19|39.28|36.88|0
1654284600000|2022-06-03 19:30:00|40.55|38.15|40.13|37.73|40.55|38.15|39.87|37.47|0
1654284900000|2022-06-03 19:35:00|40.17|37.77|40.36|37.96|41|38.6|39.72|37.32|0
1654285200000|2022-06-03 19:40:00|40.39|37.99|39.54|37.14|40.7|38.3|39.42|37.02|0
1654285500000|2022-06-03 19:45:00|39.65|37.25|39.76|37.36|40.28|37.88|38.95|36.55|0
1654285800000|2022-06-03 19:50:00|39.2|36.8|40.47|38.07|40.81|38.41|39.13|36.73|0
1654286100000|2022-06-03 19:55:00|40.73|38.33|39.98|37.58|40.85|38.45|39.79|37.39|0
1654286400000|2022-06-03 20:00:00|40.02|37.62|39.94|37.54|40.17|37.77|39.46|37.06|0
1654286700000|2022-06-03 20:05:00|39.98|37.58|40.54|38.14|40.61|38.21|39.9|37.5|0
1654287000000|2022-06-03 20:10:00|40.58|38.18|40.84|38.44|40.96|38.56|40.43|38.03|0
1654499100000|2022-06-06 07:05:00|45.23|42.83|45.24|42.84|45.43|43.03|44.94|42.54|0
1654499400000|2022-06-06 07:10:00|45.22|42.82|45.22|42.82|45.31|42.91|44.98|42.58|0
1654499700000|2022-06-06 07:15:00|45.26|42.86|45.06|42.66|45.31|42.91|45.02|42.62|0
1654500000000|2022-06-06 07:20:00|45.02|42.62|45.45|43.05|45.51|43.11|44.73|42.33|0
1654500300000|2022-06-06 07:25:00|45.43|43.03|45.18|42.78|45.51|43.11|45.06|42.66|0
1654500600000|2022-06-06 07:30:00|45.14|42.74|44.77|42.37|45.14|42.74|44.59|42.19|0
1654500900000|2022-06-06 07:35:00|44.85|42.45|45.09|42.69|45.18|42.78|44.61|42.21|0
1654501200000|2022-06-06 07:40:00|45.22|42.82|45.09|42.69|45.46|43.06|44.97|42.57|0
1654501500000|2022-06-06 07:45:00|45.05|42.65|45.34|42.94|45.46|43.06|44.95|42.55|0
1654501800000|2022-06-06 07:50:00|45.3|42.9|46.37|43.97|46.88|44.48|45.17|42.77|0
1654502100000|2022-06-06 07:55:00|46.35|43.95|47.09|44.69|47.09|44.69|46.12|43.72|0
1654502400000|2022-06-06 08:00:00|47.15|44.75|47.51|45.11|47.66|45.26|47.13|44.73|0
1654502700000|2022-06-06 08:05:00|47.47|45.07|47.47|45.07|49.4|47|47.3|44.9|0
1654503000000|2022-06-06 08:10:00|47.56|45.16|48.15|45.75|48.37|45.97|47.39|44.99|0
1654503300000|2022-06-06 08:15:00|48.2|45.8|47.98|45.58|48.54|46.14|47.9|45.5|0
1654503600000|2022-06-06 08:20:00|47.92|45.52|48.2|45.8|48.24|45.84|47.9|45.5|0
1654503900000|2022-06-06 08:25:00|48.19|45.79|48.19|45.79|48.24|45.84|48.11|45.71|0
1654504200000|2022-06-06 08:30:00|48.24|45.84|48.02|45.62|48.67|46.27|47.98|45.58|0
1654504500000|2022-06-06 08:35:00|47.98|45.58|48.02|45.62|48.11|45.71|47.89|45.49|0
1654504800000|2022-06-06 08:40:00|48.06|45.66|48.06|45.66|48.28|45.88|48.02|45.62|0
1654505100000|2022-06-06 08:45:00|48.1|45.7|48.23|45.83|48.23|45.83|47.8|45.4|0
1654505400000|2022-06-06 08:50:00|48.25|45.85|48.53|46.13|48.58|46.18|47.91|45.51|0
1654505700000|2022-06-06 08:55:00|48.49|46.09|48.49|46.09|48.58|46.18|48.19|45.79|0
1654506000000|2022-06-06 09:00:00|48.45|46.05|48.19|45.79|48.53|46.13|48.06|45.66|0
1654506300000|2022-06-06 09:05:00|48.23|45.83|47.99|45.59|48.23|45.83|47.97|45.57|0
1654506600000|2022-06-06 09:10:00|47.97|45.57|48.05|45.65|48.05|45.65|47.88|45.48|0
1654506900000|2022-06-06 09:15:00|47.97|45.57|47.79|45.39|48.01|45.61|47.67|45.27|0
1654507200000|2022-06-06 09:20:00|47.75|45.35|47.71|45.31|47.82|45.42|47.58|45.18|0
1654507500000|2022-06-06 09:25:00|47.75|45.35|47.58|45.18|47.79|45.39|47.37|44.97|0
1654507800000|2022-06-06 09:30:00|47.54|45.14|47.45|45.05|47.58|45.18|47.24|44.84|0
1654508100000|2022-06-06 09:35:00|47.43|45.03|46.81|44.41|47.43|45.03|46.81|44.41|0
1654508400000|2022-06-06 09:40:00|46.79|44.39|46.73|44.33|47.11|44.71|46.6|44.2|0
1654508700000|2022-06-06 09:45:00|46.75|44.35|47.15|44.75|47.15|44.75|46.73|44.33|0
1654509000000|2022-06-06 09:50:00|47.13|44.73|46.81|44.41|47.19|44.79|46.77|44.37|0
1654509300000|2022-06-06 09:55:00|46.85|44.45|47.15|44.75|47.15|44.75|46.77|44.37|0
1654509600000|2022-06-06 10:00:00|47.12|44.72|47.44|45.04|47.61|45.21|47.02|44.62|0
1654509900000|2022-06-06 10:05:00|47.49|45.09|47.5|45.1|47.57|45.17|47.29|44.89|0
1654510200000|2022-06-06 10:10:00|47.53|45.13|47.48|45.08|47.61|45.21|47.36|44.96|0
1654510500000|2022-06-06 10:15:00|47.44|45.04|47.4|45|47.52|45.12|47.31|44.91|0
1654510800000|2022-06-06 10:20:00|47.44|45.04|47.65|45.25|47.74|45.34|47.35|44.95|0
1654511100000|2022-06-06 10:25:00|47.69|45.29|47.67|45.27|47.84|45.44|47.56|45.16|0
1654511400000|2022-06-06 10:30:00|47.69|45.29|47.82|45.42|47.91|45.51|47.52|45.12|0
1654511700000|2022-06-06 10:35:00|47.86|45.46|47.56|45.16|47.9|45.5|47.48|45.08|0
1654512000000|2022-06-06 10:40:00|47.6|45.2|47.65|45.25|47.69|45.29|47.58|45.18|0
1654512300000|2022-06-06 10:45:00|47.6|45.2|47.6|45.2|47.73|45.33|47.58|45.18|0
1654512600000|2022-06-06 10:50:00|47.62|45.22|47.86|45.46|47.9|45.5|47.56|45.16|0
1654512900000|2022-06-06 10:55:00|47.83|45.43|47.81|45.41|48.01|45.61|47.73|45.33|0
1654513200000|2022-06-06 11:00:00|47.73|45.33|47.43|45.03|47.73|45.33|47.34|44.94|0
1654513500000|2022-06-06 11:05:00|47.39|44.99|47.38|44.98|47.51|45.11|47.34|44.94|0
1654513800000|2022-06-06 11:10:00|47.4|45|47.34|44.94|47.47|45.07|47.34|44.94|0
1654514100000|2022-06-06 11:15:00|47.38|44.98|47.66|45.26|47.72|45.32|47.34|44.94|0
1654514400000|2022-06-06 11:20:00|47.68|45.28|47.98|45.58|48.02|45.62|47.55|45.15|0
1654514700000|2022-06-06 11:25:00|48.02|45.62|47.81|45.41|48.02|45.62|47.63|45.23|0
1654515000000|2022-06-06 11:30:00|47.78|45.38|47.76|45.36|48.06|45.66|47.68|45.28|0
1654515300000|2022-06-06 11:35:00|47.68|45.28|47.63|45.23|47.85|45.45|47.59|45.19|0
1654515600000|2022-06-06 11:40:00|47.65|45.25|47.31|44.91|47.65|45.25|47.29|44.89|0
1654515900000|2022-06-06 11:45:00|47.33|44.93|46.82|44.42|47.42|45.02|46.61|44.21|0
1654516200000|2022-06-06 11:50:00|46.8|44.4|47.22|44.82|47.42|45.02|46.66|44.26|0
1654516500000|2022-06-06 11:55:00|47.59|45.19|48.01|45.61|48.01|45.61|47.46|45.06|0
1654516800000|2022-06-06 12:00:00|48.1|45.7|47.8|45.4|48.1|45.7|47.8|45.4|0
1654517100000|2022-06-06 12:05:00|47.75|45.35|48.01|45.61|48.36|45.96|47.71|45.31|0
1654517400000|2022-06-06 12:10:00|47.97|45.57|48.14|45.74|48.27|45.87|47.97|45.57|0
1654517700000|2022-06-06 12:15:00|48.16|45.76|47.92|45.52|48.31|45.91|47.92|45.52|0
1654518000000|2022-06-06 12:20:00|47.94|45.54|47.41|45.01|47.94|45.54|47.3|44.9|0
1654518300000|2022-06-06 12:25:00|47.37|44.97|47.13|44.73|47.88|45.48|47.13|44.73|0
1654518600000|2022-06-06 12:30:00|47.15|44.75|47.58|45.18|47.62|45.22|47.15|44.75|0
1654518900000|2022-06-06 12:35:00|47.53|45.13|48.05|45.65|48.05|45.65|47.53|45.13|0
1654519200000|2022-06-06 12:40:00|48|45.6|47.83|45.43|48.05|45.65|47.62|45.22|0
1654519500000|2022-06-06 12:45:00|47.79|45.39|48.15|45.75|48.61|46.21|47.74|45.34|0
1654519800000|2022-06-06 12:50:00|48.13|45.73|47.74|45.34|48.26|45.86|47.57|45.17|0
1654520100000|2022-06-06 12:55:00|47.7|45.3|47.53|45.13|47.85|45.45|47.44|45.04|0
1654520400000|2022-06-06 13:00:00|47.57|45.17|47.61|45.21|47.65|45.25|47.36|44.96|0
1654520700000|2022-06-06 13:05:00|47.55|45.15|47.91|45.51|48.08|45.68|47.55|45.15|0
1654521000000|2022-06-06 13:10:00|47.87|45.47|47.91|45.51|48.17|45.77|47.82|45.42|0
1654521300000|2022-06-06 13:15:00|47.95|45.55|47.39|44.99|47.95|45.55|46.97|44.57|0
1654521600000|2022-06-06 13:20:00|47.35|44.95|47.1|44.7|47.44|45.04|46.84|44.44|0
1654521900000|2022-06-06 13:25:00|47.05|44.65|47.09|44.69|47.09|44.69|46.84|44.44|0
1654522200000|2022-06-06 13:30:00|47.33|44.93|47.09|44.69|47.9|45.5|46.33|43.93|0
1654522500000|2022-06-06 13:35:00|47.01|44.61|46.29|43.89|47.16|44.76|45.54|43.14|0
1654522800000|2022-06-06 13:40:00|46.38|43.98|46.96|44.56|48.29|45.89|45.96|43.56|0
1654523100000|2022-06-06 13:45:00|46.88|44.48|46.08|43.68|47.2|44.8|45.29|42.89|0
1654523400000|2022-06-06 13:50:00|46.12|43.72|46.39|43.99|46.62|44.22|45.54|43.14|0
1654523700000|2022-06-06 13:55:00|46.33|43.93|47.64|45.24|47.68|45.28|46|43.6|0
1654524000000|2022-06-06 14:00:00|47.94|45.54|49.51|47.11|49.73|47.33|47.64|45.24|0
1654524300000|2022-06-06 14:05:00|49.42|47.02|50.41|48.01|51.12|48.72|49.29|46.89|0
1654524600000|2022-06-06 14:10:00|50.5|48.1|50.72|48.32|50.9|48.5|50.27|47.87|0
1654524900000|2022-06-06 14:15:00|50.67|48.27|49.92|47.52|50.81|48.41|49.39|46.99|0
1654525200000|2022-06-06 14:20:00|49.74|47.34|48.52|46.12|50.27|47.87|48.52|46.12|0
1654525500000|2022-06-06 14:25:00|48.39|45.99|50.68|48.28|51.15|48.75|48.39|45.99|0
1654525800000|2022-06-06 14:30:00|50.86|48.46|51.04|48.64|51.26|48.86|50.37|47.97|0
1654526100000|2022-06-06 14:35:00|51.08|48.68|50.81|48.41|51.26|48.86|50.19|47.79|0
1654526400000|2022-06-06 14:40:00|50.99|48.59|50.99|48.59|51.26|48.86|49.97|47.57|0
1654526700000|2022-06-06 14:45:00|51.08|48.68|51.26|48.86|51.26|48.86|50.59|48.19|0
1654527000000|2022-06-06 14:50:00|51.21|48.81|50.41|48.01|51.66|49.26|50.36|47.96|0
1654527300000|2022-06-06 14:55:00|50.45|48.05|50.94|48.54|51.08|48.68|50.23|47.83|0
1654527600000|2022-06-06 15:00:00|50.99|48.59|50.58|48.18|51.61|49.21|50.49|48.09|0
1654527900000|2022-06-06 15:05:00|50.54|48.14|49.57|47.17|51.03|48.63|49.48|47.08|0
1654528200000|2022-06-06 15:10:00|49.43|47.03|48.01|45.61|49.43|47.03|47.62|45.22|0
1654528500000|2022-06-06 15:15:00|47.84|45.44|45.57|43.17|48.11|45.71|44.65|42.25|0
1654528800000|2022-06-06 15:20:00|45.44|43.04|45.81|43.41|46.27|43.87|45.32|42.92|0
1654529100000|2022-06-06 15:25:00|45.85|43.45|46.35|43.95|46.52|44.12|45.61|43.21|0
1654529400000|2022-06-06 15:30:00|46.39|43.99|46.06|43.66|46.68|44.28|45.81|43.41|0
1654529700000|2022-06-06 15:35:00|45.85|43.45|46.02|43.62|46.47|44.07|45.56|43.16|0
1654530000000|2022-06-06 15:40:00|45.93|43.53|47.14|44.74|47.23|44.83|45.89|43.49|0
1654530300000|2022-06-06 15:45:00|47.1|44.7|46.59|44.19|47.78|45.38|46.59|44.19|0
1654530600000|2022-06-06 15:50:00|46.51|44.11|46.8|44.4|47.18|44.78|46.34|43.94|0
1654530900000|2022-06-06 15:55:00|46.89|44.49|46.93|44.53|47.18|44.78|46.47|44.07|0
1654531200000|2022-06-06 16:00:00|46.84|44.44|44.46|42.06|46.93|44.53|44.02|41.62|0
1654531500000|2022-06-06 16:05:00|44.54|42.14|43.9|41.5|44.9|42.5|43.86|41.46|0
1654531800000|2022-06-06 16:10:00|43.86|41.46|43.38|40.98|44.02|41.62|43.06|40.66|0
1654532100000|2022-06-06 16:15:00|43.18|40.78|43.69|41.29|44.01|41.61|43.06|40.66|0
1654532400000|2022-06-06 16:20:00|43.61|41.21|43.14|40.74|44.05|41.65|43.14|40.74|0
1654532700000|2022-06-06 16:25:00|43.22|40.82|42.98|40.58|43.73|41.33|42.71|40.31|0
1654533000000|2022-06-06 16:30:00|42.94|40.54|43.47|41.07|43.49|41.09|42.2|39.8|0
1654533300000|2022-06-06 16:35:00|43.41|41.01|43.89|41.49|43.97|41.57|43.29|40.89|0
1654533600000|2022-06-06 16:40:00|43.85|41.45|44.07|41.67|44.29|41.89|43.65|41.25|0
1654533900000|2022-06-06 16:45:00|44.13|41.73|44.17|41.77|44.49|42.09|43.97|41.57|0
1654534200000|2022-06-06 16:50:00|44.05|41.65|44.12|41.72|44.17|41.77|43.41|41.01|0
1654534500000|2022-06-06 16:55:00|44.08|41.68|44.57|42.17|44.77|42.37|44|41.6|0
1654534800000|2022-06-06 17:00:00|44.61|42.21|43.8|41.4|44.61|42.21|43.8|41.4|0
1654535100000|2022-06-06 17:05:00|43.88|41.48|44.28|41.88|44.6|42.2|43.8|41.4|0
1654535400000|2022-06-06 17:10:00|44.4|42|44.27|41.87|44.86|42.46|43.65|41.25|0
1654535700000|2022-06-06 17:15:00|44.23|41.83|44.07|41.67|44.39|41.99|43.52|41.12|0
1654536000000|2022-06-06 17:20:00|44.03|41.63|44.27|41.87|44.59|42.19|43.56|41.16|0
1654536300000|2022-06-06 17:25:00|44.15|41.75|44.39|41.99|44.51|42.11|43.95|41.55|0
1654536600000|2022-06-06 17:30:00|44.35|41.95|44.83|42.43|44.99|42.59|44.19|41.79|0
1654536900000|2022-06-06 17:35:00|44.71|42.31|46.01|43.61|46.39|43.99|44.67|42.27|0
1654537200000|2022-06-06 17:40:00|46.1|43.7|46.64|44.24|46.97|44.57|45.97|43.57|0
1654537500000|2022-06-06 17:45:00|46.68|44.28|46.72|44.32|46.8|44.4|46.09|43.69|0
1654537800000|2022-06-06 17:50:00|46.68|44.28|46.88|44.48|47.3|44.9|46.59|44.19|0
1654538100000|2022-06-06 17:55:00|46.92|44.52|47.43|45.03|47.47|45.07|46.92|44.52|0
1654538400000|2022-06-06 18:00:00|47.47|45.07|47.3|44.9|47.47|45.07|47.01|44.61|0
1654538700000|2022-06-06 18:05:00|47.26|44.86|46.88|44.48|47.43|45.03|46.34|43.94|0
1654539000000|2022-06-06 18:10:00|46.84|44.44|46.46|44.06|47.05|44.65|46.46|44.06|0
1654539300000|2022-06-06 18:15:00|46.38|43.98|46.29|43.89|46.63|44.23|45.88|43.48|0
1654539600000|2022-06-06 18:20:00|46.25|43.85|44.9|42.5|46.25|43.85|44.5|42.1|0
1654539900000|2022-06-06 18:25:00|44.74|42.34|44.22|41.82|44.94|42.54|43.82|41.42|0
1654540200000|2022-06-06 18:30:00|44.1|41.7|44.25|41.85|44.45|42.05|43.78|41.38|0
1654540500000|2022-06-06 18:35:00|44.29|41.89|43.7|41.3|44.58|42.18|43.5|41.1|0
1654540800000|2022-06-06 18:40:00|43.74|41.34|44.41|42.01|44.53|42.13|43.63|41.23|0
1654541100000|2022-06-06 18:45:00|44.39|41.99|44.21|41.81|44.94|42.54|44.17|41.77|0
1654541400000|2022-06-06 18:50:00|44.05|41.65|44.17|41.77|44.21|41.81|42.71|40.31|0
1654541700000|2022-06-06 18:55:00|43.97|41.57|44.21|41.81|44.81|42.41|43.81|41.41|0
1654542000000|2022-06-06 19:00:00|44.09|41.69|44.17|41.77|44.81|42.41|43.73|41.33|0
1654542300000|2022-06-06 19:05:00|44.05|41.65|43.61|41.21|44.37|41.97|43.33|40.93|0
1654542600000|2022-06-06 19:10:00|43.53|41.13|43.01|40.61|44.34|41.94|42.5|40.1|0
1654542900000|2022-06-06 19:15:00|42.93|40.53|42.27|39.87|43.6|41.2|42.23|39.83|0
1654543200000|2022-06-06 19:20:00|42.15|39.75|42.5|40.1|42.89|40.49|41.61|39.21|0
1654543500000|2022-06-06 19:25:00|42.54|40.14|42.42|40.02|42.81|40.41|42.19|39.79|0
1654543800000|2022-06-06 19:30:00|42.34|39.94|42.54|40.14|42.97|40.57|42.19|39.79|0
1654544100000|2022-06-06 19:35:00|42.58|40.18|42.15|39.75|42.65|40.25|41.61|39.21|0
1654544400000|2022-06-06 19:40:00|42.07|39.67|43.56|41.16|43.56|41.16|41.84|39.44|0
1654544700000|2022-06-06 19:45:00|43.52|41.12|42.73|40.33|43.79|41.39|42.38|39.98|0
1654545000000|2022-06-06 19:50:00|42.69|40.29|43|40.6|43.79|41.39|42.08|39.68|0
1654545300000|2022-06-06 19:55:00|42.86|40.46|42.55|40.15|43.34|40.94|42|39.6|0
1654545600000|2022-06-06 20:00:00|42.27|39.87|42.04|39.64|42.43|40.03|42|39.6|0
1654545900000|2022-06-06 20:05:00|42.08|39.68|42.04|39.64|42.31|39.91|41.96|39.56|0
1654546200000|2022-06-06 20:10:00|42|39.6|42|39.6|42.31|39.91|41.92|39.52|0
1654546500000|2022-06-06 20:15:00|42.16|39.36|42.47|39.67|42.51|39.71|42.12|39.32|0
1654546800000|2022-06-06 20:20:00|42.43|39.63|42.49|39.69|42.58|39.78|42.43|39.63|0
1654547100000|2022-06-06 20:25:00|42.51|39.71|42.27|39.47|42.54|39.74|42.27|39.47|0
1654547400000|2022-06-06 20:30:00|42.33|39.53|42.66|39.86|42.7|39.9|42.31|39.51|0
1654547700000|2022-06-06 20:35:00|42.68|39.88|42.82|40.02|42.85|40.05|42.58|39.78|0
1654548000000|2022-06-06 20:40:00|42.81|40.01|42.77|39.97|42.81|40.01|42.7|39.9|0
1654548300000|2022-06-06 20:45:00|42.74|39.94|42.73|39.93|42.77|39.97|42.7|39.9|0
1654548600000|2022-06-06 20:50:00|42.81|40.01|42.97|40.17|43.01|40.21|42.73|39.93|0
1654548900000|2022-06-06 20:55:00|43.01|40.21|42.73|39.93|43.05|40.25|42.73|39.93|0
1654549200000|2022-06-06 21:00:00|42.76|39.96|42.8|40|42.8|40|42.72|39.92|0
1654549500000|2022-06-06 21:05:00|42.81|40.01|42.82|40.02|42.89|40.09|42.81|40.01|0
1654549800000|2022-06-06 21:10:00|42.87|40.07|42.78|39.98|42.87|40.07|42.62|39.82|0
1654550100000|2022-06-06 21:15:00|42.82|40.02|42.78|39.98|42.85|40.05|42.77|39.97|0
1654550400000|2022-06-06 21:20:00|42.77|39.97|42.73|39.93|42.82|40.02|42.71|39.91|0
1654550700000|2022-06-06 21:25:00|42.72|39.92|42.78|39.98|42.78|39.98|42.72|39.92|0
1654551000000|2022-06-06 21:30:00|42.74|39.94|42.62|39.82|42.74|39.94|42.62|39.82|0
1654551300000|2022-06-06 21:35:00|42.58|39.78|42.63|39.83|42.71|39.91|42.56|39.76|0
1654551600000|2022-06-06 21:40:00|42.66|39.86|42.71|39.91|42.71|39.91|42.66|39.86|0
1654551900000|2022-06-06 21:45:00|42.74|39.94|42.77|39.97|42.8|40|42.74|39.94|0
1654552200000|2022-06-06 21:50:00|42.73|39.93|42.77|39.97|42.77|39.97|42.73|39.93|0
1654552500000|2022-06-06 21:55:00|42.78|39.98|42.86|40.06|42.86|40.06|42.78|39.98|0
1654552800000|2022-06-06 22:00:00|42.7|39.9|42.81|40.01|43.13|40.33|42.68|39.88|0
1654553100000|2022-06-06 22:05:00|42.91|40.11|42.64|39.84|43.03|40.23|42.64|39.84|0
1654553400000|2022-06-06 22:10:00|42.68|39.88|42.83|40.03|42.89|40.09|42.6|39.8|0
1654553700000|2022-06-06 22:15:00|42.75|39.95|42.58|39.78|42.87|40.07|42.48|39.68|0
1654554000000|2022-06-06 22:20:00|42.6|39.8|42.28|39.48|42.6|39.8|42.23|39.43|0
1654554300000|2022-06-06 22:25:00|42.26|39.46|42.34|39.54|42.44|39.64|42.24|39.44|0
1654554600000|2022-06-06 22:30:00|42.32|39.52|42.13|39.33|42.4|39.6|42.09|39.29|0
1654554900000|2022-06-06 22:35:00|42.15|39.35|41.89|39.09|42.32|39.52|41.78|38.98|0
1654555200000|2022-06-06 22:40:00|41.93|39.13|41.93|39.13|42.11|39.31|41.82|39.02|0
1654555500000|2022-06-06 22:45:00|41.97|39.17|42.08|39.28|42.24|39.44|41.93|39.13|0
1654555800000|2022-06-06 22:50:00|42.1|39.3|42.04|39.24|42.28|39.48|42.01|39.21|0
1654556100000|2022-06-06 22:55:00|42.01|39.21|42.01|39.21|42.02|39.22|41.85|39.05|0
1654556400000|2022-06-06 23:00:00|42.02|39.22|42.12|39.32|42.12|39.32|41.89|39.09|0
1654556700000|2022-06-06 23:05:00|42.08|39.28|42.35|39.55|42.35|39.55|42.08|39.28|0
1654557000000|2022-06-06 23:10:00|42.31|39.51|42.43|39.63|42.47|39.67|42.29|39.49|0
1654557300000|2022-06-06 23:15:00|42.47|39.67|42.43|39.63|42.47|39.67|42.39|39.59|0
1654557600000|2022-06-06 23:20:00|42.47|39.67|42.33|39.53|42.47|39.67|42.31|39.51|0
1654557900000|2022-06-06 23:25:00|42.31|39.51|42.4|39.6|42.46|39.66|42.31|39.51|0
1654558200000|2022-06-06 23:30:00|42.46|39.66|42.38|39.58|42.46|39.66|42.38|39.58|0
1654558500000|2022-06-06 23:35:00|42.42|39.62|42.34|39.54|42.46|39.66|42.29|39.49|0
1654558800000|2022-06-06 23:40:00|42.31|39.51|42.42|39.62|42.42|39.62|42.23|39.43|0
1654559100000|2022-06-06 23:45:00|42.46|39.66|42.97|40.17|42.97|40.17|42.42|39.62|0
1654559400000|2022-06-06 23:50:00|43.01|40.21|43.01|40.21|43.2|40.4|42.87|40.07|0
1654559700000|2022-06-06 23:55:00|42.98|40.18|42.77|39.97|43.16|40.36|42.77|39.97|0
1654560000000|2022-06-07 00:00:00|42.81|40.01|41.68|38.88|42.81|40.01|41.66|38.86|0
1654560300000|2022-06-07 00:05:00|41.7|38.9|41.39|38.59|41.7|38.9|41.34|38.54|0
1654560600000|2022-06-07 00:10:00|41.38|38.58|41.2|38.4|41.41|38.61|41.11|38.31|0
1654560900000|2022-06-07 00:15:00|41.16|38.36|41.37|38.57|41.47|38.67|40.96|38.16|0
1654561200000|2022-06-07 00:20:00|41.28|38.48|40.95|38.15|41.33|38.53|40.9|38.1|0
1654561500000|2022-06-07 00:25:00|40.92|38.12|41.01|38.21|41.03|38.23|40.8|38|0
1654561800000|2022-06-07 00:30:00|40.99|38.19|40.42|37.62|41.01|38.21|40.35|37.55|0
1654562100000|2022-06-07 00:35:00|40.61|37.81|40.99|38.19|40.99|38.19|40.54|37.74|0
1654562400000|2022-06-07 00:40:00|41.03|38.23|41.06|38.26|41.06|38.26|40.84|38.04|0
1654562700000|2022-06-07 00:45:00|41.03|38.23|40.99|38.19|41.06|38.26|40.76|37.96|0
1654563000000|2022-06-07 00:50:00|41.02|38.22|40.7|37.9|41.1|38.3|40.65|37.85|0
1654563300000|2022-06-07 00:55:00|40.87|38.07|40.89|38.09|40.98|38.18|40.76|37.96|0
1654563600000|2022-06-07 01:00:00|40.91|38.11|41.36|38.56|41.36|38.56|40.87|38.07|0
1654563900000|2022-06-07 01:05:00|41.32|38.52|41.29|38.49|41.55|38.75|41.25|38.45|0
1654564200000|2022-06-07 01:10:00|41.32|38.52|41.09|38.29|41.4|38.6|41.02|38.22|0
1654564500000|2022-06-07 01:15:00|41.04|38.24|41.44|38.64|41.57|38.77|41|38.2|0
1654564800000|2022-06-07 01:20:00|41.45|38.65|41.13|38.33|41.45|38.65|41.05|38.25|0
1654565100000|2022-06-07 01:25:00|41.09|38.29|38.94|36.14|41.09|38.29|38.54|35.74|0
1654565400000|2022-06-07 01:30:00|39.01|36.21|39.32|36.52|39.37|36.57|38.68|35.88|0
1654565700000|2022-06-07 01:35:00|39.34|36.54|39.52|36.72|39.67|36.87|39.15|36.35|0
1654566000000|2022-06-07 01:40:00|39.48|36.68|40|37.2|40|37.2|39.41|36.61|0
1654566300000|2022-06-07 01:45:00|40.04|37.24|40.03|37.23|40.2|37.4|39.85|37.05|0
1654566600000|2022-06-07 01:50:00|40.07|37.27|39.96|37.16|40.09|37.29|39.9|37.1|0
1654566900000|2022-06-07 01:55:00|39.92|37.12|39.81|37.01|39.96|37.16|39.52|36.72|0
1654567200000|2022-06-07 02:00:00|39.83|37.03|39.72|36.92|40|37.2|39.62|36.82|0
1654567500000|2022-06-07 02:05:00|39.7|36.9|39.18|36.38|39.85|37.05|39.18|36.38|0
1654567800000|2022-06-07 02:10:00|39.22|36.42|39.02|36.22|39.22|36.42|38.98|36.18|0
1654568100000|2022-06-07 02:15:00|39.04|36.24|39.03|36.23|39.25|36.45|38.96|36.16|0
1654568400000|2022-06-07 02:20:00|39.07|36.27|39.4|36.6|39.47|36.67|39.05|36.25|0
1654568700000|2022-06-07 02:25:00|39.44|36.64|39.21|36.41|39.47|36.67|39.18|36.38|0
1654569000000|2022-06-07 02:30:00|39.23|36.43|39.07|36.27|39.29|36.49|39.03|36.23|0
1654569300000|2022-06-07 02:35:00|39.1|36.3|39.08|36.28|39.21|36.41|39.03|36.23|0
1654569600000|2022-06-07 02:40:00|39.07|36.27|39.01|36.21|39.1|36.3|38.99|36.19|0
1654569900000|2022-06-07 02:45:00|38.99|36.19|38.83|36.03|38.99|36.19|38.72|35.92|0
1654570200000|2022-06-07 02:50:00|38.81|36.01|38.95|36.15|38.99|36.19|38.81|36.01|0
1654570500000|2022-06-07 02:55:00|38.92|36.12|38.92|36.12|38.95|36.15|38.74|35.94|0
1654570800000|2022-06-07 03:00:00|38.93|36.13|37.86|35.06|38.99|36.19|37.82|35.02|0
1654571100000|2022-06-07 03:05:00|37.89|35.09|37.82|35.02|37.93|35.13|37.82|35.02|0
1654571400000|2022-06-07 03:10:00|37.86|35.06|38.07|35.27|38.14|35.34|37.86|35.06|0
1654571700000|2022-06-07 03:15:00|38.11|35.31|38.61|35.81|38.7|35.9|38.07|35.27|0
1654572000000|2022-06-07 03:20:00|38.56|35.76|38.79|35.99|38.79|35.99|38.54|35.74|0
1654572300000|2022-06-07 03:25:00|38.83|36.03|38.72|35.92|39.01|36.21|38.72|35.92|0
1654572600000|2022-06-07 03:30:00|38.74|35.94|38.68|35.88|38.75|35.95|38.64|35.84|0
1654572900000|2022-06-07 03:35:00|38.72|35.92|38.81|36.01|38.94|36.14|38.54|35.74|0
1654573200000|2022-06-07 03:40:00|38.79|35.99|38.86|36.06|38.9|36.1|38.72|35.92|0
1654573500000|2022-06-07 03:45:00|38.9|36.1|38.97|36.17|39.04|36.24|38.79|35.99|0
1654573800000|2022-06-07 03:50:00|39.01|36.21|39.08|36.28|39.11|36.31|38.82|36.02|0
1654574100000|2022-06-07 03:55:00|39.02|36.22|38.66|35.86|39.15|36.35|38.64|35.84|0
1654574400000|2022-06-07 04:00:00|38.69|35.89|38.47|35.67|38.71|35.91|38.38|35.58|0
1654574700000|2022-06-07 04:05:00|38.46|35.66|39.21|36.41|39.83|37.03|38.46|35.66|0
1654575000000|2022-06-07 04:10:00|39.17|36.37|39.25|36.45|39.28|36.48|39.17|36.37|0
1654575300000|2022-06-07 04:15:00|39.23|36.43|39.28|36.48|39.28|36.48|39.14|36.34|0
1654575600000|2022-06-07 04:20:00|39.25|36.45|39.43|36.63|39.47|36.67|39.25|36.45|0
1654575900000|2022-06-07 04:25:00|39.47|36.67|39.54|36.74|39.54|36.74|39.35|36.55|0
1654576200000|2022-06-07 04:30:00|39.5|36.7|38.59|35.79|39.54|36.74|38.55|35.75|0
1654576500000|2022-06-07 04:35:00|38.55|35.75|38.8|36|38.91|36.11|38.55|35.75|0
1654576800000|2022-06-07 04:40:00|38.82|36.02|38.8|36|38.84|36.04|38.68|35.88|0
1654577100000|2022-06-07 04:45:00|38.75|35.95|38.76|35.96|38.8|36|38.53|35.73|0
1654577400000|2022-06-07 04:50:00|38.73|35.93|38.73|35.93|38.89|36.09|38.69|35.89|0
1654577700000|2022-06-07 04:55:00|38.76|35.96|38.85|36.05|38.96|36.16|38.76|35.96|0
1654578000000|2022-06-07 05:00:00|38.87|36.07|38.94|36.14|39.05|36.25|38.8|36|0
1654578300000|2022-06-07 05:05:00|38.91|36.11|38.51|35.71|38.91|36.11|38.47|35.67|0
1654578600000|2022-06-07 05:10:00|38.47|35.67|38.33|35.53|38.62|35.82|38.25|35.45|0
1654578900000|2022-06-07 05:15:00|38.31|35.51|38.49|35.69|38.61|35.81|38.31|35.51|0
1654579200000|2022-06-07 05:20:00|38.47|35.67|37.96|35.16|38.63|35.83|37.89|35.09|0
1654579500000|2022-06-07 05:25:00|37.93|35.13|36.6|33.8|38|35.2|36.58|33.78|0
1654579800000|2022-06-07 05:30:00|36.63|33.83|38.96|36.16|39.1|36.3|36.63|33.83|0
1654580100000|2022-06-07 05:35:00|39|36.2|38.9|36.1|39.14|36.34|38.74|35.94|0
1654580400000|2022-06-07 05:40:00|38.89|36.09|39.07|36.27|39.25|36.45|38.89|36.09|0
1654580700000|2022-06-07 05:45:00|39.1|36.3|39.1|36.3|39.28|36.48|38.85|36.05|0
1654581000000|2022-06-07 05:50:00|39.17|36.37|39.14|36.34|39.28|36.48|39.03|36.23|0
1654581300000|2022-06-07 05:55:00|39.17|36.37|38.92|36.12|39.35|36.55|38.88|36.08|0
1654581600000|2022-06-07 06:00:00|38.99|36.19|40.12|37.32|40.27|37.47|38.99|36.19|0
1654581900000|2022-06-07 06:05:00|40.24|37.44|39.86|37.06|40.24|37.44|39.79|36.99|0
1654582200000|2022-06-07 06:10:00|39.83|37.03|40.05|37.25|40.05|37.25|39.83|37.03|0
1654582500000|2022-06-07 06:15:00|40.07|37.27|40.16|37.36|40.31|37.51|40.01|37.21|0
1654582800000|2022-06-07 06:20:00|40.19|37.39|40.08|37.28|40.38|37.58|39.99|37.19|0
1654583100000|2022-06-07 06:25:00|40.12|37.32|40.49|37.69|40.49|37.69|39.97|37.17|0
1654583400000|2022-06-07 06:30:00|40.53|37.73|40.27|37.47|40.71|37.91|40.23|37.43|0
1654583700000|2022-06-07 06:35:00|40.3|37.5|40.15|37.35|40.38|37.58|40.08|37.28|0
1654584000000|2022-06-07 06:40:00|40.19|37.39|40|37.2|40.41|37.61|40|37.2|0
1654584300000|2022-06-07 06:45:00|40.04|37.24|39.93|37.13|40.04|37.24|39.49|36.69|0
1654584600000|2022-06-07 06:50:00|39.86|37.06|40|37.2|40.3|37.5|39.86|37.06|0
1654584900000|2022-06-07 06:55:00|39.89|37.09|39.96|37.16|39.96|37.16|39.69|36.89|0
1654585200000|2022-06-07 07:00:00|39.93|37.13|40.07|37.27|40.65|37.85|39.93|37.13|0
1654585500000|2022-06-07 07:05:00|39.84|37.44|40.41|38.01|40.41|38.01|39.63|37.23|0
1654585800000|2022-06-07 07:10:00|40.36|37.96|40.99|38.59|41.05|38.65|40.24|37.84|0
1654586100000|2022-06-07 07:15:00|41.07|38.67|40.47|38.07|41.53|39.13|40.32|37.92|0
1654586400000|2022-06-07 07:20:00|40.43|38.03|40.16|37.76|41.43|39.03|39.73|37.33|0
1654586700000|2022-06-07 07:25:00|40.21|37.81|40.29|37.89|40.59|38.19|40.03|37.63|0
1654587000000|2022-06-07 07:30:00|40.27|37.87|40.51|38.11|40.96|38.56|40.27|37.87|0
1654587300000|2022-06-07 07:35:00|40.45|38.05|39.91|37.51|40.59|38.19|39.91|37.51|0
1654587600000|2022-06-07 07:40:00|39.88|37.48|40.4|38|40.55|38.15|39.88|37.48|0
1654587900000|2022-06-07 07:45:00|40.36|37.96|40.79|38.39|41.23|38.83|40.36|37.96|0
1654588200000|2022-06-07 07:50:00|40.81|38.41|40.67|38.27|41|38.6|40.56|38.16|0
1654588500000|2022-06-07 07:55:00|40.66|38.26|40.54|38.14|40.92|38.52|40.47|38.07|0
1654588800000|2022-06-07 08:00:00|40.58|38.18|40.81|38.41|40.92|38.52|40.36|37.96|0
1654589100000|2022-06-07 08:05:00|40.88|38.48|40.96|38.56|41.26|38.86|40.79|38.39|0
1654589400000|2022-06-07 08:10:00|41.01|38.61|40.82|38.42|41.07|38.67|40.73|38.33|0
1654589700000|2022-06-07 08:15:00|40.84|38.44|40.65|38.25|40.86|38.46|40.35|37.95|0
1654590000000|2022-06-07 08:20:00|40.73|38.33|40.8|38.4|40.88|38.48|40.5|38.1|0
1654590300000|2022-06-07 08:25:00|40.78|38.38|40.65|38.25|41.07|38.67|40.63|38.23|0
1654590600000|2022-06-07 08:30:00|40.69|38.29|40.87|38.47|40.99|38.59|40.57|38.17|0
1654590900000|2022-06-07 08:35:00|40.84|38.44|41.48|39.08|41.56|39.16|40.8|38.4|0
1654591200000|2022-06-07 08:40:00|41.52|39.12|39.9|37.5|41.96|39.56|39.75|37.35|0
1654591500000|2022-06-07 08:45:00|39.98|37.58|39.79|37.39|40.01|37.61|39.75|37.35|0
1654591800000|2022-06-07 08:50:00|39.77|37.37|39.75|37.35|39.82|37.42|39.6|37.2|0
1654592100000|2022-06-07 08:55:00|39.73|37.33|39.75|37.35|39.86|37.46|39.64|37.24|0
1654592400000|2022-06-07 09:00:00|39.69|37.29|39.3|36.9|39.9|37.5|39.3|36.9|0
1654592700000|2022-06-07 09:05:00|39.34|36.94|39.19|36.79|39.41|37.01|38.97|36.57|0
1654593000000|2022-06-07 09:10:00|39.15|36.75|38.9|36.5|39.23|36.83|38.86|36.46|0
1654593300000|2022-06-07 09:15:00|38.91|36.51|39.3|36.9|39.3|36.9|38.75|36.35|0
1654593600000|2022-06-07 09:20:00|39.24|36.84|39.48|37.08|39.52|37.12|39.23|36.83|0
1654593900000|2022-06-07 09:25:00|39.46|37.06|39.71|37.31|39.82|37.42|39.46|37.06|0
1654594200000|2022-06-07 09:30:00|39.72|37.32|39.82|37.42|39.97|37.57|39.67|37.27|0
1654594500000|2022-06-07 09:35:00|39.83|37.43|39.48|37.08|39.89|37.49|39.48|37.08|0
1654594800000|2022-06-07 09:40:00|39.44|37.04|39.05|36.65|39.44|37.04|39|36.6|0
1654595100000|2022-06-07 09:45:00|39.04|36.64|38.96|36.56|39.07|36.67|38.89|36.49|0
1654595400000|2022-06-07 09:50:00|38.93|36.53|38.78|36.38|38.96|36.56|38.74|36.34|0
1654595700000|2022-06-07 09:55:00|38.74|36.34|38.78|36.38|39.03|36.63|38.7|36.3|0
1654596000000|2022-06-07 10:00:00|38.74|36.34|39|36.6|39.03|36.63|38.74|36.34|0
1654596300000|2022-06-07 10:05:00|38.96|36.56|39.01|36.61|39.03|36.63|38.94|36.54|0
1654596600000|2022-06-07 10:10:00|38.99|36.59|38.96|36.56|39.03|36.63|38.92|36.52|0
1654596900000|2022-06-07 10:15:00|38.94|36.54|37.87|35.47|38.96|36.56|37.83|35.43|0
1654597200000|2022-06-07 10:20:00|37.83|35.43|37.83|35.43|37.98|35.58|37.44|35.04|0
1654597500000|2022-06-07 10:25:00|37.87|35.47|37.86|35.46|38.15|35.75|37.05|34.65|0
1654597800000|2022-06-07 10:30:00|37.88|35.48|38.4|36|38.47|36.07|37.86|35.46|0
1654598100000|2022-06-07 10:35:00|38.44|36.04|38.71|36.31|38.8|36.4|38.34|35.94|0
1654598400000|2022-06-07 10:40:00|38.73|36.33|38.27|35.87|38.76|36.36|38.27|35.87|0
1654598700000|2022-06-07 10:45:00|38.29|35.89|38.76|36.36|38.83|36.43|38.25|35.85|0
1654599000000|2022-06-07 10:50:00|38.8|36.4|38.8|36.4|39.02|36.62|38.65|36.25|0
1654599300000|2022-06-07 10:55:00|38.78|36.38|37.18|34.78|38.94|36.54|36.86|34.46|0
1654599600000|2022-06-07 11:00:00|37.11|34.71|38.56|36.16|45.43|43.03|32.45|30.05|0
1654599900000|2022-06-07 11:05:00|38.49|36.09|37.42|35.02|38.6|36.2|37.38|34.98|0
1654600200000|2022-06-07 11:10:00|37.31|34.91|36|33.6|37.35|34.95|35.14|32.74|0
1654600500000|2022-06-07 11:15:00|35.98|33.58|36.78|34.38|36.83|34.43|35.86|33.46|0
1654600800000|2022-06-07 11:20:00|36.8|34.4|37.3|34.9|37.31|34.91|36.53|34.13|0
1654601100000|2022-06-07 11:25:00|37.28|34.88|37.65|35.25|37.79|35.39|37.07|34.67|0
1654601400000|2022-06-07 11:30:00|37.61|35.21|37.76|35.36|37.84|35.44|37.51|35.11|0
1654601700000|2022-06-07 11:35:00|37.77|35.37|37.79|35.39|37.9|35.5|37.65|35.25|0
1654602000000|2022-06-07 11:40:00|37.84|35.44|37.47|35.07|37.84|35.44|37.42|35.02|0
1654602300000|2022-06-07 11:45:00|37.45|35.05|37.77|35.37|37.79|35.39|37.45|35.05|0
1654602600000|2022-06-07 11:50:00|37.75|35.35|37.4|35|37.75|35.35|37.4|35|0
1654602900000|2022-06-07 11:55:00|37.43|35.03|37.57|35.17|37.64|35.24|37.32|34.92|0
1654603200000|2022-06-07 12:00:00|37.64|35.24|37.25|34.85|37.87|35.47|37.25|34.85|0
1654603500000|2022-06-07 12:05:00|37.22|34.82|37.18|34.78|37.5|35.1|37.15|34.75|0
1654603800000|2022-06-07 12:10:00|37.16|34.76|37.18|34.78|37.36|34.96|36.97|34.57|0
1654604100000|2022-06-07 12:15:00|37.22|34.82|36.83|34.43|37.32|34.92|36.76|34.36|0
1654604400000|2022-06-07 12:20:00|36.86|34.46|37.39|34.99|37.57|35.17|36.83|34.43|0
1654604700000|2022-06-07 12:25:00|37.46|35.06|37.32|34.92|37.57|35.17|37.32|34.92|0
1654605000000|2022-06-07 12:30:00|37.35|34.95|37.39|34.99|37.42|35.02|36.55|34.15|0
1654605300000|2022-06-07 12:35:00|37.37|34.97|37.07|34.67|37.49|35.09|36.72|34.32|0
1654605600000|2022-06-07 12:40:00|37.03|34.63|37.1|34.7|37.17|34.77|36.68|34.28|0
1654605900000|2022-06-07 12:45:00|37.17|34.77|36.68|34.28|37.49|35.09|36.65|34.25|0
1654606200000|2022-06-07 12:50:00|36.65|34.25|36.54|34.14|37|34.6|36.47|34.07|0
1654606500000|2022-06-07 12:55:00|36.58|34.18|36.37|33.97|36.79|34.39|36.3|33.9|0
1654606800000|2022-06-07 13:00:00|36.32|33.92|36.68|34.28|36.71|34.31|36.26|33.86|0
1654607100000|2022-06-07 13:05:00|36.64|34.24|36.43|34.03|36.78|34.38|36.37|33.97|0
1654607400000|2022-06-07 13:10:00|36.47|34.07|36.09|33.69|36.54|34.14|35.9|33.5|0
1654607700000|2022-06-07 13:15:00|36.12|33.72|36.29|33.89|36.61|34.21|36.12|33.72|0
1654608000000|2022-06-07 13:20:00|36.26|33.86|36.4|34|36.61|34.21|36.23|33.83|0
1654608300000|2022-06-07 13:25:00|36.47|34.07|36.81|34.41|36.81|34.41|36.22|33.82|0
1654608600000|2022-06-07 13:30:00|36.85|34.45|38.38|35.98|38.48|36.08|36.19|33.79|0
1654608900000|2022-06-07 13:35:00|38.3|35.9|38.12|35.72|38.85|36.45|37.87|35.47|0
1654609200000|2022-06-07 13:40:00|38.19|35.79|38.68|36.28|38.84|36.44|37.87|35.47|0
1654609500000|2022-06-07 13:45:00|38.74|36.34|39.06|36.66|39.17|36.77|38.34|35.94|0
1654609800000|2022-06-07 13:50:00|39.08|36.68|39.58|37.18|40.32|37.92|38.95|36.55|0
1654610100000|2022-06-07 13:55:00|39.73|37.33|39.06|36.66|39.97|37.57|38.77|36.37|0
1654610400000|2022-06-07 14:00:00|39.1|36.7|39.95|37.55|39.98|37.58|38.7|36.3|0
1654610700000|2022-06-07 14:05:00|39.98|37.58|39.12|36.72|41.78|39.38|38.81|36.41|0
1654611000000|2022-06-07 14:10:00|39.23|36.83|38.68|36.28|39.48|37.08|38.28|35.88|0
1654611300000|2022-06-07 14:15:00|38.71|36.31|38.79|36.39|39.19|36.79|38.17|35.77|0
1654611600000|2022-06-07 14:20:00|38.89|36.49|39.67|37.27|40.3|37.9|38.53|36.13|0
1654611900000|2022-06-07 14:25:00|39.7|37.3|41.67|39.27|41.86|39.46|39.44|37.04|0
1654612200000|2022-06-07 14:30:00|41.7|39.3|42.91|40.51|42.97|40.57|41.44|39.04|0
1654612500000|2022-06-07 14:35:00|42.87|40.47|44.47|42.07|44.67|42.27|42.68|40.28|0
1654612800000|2022-06-07 14:40:00|44.38|41.98|45.13|42.73|45.89|43.49|44.12|41.72|0
1654613100000|2022-06-07 14:45:00|45.21|42.81|45.83|43.43|45.91|43.51|44.92|42.52|0
1654613400000|2022-06-07 14:50:00|45.87|43.47|45.66|43.26|45.91|43.51|45.17|42.77|0
1654613700000|2022-06-07 14:55:00|45.58|43.18|44.96|42.56|45.66|43.26|44.76|42.36|0
1654614000000|2022-06-07 15:00:00|45|42.6|44.64|42.24|45.49|43.09|44.55|42.15|0
1654614300000|2022-06-07 15:05:00|44.6|42.2|44.06|41.66|44.76|42.36|43.34|40.94|0
1654614600000|2022-06-07 15:10:00|43.94|41.54|44.54|42.14|44.79|42.39|43.86|41.46|0
1654614900000|2022-06-07 15:15:00|44.42|42.02|43.17|40.77|44.63|42.23|43.09|40.69|0
1654615200000|2022-06-07 15:20:00|43.29|40.89|42.27|39.87|43.49|41.09|42.27|39.87|0
1654615500000|2022-06-07 15:25:00|42.19|39.79|41.84|39.44|42.62|40.22|41.57|39.17|0
1654615800000|2022-06-07 15:30:00|41.88|39.48|41.96|39.56|42.15|39.75|40.63|38.23|0
1654616100000|2022-06-07 15:35:00|42|39.6|42.31|39.91|42.34|39.94|41.42|39.02|0
1654616400000|2022-06-07 15:40:00|42.29|39.89|42.03|39.63|42.34|39.94|41.84|39.44|0
1654616700000|2022-06-07 15:45:00|41.95|39.55|40.96|38.56|42.42|40.02|40.84|38.44|0
1654617000000|2022-06-07 15:50:00|40.88|38.48|41.07|38.67|41.57|39.17|40.73|38.33|0
1654617300000|2022-06-07 15:55:00|41.03|38.63|42.07|39.67|42.3|39.9|41.03|38.63|0
1654617600000|2022-06-07 16:00:00|42.15|39.75|41.8|39.4|42.42|40.02|41.64|39.24|0
1654617900000|2022-06-07 16:05:00|41.76|39.36|41.41|39.01|41.76|39.36|40.95|38.55|0
1654618200000|2022-06-07 16:10:00|41.49|39.09|41.25|38.85|41.75|39.35|41.15|38.75|0
1654618500000|2022-06-07 16:15:00|41.13|38.73|40.48|38.08|41.28|38.88|40.07|37.67|0
1654618800000|2022-06-07 16:20:00|40.41|38.01|40.71|38.31|40.82|38.42|40.22|37.82|0
1654619100000|2022-06-07 16:25:00|40.67|38.27|41.01|38.61|41.28|38.88|40.67|38.27|0
1654619400000|2022-06-07 16:30:00|41.05|38.65|41.66|39.26|41.86|39.46|40.71|38.31|0
1654619700000|2022-06-07 16:35:00|41.7|39.3|42.01|39.61|42.01|39.61|41.43|39.03|0
1654620000000|2022-06-07 16:40:00|42.05|39.65|42.36|39.96|42.91|40.51|42.05|39.65|0
1654620300000|2022-06-07 16:45:00|42.4|40|42.71|40.31|42.87|40.47|42.4|40|0
1654620600000|2022-06-07 16:50:00|42.75|40.35|42.99|40.59|43.11|40.71|42.2|39.8|0
1654620900000|2022-06-07 16:55:00|42.95|40.55|42.83|40.43|43.07|40.67|42.48|40.08|0
1654621200000|2022-06-07 17:00:00|42.87|40.47|43.38|40.98|43.46|41.06|42.55|40.15|0
1654621500000|2022-06-07 17:05:00|43.34|40.94|43.82|41.42|43.82|41.42|42.99|40.59|0
1654621800000|2022-06-07 17:10:00|43.9|41.5|43.9|41.5|44.02|41.62|43.5|41.1|0
1654622100000|2022-06-07 17:15:00|43.94|41.54|44.14|41.74|44.38|41.98|43.82|41.42|0
1654622400000|2022-06-07 17:20:00|44.1|41.7|42.84|40.44|44.68|42.28|42.72|40.32|0
1654622700000|2022-06-07 17:25:00|42.88|40.48|42.96|40.56|43.12|40.72|42.68|40.28|0
1654623000000|2022-06-07 17:30:00|43.2|40.8|42.94|40.54|43.28|40.88|42.64|40.24|0
1654623300000|2022-06-07 17:35:00|42.88|40.48|42.92|40.52|43.16|40.76|42.48|40.08|0
1654623600000|2022-06-07 17:40:00|42.96|40.56|42.84|40.44|42.96|40.56|42.44|40.04|0
1654623900000|2022-06-07 17:45:00|42.8|40.4|42.83|40.43|43.11|40.71|42.48|40.08|0
1654624200000|2022-06-07 17:50:00|42.87|40.47|42.71|40.31|43.27|40.87|42.64|40.24|0
1654624500000|2022-06-07 17:55:00|42.64|40.24|42.95|40.55|43.31|40.91|41.87|39.47|0
1654624800000|2022-06-07 18:00:00|43.01|40.61|43.47|41.07|43.51|41.11|42.75|40.35|0
1654625100000|2022-06-07 18:05:00|43.51|41.11|44.85|42.45|44.89|42.49|43.35|40.95|0
1654625400000|2022-06-07 18:10:00|44.89|42.49|45.34|42.94|45.42|43.02|44.76|42.36|0
1654625700000|2022-06-07 18:15:00|45.42|43.02|44.8|42.4|45.59|43.19|44.72|42.32|0
1654626000000|2022-06-07 18:20:00|44.76|42.36|44.97|42.57|45.01|42.61|44.64|42.24|0
1654626300000|2022-06-07 18:25:00|45.01|42.61|45.13|42.73|45.3|42.9|44.68|42.28|0
1654626600000|2022-06-07 18:30:00|45.17|42.77|45.75|43.35|45.92|43.52|44.96|42.56|0
1654626900000|2022-06-07 18:35:00|45.79|43.39|45.42|43.02|45.88|43.48|45.33|42.93|0
1654627200000|2022-06-07 18:40:00|45.5|43.1|44.14|41.74|45.54|43.14|43.82|41.42|0
1654627500000|2022-06-07 18:45:00|44.02|41.62|43.66|41.26|44.55|42.15|43.46|41.06|0
1654627800000|2022-06-07 18:50:00|43.7|41.3|44.14|41.74|44.26|41.86|43.54|41.14|0
1654628100000|2022-06-07 18:55:00|43.98|41.58|44.59|42.19|44.67|42.27|43.82|41.42|0
1654628400000|2022-06-07 19:00:00|44.63|42.23|45.29|42.89|45.41|43.01|44.47|42.07|0
1654628700000|2022-06-07 19:05:00|45.33|42.93|45.33|42.93|45.7|43.3|44.96|42.56|0
1654629000000|2022-06-07 19:10:00|45.41|43.01|45.12|42.72|45.66|43.26|44.79|42.39|0
1654629300000|2022-06-07 19:15:00|45.08|42.68|45.53|43.13|45.7|43.3|45.08|42.68|0
1654629600000|2022-06-07 19:20:00|45.57|43.17|45.7|43.3|46.03|43.63|45.41|43.01|0
1654629900000|2022-06-07 19:25:00|45.78|43.38|45.82|43.42|45.99|43.59|45.49|43.09|0
1654630200000|2022-06-07 19:30:00|45.78|43.38|47.37|44.97|47.42|45.02|45.65|43.25|0
1654630500000|2022-06-07 19:35:00|47.33|44.93|48.02|45.62|48.02|45.62|47.25|44.85|0
1654630800000|2022-06-07 19:40:00|48.06|45.66|47.93|45.53|48.23|45.83|47.59|45.19|0
1654631100000|2022-06-07 19:45:00|48.01|45.61|48.53|46.13|48.62|46.22|47.8|45.4|0
1654631400000|2022-06-07 19:50:00|48.49|46.09|48.75|46.35|48.93|46.53|48.19|45.79|0
1654631700000|2022-06-07 19:55:00|48.71|46.31|48.01|45.61|48.88|46.48|48.01|45.61|0
1654632000000|2022-06-07 20:00:00|48.14|45.74|47.28|44.88|48.14|45.74|47.03|44.63|0
1654632300000|2022-06-07 20:05:00|47.32|44.92|47.49|45.09|47.62|45.22|47.2|44.8|0
1654632600000|2022-06-07 20:10:00|47.45|45.05|47.45|45.05|47.58|45.18|47.45|45.05|0
1654632900000|2022-06-07 20:15:00|47.65|44.85|47.39|44.59|47.69|44.89|47.31|44.51|0
1654633200000|2022-06-07 20:20:00|47.44|44.64|47.39|44.59|47.65|44.85|47.26|44.46|0
1654633500000|2022-06-07 20:25:00|47.35|44.55|47.09|44.29|47.43|44.63|47.09|44.29|0
1654633800000|2022-06-07 20:30:00|47.14|44.34|47.18|44.38|47.18|44.38|46.92|44.12|0
1654634100000|2022-06-07 20:35:00|47.13|44.33|47.11|44.31|47.22|44.42|47.05|44.25|0
1654634400000|2022-06-07 20:40:00|47.13|44.33|46.92|44.12|47.26|44.46|46.84|44.04|0
1654634700000|2022-06-07 20:45:00|46.9|44.1|46.88|44.08|47.09|44.29|46.88|44.08|0
1654635000000|2022-06-07 20:50:00|46.92|44.12|46.88|44.08|46.96|44.16|46.67|43.87|0
1654635300000|2022-06-07 20:55:00|46.79|43.99|46.89|44.09|46.96|44.16|46.75|43.95|0
1654635600000|2022-06-07 21:00:00|46.82|44.02|46.8|44|46.84|44.04|46.73|43.93|0
1654635900000|2022-06-07 21:05:00|46.81|44.01|46.8|44|46.83|44.03|46.78|43.98|0
1654636200000|2022-06-07 21:10:00|46.82|44.02|46.84|44.04|46.84|44.04|46.82|44.02|0
1654636500000|2022-06-07 21:15:00|46.83|44.03|46.86|44.06|46.86|44.06|46.79|43.99|0
1654636800000|2022-06-07 21:20:00|46.87|44.07|46.89|44.09|46.89|44.09|46.86|44.06|0
1654637100000|2022-06-07 21:25:00|46.84|44.04|46.87|44.07|46.87|44.07|46.74|43.94|0
1654637400000|2022-06-07 21:30:00|46.9|44.1|46.99|44.19|47.01|44.21|46.88|44.08|0
1654637700000|2022-06-07 21:35:00|47.02|44.22|47.07|44.27|47.12|44.32|47.02|44.22|0
1654638000000|2022-06-07 21:40:00|47.05|44.25|46.99|44.19|47.05|44.25|46.95|44.15|0
1654638300000|2022-06-07 21:45:00|46.96|44.16|47|44.2|47|44.2|46.96|44.16|0
1654638600000|2022-06-07 21:50:00|46.97|44.17|47.02|44.22|47.03|44.23|46.97|44.17|0
1654638900000|2022-06-07 21:55:00|47.04|44.24|47.04|44.24|47.04|44.24|47.01|44.21|0
1654639200000|2022-06-07 22:00:00|46.84|44.04|47.34|44.54|47.5|44.7|46.84|44.04|0
1654639500000|2022-06-07 22:05:00|47.28|44.48|47.15|44.35|47.28|44.48|46.98|44.18|0
1654639800000|2022-06-07 22:10:00|47.17|44.37|47.58|44.78|47.75|44.95|47.15|44.35|0
1654640100000|2022-06-07 22:15:00|47.62|44.82|47.45|44.65|47.64|44.84|47.32|44.52|0
1654640400000|2022-06-07 22:20:00|47.43|44.63|47.32|44.52|47.43|44.63|47.15|44.35|0
1654640700000|2022-06-07 22:25:00|47.36|44.56|47.32|44.52|47.53|44.73|47.15|44.35|0
1654641000000|2022-06-07 22:30:00|47.36|44.56|47.15|44.35|47.36|44.56|47.15|44.35|0
1654641300000|2022-06-07 22:35:00|47.19|44.39|47.02|44.22|47.27|44.47|46.93|44.13|0
1654641600000|2022-06-07 22:40:00|47.1|44.3|47.27|44.47|47.27|44.47|47.02|44.22|0
1654641900000|2022-06-07 22:45:00|47.23|44.43|46.97|44.17|47.31|44.51|46.93|44.13|0
1654642200000|2022-06-07 22:50:00|47.02|44.22|47.14|44.34|47.18|44.38|46.89|44.09|0
1654642500000|2022-06-07 22:55:00|47.18|44.38|47.14|44.34|47.18|44.38|47.01|44.21|0
1654642800000|2022-06-07 23:00:00|47.18|44.38|47.27|44.47|47.27|44.47|47.14|44.34|0
1654643100000|2022-06-07 23:05:00|47.31|44.51|47.27|44.47|47.35|44.55|47.22|44.42|0
1654643400000|2022-06-07 23:10:00|47.31|44.51|47.14|44.34|47.31|44.51|47.14|44.34|0
1654643700000|2022-06-07 23:15:00|47.18|44.38|47.35|44.55|47.35|44.55|47.18|44.38|0
1654644000000|2022-06-07 23:20:00|47.31|44.51|47.3|44.5|47.35|44.55|47.18|44.38|0
1654644300000|2022-06-07 23:25:00|47.35|44.55|47.3|44.5|47.52|44.72|47.3|44.5|0
1654644600000|2022-06-07 23:30:00|47.35|44.55|46.84|44.04|47.39|44.59|46.84|44.04|0
1654644900000|2022-06-07 23:35:00|46.79|43.99|46.79|43.99|47.05|44.25|46.75|43.95|0
1654645200000|2022-06-07 23:40:00|46.77|43.97|46.37|43.57|46.84|44.04|46.25|43.45|0
1654645500000|2022-06-07 23:45:00|46.41|43.61|46.12|43.32|46.5|43.7|46.12|43.32|0
1654645800000|2022-06-07 23:50:00|46.08|43.28|46.2|43.4|46.35|43.55|46.04|43.24|0
1654646100000|2022-06-07 23:55:00|46.16|43.36|46.2|43.4|46.33|43.53|46.12|43.32|0
1654646400000|2022-06-08 00:00:00|46.24|43.44|46.33|43.53|46.66|43.86|45.99|43.19|0
1654646700000|2022-06-08 00:05:00|46.35|43.55|46.34|43.54|46.37|43.57|46.03|43.23|0
1654647000000|2022-06-08 00:10:00|46.41|43.61|46.7|43.9|46.76|43.96|46.28|43.48|0
1654647300000|2022-06-08 00:15:00|46.74|43.94|46.41|43.61|46.87|44.07|46.38|43.58|0
1654647600000|2022-06-08 00:20:00|46.36|43.56|46.28|43.48|46.49|43.69|45.95|43.15|0
1654647900000|2022-06-08 00:25:00|46.34|43.54|46.45|43.65|46.53|43.73|46.24|43.44|0
1654648200000|2022-06-08 00:30:00|46.49|43.69|46.8|44|46.82|44.02|46.49|43.69|0
1654648500000|2022-06-08 00:35:00|46.78|43.98|47.29|44.49|47.43|44.63|46.74|43.94|0
1654648800000|2022-06-08 00:40:00|47.31|44.51|47.33|44.53|47.6|44.8|47.29|44.49|0
1654649100000|2022-06-08 00:45:00|47.29|44.49|47.18|44.38|47.5|44.7|47.11|44.31|0
1654649400000|2022-06-08 00:50:00|47.16|44.36|47.41|44.61|47.41|44.61|47.11|44.31|0
1654649700000|2022-06-08 00:55:00|47.45|44.65|47.28|44.48|47.45|44.65|47.18|44.38|0
1654650000000|2022-06-08 01:00:00|47.39|44.59|47.32|44.52|47.54|44.74|47.3|44.5|0
1654650300000|2022-06-08 01:05:00|47.34|44.54|47.34|44.54|47.45|44.65|47.19|44.39|0
1654650600000|2022-06-08 01:10:00|47.32|44.52|47.41|44.61|47.41|44.61|47.24|44.44|0
1654650900000|2022-06-08 01:15:00|47.49|44.69|47.75|44.95|48.05|45.25|47.45|44.65|0
1654651200000|2022-06-08 01:20:00|47.79|44.99|47.47|44.67|47.83|45.03|47.28|44.48|0
1654651500000|2022-06-08 01:25:00|47.45|44.65|47.23|44.43|47.45|44.65|47.11|44.31|0
1654651800000|2022-06-08 01:30:00|47.27|44.47|47.59|44.79|47.87|45.07|47.19|44.39|0
1654652100000|2022-06-08 01:35:00|47.61|44.81|47.44|44.64|47.87|45.07|47.4|44.6|0
1654652400000|2022-06-08 01:40:00|47.46|44.66|47.61|44.81|47.7|44.9|47.38|44.58|0
1654652700000|2022-06-08 01:45:00|47.59|44.79|47.25|44.45|47.7|44.9|46.85|44.05|0
1654653000000|2022-06-08 01:50:00|47.31|44.51|47.42|44.62|47.52|44.72|47.23|44.43|0
1654653300000|2022-06-08 01:55:00|47.46|44.66|47.39|44.59|47.65|44.85|47.39|44.59|0
1654653600000|2022-06-08 02:00:00|47.44|44.64|47.61|44.81|47.65|44.85|47.44|44.64|0
1654653900000|2022-06-08 02:05:00|47.65|44.85|47.84|45.04|47.9|45.1|47.63|44.83|0
1654654200000|2022-06-08 02:10:00|47.82|45.02|47.73|44.93|47.95|45.15|47.6|44.8|0
1654654500000|2022-06-08 02:15:00|47.77|44.97|47.71|44.91|47.82|45.02|47.6|44.8|0
1654654800000|2022-06-08 02:20:00|47.73|44.93|47.56|44.76|47.77|44.97|47.52|44.72|0
1654655100000|2022-06-08 02:25:00|47.6|44.8|47.71|44.91|47.75|44.95|47.6|44.8|0
1654655400000|2022-06-08 02:30:00|47.73|44.93|47.68|44.88|47.73|44.93|47.51|44.71|0
1654655700000|2022-06-08 02:35:00|47.64|44.84|47.85|45.05|47.96|45.16|47.64|44.84|0
1654656000000|2022-06-08 02:40:00|47.9|45.1|47.64|44.84|47.98|45.18|47.64|44.84|0
1654656300000|2022-06-08 02:45:00|47.68|44.88|47.08|44.28|47.72|44.92|47.04|44.24|0
1654656600000|2022-06-08 02:50:00|47.11|44.31|47.04|44.24|47.21|44.41|47.04|44.24|0
1654656900000|2022-06-08 02:55:00|47|44.2|46.83|44.03|47.17|44.37|46.81|44.01|0
1654657200000|2022-06-08 03:00:00|46.79|43.99|46.87|44.07|46.96|44.16|46.74|43.94|0
1654657500000|2022-06-08 03:05:00|46.89|44.09|46.41|43.61|46.95|44.15|46.41|43.61|0
1654657800000|2022-06-08 03:10:00|46.43|43.63|46.24|43.44|46.49|43.69|46.15|43.35|0
1654658100000|2022-06-08 03:15:00|46.22|43.42|45.41|42.61|46.34|43.54|45.28|42.48|0
1654658400000|2022-06-08 03:20:00|45.45|42.65|46.45|43.65|46.53|43.73|45.32|42.52|0
1654658700000|2022-06-08 03:25:00|46.36|43.56|46.57|43.77|46.57|43.77|46.15|43.35|0
1654659000000|2022-06-08 03:30:00|46.53|43.73|46.28|43.48|46.74|43.94|46.24|43.44|0
1654659300000|2022-06-08 03:35:00|46.32|43.52|46.36|43.56|46.53|43.73|46.28|43.48|0
1654659600000|2022-06-08 03:40:00|46.34|43.54|46.19|43.39|46.36|43.56|46.07|43.27|0
1654659900000|2022-06-08 03:45:00|46.17|43.37|46.5|43.7|46.57|43.77|46.07|43.27|0
1654660200000|2022-06-08 03:50:00|46.52|43.72|46.31|43.51|46.52|43.72|46.27|43.47|0
1654660500000|2022-06-08 03:55:00|46.27|43.47|46.31|43.51|46.4|43.6|46.23|43.43|0
1654660800000|2022-06-08 04:00:00|46.27|43.47|46.21|43.41|46.35|43.55|46.16|43.36|0
1654661100000|2022-06-08 04:05:00|46.19|43.39|46.14|43.34|46.31|43.51|46.14|43.34|0
1654661400000|2022-06-08 04:10:00|46.21|43.41|46.27|43.47|46.27|43.47|46.14|43.34|0
1654661700000|2022-06-08 04:15:00|46.25|43.45|46.27|43.47|46.6|43.8|46.22|43.42|0
1654662000000|2022-06-08 04:20:00|46.31|43.51|46.6|43.8|46.73|43.93|46.31|43.51|0
1654662300000|2022-06-08 04:25:00|46.64|43.84|46.64|43.84|46.7|43.9|46.43|43.63|0
1654662600000|2022-06-08 04:30:00|46.68|43.88|46.57|43.77|46.72|43.92|46.43|43.63|0
1654662900000|2022-06-08 04:35:00|46.55|43.75|46.43|43.63|46.6|43.8|46.39|43.59|0
1654663200000|2022-06-08 04:40:00|46.47|43.67|46.49|43.69|46.55|43.75|46.41|43.61|0
1654663500000|2022-06-08 04:45:00|46.51|43.71|46.49|43.69|46.55|43.75|46.43|43.63|0
1654663800000|2022-06-08 04:50:00|46.47|43.67|45.88|43.08|46.47|43.67|45.88|43.08|0
1654664100000|2022-06-08 04:55:00|45.95|43.15|45.68|42.88|46.05|43.25|45.64|42.84|0
1654664400000|2022-06-08 05:00:00|45.64|42.84|46.11|43.31|46.13|43.33|45.64|42.84|0
1654664700000|2022-06-08 05:05:00|46.09|43.29|46.63|43.83|46.63|43.83|46.09|43.29|0
1654665000000|2022-06-08 05:10:00|46.59|43.79|46.75|43.95|46.8|44|46.59|43.79|0
1654665300000|2022-06-08 05:15:00|46.73|43.93|46.46|43.66|46.82|44.02|46.38|43.58|0
1654665600000|2022-06-08 05:20:00|46.38|43.58|46.38|43.58|46.75|43.95|46.29|43.49|0
1654665900000|2022-06-08 05:25:00|46.33|43.53|46.37|43.57|46.46|43.66|46.08|43.28|0
1654666200000|2022-06-08 05:30:00|46.31|43.51|47|44.2|47.09|44.29|46.31|43.51|0
1654666500000|2022-06-08 05:35:00|46.96|44.16|46.87|44.07|46.96|44.16|46.67|43.87|0
1654666800000|2022-06-08 05:40:00|46.83|44.03|46.96|44.16|47.3|44.5|46.83|44.03|0
1654667100000|2022-06-08 05:45:00|46.98|44.18|46.93|44.13|47.08|44.28|46.83|44.03|0
1654667400000|2022-06-08 05:50:00|46.96|44.16|46.93|44.13|47.04|44.24|46.87|44.07|0
1654667700000|2022-06-08 05:55:00|46.91|44.11|47|44.2|47.04|44.24|46.62|43.82|0
1654668000000|2022-06-08 06:00:00|46.95|44.15|46.74|43.94|47|44.2|46.7|43.9|0
1654668300000|2022-06-08 06:05:00|46.78|43.98|46.82|44.02|46.95|44.15|46.57|43.77|0
1654668600000|2022-06-08 06:10:00|46.78|43.98|46.45|43.65|46.78|43.98|46.45|43.65|0
1654668900000|2022-06-08 06:15:00|46.42|43.62|46.61|43.81|46.61|43.81|46.28|43.48|0
1654669200000|2022-06-08 06:20:00|46.63|43.83|47.37|44.57|47.41|44.61|46.57|43.77|0
1654669500000|2022-06-08 06:25:00|47.33|44.53|47.2|44.4|47.5|44.7|47.11|44.31|0
1654669800000|2022-06-08 06:30:00|47.24|44.44|47.54|44.74|47.67|44.87|47.2|44.4|0
1654670100000|2022-06-08 06:35:00|47.52|44.72|47.34|44.54|47.54|44.74|47.32|44.52|0
1654670400000|2022-06-08 06:40:00|47.32|44.52|47.15|44.35|47.45|44.65|47.07|44.27|0
1654670700000|2022-06-08 06:45:00|47.07|44.27|46.98|44.18|47.15|44.35|46.98|44.18|0
1654671000000|2022-06-08 06:50:00|47.03|44.23|46.65|43.85|47.15|44.35|46.65|43.85|0
1654671300000|2022-06-08 06:55:00|46.6|43.8|47.07|44.27|47.07|44.27|46.6|43.8|0
1654671600000|2022-06-08 07:00:00|46.9|44.1|46.18|43.38|46.96|44.16|46.06|43.26|0
1654671900000|2022-06-08 07:05:00|46|43.6|44.99|42.59|46.05|43.65|44.09|41.69|0
1654672200000|2022-06-08 07:10:00|44.91|42.51|45.24|42.84|45.32|42.92|44.63|42.23|0
1654672500000|2022-06-08 07:15:00|45.2|42.8|45.38|42.98|45.69|43.29|45.07|42.67|0
1654672800000|2022-06-08 07:20:00|45.36|42.96|45.38|42.98|45.48|43.08|44.95|42.55|0
1654673100000|2022-06-08 07:25:00|45.36|42.96|45.3|42.9|45.58|43.18|45.07|42.67|0
1654673400000|2022-06-08 07:30:00|45.28|42.88|45.48|43.08|45.56|43.16|45.19|42.79|0
1654673700000|2022-06-08 07:35:00|45.44|43.04|45.64|43.24|45.64|43.24|45.03|42.63|0
1654674000000|2022-06-08 07:40:00|45.69|43.29|45.93|43.53|46.1|43.7|45.69|43.29|0
1654674300000|2022-06-08 07:45:00|45.81|43.41|45.68|43.28|46.06|43.66|45.6|43.2|0
1654674600000|2022-06-08 07:50:00|45.64|43.24|45.77|43.37|46.18|43.78|45.64|43.24|0
1654674900000|2022-06-08 07:55:00|45.81|43.41|45.43|43.03|45.95|43.55|45.43|43.03|0
1654675200000|2022-06-08 08:00:00|45.35|42.95|45.6|43.2|45.8|43.4|45.19|42.79|0
1654675500000|2022-06-08 08:05:00|45.56|43.16|45.55|43.15|45.68|43.28|45.14|42.74|0
1654675800000|2022-06-08 08:10:00|45.6|43.2|45.55|43.15|45.84|43.44|45.39|42.99|0
1654676100000|2022-06-08 08:15:00|45.51|43.11|45.24|42.84|45.55|43.15|44.85|42.45|0
1654676400000|2022-06-08 08:20:00|45.26|42.86|45.84|43.44|45.92|43.52|45.1|42.7|0
1654676700000|2022-06-08 08:25:00|45.88|43.48|46.05|43.65|46.09|43.69|45.63|43.23|0
1654677000000|2022-06-08 08:30:00|46.09|43.69|46.17|43.77|46.17|43.77|45.92|43.52|0
1654677300000|2022-06-08 08:35:00|46.13|43.73|46.25|43.85|46.55|44.15|46.13|43.73|0
1654677600000|2022-06-08 08:40:00|46.21|43.81|46.31|43.91|46.31|43.91|46.04|43.64|0
1654677900000|2022-06-08 08:45:00|46.34|43.94|46.29|43.89|46.59|44.19|46.08|43.68|0
1654678200000|2022-06-08 08:50:00|46.31|43.91|46.42|44.02|46.54|44.14|45.92|43.52|0
1654678500000|2022-06-08 08:55:00|46.38|43.98|46.1|43.7|46.38|43.98|45.92|43.52|0
1654678800000|2022-06-08 09:00:00|46.08|43.68|45.79|43.39|46.21|43.81|45.75|43.35|0
1654679100000|2022-06-08 09:05:00|45.73|43.33|45.21|42.81|45.75|43.35|45.17|42.77|0
1654679400000|2022-06-08 09:10:00|45.25|42.85|45.66|43.26|45.83|43.43|45.09|42.69|0
1654679700000|2022-06-08 09:15:00|45.7|43.3|46.57|44.17|46.57|44.17|45.5|43.1|0
1654680000000|2022-06-08 09:20:00|46.54|44.14|46.52|44.12|46.73|44.33|46.48|44.08|0
1654680300000|2022-06-08 09:25:00|46.61|44.21|45.11|42.71|46.73|44.33|45.11|42.71|0
1654680600000|2022-06-08 09:30:00|45.09|42.69|45.36|42.96|45.57|43.17|45.07|42.67|0
1654680900000|2022-06-08 09:35:00|45.38|42.98|45.36|42.96|45.61|43.21|45.13|42.73|0
1654681200000|2022-06-08 09:40:00|45.34|42.94|45.65|43.25|45.81|43.41|45.13|42.73|0
1654681500000|2022-06-08 09:45:00|45.63|43.23|45.6|43.2|45.85|43.45|45.58|43.18|0
1654681800000|2022-06-08 09:50:00|45.56|43.16|45.54|43.14|45.77|43.37|45.48|43.08|0
1654682100000|2022-06-08 09:55:00|45.52|43.12|45.59|43.19|45.64|43.24|45.44|43.04|0
1654682400000|2022-06-08 10:00:00|45.55|43.15|45.24|42.84|45.55|43.15|44.97|42.57|0
1654682700000|2022-06-08 10:05:00|45.22|42.82|44.78|42.38|45.26|42.86|44.39|41.99|0
1654683000000|2022-06-08 10:10:00|44.7|42.3|44.74|42.34|45|42.6|44.66|42.26|0
1654683300000|2022-06-08 10:15:00|44.7|42.3|44.78|42.38|45.06|42.66|44.7|42.3|0
1654683600000|2022-06-08 10:20:00|44.8|42.4|44.86|42.46|45.02|42.62|44.69|42.29|0
1654683900000|2022-06-08 10:25:00|44.88|42.48|44.77|42.37|44.98|42.58|44.69|42.29|0
1654684200000|2022-06-08 10:30:00|44.73|42.33|44.61|42.21|44.86|42.46|44.53|42.13|0
1654684500000|2022-06-08 10:35:00|44.65|42.25|45|42.6|45.06|42.66|44.57|42.17|0
1654684800000|2022-06-08 10:40:00|45.02|42.62|45.08|42.68|45.22|42.82|44.93|42.53|0
1654685100000|2022-06-08 10:45:00|45.06|42.66|45.55|43.15|45.55|43.15|44.89|42.49|0
1654685400000|2022-06-08 10:50:00|45.59|43.19|46.13|43.73|46.21|43.81|45.28|42.88|0
1654685700000|2022-06-08 10:55:00|46.11|43.71|45.96|43.56|46.17|43.77|45.86|43.46|0
1654686000000|2022-06-08 11:00:00|45.92|43.52|46|43.6|46.13|43.73|45.51|43.11|0
1654686300000|2022-06-08 11:05:00|46.05|43.65|46.17|43.77|46.17|43.77|45.88|43.48|0
1654686600000|2022-06-08 11:10:00|46.13|43.73|46.8|44.4|46.84|44.44|46.09|43.69|0
1654686900000|2022-06-08 11:15:00|46.67|44.27|46.12|43.72|46.98|44.58|45.49|43.09|0
1654687200000|2022-06-08 11:20:00|46.1|43.7|46.05|43.65|46.22|43.82|45.91|43.51|0
1654687500000|2022-06-08 11:25:00|46.03|43.63|46.26|43.86|46.26|43.86|46.03|43.63|0
1654687800000|2022-06-08 11:30:00|46.43|44.03|46.81|44.41|46.98|44.58|46.3|43.9|0
1654688100000|2022-06-08 11:35:00|46.85|44.45|46.85|44.45|46.95|44.55|46.72|44.32|0
1654688400000|2022-06-08 11:40:00|46.81|44.41|46.45|44.05|46.81|44.41|46.34|43.94|0
1654688700000|2022-06-08 11:45:00|46.47|44.07|46.09|43.69|46.55|44.15|46.09|43.69|0
1654689000000|2022-06-08 11:50:00|46.05|43.65|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689300000|2022-06-08 11:55:00|45.8|43.4|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689600000|2022-06-08 12:00:00|45.81|43.41|45.71|43.31|45.88|43.48|45.44|43.04|0
1654689900000|2022-06-08 12:05:00|45.67|43.27|45.75|43.35|46.04|43.64|45.67|43.27|0
1654690200000|2022-06-08 12:10:00|45.88|43.48|45.96|43.56|46.29|43.89|45.67|43.27|0
1654690500000|2022-06-08 12:15:00|45.92|43.52|45.79|43.39|45.92|43.52|45.54|43.14|0
1654690800000|2022-06-08 12:20:00|45.75|43.35|45.06|42.66|45.79|43.39|45.04|42.64|0
1654691100000|2022-06-08 12:25:00|45|42.6|45|42.6|45.23|42.83|44.8|42.4|0
1654691400000|2022-06-08 12:30:00|44.92|42.52|44.27|41.87|44.96|42.56|43.94|41.54|0
1654691700000|2022-06-08 12:35:00|44.23|41.83|44.43|42.03|44.71|42.31|44.02|41.62|0
1654692000000|2022-06-08 12:40:00|44.41|42.01|44.79|42.39|44.79|42.39|43.98|41.58|0
1654692300000|2022-06-08 12:45:00|44.81|42.41|44.98|42.58|45.23|42.83|44.67|42.27|0
1654692600000|2022-06-08 12:50:00|44.94|42.54|44.45|42.05|45.21|42.81|44.33|41.93|0
1654692900000|2022-06-08 12:55:00|44.41|42.01|44.65|42.25|44.94|42.54|44.33|41.93|0
1654693200000|2022-06-08 13:00:00|44.61|42.21|44.02|41.62|44.65|42.25|43.81|41.41|0
1654693500000|2022-06-08 13:05:00|43.97|41.57|45.45|43.05|45.57|43.17|43.93|41.53|0
1654693800000|2022-06-08 13:10:00|45.33|42.93|45.59|43.19|45.7|43.3|45.1|42.7|0
1654694100000|2022-06-08 13:15:00|45.61|43.21|45.34|42.94|45.61|43.21|45.2|42.8|0
1654694400000|2022-06-08 13:20:00|45.32|42.92|45.41|43.01|45.53|43.13|45.16|42.76|0
1654694700000|2022-06-08 13:25:00|45.49|43.09|45.78|43.38|45.9|43.5|45.49|43.09|0
1654695000000|2022-06-08 13:30:00|45.65|43.25|44.87|42.47|45.82|43.42|43.74|41.34|0
1654695300000|2022-06-08 13:35:00|44.85|42.45|46.11|43.71|46.4|44|44.59|42.19|0
1654695600000|2022-06-08 13:40:00|45.82|43.42|45.44|43.04|46.06|43.66|45.24|42.84|0
1654695900000|2022-06-08 13:45:00|45.48|43.08|47.58|45.18|48.14|45.74|45.4|43|0
1654696200000|2022-06-08 13:50:00|47.62|45.22|47.44|45.04|48.42|46.02|46.63|44.23|0
1654696500000|2022-06-08 13:55:00|47.57|45.17|46.97|44.57|47.74|45.34|46.84|44.44|0
1654696800000|2022-06-08 14:00:00|47.05|44.65|46.39|43.99|47.18|44.78|45.67|43.27|0
1654697100000|2022-06-08 14:05:00|46.47|44.07|47.76|45.36|48.19|45.79|46.05|43.65|0
1654697400000|2022-06-08 14:10:00|47.72|45.32|45.08|42.68|47.72|45.32|45.08|42.68|0
1654697700000|2022-06-08 14:15:00|44.98|42.58|46.15|43.75|46.15|43.75|44.67|42.27|0
1654698000000|2022-06-08 14:20:00|46.24|43.84|47.46|45.06|47.46|45.06|46.24|43.84|0
1654698300000|2022-06-08 14:25:00|47.25|44.85|46.49|44.09|47.42|45.02|46.49|44.09|0
1654698600000|2022-06-08 14:30:00|46.51|44.11|47.54|45.14|47.8|45.4|46.15|43.75|0
1654698900000|2022-06-08 14:35:00|47.58|45.18|47.33|44.93|48.14|45.74|47.2|44.8|0
1654699200000|2022-06-08 14:40:00|47.37|44.97|45.88|43.48|47.93|45.53|45.14|42.74|0
1654699500000|2022-06-08 14:45:00|45.92|43.52|46.43|44.03|46.76|44.36|45.92|43.52|0
1654699800000|2022-06-08 14:50:00|46.51|44.11|46.42|44.02|46.85|44.45|46.09|43.69|0
1654700100000|2022-06-08 14:55:00|46.34|43.94|45.46|43.06|46.42|44.02|45.01|42.61|0
1654700400000|2022-06-08 15:00:00|45.55|43.15|45.22|42.82|45.67|43.27|44.81|42.41|0
1654700700000|2022-06-08 15:05:00|45.13|42.73|45.63|43.23|45.75|43.35|45.13|42.73|0
1654701000000|2022-06-08 15:10:00|45.67|43.27|46.71|44.31|46.76|44.36|45.34|42.94|0
1654701300000|2022-06-08 15:15:00|46.93|44.53|46.88|44.48|48.76|46.36|46.5|44.1|0
1654701600000|2022-06-08 15:20:00|46.92|44.52|46.37|43.97|47.09|44.69|46.29|43.89|0
1654701900000|2022-06-08 15:25:00|46.33|43.93|46.67|44.27|46.88|44.48|46.29|43.89|0
1654702200000|2022-06-08 15:30:00|46.69|44.29|46.75|44.35|47.09|44.69|46.41|44.01|0
1654702500000|2022-06-08 15:35:00|46.84|44.44|46.88|44.48|47.05|44.65|46.58|44.18|0
1654702800000|2022-06-08 15:40:00|46.92|44.52|45.74|43.34|47.43|45.03|45.66|43.26|0
1654703100000|2022-06-08 15:45:00|45.91|43.51|46.52|44.12|46.95|44.55|45.77|43.37|0
1654703400000|2022-06-08 15:50:00|46.44|44.04|46.65|44.25|46.99|44.59|46.44|44.04|0
1654703700000|2022-06-08 15:55:00|46.69|44.29|46.35|43.95|46.9|44.5|46.19|43.79|0
1654704000000|2022-06-08 16:00:00|46.27|43.87|46.65|44.25|47.24|44.84|45.98|43.58|0
1654704300000|2022-06-08 16:05:00|46.56|44.16|46.23|43.83|46.69|44.29|45.77|43.37|0
1654704600000|2022-06-08 16:10:00|46.31|43.91|46.52|44.12|46.6|44.2|46.14|43.74|0
1654704900000|2022-06-08 16:15:00|46.56|44.16|46.39|43.99|46.56|44.16|45.89|43.49|0
1654705200000|2022-06-08 16:20:00|46.48|44.08|45.35|42.95|46.52|44.12|45.06|42.66|0
1654705500000|2022-06-08 16:25:00|45.39|42.99|44.94|42.54|45.39|42.99|44.08|41.68|0
1654705800000|2022-06-08 16:30:00|44.89|42.49|43.68|41.28|44.94|42.54|43.32|40.92|0
1654706100000|2022-06-08 16:35:00|43.72|41.32|42.17|39.77|43.76|41.36|42.17|39.77|0
1654706400000|2022-06-08 16:40:00|42.13|39.73|41.32|38.92|42.48|40.08|41.32|38.92|0
1654706700000|2022-06-08 16:45:00|41.28|38.88|42.25|39.85|42.31|39.91|41.05|38.65|0
1654707000000|2022-06-08 16:50:00|42.21|39.81|43.11|40.71|43.31|40.91|41.04|38.64|0
1654707300000|2022-06-08 16:55:00|43.07|40.67|43.63|41.23|43.67|41.27|42.9|40.5|0
1654707600000|2022-06-08 17:00:00|43.67|41.27|42.56|40.16|43.67|41.27|42.33|39.93|0
1654707900000|2022-06-08 17:05:00|42.48|40.08|43.23|40.83|43.35|40.95|42.4|40|0
1654708200000|2022-06-08 17:10:00|43.19|40.79|42.95|40.55|43.31|40.91|42.4|40|0
1654708500000|2022-06-08 17:15:00|42.91|40.51|43.39|40.99|43.47|41.07|42.6|40.2|0
1654708800000|2022-06-08 17:20:00|43.27|40.87|42.83|40.43|43.35|40.95|42.75|40.35|0
1654709100000|2022-06-08 17:25:00|42.91|40.51|41.98|39.58|42.99|40.59|41.98|39.58|0
1654709400000|2022-06-08 17:30:00|41.94|39.54|41.05|38.65|42.02|39.62|40.71|38.31|0
1654709700000|2022-06-08 17:35:00|41.09|38.69|40.26|37.86|41.09|38.69|40.22|37.82|0
1654710000000|2022-06-08 17:40:00|40.22|37.82|41.63|39.23|41.67|39.27|40.22|37.82|0
1654710300000|2022-06-08 17:45:00|41.51|39.11|41.9|39.5|42.17|39.77|41.32|38.92|0
1654710600000|2022-06-08 17:50:00|41.93|39.53|41.64|39.24|42.09|39.69|41.2|38.8|0
1654710900000|2022-06-08 17:55:00|41.66|39.26|41.47|39.07|42.17|39.77|41.35|38.95|0
1654711200000|2022-06-08 18:00:00|41.39|38.99|41.78|39.38|42.2|39.8|41.39|38.99|0
1654711500000|2022-06-08 18:05:00|41.85|39.45|41.78|39.38|42.2|39.8|41.51|39.11|0
1654711800000|2022-06-08 18:10:00|41.81|39.41|41.74|39.34|42.08|39.68|41.2|38.8|0
1654712100000|2022-06-08 18:15:00|41.81|39.41|41.35|38.95|41.93|39.53|41.01|38.61|0
1654712400000|2022-06-08 18:20:00|41.31|38.91|41.31|38.91|41.69|39.29|40.93|38.53|0
1654712700000|2022-06-08 18:25:00|41.35|38.95|40.62|38.22|41.54|39.14|39.95|37.55|0
1654713000000|2022-06-08 18:30:00|40.55|38.15|40.32|37.92|41.19|38.79|40.28|37.88|0
1654713300000|2022-06-08 18:35:00|40.28|37.88|40.39|37.99|40.55|38.15|39.8|37.4|0
1654713600000|2022-06-08 18:40:00|40.43|38.03|41.42|39.02|41.57|39.17|40.43|38.03|0
1654713900000|2022-06-08 18:45:00|41.38|38.98|41.38|38.98|41.81|39.41|41.15|38.75|0
1654714200000|2022-06-08 18:50:00|41.42|39.02|40.92|38.52|41.46|39.06|40.92|38.52|0
1654714500000|2022-06-08 18:55:00|40.88|38.48|41.03|38.63|41.19|38.79|40.77|38.37|0
1654714800000|2022-06-08 19:00:00|41|38.6|40.69|38.29|41|38.6|40.28|37.88|0
1654715100000|2022-06-08 19:05:00|40.65|38.25|40.31|37.91|40.86|38.46|39.79|37.39|0
1654715400000|2022-06-08 19:10:00|40.2|37.8|41.34|38.94|41.49|39.09|40.16|37.76|0
1654715700000|2022-06-08 19:15:00|41.3|38.9|41.19|38.79|41.64|39.24|40.71|38.31|0
1654716000000|2022-06-08 19:20:00|41.17|38.77|42.08|39.68|42.19|39.79|41.07|38.67|0
1654716300000|2022-06-08 19:25:00|42.11|39.71|41.96|39.56|42.39|39.99|41.8|39.4|0
1654716600000|2022-06-08 19:30:00|42.04|39.64|42.46|40.06|42.66|40.26|41.69|39.29|0
1654716900000|2022-06-08 19:35:00|42.5|40.1|42.12|39.72|43.08|40.68|42|39.6|0
1654717200000|2022-06-08 19:40:00|42.08|39.68|41.69|39.29|42.08|39.68|41.58|39.18|0
1654717500000|2022-06-08 19:45:00|41.77|39.37|40.2|37.8|41.77|39.37|40.17|37.77|0
1654717800000|2022-06-08 19:50:00|40.24|37.84|40.47|38.07|41.19|38.79|39.94|37.54|0
1654718100000|2022-06-08 19:55:00|40.54|38.14|40.58|38.18|41|38.6|40.16|37.76|0
1654718400000|2022-06-08 20:00:00|40.73|38.33|39.8|37.4|40.84|38.44|39.72|37.32|0
1654718700000|2022-06-08 20:05:00|39.84|37.44|40.06|37.66|40.13|37.73|39.69|37.29|0
1654719000000|2022-06-08 20:10:00|40.02|37.62|40.55|38.15|40.55|38.15|40.02|37.62|0
1654719300000|2022-06-08 20:15:00|40.67|37.87|40.52|37.72|40.71|37.91|40.35|37.55|0
1654719600000|2022-06-08 20:20:00|40.48|37.68|40.63|37.83|40.71|37.91|40.45|37.65|0
1654719900000|2022-06-08 20:25:00|40.6|37.8|40.63|37.83|40.71|37.91|40.59|37.79|0
1654720200000|2022-06-08 20:30:00|40.65|37.85|40.74|37.94|40.82|38.02|40.63|37.83|0
1654720500000|2022-06-08 20:35:00|40.78|37.98|40.71|37.91|40.82|38.02|40.67|37.87|0
1654720800000|2022-06-08 20:40:00|40.67|37.87|40.55|37.75|40.67|37.87|40.52|37.72|0
1654721100000|2022-06-08 20:45:00|40.63|37.83|40.48|37.68|40.63|37.83|40.48|37.68|0
1654721400000|2022-06-08 20:50:00|40.51|37.71|40.63|37.83|40.7|37.9|40.48|37.68|0
1654721700000|2022-06-08 20:55:00|40.66|37.86|40.61|37.81|40.89|38.09|40.61|37.81|0
1654722000000|2022-06-08 21:00:00|40.69|37.89|40.71|37.91|40.72|37.92|40.61|37.81|0
1654722300000|2022-06-08 21:05:00|40.7|37.9|40.74|37.94|40.74|37.94|40.69|37.89|0
1654722600000|2022-06-08 21:10:00|40.75|37.95|40.76|37.96|40.76|37.96|40.75|37.95|0
1654722900000|2022-06-08 21:15:00|40.8|38|40.77|37.97|40.8|38|40.77|37.97|0
1654723200000|2022-06-08 21:20:00|40.79|37.99|40.73|37.93|40.79|37.99|40.69|37.89|0
1654723500000|2022-06-08 21:25:00|40.74|37.94|40.75|37.95|40.75|37.95|40.74|37.94|0
1654723800000|2022-06-08 21:30:00|40.72|37.92|40.63|37.83|40.72|37.92|40.63|37.83|0
1654724100000|2022-06-08 21:35:00|40.65|37.85|40.65|37.85|40.68|37.88|40.65|37.85|0
1654724700000|2022-06-08 21:45:00|40.64|37.84|40.63|37.83|40.64|37.84|40.61|37.81|0
1654725000000|2022-06-08 21:50:00|40.66|37.86|40.67|37.87|40.7|37.9|40.66|37.86|0
1654725300000|2022-06-08 21:55:00|40.69|37.89|40.69|37.89|40.71|37.91|40.65|37.85|0
1654725600000|2022-06-08 22:00:00|40.59|37.79|40.2|37.4|40.65|37.85|40.2|37.4|0
1654725900000|2022-06-08 22:05:00|40.23|37.43|40.38|37.58|40.38|37.58|40.23|37.43|0
1654726200000|2022-06-08 22:10:00|40.36|37.56|40.42|37.62|40.46|37.66|40.31|37.51|0
1654726500000|2022-06-08 22:15:00|40.46|37.66|40.46|37.66|40.53|37.73|40.46|37.66|0
1654726800000|2022-06-08 22:20:00|40.47|37.67|40.42|37.62|40.57|37.77|40.38|37.58|0
1654727100000|2022-06-08 22:25:00|40.45|37.65|40.6|37.8|40.68|37.88|40.45|37.65|0
1654727400000|2022-06-08 22:30:00|40.64|37.84|40.76|37.96|40.83|38.03|40.64|37.84|0
1654727700000|2022-06-08 22:35:00|40.72|37.92|40.77|37.97|40.81|38.01|40.57|37.77|0
1654728000000|2022-06-08 22:40:00|40.83|38.03|40.79|37.99|40.83|38.03|40.75|37.95|0
1654728300000|2022-06-08 22:45:00|40.77|37.97|40.83|38.03|40.83|38.03|40.71|37.91|0
1654728600000|2022-06-08 22:50:00|40.79|37.99|40.94|38.14|40.94|38.14|40.79|37.99|0
1654728900000|2022-06-08 22:55:00|40.98|38.18|40.94|38.14|41.02|38.22|40.9|38.1|0
1654729200000|2022-06-08 23:00:00|40.9|38.1|40.94|38.14|41.05|38.25|40.86|38.06|0
1654729500000|2022-06-08 23:05:00|40.92|38.12|40.96|38.16|41.05|38.25|40.9|38.1|0
1654729800000|2022-06-08 23:10:00|40.94|38.14|41.05|38.25|41.05|38.25|40.94|38.14|0
1654730100000|2022-06-08 23:15:00|41.09|38.29|41.09|38.29|41.09|38.29|41.05|38.25|0
1654730400000|2022-06-08 23:20:00|41.11|38.31|41.01|38.21|41.13|38.33|41.01|38.21|0
1654730700000|2022-06-08 23:25:00|40.99|38.19|40.8|38|40.99|38.19|40.72|37.92|0
1654731000000|2022-06-08 23:30:00|40.78|37.98|41.01|38.21|41.12|38.32|40.78|37.98|0
1654731300000|2022-06-08 23:35:00|40.97|38.17|40.78|37.98|40.99|38.19|40.78|37.98|0
1654731600000|2022-06-08 23:40:00|40.8|38|40.95|38.15|41.01|38.21|40.68|37.88|0
1654731900000|2022-06-08 23:45:00|40.97|38.17|41.06|38.26|41.08|38.28|40.97|38.17|0
1654732200000|2022-06-08 23:50:00|41.12|38.32|40.68|37.88|41.12|38.32|40.68|37.88|0
1654732500000|2022-06-08 23:55:00|40.7|37.9|40.89|38.09|40.89|38.09|40.62|37.82|0
1654732800000|2022-06-09 00:00:00|41.04|38.24|40.51|37.71|41.35|38.55|40.47|37.67|0
1654733100000|2022-06-09 00:05:00|40.47|37.67|40.58|37.78|40.77|37.97|40.39|37.59|0
1654733400000|2022-06-09 00:10:00|40.62|37.82|40.58|37.78|40.77|37.97|40.36|37.56|0
1654733700000|2022-06-09 00:15:00|40.51|37.71|40.24|37.44|40.58|37.78|40|37.2|0
1654734000000|2022-06-09 00:20:00|40.28|37.48|40.62|37.82|40.73|37.93|40.13|37.33|0
1654734300000|2022-06-09 00:25:00|40.58|37.78|39.54|36.74|40.62|37.82|38.76|35.96|0
1654734600000|2022-06-09 00:30:00|39.58|36.78|39.5|36.7|39.61|36.81|39.24|36.44|0
1654734900000|2022-06-09 00:35:00|39.54|36.74|39.07|36.27|39.61|36.81|38.91|36.11|0
1654735200000|2022-06-09 00:40:00|39.05|36.25|38.5|35.7|39.05|36.25|38.32|35.52|0
1654735500000|2022-06-09 00:45:00|38.54|35.74|38.76|35.96|38.79|35.99|38.5|35.7|0
1654735800000|2022-06-09 00:50:00|38.81|36.01|38.72|35.92|38.87|36.07|38.65|35.85|0
1654736100000|2022-06-09 00:55:00|38.68|35.88|38.54|35.74|38.76|35.96|38.46|35.66|0
1654736400000|2022-06-09 01:00:00|38.5|35.7|38.46|35.66|38.68|35.88|38.32|35.52|0
1654736700000|2022-06-09 01:05:00|38.42|35.62|38.61|35.81|38.61|35.81|38.35|35.55|0
1654737000000|2022-06-09 01:10:00|38.57|35.77|38.64|35.84|38.9|36.1|38.4|35.6|0
1654737300000|2022-06-09 01:15:00|38.72|35.92|38.6|35.8|38.86|36.06|38.44|35.64|0
1654737600000|2022-06-09 01:20:00|38.64|35.84|38.49|35.69|38.68|35.88|38.49|35.69|0
1654737900000|2022-06-09 01:25:00|38.53|35.73|38.13|35.33|38.55|35.75|38.02|35.22|0
1654738200000|2022-06-09 01:30:00|38.09|35.29|38.45|35.65|38.49|35.69|38.02|35.22|0
1654738500000|2022-06-09 01:35:00|38.49|35.69|37.52|34.72|38.53|35.73|37.52|34.72|0
1654738800000|2022-06-09 01:40:00|37.55|34.75|37.69|34.89|37.87|35.07|37.48|34.68|0
1654739100000|2022-06-09 01:45:00|37.62|34.82|37.64|34.84|37.69|34.89|37.37|34.57|0
1654739400000|2022-06-09 01:50:00|37.62|34.82|37.83|35.03|37.92|35.12|37.62|34.82|0
1654739700000|2022-06-09 01:55:00|37.8|35|37.83|35.03|37.92|35.12|37.76|34.96|0
1654740000000|2022-06-09 02:00:00|37.81|35.01|37.94|35.14|37.98|35.18|37.8|35|0
1654740300000|2022-06-09 02:05:00|37.92|35.12|38.19|35.39|38.19|35.39|37.92|35.12|0
1654740600000|2022-06-09 02:10:00|38.17|35.37|38.3|35.5|38.39|35.59|38.12|35.32|0
1654740900000|2022-06-09 02:15:00|38.34|35.54|38.05|35.25|38.37|35.57|37.94|35.14|0
1654741200000|2022-06-09 02:20:00|38.06|35.26|37.83|35.03|38.08|35.28|37.76|34.96|0
1654741500000|2022-06-09 02:25:00|37.86|35.06|37.83|35.03|37.86|35.06|37.72|34.92|0
1654741800000|2022-06-09 02:30:00|37.81|35.01|38.08|35.28|38.08|35.28|37.75|34.95|0
1654742100000|2022-06-09 02:35:00|38.04|35.24|38.22|35.42|38.26|35.46|38.04|35.24|0
1654742400000|2022-06-09 02:40:00|38.26|35.46|38.11|35.31|38.26|35.46|38.04|35.24|0
1654742700000|2022-06-09 02:45:00|38.15|35.35|38.44|35.64|38.48|35.68|38.11|35.31|0
1654743000000|2022-06-09 02:50:00|38.4|35.6|38.44|35.64|38.44|35.64|38.18|35.38|0
1654743300000|2022-06-09 02:55:00|38.47|35.67|38.36|35.56|38.47|35.67|38.22|35.42|0
1654743600000|2022-06-09 03:00:00|38.38|35.58|38.54|35.74|38.65|35.85|38.29|35.49|0
1654743900000|2022-06-09 03:05:00|38.51|35.71|38.36|35.56|38.51|35.71|38.34|35.54|0
1654744200000|2022-06-09 03:10:00|38.33|35.53|38.29|35.49|38.36|35.56|38.29|35.49|0
1654744500000|2022-06-09 03:15:00|38.32|35.52|38.43|35.63|38.45|35.65|38.11|35.31|0
1654744800000|2022-06-09 03:20:00|38.47|35.67|38.43|35.63|38.54|35.74|38.3|35.5|0
1654745100000|2022-06-09 03:25:00|38.39|35.59|38.54|35.74|38.58|35.78|38.39|35.59|0
1654745400000|2022-06-09 03:30:00|38.52|35.72|38.39|35.59|38.58|35.78|38.39|35.59|0
1654745700000|2022-06-09 03:35:00|38.41|35.61|38.39|35.59|38.47|35.67|38.39|35.59|0
1654746000000|2022-06-09 03:40:00|38.43|35.63|38.57|35.77|38.61|35.81|38.28|35.48|0
1654746300000|2022-06-09 03:45:00|38.59|35.79|38.79|35.99|38.83|36.03|38.46|35.66|0
1654746600000|2022-06-09 03:50:00|38.81|36.01|38.86|36.06|39.05|36.25|38.81|36.01|0
1654746900000|2022-06-09 03:55:00|38.9|36.1|38.83|36.03|38.9|36.1|38.79|35.99|0
1654747200000|2022-06-09 04:00:00|38.86|36.06|38.94|36.14|38.97|36.17|38.79|35.99|0
1654747500000|2022-06-09 04:05:00|38.95|36.15|38.79|35.99|38.97|36.17|38.79|35.99|0
1654747800000|2022-06-09 04:10:00|38.82|36.02|38.86|36.06|38.93|36.13|38.71|35.91|0
1654748100000|2022-06-09 04:15:00|38.88|36.08|38.82|36.02|38.93|36.13|38.78|35.98|0
1654748400000|2022-06-09 04:20:00|38.86|36.06|38.82|36.02|38.9|36.1|38.78|35.98|0
1654748700000|2022-06-09 04:25:00|38.86|36.06|38.86|36.06|38.93|36.13|38.8|36|0
1654749000000|2022-06-09 04:30:00|38.89|36.09|38.91|36.11|38.95|36.15|38.86|36.06|0
1654749300000|2022-06-09 04:35:00|38.93|36.13|38.76|35.96|38.93|36.13|38.74|35.94|0
1654749600000|2022-06-09 04:40:00|38.74|35.94|38.82|36.02|38.82|36.02|38.71|35.91|0
1654749900000|2022-06-09 04:45:00|38.78|35.98|38.78|35.98|38.78|35.98|38.63|35.83|0
1654750200000|2022-06-09 04:50:00|38.74|35.94|38.89|36.09|38.91|36.11|38.74|35.94|0
1654750500000|2022-06-09 04:55:00|38.85|36.05|38.78|35.98|38.89|36.09|38.72|35.92|0
1654750800000|2022-06-09 05:00:00|38.67|35.87|38.7|35.9|38.92|36.12|38.56|35.76|0
1654751100000|2022-06-09 05:05:00|38.77|35.97|39.31|36.51|39.33|36.53|38.77|35.97|0
1654751400000|2022-06-09 05:10:00|39.33|36.53|39.07|36.27|39.44|36.64|39.07|36.27|0
1654751700000|2022-06-09 05:15:00|39.03|36.23|38.94|36.14|39.14|36.34|38.92|36.12|0
1654752000000|2022-06-09 05:20:00|38.96|36.16|38.84|36.04|39.03|36.23|38.7|35.9|0
1654752300000|2022-06-09 05:25:00|38.88|36.08|39.1|36.3|39.14|36.34|38.86|36.06|0
1654752600000|2022-06-09 05:30:00|39.12|36.32|38.95|36.15|39.38|36.58|38.81|36.01|0
1654752900000|2022-06-09 05:35:00|38.92|36.12|38.4|35.6|38.99|36.19|38.4|35.6|0
1654753200000|2022-06-09 05:40:00|38.44|35.64|38.18|35.38|38.55|35.75|37.93|35.13|0
1654753500000|2022-06-09 05:45:00|38.16|35.36|38.25|35.45|38.29|35.49|37.86|35.06|0
1654753800000|2022-06-09 05:50:00|38.29|35.49|37.89|35.09|38.36|35.56|37.89|35.09|0
1654754100000|2022-06-09 05:55:00|37.93|35.13|37.78|34.98|37.96|35.16|37.75|34.95|0
1654754400000|2022-06-09 06:00:00|37.64|34.84|37.89|35.09|38.11|35.31|37.46|34.66|0
1654754700000|2022-06-09 06:05:00|37.92|35.12|38.12|35.32|38.14|35.34|37.47|34.67|0
1654755000000|2022-06-09 06:10:00|38.14|35.34|38.05|35.25|38.21|35.41|37.64|34.84|0
1654755300000|2022-06-09 06:15:00|38.07|35.27|37.85|35.05|38.1|35.3|37.83|35.03|0
1654755600000|2022-06-09 06:20:00|37.78|34.98|37.85|35.05|37.92|35.12|37.74|34.94|0
1654755900000|2022-06-09 06:25:00|37.88|35.08|37.74|34.94|37.88|35.08|37.56|34.76|0
1654756200000|2022-06-09 06:30:00|37.81|35.01|37.94|35.14|37.99|35.19|37.7|34.9|0
1654756500000|2022-06-09 06:35:00|37.92|35.12|38.17|35.37|38.32|35.52|37.92|35.12|0
1654756800000|2022-06-09 06:40:00|38.21|35.41|38.11|35.31|38.32|35.52|37.88|35.08|0
1654757100000|2022-06-09 06:45:00|38.1|35.3|38.28|35.48|38.42|35.62|38.06|35.26|0
1654757400000|2022-06-09 06:50:00|38.26|35.46|38.6|35.8|38.6|35.8|38.24|35.44|0
1654757700000|2022-06-09 06:55:00|38.64|35.84|38.86|36.06|38.86|36.06|38.64|35.84|0
1654758000000|2022-06-09 07:00:00|38.9|36.1|39.04|36.24|39.12|36.32|38.13|35.33|0
1654758300000|2022-06-09 07:05:00|38.81|36.41|39.32|36.92|39.4|37|38.66|36.26|0
1654758600000|2022-06-09 07:10:00|39.29|36.89|38.73|36.33|39.44|37.04|38.73|36.33|0
1654758900000|2022-06-09 07:15:00|38.69|36.29|38.75|36.35|38.95|36.55|38.47|36.07|0
1654759200000|2022-06-09 07:20:00|38.71|36.31|39.17|36.77|39.4|37|38.62|36.22|0
1654759500000|2022-06-09 07:25:00|39.21|36.81|39.17|36.77|39.32|36.92|39.02|36.62|0
1654759800000|2022-06-09 07:30:00|39.21|36.81|38.31|35.91|39.21|36.81|37.87|35.47|0
1654760100000|2022-06-09 07:35:00|38.28|35.88|38.61|36.21|38.68|36.28|38.1|35.7|0
1654760400000|2022-06-09 07:40:00|38.68|36.28|38.79|36.39|38.88|36.48|38.42|36.02|0
1654760700000|2022-06-09 07:45:00|38.75|36.35|39.01|36.61|39.23|36.83|38.71|36.31|0
1654761000000|2022-06-09 07:50:00|39.05|36.65|39.53|37.13|39.71|37.31|39.05|36.65|0
1654761300000|2022-06-09 07:55:00|39.51|37.11|39.49|37.09|39.6|37.2|39.23|36.83|0
1654761600000|2022-06-09 08:00:00|39.34|36.94|39.19|36.79|39.45|37.05|38.93|36.53|0
1654761900000|2022-06-09 08:05:00|39.15|36.75|38.89|36.49|39.23|36.83|38.51|36.11|0
1654762200000|2022-06-09 08:10:00|38.86|36.46|38.85|36.45|39|36.6|38.63|36.23|0
1654762500000|2022-06-09 08:15:00|38.84|36.44|39|36.6|39.11|36.71|38.84|36.44|0
1654762800000|2022-06-09 08:20:00|38.98|36.58|39.26|36.86|39.3|36.9|38.74|36.34|0
1654763100000|2022-06-09 08:25:00|39.22|36.82|39.33|36.93|39.37|36.97|39.11|36.71|0
1654763400000|2022-06-09 08:30:00|39.3|36.9|40.26|37.86|40.26|37.86|39.3|36.9|0
1654763700000|2022-06-09 08:35:00|40.23|37.83|40.34|37.94|40.76|38.36|40.23|37.83|0
1654764000000|2022-06-09 08:40:00|40.36|37.96|40.38|37.98|40.57|38.17|40.26|37.86|0
1654764300000|2022-06-09 08:45:00|40.41|38.01|41.47|39.07|41.47|39.07|40.41|38.01|0
1654764600000|2022-06-09 08:50:00|41.49|39.09|41.47|39.07|42.3|39.9|41.39|38.99|0
1654764900000|2022-06-09 08:55:00|41.51|39.11|42.01|39.61|42.05|39.65|41.35|38.95|0
1654765200000|2022-06-09 09:00:00|41.97|39.57|41.97|39.57|42.09|39.69|41.78|39.38|0
1654765500000|2022-06-09 09:05:00|41.93|39.53|41.89|39.49|42.09|39.69|41.66|39.26|0
1654765800000|2022-06-09 09:10:00|41.85|39.45|41.58|39.18|41.93|39.53|41.58|39.18|0
1654766100000|2022-06-09 09:15:00|41.62|39.22|41.48|39.08|41.74|39.34|41.39|38.99|0
1654766400000|2022-06-09 09:20:00|41.42|39.02|41.5|39.1|41.54|39.14|41.33|38.93|0
1654766700000|2022-06-09 09:25:00|41.48|39.08|41.46|39.06|41.7|39.3|41.42|39.02|0
1654767000000|2022-06-09 09:30:00|41.54|39.14|41.77|39.37|41.85|39.45|41.42|39.02|0
1654767300000|2022-06-09 09:35:00|41.79|39.39|41.83|39.43|41.97|39.57|41.73|39.33|0
1654767600000|2022-06-09 09:40:00|41.85|39.45|41.42|39.02|41.87|39.47|41.34|38.94|0
1654767900000|2022-06-09 09:45:00|41.5|39.1|41.61|39.21|41.61|39.21|41.38|38.98|0
1654768200000|2022-06-09 09:50:00|41.57|39.17|41.53|39.13|41.81|39.41|41.42|39.02|0
1654768500000|2022-06-09 09:55:00|41.49|39.09|41.34|38.94|41.53|39.13|41.03|38.63|0
1654768800000|2022-06-09 10:00:00|41.38|38.98|41.26|38.86|41.53|39.13|41.26|38.86|0
1654769100000|2022-06-09 10:05:00|41.3|38.9|41.22|38.82|41.45|39.05|41.18|38.78|0
1654769400000|2022-06-09 10:10:00|41.26|38.86|41.34|38.94|41.34|38.94|40.87|38.47|0
1654769700000|2022-06-09 10:15:00|41.33|38.93|41.8|39.4|41.88|39.48|41.26|38.86|0
1654770000000|2022-06-09 10:20:00|41.76|39.36|42.58|40.18|42.74|40.34|41.76|39.36|0
1654770300000|2022-06-09 10:25:00|42.62|40.22|42.98|40.58|43.07|40.67|42.38|39.98|0
1654770600000|2022-06-09 10:30:00|43.1|40.7|42.94|40.54|43.3|40.9|42.9|40.5|0
1654770900000|2022-06-09 10:35:00|42.91|40.51|42.5|40.1|43.11|40.71|42.5|40.1|0
1654771200000|2022-06-09 10:40:00|42.54|40.14|42.54|40.14|42.73|40.33|42.34|39.94|0
1654771500000|2022-06-09 10:45:00|42.5|40.1|42.42|40.02|42.61|40.21|42.3|39.9|0
1654771800000|2022-06-09 10:50:00|42.46|40.06|42.97|40.57|43.07|40.67|42.42|40.02|0
1654772100000|2022-06-09 10:55:00|42.93|40.53|42.59|40.19|42.93|40.53|42.53|40.13|0
1654772400000|2022-06-09 11:00:00|42.53|40.13|42.37|39.97|42.55|40.15|42.26|39.86|0
1654772700000|2022-06-09 11:05:00|42.33|39.93|42.33|39.93|42.45|40.05|42.06|39.66|0
1654773000000|2022-06-09 11:10:00|42.37|39.97|42.65|40.25|42.65|40.25|42.33|39.93|0
1654773300000|2022-06-09 11:15:00|42.61|40.21|42.17|39.77|42.73|40.33|42.15|39.75|0
1654773600000|2022-06-09 11:20:00|42.15|39.75|43.08|40.68|43.69|41.29|42.02|39.62|0
1654773900000|2022-06-09 11:25:00|42.92|40.52|42.45|40.05|43.08|40.68|42.25|39.85|0
1654774200000|2022-06-09 11:30:00|42.47|40.07|41.93|39.53|42.68|40.28|41.93|39.53|0
1654774500000|2022-06-09 11:35:00|41.86|39.46|42.11|39.71|42.21|39.81|41.82|39.42|0
1654774800000|2022-06-09 11:40:00|42.09|39.69|42.38|39.98|42.42|40.02|41.91|39.51|0
1654775100000|2022-06-09 11:45:00|42.42|40.02|41.54|39.14|43.3|40.9|40.97|38.57|0
1654775400000|2022-06-09 11:50:00|41.5|39.1|41.25|38.85|42.11|39.71|41.25|38.85|0
1654775700000|2022-06-09 11:55:00|41.31|38.91|41.29|38.89|41.41|39.01|40.85|38.45|0
1654776000000|2022-06-09 12:00:00|41.25|38.85|41.17|38.77|41.29|38.89|40.83|38.43|0
1654776300000|2022-06-09 12:05:00|41.15|38.75|41.02|38.62|41.29|38.89|40.79|38.39|0
1654776600000|2022-06-09 12:10:00|40.98|38.58|39.99|37.59|41.02|38.62|39.99|37.59|0
1654776900000|2022-06-09 12:15:00|39.91|37.51|40.14|37.74|40.37|37.97|39.73|37.33|0
1654777200000|2022-06-09 12:20:00|40.03|37.63|39.5|37.1|40.03|37.63|39.2|36.8|0
1654777500000|2022-06-09 12:25:00|39.43|37.03|39.55|37.15|39.88|37.48|38.08|35.68|0
1654777800000|2022-06-09 12:30:00|39.53|37.13|39.17|36.77|40.02|37.62|38.86|36.46|0
1654778100000|2022-06-09 12:35:00|39.12|36.72|39.23|36.83|39.27|36.87|38.64|36.24|0
1654778400000|2022-06-09 12:40:00|39.19|36.79|37.55|35.15|39.32|36.92|37.48|35.08|0
1654778700000|2022-06-09 12:45:00|37.51|35.11|37.51|35.11|38.02|35.62|37.48|35.08|0
1654779000000|2022-06-09 12:50:00|37.55|35.15|37.19|34.79|38.36|35.96|36.91|34.51|0
1654779300000|2022-06-09 12:55:00|37.15|34.75|37.61|35.21|37.85|35.45|37.15|34.75|0
1654779600000|2022-06-09 13:00:00|37.51|35.11|37.92|35.52|37.92|35.52|37.36|34.96|0
1654779900000|2022-06-09 13:05:00|37.9|35.5|37.2|34.8|37.94|35.54|37.18|34.78|0
1654780200000|2022-06-09 13:10:00|37.22|34.82|36.72|34.32|38.12|35.72|36.72|34.32|0
1654780500000|2022-06-09 13:15:00|36.76|34.36|36.76|34.36|37.04|34.64|36.41|34.01|0
1654780800000|2022-06-09 13:20:00|36.86|34.46|36.97|34.57|37.25|34.85|36.86|34.46|0
1654781100000|2022-06-09 13:25:00|37.04|34.64|36.68|34.28|37.22|34.82|36.68|34.28|0
1654781400000|2022-06-09 13:30:00|36.79|34.39|38.37|35.97|38.68|36.28|35.34|32.94|0
1654781700000|2022-06-09 13:35:00|38.66|36.26|36.27|33.87|39.52|37.12|36.2|33.8|0
1654782000000|2022-06-09 13:40:00|36.09|33.69|35.78|33.38|36.65|34.25|34.99|32.59|0
1654782300000|2022-06-09 13:45:00|35.57|33.17|36.66|34.26|37.3|34.9|34.31|31.91|0
1654782600000|2022-06-09 13:50:00|36.63|34.23|38.86|36.46|39.35|36.95|36.59|34.19|0
1654782900000|2022-06-09 13:55:00|38.75|36.35|40.19|37.79|40.23|37.83|38.42|36.02|0
1654783200000|2022-06-09 14:00:00|40.21|37.81|39.22|36.82|40.27|37.87|39.11|36.71|0
1654783500000|2022-06-09 14:05:00|39.07|36.67|37.58|35.18|39.2|36.8|37.43|35.03|0
1654783800000|2022-06-09 14:10:00|37.54|35.14|36.69|34.29|37.65|35.25|35.72|33.32|0
1654784100000|2022-06-09 14:15:00|36.73|34.33|37.37|34.97|38.23|35.83|36.52|34.12|0
1654784400000|2022-06-09 14:20:00|37.47|35.07|38.45|36.05|38.63|36.23|37.47|35.07|0
1654784700000|2022-06-09 14:25:00|38.48|36.08|38.92|36.52|38.92|36.52|38.12|35.72|0
1654785000000|2022-06-09 14:30:00|39.22|36.82|38.66|36.26|39.89|37.49|38.26|35.86|0
1654785300000|2022-06-09 14:35:00|38.85|36.45|39.29|36.89|39.48|37.08|38.52|36.12|0
1654785600000|2022-06-09 14:40:00|39.27|36.87|38.01|35.61|39.4|37|37.61|35.21|0
1654785900000|2022-06-09 14:45:00|38.08|35.68|37.54|35.14|38.12|35.72|37.24|34.84|0
1654786200000|2022-06-09 14:50:00|37.43|35.03|36.72|34.32|37.47|35.07|36.24|33.84|0
1654786500000|2022-06-09 14:55:00|36.65|34.25|37.47|35.07|37.72|35.32|36.37|33.97|0
1654786800000|2022-06-09 15:00:00|37.32|34.92|36.27|33.87|37.57|35.17|36.13|33.73|0
1654787100000|2022-06-09 15:05:00|36.23|33.83|36.48|34.08|36.62|34.22|35.72|33.32|0
1654787400000|2022-06-09 15:10:00|36.44|34.04|36.9|34.5|37.11|34.71|36.34|33.94|0
1654787700000|2022-06-09 15:15:00|36.97|34.57|36.72|34.32|37.11|34.71|36.51|34.11|0
1654788000000|2022-06-09 15:20:00|36.75|34.35|37.37|34.97|37.6|35.2|36.68|34.28|0
1654788300000|2022-06-09 15:25:00|37.35|34.95|36.75|34.35|37.5|35.1|36.58|34.18|0
1654788600000|2022-06-09 15:30:00|36.65|34.25|36.68|34.28|37.17|34.77|36.23|33.83|0
1654788900000|2022-06-09 15:35:00|36.79|34.39|37.03|34.63|37.37|34.97|36.54|34.14|0
1654789200000|2022-06-09 15:40:00|37.15|34.75|38.21|35.81|38.83|36.43|37.15|34.75|0
1654789500000|2022-06-09 15:45:00|38.1|35.7|36.53|34.13|38.73|36.33|36.42|34.02|0
1654789800000|2022-06-09 15:50:00|36.56|34.16|36.77|34.37|36.81|34.41|35.97|33.57|0
1654790100000|2022-06-09 15:55:00|36.81|34.41|37.37|34.97|37.44|35.04|36.7|34.3|0
1654790400000|2022-06-09 16:00:00|37.34|34.94|37.02|34.62|37.76|35.36|36.95|34.55|0
1654790700000|2022-06-09 16:05:00|37.05|34.65|36.63|34.23|37.16|34.76|36.35|33.95|0
1654791000000|2022-06-09 16:10:00|36.56|34.16|36.81|34.41|36.92|34.52|35.47|33.07|0
1654791300000|2022-06-09 16:15:00|36.78|34.38|36.95|34.55|36.99|34.59|36.5|34.1|0
1654791600000|2022-06-09 16:20:00|36.99|34.59|37.27|34.87|37.59|35.19|36.92|34.52|0
1654791900000|2022-06-09 16:25:00|37.23|34.83|37.98|35.58|38.23|35.83|37.13|34.73|0
1654792200000|2022-06-09 16:30:00|38.05|35.65|38.12|35.72|38.41|36.01|37.62|35.22|0
1654792500000|2022-06-09 16:35:00|38.09|35.69|38.23|35.83|38.54|36.14|37.98|35.58|0
1654792800000|2022-06-09 16:40:00|38.3|35.9|37.93|35.53|38.67|36.27|37.61|35.21|0
1654793100000|2022-06-09 16:45:00|37.9|35.5|37.54|35.14|38|35.6|37.39|34.99|0
1654793400000|2022-06-09 16:50:00|37.57|35.17|37.25|34.85|38.07|35.67|37.25|34.85|0
1654793700000|2022-06-09 16:55:00|37.14|34.74|38.36|35.96|38.62|36.22|36.89|34.49|0
1654794000000|2022-06-09 17:00:00|38.47|36.07|36.7|34.3|38.87|36.47|36.7|34.3|0
1654794300000|2022-06-09 17:05:00|36.67|34.27|36.7|34.3|37.49|35.09|36.67|34.27|0
1654794600000|2022-06-09 17:10:00|36.77|34.37|36.91|34.51|37.27|34.87|36.63|34.23|0
1654794900000|2022-06-09 17:15:00|36.81|34.41|36.7|34.3|36.98|34.58|36.38|33.98|0
1654795200000|2022-06-09 17:20:00|36.66|34.26|35.75|33.35|36.77|34.37|35.68|33.28|0
1654795500000|2022-06-09 17:25:00|35.72|33.32|35.23|32.83|35.85|33.45|35.03|32.63|0
1654795800000|2022-06-09 17:30:00|35.06|32.66|34.65|32.25|35.06|32.66|34.35|31.95|0
1654796100000|2022-06-09 17:35:00|34.62|32.22|34.58|32.18|34.75|32.35|34.08|31.68|0
1654796400000|2022-06-09 17:40:00|34.55|32.15|35.66|33.26|35.95|33.55|34.41|32.01|0
1654796700000|2022-06-09 17:45:00|35.58|33.18|36.18|33.78|36.25|33.85|35.53|33.13|0
1654797000000|2022-06-09 17:50:00|36.21|33.81|36.28|33.88|36.53|34.13|36.18|33.78|0
1654797300000|2022-06-09 17:55:00|36.25|33.85|37.09|34.69|37.12|34.72|36.21|33.81|0
1654797600000|2022-06-09 18:00:00|37.02|34.62|36.11|33.71|37.09|34.69|35.93|33.53|0
1654797900000|2022-06-09 18:05:00|36.07|33.67|36.14|33.74|36.45|34.05|35.8|33.4|0
1654798200000|2022-06-09 18:10:00|36.17|33.77|36.24|33.84|36.31|33.91|35.52|33.12|0
1654798500000|2022-06-09 18:15:00|36.21|33.81|36|33.6|36.38|33.98|35.83|33.43|0
1654798800000|2022-06-09 18:20:00|36.03|33.63|35.18|32.78|36.31|33.91|35.07|32.67|0
1654799100000|2022-06-09 18:25:00|35.21|32.81|35.65|33.25|35.89|33.49|34.97|32.57|0
1654799400000|2022-06-09 18:30:00|35.62|33.22|34.77|32.37|35.62|33.22|34.67|32.27|0
1654799700000|2022-06-09 18:35:00|34.73|32.33|34.47|32.07|34.94|32.54|34.27|31.87|0
1654800000000|2022-06-09 18:40:00|34.43|32.03|33.96|31.56|34.98|32.58|33.68|31.28|0
1654800300000|2022-06-09 18:45:00|33.9|31.5|34.23|31.83|34.56|32.16|33.86|31.46|0
1654800600000|2022-06-09 18:50:00|34.16|31.76|34.03|31.63|34.46|32.06|33.8|31.4|0
1654800900000|2022-06-09 18:55:00|33.96|31.56|33.04|30.64|34.24|31.84|33.01|30.61|0
1654801200000|2022-06-09 19:00:00|33.01|30.61|32.47|30.07|33.87|31.47|32.46|30.06|0
1654801500000|2022-06-09 19:05:00|32.41|30.01|32.06|29.66|32.57|30.17|31.84|29.44|0
1654801800000|2022-06-09 19:10:00|32.12|29.72|31.75|29.35|32.31|29.91|31.75|29.35|0
1654802100000|2022-06-09 19:15:00|31.72|29.32|32.22|29.82|32.47|30.07|31.68|29.28|0
1654802400000|2022-06-09 19:20:00|32.18|29.78|32.28|29.88|32.53|30.13|31.74|29.34|0
1654802700000|2022-06-09 19:25:00|32.31|29.91|30.97|28.57|32.31|29.91|30.97|28.57|0
1654803000000|2022-06-09 19:30:00|30.88|28.48|30.48|28.08|31.09|28.69|30.48|28.08|0
1654803300000|2022-06-09 19:35:00|30.45|28.05|30.66|28.26|30.97|28.57|30.42|28.02|0
1654803600000|2022-06-09 19:40:00|30.6|28.2|29.8|27.4|30.6|28.2|28.23|25.83|0
1654803900000|2022-06-09 19:45:00|29.71|27.31|29.04|26.64|29.83|27.43|28.61|26.21|0
1654804200000|2022-06-09 19:50:00|28.98|26.58|28.66|26.26|29.54|27.14|28.26|25.86|0
1654804500000|2022-06-09 19:55:00|28.6|26.2|27.14|24.74|28.75|26.35|27.11|24.71|0
1654804800000|2022-06-09 20:00:00|27.05|24.65|27.19|24.79|27.33|24.93|27.03|24.63|0
1654805100000|2022-06-09 20:05:00|27.16|24.76|27.11|24.71|27.52|25.12|27.08|24.68|0
1654805400000|2022-06-09 20:10:00|27.14|24.74|27.55|25.15|27.55|25.15|27.08|24.68|0
1654805700000|2022-06-09 20:15:00|27.58|24.95|27.52|24.9|27.64|25.01|27.26|24.66|0
1654806000000|2022-06-09 20:20:00|27.49|24.87|27.61|24.98|27.72|25.08|27.49|24.87|0
1654806300000|2022-06-09 20:25:00|27.64|25|27.66|25.03|27.66|25.03|27.46|24.85|0
1654806600000|2022-06-09 20:30:00|27.75|25.11|27.49|24.87|27.77|25.12|27.49|24.87|0
1654806900000|2022-06-09 20:35:00|27.47|24.86|27.43|24.82|27.58|24.95|27.4|24.79|0
1654807200000|2022-06-09 20:40:00|27.4|24.79|27.55|24.92|27.6|24.98|27.4|24.79|0
1654807500000|2022-06-09 20:45:00|27.57|24.95|27.82|25.17|27.84|25.19|27.57|24.95|0
1654807800000|2022-06-09 20:50:00|27.87|25.21|27.84|25.19|27.87|25.21|27.69|25.05|0
1654808100000|2022-06-09 20:55:00|27.81|25.16|28.03|25.36|28.16|25.48|27.78|25.13|0
1654808400000|2022-06-09 21:00:00|27.98|25.32|27.99|25.32|28.06|25.39|27.93|25.27|0
1654808700000|2022-06-09 21:05:00|27.98|25.31|27.97|25.31|28.04|25.37|27.94|25.28|0
1654809000000|2022-06-09 21:10:00|27.95|25.29|28.08|25.41|28.1|25.43|27.85|25.19|0
1654809300000|2022-06-09 21:15:00|28.05|25.38|28.04|25.37|28.18|25.49|27.96|25.29|0
1654809600000|2022-06-09 21:20:00|28.06|25.39|28.07|25.39|28.07|25.4|28.02|25.35|0
1654809900000|2022-06-09 21:25:00|28.06|25.4|28.04|25.37|28.09|25.41|28.03|25.36|0
1654810200000|2022-06-09 21:30:00|28.01|25.35|28.07|25.4|28.08|25.41|28.01|25.35|0
1654810500000|2022-06-09 21:35:00|28.08|25.41|28.08|25.41|28.1|25.43|28.06|25.38|0
1654810800000|2022-06-09 21:40:00||25.4||25.4||25.4||25.4|0
1654811100000|2022-06-09 21:45:00|28.07|25.41|28.08|25.41|28.08|25.41|28.07|25.4|0
1654811400000|2022-06-09 21:50:00|28.11|25.44|28.1|25.42|28.11|25.44|28.08|25.41|0
1654811700000|2022-06-09 21:55:00|28.11|25.43|28.26|25.57|28.32|25.62|28.04|25.37|0
1654812000000|2022-06-09 22:00:00|28.31|25.62|28.06|25.39|28.33|25.63|27.81|25.16|0
1654812300000|2022-06-09 22:05:00|28.04|25.37|27.82|25.17|28.06|25.39|27.82|25.17|0
1654812600000|2022-06-09 22:10:00|27.79|25.15|27.65|25.01|27.82|25.17|27.65|25.01|0
1654812900000|2022-06-09 22:15:00|27.62|24.99|27.66|25.02|27.79|25.14|27.53|24.91|0
1654813200000|2022-06-09 22:20:00|27.67|25.04|27.41|24.8|27.67|25.04|27.38|24.77|0
1654813500000|2022-06-09 22:25:00|27.44|24.83|27.47|24.85|27.53|24.9|27.39|24.79|0
1654813800000|2022-06-09 22:30:00|27.5|24.88|27.55|24.93|27.58|24.96|27.41|24.8|0
1654814100000|2022-06-09 22:35:00|27.58|24.96|27.61|24.98|27.64|25.01|27.58|24.96|0
1654814400000|2022-06-09 22:40:00|27.64|25.01|27.58|24.95|27.64|25.01|27.58|24.95|0
1654814700000|2022-06-09 22:45:00|27.6|24.97|27.84|25.19|27.84|25.19|27.58|24.95|0
1654815000000|2022-06-09 22:50:00|27.87|25.22|27.64|25.01|27.9|25.25|27.61|24.98|0
1654815300000|2022-06-09 22:55:00|27.67|25.03|27.61|24.98|27.67|25.03|27.58|24.95|0
1654815600000|2022-06-09 23:00:00|27.67|25.03|27.64|25|27.67|25.03|27.55|24.92|0
1654815900000|2022-06-09 23:05:00|27.61|24.98|27.61|24.98|27.64|25|27.58|24.95|0
1654816200000|2022-06-09 23:10:00|27.58|24.95|27.66|25.03|27.66|25.03|27.58|24.95|0
1654816500000|2022-06-09 23:15:00|27.63|25|27.84|25.19|27.84|25.19|27.6|24.98|0
1654816800000|2022-06-09 23:20:00|27.87|25.21|28.04|25.37|28.07|25.4|27.87|25.21|0
1654817100000|2022-06-09 23:25:00|28.01|25.35|27.87|25.21|28.04|25.37|27.78|25.13|0
1654817400000|2022-06-09 23:30:00|27.84|25.19|27.92|25.26|28.04|25.37|27.81|25.16|0
1654817700000|2022-06-09 23:35:00|27.86|25.21|27.95|25.29|28.01|25.34|27.75|25.1|0
1654818000000|2022-06-09 23:40:00|27.98|25.32|27.92|25.26|28.13|25.45|27.86|25.21|0
1654818300000|2022-06-09 23:45:00|27.89|25.24|27.95|25.29|27.95|25.29|27.75|25.1|0
1654818600000|2022-06-09 23:50:00|27.89|25.24|27.83|25.18|28.25|25.56|27.77|25.13|0
1654818900000|2022-06-09 23:55:00|27.8|25.15|27.86|25.21|27.89|25.23|27.77|25.13|0
1654819200000|2022-06-10 00:00:00|27.92|25.26|28.15|25.47|28.18|25.5|27.65|25.02|0
1654819500000|2022-06-10 00:05:00|28.13|25.45|27.68|25.05|28.18|25.5|27.65|25.02|0
1654819800000|2022-06-10 00:10:00|27.65|25.02|27.27|24.68|27.65|25.02|27.11|24.53|0
1654820100000|2022-06-10 00:15:00|27.33|24.73|27.19|24.6|27.36|24.75|27.07|24.49|0
1654820400000|2022-06-10 00:20:00|27.16|24.57|27.1|24.52|27.45|24.83|27.1|24.52|0
1654820700000|2022-06-10 00:25:00|27.07|24.49|27.27|24.67|27.33|24.73|26.95|24.39|0
1654821000000|2022-06-10 00:30:00|27.18|24.59|27.44|24.83|27.47|24.86|27.07|24.49|0
1654821300000|2022-06-10 00:35:00|27.41|24.8|27.46|24.84|27.5|24.88|27.27|24.67|0
1654821600000|2022-06-10 00:40:00|27.47|24.86|27.49|24.87|27.56|24.93|27.38|24.78|0
1654821900000|2022-06-10 00:45:00|27.47|24.85|27.41|24.8|27.62|24.99|27.35|24.75|0
1654822200000|2022-06-10 00:50:00|27.4|24.79|27.24|24.64|27.44|24.83|27.18|24.59|0
1654822500000|2022-06-10 00:55:00|27.22|24.63|27.24|24.64|27.29|24.7|27.06|24.49|0
1654822800000|2022-06-10 01:00:00|27.29|24.69|27.44|24.83|27.53|24.9|27.12|24.54|0
1654823100000|2022-06-10 01:05:00|27.38|24.77|27.38|24.77|27.44|24.82|27.23|24.64|0
1654823400000|2022-06-10 01:10:00|27.41|24.8|27.44|24.82|27.51|24.89|27.19|24.6|0
1654823700000|2022-06-10 01:15:00|27.38|24.77|27.41|24.8|27.52|24.9|27.23|24.64|0
1654824000000|2022-06-10 01:20:00|27.44|24.82|27.06|24.48|27.49|24.88|27|24.43|0
1654824300000|2022-06-10 01:25:00|27.07|24.49|27.27|24.68|27.35|24.74|27.06|24.48|0
1654824600000|2022-06-10 01:30:00|27.29|24.69|27.37|24.77|27.49|24.87|27.2|24.61|0
1654824900000|2022-06-10 01:35:00|27.4|24.79|27.4|24.79|27.52|24.9|27.32|24.71|0
1654825200000|2022-06-10 01:40:00|27.43|24.82|27.29|24.69|27.43|24.82|27.23|24.64|0
1654825500000|2022-06-10 01:45:00|27.31|24.71|27.21|24.62|27.34|24.74|27.07|24.49|0
1654825800000|2022-06-10 01:50:00|27.24|24.65|27.23|24.63|27.37|24.76|27.11|24.53|0
1654826100000|2022-06-10 01:55:00|27.25|24.66|27.25|24.66|27.4|24.79|27.2|24.61|0
1654826400000|2022-06-10 02:00:00|27.27|24.67|27.34|24.74|27.43|24.82|27.2|24.61|0
1654826700000|2022-06-10 02:05:00|27.32|24.72|27.22|24.63|27.41|24.8|27.17|24.58|0
1654827000000|2022-06-10 02:10:00|27.25|24.66|27.29|24.69|27.34|24.73|27.22|24.63|0
1654827300000|2022-06-10 02:15:00|27.28|24.68|27.35|24.75|27.37|24.76|27.19|24.6|0
1654827600000|2022-06-10 02:20:00|27.34|24.73|27.54|24.92|27.54|24.92|27.34|24.73|0
1654827900000|2022-06-10 02:25:00|27.57|24.94|27.66|25.02|27.66|25.02|27.48|24.86|0
1654828200000|2022-06-10 02:30:00|27.73|25.09|27.86|25.21|27.86|25.21|27.6|24.97|0
1654828500000|2022-06-10 02:35:00|27.89|25.23|27.74|25.1|27.9|25.25|27.68|25.05|0
1654828800000|2022-06-10 02:40:00|27.73|25.09|27.59|24.97|27.74|25.1|27.54|24.91|0
1654829100000|2022-06-10 02:45:00|27.61|24.98|27.7|25.06|27.71|25.07|27.55|24.93|0
1654829400000|2022-06-10 02:50:00|27.68|25.04|27.77|25.12|27.77|25.12|27.65|25.02|0
1654829700000|2022-06-10 02:55:00|27.75|25.11|27.68|25.04|27.77|25.12|27.66|25.03|0
1654830000000|2022-06-10 03:00:00|27.71|25.07|28.24|25.55|28.27|25.58|27.71|25.07|0
1654830300000|2022-06-10 03:05:00|28.22|25.54|28.27|25.58|28.27|25.58|28.09|25.42|0
1654830600000|2022-06-10 03:10:00|28.28|25.59|28.48|25.76|28.51|25.79|28.24|25.55|0
1654830900000|2022-06-10 03:15:00|28.51|25.79|28.42|25.71|28.51|25.79|28.36|25.66|0
1654831200000|2022-06-10 03:20:00|28.45|25.74|28.44|25.74|28.57|25.84|28.44|25.74|0
1654831500000|2022-06-10 03:25:00|28.47|25.76|28.64|25.91|28.64|25.91|28.44|25.74|0
1654831800000|2022-06-10 03:30:00|28.62|25.9|28.41|25.71|28.7|25.96|28.41|25.71|0
1654832100000|2022-06-10 03:35:00|28.44|25.73|28.41|25.71|28.44|25.73|28.32|25.63|0
1654832400000|2022-06-10 03:40:00|28.38|25.68|28.32|25.62|28.38|25.68|28.25|25.56|0
1654832700000|2022-06-10 03:45:00|28.35|25.65|28.32|25.62|28.41|25.7|28.26|25.57|0
1654833000000|2022-06-10 03:50:00|28.33|25.64|28.17|25.49|28.35|25.65|28.14|25.46|0
1654833300000|2022-06-10 03:55:00|28.18|25.5|28.12|25.45|28.2|25.51|28.08|25.41|0
1654833600000|2022-06-10 04:00:00|28.14|25.46|28.08|25.41|28.17|25.49|28.08|25.41|0
1654833900000|2022-06-10 04:05:00|28.11|25.43|27.99|25.32|28.11|25.43|27.96|25.3|0
1654834200000|2022-06-10 04:10:00|27.97|25.31|27.99|25.32|28.02|25.35|27.89|25.23|0
1654834500000|2022-06-10 04:15:00|27.96|25.3|27.87|25.22|27.96|25.3|27.84|25.19|0
1654834800000|2022-06-10 04:20:00|27.9|25.24|27.93|25.27|27.93|25.27|27.9|25.24|0
1654835100000|2022-06-10 04:25:00|27.91|25.25|27.63|25|27.91|25.25|27.6|24.98|0
1654835400000|2022-06-10 04:30:00|27.6|24.98|27.49|24.87|27.6|24.98|27.43|24.82|0
1654835700000|2022-06-10 04:35:00|27.46|24.84|27.22|24.63|27.46|24.84|27.22|24.63|0
1654836000000|2022-06-10 04:40:00|27.2|24.61|27.28|24.68|27.4|24.79|27.17|24.58|0
1654836300000|2022-06-10 04:45:00|27.31|24.71|27.34|24.73|27.34|24.73|27.25|24.66|0
1654836600000|2022-06-10 04:50:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654836900000|2022-06-10 04:55:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654837200000|2022-06-10 05:00:00|27.37|24.76|27.66|25.02|27.66|25.02|27.31|24.71|0
1654837500000|2022-06-10 05:05:00|27.69|25.05|27.51|24.89|27.74|25.1|27.51|24.89|0
1654837800000|2022-06-10 05:10:00|27.54|24.92|27.65|25.02|27.65|25.02|27.48|24.86|0
1654838100000|2022-06-10 05:15:00|27.64|25.01|28.68|25.95|28.74|26.01|27.64|25.01|0
1654838400000|2022-06-10 05:20:00|28.74|26.01|28.62|25.9|28.77|26.03|28.56|25.84|0
1654838700000|2022-06-10 05:25:00|28.65|25.92|28.67|25.94|28.68|25.95|28.5|25.79|0
1654839000000|2022-06-10 05:30:00|28.68|25.95|28.86|26.11|28.98|26.22|28.62|25.89|0
1654839300000|2022-06-10 05:35:00|28.83|26.08|28.86|26.11|28.95|26.19|28.77|26.03|0
1654839600000|2022-06-10 05:40:00|28.89|26.14|28.83|26.08|28.98|26.22|28.8|26.06|0
1654839900000|2022-06-10 05:45:00|28.8|26.06|28.5|25.78|28.8|26.06|28.47|25.76|0
1654840200000|2022-06-10 05:50:00|28.51|25.8|28.38|25.67|28.51|25.8|28.23|25.54|0
1654840500000|2022-06-10 05:55:00|28.41|25.7|28.38|25.67|28.53|25.81|28.35|25.65|0
1654840800000|2022-06-10 06:00:00|28.44|25.73|28.82|26.08|29.05|26.28|28.44|25.73|0
1654841100000|2022-06-10 06:05:00|28.81|26.07|28.91|26.16|28.94|26.19|28.55|25.83|0
1654841400000|2022-06-10 06:10:00|28.94|26.19|29.16|26.38|29.19|26.41|28.78|26.04|0
1654841700000|2022-06-10 06:15:00|29.13|26.35|28.91|26.16|29.17|26.39|28.88|26.13|0
1654842000000|2022-06-10 06:20:00|28.97|26.21|28.87|26.12|28.97|26.21|28.67|25.94|0
1654842300000|2022-06-10 06:25:00|28.85|26.1|29.03|26.27|29.09|26.32|28.67|25.94|0
1654842600000|2022-06-10 06:30:00|29|26.24|28.8|26.06|29|26.24|28.76|26.02|0
1654842900000|2022-06-10 06:35:00|28.79|26.05|28.58|25.86|28.82|26.07|28.55|25.83|0
1654843200000|2022-06-10 06:40:00|28.61|25.88|28.73|25.99|28.94|26.18|28.58|25.86|0
1654843500000|2022-06-10 06:45:00|28.76|26.02|28.55|25.83|28.85|26.1|28.4|25.69|0
1654843800000|2022-06-10 06:50:00|28.49|25.77|28.81|26.07|28.91|26.15|28.43|25.72|0
1654844100000|2022-06-10 06:55:00|28.78|26.04|28.87|26.12|28.96|26.21|28.57|25.85|0
1654844400000|2022-06-10 07:00:00|28.9|26.15|28.57|25.85|29.21|26.43|28.53|25.81|0
1654844700000|2022-06-10 07:05:00|28.38|25.98|27.65|25.25|28.55|26.15|27.65|25.25|0
1654845000000|2022-06-10 07:10:00|27.59|25.19|27.54|25.14|27.71|25.31|27.23|24.83|0
1654845300000|2022-06-10 07:15:00|27.45|25.05|27.54|25.14|27.9|25.5|27.33|24.93|0
1654845600000|2022-06-10 07:20:00|27.45|25.05|26.79|24.39|27.48|25.08|26.79|24.39|0
1654845900000|2022-06-10 07:25:00|26.82|24.42|26.42|24.02|28.44|26.04|26.39|23.99|0
1654846200000|2022-06-10 07:30:00|26.45|24.05|26.72|24.32|26.96|24.56|26.39|23.99|0
1654846500000|2022-06-10 07:35:00|26.8|24.4|27.43|25.03|27.43|25.03|26.8|24.4|0
1654846800000|2022-06-10 07:40:00|27.4|25|27.13|24.73|27.43|25.03|27.06|24.66|0
1654847100000|2022-06-10 07:45:00|27.02|24.62|26.66|24.26|27.65|25.25|26.66|24.26|0
1654847400000|2022-06-10 07:50:00|26.7|24.3|26.63|24.23|27.1|24.7|26.61|24.21|0
1654847700000|2022-06-10 07:55:00|26.67|24.27|26.26|23.86|27.36|24.96|26.26|23.86|0
1654848000000|2022-06-10 08:00:00|26.21|23.81|27.02|24.62|27.13|24.73|26.1|23.7|0
1654848300000|2022-06-10 08:05:00|27.05|24.65|27.38|24.98|27.49|25.09|26.83|24.43|0
1654848600000|2022-06-10 08:10:00|27.32|24.92|27.72|25.32|28.17|25.77|27.27|24.87|0
1654848900000|2022-06-10 08:15:00|27.75|25.35|27.81|25.41|27.98|25.58|27.61|25.21|0
1654849200000|2022-06-10 08:20:00|27.82|25.42|27.55|25.15|27.82|25.42|27.53|25.13|0
1654849500000|2022-06-10 08:25:00|27.53|25.13|27.58|25.18|27.89|25.49|27.36|24.96|0
1654849800000|2022-06-10 08:30:00|27.57|25.17|27.41|25.01|27.78|25.38|27.38|24.98|0
1654850100000|2022-06-10 08:35:00|27.38|24.98|27.38|24.98|27.38|24.98|26.97|24.57|0
1654850400000|2022-06-10 08:40:00|27.36|24.96|27.44|25.04|27.44|25.04|27.13|24.73|0
1654850700000|2022-06-10 08:45:00|27.41|25.01|27.6|25.2|27.75|25.35|27.35|24.95|0
1654851000000|2022-06-10 08:50:00|27.63|25.23|26.88|24.48|27.72|25.32|26.78|24.38|0
1654851300000|2022-06-10 08:55:00|26.86|24.46|27.12|24.72|27.35|24.95|26.78|24.38|0
1654851600000|2022-06-10 09:00:00|27.1|24.7|27.34|24.94|27.62|25.22|27.04|24.64|0
1654851900000|2022-06-10 09:05:00|27.37|24.97|27.37|24.97|27.62|25.22|27.34|24.94|0
1654852200000|2022-06-10 09:10:00|27.4|25|27.53|25.13|27.73|25.33|27.24|24.84|0
1654852500000|2022-06-10 09:15:00|27.56|25.16|27.38|24.98|27.79|25.39|27.37|24.97|0
1654852800000|2022-06-10 09:20:00|27.34|24.94|27.26|24.86|27.53|25.13|27.23|24.83|0
1654853100000|2022-06-10 09:25:00|27.28|24.88|27.59|25.19|27.64|25.24|27.12|24.72|0
1654853400000|2022-06-10 09:30:00|27.67|25.27|27.67|25.27|27.7|25.3|27.56|25.16|0
1654853700000|2022-06-10 09:35:00|27.64|25.24|27.46|25.06|27.7|25.3|27.27|24.87|0
1654854000000|2022-06-10 09:40:00|27.5|25.1|27.95|25.55|27.95|25.55|27.34|24.94|0
1654854300000|2022-06-10 09:45:00|27.92|25.52|27.28|24.88|27.98|25.58|27.25|24.85|0
1654854600000|2022-06-10 09:50:00|27.33|24.93|27.03|24.63|27.36|24.96|27.03|24.63|0
1654854900000|2022-06-10 09:55:00|27|24.6|27.15|24.75|27.18|24.78|26.95|24.55|0
1654855200000|2022-06-10 10:00:00|27.14|24.74|27.11|24.71|27.47|25.07|26.93|24.53|0
1654855500000|2022-06-10 10:05:00|27.06|24.66|26.92|24.52|27.18|24.78|26.78|24.38|0
1654855800000|2022-06-10 10:10:00|27|24.6|27|24.6|27.08|24.68|26.7|24.3|0
1654856100000|2022-06-10 10:15:00|27.03|24.63|26.89|24.49|27.22|24.82|26.89|24.49|0
1654856400000|2022-06-10 10:20:00|26.86|24.46|26.48|24.08|27.26|24.86|26.48|24.08|0
1654856700000|2022-06-10 10:25:00|26.54|24.14|26.37|23.97|26.59|24.19|26.32|23.92|0
1654857000000|2022-06-10 10:30:00|26.35|23.95|26.43|24.03|26.62|24.22|26.27|23.87|0
1654857300000|2022-06-10 10:35:00|26.4|24|26.64|24.24|26.72|24.32|26.4|24|0
1654857600000|2022-06-10 10:40:00|26.67|24.27|26.45|24.05|26.67|24.27|26.42|24.02|0
1654857900000|2022-06-10 10:45:00|26.42|24.02|26.42|24.02|26.69|24.29|26.41|24.01|0
1654858200000|2022-06-10 10:50:00|26.45|24.05|26.69|24.29|26.69|24.29|26.32|23.92|0
1654858500000|2022-06-10 10:55:00|26.67|24.27|26.77|24.37|26.77|24.37|26.23|23.83|0
1654858800000|2022-06-10 11:00:00|26.8|24.4|26.49|24.09|26.85|24.45|26.45|24.05|0
1654859100000|2022-06-10 11:05:00|26.47|24.07|26.99|24.59|27.04|24.64|26.47|24.07|0
1654859400000|2022-06-10 11:10:00|26.96|24.56|27.07|24.67|27.15|24.75|26.68|24.28|0
1654859700000|2022-06-10 11:15:00|27.02|24.62|26.63|24.23|27.02|24.62|26.63|24.23|0
1654860000000|2022-06-10 11:20:00|26.61|24.21|26.74|24.34|26.91|24.51|26.55|24.15|0
1654860300000|2022-06-10 11:25:00|26.77|24.37|26.88|24.48|26.93|24.53|26.63|24.23|0
1654860600000|2022-06-10 11:30:00|26.82|24.42|27.45|25.05|27.59|25.19|26.82|24.42|0
1654860900000|2022-06-10 11:35:00|27.43|25.03|27.78|25.38|27.98|25.58|27.34|24.94|0
1654861200000|2022-06-10 11:40:00|27.81|25.41|27.89|25.49|27.98|25.58|27.67|25.27|0
1654861500000|2022-06-10 11:45:00|27.92|25.52|27.78|25.38|28.05|25.65|27.67|25.27|0
1654861800000|2022-06-10 11:50:00|27.75|25.35|27.67|25.27|27.86|25.46|27.61|25.21|0
1654862100000|2022-06-10 11:55:00|27.64|25.24|27.47|25.07|27.89|25.49|27.47|25.07|0
1654862400000|2022-06-10 12:00:00|27.53|25.13|27.66|25.26|28.09|25.69|27.5|25.1|0
1654862700000|2022-06-10 12:05:00|27.69|25.29|28.06|25.66|28.11|25.71|27.68|25.28|0
1654863000000|2022-06-10 12:10:00|28.08|25.68|28.2|25.8|28.22|25.82|27.94|25.54|0
1654863300000|2022-06-10 12:15:00|28.17|25.77|28.08|25.68|28.25|25.85|28|25.6|0
1654863600000|2022-06-10 12:20:00|28.15|25.75|28.08|25.68|28.17|25.77|27.91|25.51|0
1654863900000|2022-06-10 12:25:00|28.12|25.72|28.01|25.61|28.62|26.22|27.93|25.53|0
1654864200000|2022-06-10 12:30:00|26.84|24.44|22.61|20.46|26.84|24.44|21.54|19.49|0
1654864500000|2022-06-10 12:35:00|22.43|20.29|23.89|21.62|24.11|21.82|22.11|20|0
1654864800000|2022-06-10 12:40:00|23.94|21.66|23.4|21.17|25|22.62|23.4|21.17|0
1654865100000|2022-06-10 12:45:00|23.45|21.22|22.75|20.58|23.99|21.71|22.75|20.58|0
1654865400000|2022-06-10 12:50:00|22.71|20.54|22.6|20.44|22.77|20.6|22.06|19.95|0
1654865700000|2022-06-10 12:55:00|22.45|20.31|22.3|20.18|22.52|20.38|21.36|19.33|0
1654866000000|2022-06-10 13:00:00|22.35|20.22|23.31|21.09|23.54|21.29|21.79|19.72|0
1654866300000|2022-06-10 13:05:00|23.26|21.04|22.36|20.23|23.43|21.2|22.26|20.14|0
1654866600000|2022-06-10 13:10:00|22.39|20.25|22.43|20.3|22.81|20.63|22.2|20.09|0
1654866900000|2022-06-10 13:15:00|22.31|20.19|21.84|19.76|22.61|20.45|21.84|19.76|0
1654867200000|2022-06-10 13:20:00|21.87|19.79|21.21|19.19|22.34|20.21|21.01|19.01|0
1654867500000|2022-06-10 13:25:00|21.14|19.13|21.9|19.81|21.9|19.81|21.06|19.05|0
1654867800000|2022-06-10 13:30:00|21.92|19.83|20.51|18.56|22.7|20.54|20.33|18.39|0
1654868100000|2022-06-10 13:35:00|20.56|18.6|21.79|19.72|22.2|20.09|20.3|18.37|0
1654868400000|2022-06-10 13:40:00|21.74|19.67|22.66|20.5|22.66|20.5|21.65|19.59|0
1654868700000|2022-06-10 13:45:00|22.71|20.55|22.17|20.06|22.98|20.79|21.93|19.84|0
1654869000000|2022-06-10 13:50:00|22.02|19.92|21.2|19.18|22.34|20.22|21.13|19.12|0
1654869300000|2022-06-10 13:55:00|21.21|19.19|21.3|19.27|21.62|19.56|20.85|18.87|0
1654869600000|2022-06-10 14:00:00|20.98|18.98|19.57|17.71|20.98|18.98|19.37|17.53|0
1654869900000|2022-06-10 14:05:00|19.59|17.73|19.98|18.08|20.73|18.75|19.47|17.61|0
1654870200000|2022-06-10 14:10:00|19.94|18.04|20.02|18.11|20.18|18.26|19.54|17.67|0
1654870500000|2022-06-10 14:15:00|19.95|18.05|19.28|17.44|20.01|18.1|19.12|17.3|0
1654870800000|2022-06-10 14:20:00|19.23|17.4|18.96|17.15|19.36|17.52|18.72|16.94|0
1654871100000|2022-06-10 14:25:00|18.89|17.09|19.22|17.39|19.5|17.65|18.72|16.94|0
1654871400000|2022-06-10 14:30:00|19.16|17.33|20|18.09|20|18.09|19.12|17.3|0
1654871700000|2022-06-10 14:35:00|19.92|18.02|20.54|18.59|20.57|18.61|19.85|17.96|0
1654872000000|2022-06-10 14:40:00|20.47|18.52|20.89|18.9|20.89|18.9|20.03|18.12|0
1654872300000|2022-06-10 14:45:00|20.73|18.75|20.5|18.55|20.86|18.88|20.24|18.31|0
1654872600000|2022-06-10 14:50:00|20.45|18.5|20.36|18.42|21.01|19.01|20.24|18.31|0
1654872900000|2022-06-10 14:55:00|20.42|18.48|19.3|17.46|20.47|18.52|19.3|17.46|0
1654873200000|2022-06-10 15:00:00|19.25|17.42|20.2|18.28|20.44|18.49|19.08|17.26|0
1654873500000|2022-06-10 15:05:00|20.18|18.26|20.11|18.2|20.22|18.3|19.78|17.9|0
1654873800000|2022-06-10 15:10:00|20.12|18.21|20.09|18.18|20.47|18.52|19.89|18|0
1654874100000|2022-06-10 15:15:00|20.11|18.2|20.93|18.94|21|19|19.85|17.96|0
1654874400000|2022-06-10 15:20:00|21.03|19.02|20.46|18.51|21.26|19.23|20.44|18.49|0
1654874700000|2022-06-10 15:25:00|20.41|18.47|20.28|18.35|20.53|18.57|20.01|18.11|0
1654875000000|2022-06-10 15:30:00|20.12|18.21|20.15|18.23|20.32|18.39|19.84|17.95|0
1654875300000|2022-06-10 15:35:00|20.19|18.27|20.34|18.4|20.38|18.44|19.84|17.95|0
1654875600000|2022-06-10 15:40:00|20.23|18.3|20.44|18.5|20.46|18.51|19.73|17.85|0
1654875900000|2022-06-10 15:45:00|20.39|18.45|19.88|17.99|20.68|18.71|19.88|17.99|0
1654876200000|2022-06-10 15:50:00|19.83|17.95|20.03|18.12|20.28|18.34|19.75|17.87|0
1654876500000|2022-06-10 15:55:00|20.05|18.14|20.75|18.77|20.91|18.91|19.9|18|0
1654876800000|2022-06-10 16:00:00|20.72|18.75|20.86|18.87|21.11|19.1|20.61|18.65|0
1654877100000|2022-06-10 16:05:00|20.81|18.83|21.34|19.31|21.5|19.46|20.81|18.83|0
1654877400000|2022-06-10 16:10:00|21.32|19.29|20.54|18.58|21.32|19.29|20.5|18.54|0
1654877700000|2022-06-10 16:15:00|20.45|18.5|20.32|18.38|20.59|18.63|20.12|18.2|0
1654878000000|2022-06-10 16:20:00|20.29|18.36|20.34|18.4|20.74|18.77|20.27|18.34|0
1654878300000|2022-06-10 16:25:00|20.32|18.38|20.64|18.67|20.64|18.67|20.11|18.2|0
1654878600000|2022-06-10 16:30:00|20.61|18.64|20.43|18.48|20.92|18.93|20.29|18.36|0
1654878900000|2022-06-10 16:35:00|20.36|18.42|20.69|18.72|20.76|18.79|20.31|18.38|0
1654879200000|2022-06-10 16:40:00|20.72|18.74|20.81|18.83|21.1|19.09|20.51|18.56|0
1654879500000|2022-06-10 16:45:00|20.85|18.87|20.51|18.56|20.94|18.95|20.38|18.44|0
1654879800000|2022-06-10 16:50:00|20.42|18.48|20.04|18.14|20.45|18.5|20|18.1|0
1654880100000|2022-06-10 16:55:00|20.02|18.12|20.31|18.38|20.38|18.44|19.87|17.98|0
1654880400000|2022-06-10 17:00:00|20.29|18.36|20.09|18.17|20.44|18.5|19.82|17.94|0
1654880700000|2022-06-10 17:05:00|20|18.09|20.17|18.25|20.22|18.29|19.76|17.88|0
1654881000000|2022-06-10 17:10:00|20.2|18.27|19.95|18.05|20.33|18.39|19.76|17.87|0
1654881300000|2022-06-10 17:15:00|19.89|17.99|20.6|18.64|20.62|18.66|19.82|17.93|0
1654881600000|2022-06-10 17:20:00|20.58|18.62|20.16|18.24|20.78|18.8|20.09|18.18|0
1654881900000|2022-06-10 17:25:00|20.18|18.26|20.72|18.75|20.72|18.75|20.11|18.2|0
1654882200000|2022-06-10 17:30:00|20.61|18.64|20.16|18.24|20.63|18.66|19.87|17.98|0
1654882500000|2022-06-10 17:35:00|20.18|18.26|20.95|18.95|20.95|18.95|20.18|18.26|0
1654882800000|2022-06-10 17:40:00|20.97|18.97|20.76|18.78|20.99|18.99|20.56|18.6|0
1654883100000|2022-06-10 17:45:00|20.78|18.81|21.5|19.45|21.55|19.49|20.6|18.64|0
1654883400000|2022-06-10 17:50:00|21.57|19.52|21.01|19.01|21.88|19.79|20.99|18.99|0
1654883700000|2022-06-10 17:55:00|20.92|18.93|20.76|18.78|20.97|18.97|20.51|18.56|0
1654884000000|2022-06-10 18:00:00|20.78|18.8|20.2|18.27|20.83|18.84|20.13|18.21|0
1654884300000|2022-06-10 18:05:00|20.15|18.23|20.58|18.62|20.74|18.76|20.13|18.21|0
1654884600000|2022-06-10 18:10:00|20.64|18.68|20|18.1|20.78|18.8|19.93|18.04|0
1654884900000|2022-06-10 18:15:00|19.98|18.08|20.7|18.73|20.83|18.85|19.82|17.94|0
1654885200000|2022-06-10 18:20:00|20.67|18.71|21.09|19.08|21.25|19.23|20.67|18.71|0
1654885500000|2022-06-10 18:25:00|21.16|19.14|20.47|18.52|21.16|19.14|20.24|18.32|0
1654885800000|2022-06-10 18:30:00|20.49|18.54|20.63|18.66|21.12|19.11|20.49|18.54|0
1654886100000|2022-06-10 18:35:00|20.6|18.64|20.24|18.31|20.6|18.64|20.2|18.27|0
1654886400000|2022-06-10 18:40:00|20.2|18.27|20.02|18.11|20.24|18.31|19.73|17.85|0
1654886700000|2022-06-10 18:45:00|19.99|18.09|20.88|18.89|21.17|19.15|19.97|18.07|0
1654887000000|2022-06-10 18:50:00|20.83|18.85|20.95|18.96|20.95|18.96|20.51|18.56|0
1654887300000|2022-06-10 18:55:00|20.99|18.99|21.41|19.37|21.62|19.56|20.82|18.83|0
1654887600000|2022-06-10 19:00:00|21.43|19.39|20.5|18.54|21.71|19.65|20.39|18.45|0
1654887900000|2022-06-10 19:05:00|20.46|18.51|20.42|18.47|20.57|18.62|20.04|18.13|0
1654888200000|2022-06-10 19:10:00|20.39|18.45|20.47|18.52|20.96|18.97|20.33|18.39|0
1654888500000|2022-06-10 19:15:00|20.4|18.46|21|19|21.07|19.06|20.38|18.44|0
1654888800000|2022-06-10 19:20:00|21.04|19.04|20.86|18.87|21.04|19.04|19.97|18.07|0
1654889100000|2022-06-10 19:25:00|20.95|18.95|20.79|18.81|21.51|19.47|20.74|18.77|0
1654889400000|2022-06-10 19:30:00|20.77|18.79|20.22|18.29|20.79|18.81|20.08|18.17|0
1654889700000|2022-06-10 19:35:00|20.2|18.27|20.54|18.58|21.02|19.02|19.97|18.07|0
1654890000000|2022-06-10 19:40:00|20.49|18.54|19.59|17.73|20.74|18.77|19.4|17.55|0
1654890300000|2022-06-10 19:45:00|19.6|17.74|18.65|16.87|19.68|17.81|18.6|16.83|0
1654890600000|2022-06-10 19:50:00|18.56|16.79|19.44|17.59|19.44|17.59|18.52|16.75|0
1654890900000|2022-06-10 19:55:00|19.47|17.61|18.3|16.55|19.68|17.81|18.3|16.55|0
1654891200000|2022-06-10 20:00:00|18.31|16.56|18.83|17.04|18.83|17.04|18.12|16.4|0
1654891500000|2022-06-10 20:05:00|18.85|17.06|18.75|16.96|18.87|17.08|18.63|16.86|0
1654891800000|2022-06-10 20:10:00|18.77|16.98|19.14|17.31|19.59|17.72|18.67|16.89|0
1655103900000|2022-06-13 07:05:00|16.33|14.73|16.9|15.29|16.97|15.35|16.31|14.71|0
1655104200000|2022-06-13 07:10:00|16.86|15.26|16.31|14.71|16.86|15.26|16.15|14.55|0
1655104500000|2022-06-13 07:15:00|16.19|14.59|16.01|14.41|16.41|14.81|16|14.4|0
1655104800000|2022-06-13 07:20:00|16.09|14.49|16.54|14.94|16.56|14.96|16.02|14.42|0
1655105100000|2022-06-13 07:25:00|16.53|14.93|16.12|14.52|16.58|14.98|16.01|14.41|0
1655105400000|2022-06-13 07:30:00|16.15|14.55|15.54|13.94|16.15|14.55|15.51|13.91|0
1655105700000|2022-06-13 07:35:00|15.57|13.97|15.55|13.95|16.1|14.5|15.49|13.89|0
1655106000000|2022-06-13 07:40:00|15.6|14|15.39|13.79|15.73|14.13|15.37|13.77|0
1655106300000|2022-06-13 07:45:00|15.42|13.82|15.8|14.2|15.88|14.28|15.36|13.76|0
1655106600000|2022-06-13 07:50:00|15.79|14.19|15.78|14.18|16.08|14.48|15.72|14.12|0
1655106900000|2022-06-13 07:55:00|15.71|14.11|15.54|13.94|15.86|14.26|15.48|13.88|0
1655107200000|2022-06-13 08:00:00|15.47|13.87|15.01|13.41|15.5|13.9|15.01|13.41|0
1655107500000|2022-06-13 08:05:00|15.02|13.42|15.14|13.54|15.22|13.62|14.96|13.36|0
1655107800000|2022-06-13 08:10:00|15.15|13.55|15.07|13.47|15.56|13.96|15.06|13.46|0
1655108100000|2022-06-13 08:15:00|15.06|13.46|14.56|12.96|15.17|13.57|14.48|12.88|0
1655108400000|2022-06-13 08:20:00|14.58|12.98|14.54|12.94|14.77|13.17|14.54|12.94|0
1655108700000|2022-06-13 08:25:00|14.53|12.93|14.64|13.04|14.81|13.21|14.52|12.92|0
1655109000000|2022-06-13 08:30:00|14.61|13.01|15.19|13.59|15.19|13.59|14.54|12.94|0
1655109300000|2022-06-13 08:35:00|15.17|13.57|15.05|13.45|15.2|13.6|14.81|13.21|0
1655109600000|2022-06-13 08:40:00|15.03|13.43|15.17|13.57|15.39|13.79|14.88|13.28|0
1655109900000|2022-06-13 08:45:00|15.09|13.49|14.88|13.28|15.15|13.55|14.8|13.2|0
1655110200000|2022-06-13 08:50:00|14.89|13.29|15.41|13.81|15.41|13.81|14.51|12.91|0
1655110500000|2022-06-13 08:55:00|15.44|13.84|15.17|13.57|15.5|13.9|15.17|13.57|0
1655110800000|2022-06-13 09:00:00|15.15|13.55|15.58|13.98|15.58|13.98|15.08|13.48|0
1655111100000|2022-06-13 09:05:00|15.57|13.97|15.65|14.05|15.66|14.06|15.31|13.71|0
1655111400000|2022-06-13 09:10:00|15.61|14.01|15.48|13.88|15.65|14.05|15.41|13.81|0
1655111700000|2022-06-13 09:15:00|15.46|13.86|15.61|14.01|15.68|14.08|15.27|13.67|0
1655112000000|2022-06-13 09:20:00|15.63|14.03|15.48|13.88|16.03|14.43|15.44|13.84|0
1655112300000|2022-06-13 09:25:00|15.49|13.89|15.48|13.88|15.63|14.03|15.42|13.82|0
1655112600000|2022-06-13 09:30:00|15.49|13.89|15.39|13.79|15.59|13.99|15.33|13.73|0
1655112900000|2022-06-13 09:35:00|15.51|13.91|15.36|13.76|15.56|13.96|15.16|13.56|0
1655113200000|2022-06-13 09:40:00|15.39|13.79|15.31|13.71|15.52|13.92|15.06|13.46|0
1655113500000|2022-06-13 09:45:00|15.34|13.74|15.54|13.94|15.6|14|15.24|13.64|0
1655113800000|2022-06-13 09:50:00|15.52|13.92|15.36|13.76|15.55|13.95|15.32|13.72|0
1655114100000|2022-06-13 09:55:00|15.32|13.72|15.61|14.01|15.74|14.14|15.19|13.59|0
1655114400000|2022-06-13 10:00:00|15.66|14.06|15.6|14|15.81|14.21|15.45|13.85|0
1655114700000|2022-06-13 10:05:00|15.59|13.99|15.96|14.36|15.96|14.36|15.54|13.94|0
1655115000000|2022-06-13 10:10:00|15.98|14.38|16.14|14.54|16.19|14.59|15.91|14.31|0
1655115300000|2022-06-13 10:15:00|16.11|14.51|15.81|14.21|16.11|14.51|15.72|14.12|0
1655115600000|2022-06-13 10:20:00|15.8|14.2|15.72|14.12|15.94|14.34|15.63|14.03|0
1655115900000|2022-06-13 10:25:00|15.65|14.05|15.78|14.18|15.94|14.34|15.65|14.05|0
1655116200000|2022-06-13 10:30:00|15.79|14.19|16.16|14.56|16.19|14.59|15.7|14.1|0
1655116500000|2022-06-13 10:35:00|16.17|14.57|15.94|14.34|16.25|14.65|15.84|14.24|0
1655116800000|2022-06-13 10:40:00|15.93|14.33|16.21|14.61|16.25|14.65|15.9|14.3|0
1655117100000|2022-06-13 10:45:00|16.2|14.6|15.95|14.35|16.23|14.63|15.86|14.26|0
1655117400000|2022-06-13 10:50:00|15.94|14.34|16.19|14.59|16.23|14.63|15.85|14.25|0
1655117700000|2022-06-13 10:55:00|16.2|14.6|15.98|14.38|16.25|14.65|15.91|14.31|0
1655118000000|2022-06-13 11:00:00|16.09|14.49|16.37|14.77|16.45|14.85|16.07|14.47|0
1655118300000|2022-06-13 11:05:00|16.38|14.78|16.02|14.42|16.47|14.87|15.97|14.37|0
1655118600000|2022-06-13 11:10:00|16.04|14.44|15.92|14.32|16.04|14.44|15.76|14.16|0
1655118900000|2022-06-13 11:15:00|15.9|14.3|15.88|14.28|16.16|14.56|15.83|14.23|0
1655119200000|2022-06-13 11:20:00|15.83|14.23|15.61|14.01|15.92|14.32|15.58|13.98|0
1655119500000|2022-06-13 11:25:00|15.64|14.04|15.86|14.26|16.03|14.43|15.54|13.94|0
1655119800000|2022-06-13 11:30:00|15.88|14.28|15.63|14.03|16.09|14.49|15.59|13.99|0
1655120100000|2022-06-13 11:35:00|15.66|14.06|15.85|14.25|15.98|14.38|15.58|13.98|0
1655120400000|2022-06-13 11:40:00|15.87|14.27|15.39|13.79|15.92|14.32|15.39|13.79|0
1655120700000|2022-06-13 11:45:00|15.41|13.81|15.29|13.69|15.52|13.92|15.29|13.69|0
1655121000000|2022-06-13 11:50:00|15.31|13.71|15.37|13.77|15.41|13.81|15.18|13.58|0
1655121300000|2022-06-13 11:55:00|15.38|13.78|15.24|13.64|15.41|13.81|15.19|13.59|0
1655121600000|2022-06-13 12:00:00|15.26|13.66|15.87|14.27|16.07|14.47|15.26|13.66|0
1655121900000|2022-06-13 12:05:00|15.86|14.26|15.94|14.34|16.06|14.46|15.67|14.07|0
1655122200000|2022-06-13 12:10:00|15.96|14.36|16.48|14.88|16.48|14.88|15.9|14.3|0
1655122500000|2022-06-13 12:15:00|16.45|14.85|15.59|13.99|16.69|15.09|15.32|13.72|0
1655122800000|2022-06-13 12:20:00|15.61|14.01|15.79|14.19|15.85|14.25|15.58|13.98|0
1655123100000|2022-06-13 12:25:00|15.78|14.18|15.66|14.06|15.83|14.23|15.57|13.97|0
1655123400000|2022-06-13 12:30:00|15.64|14.04|15.56|13.96|15.83|14.23|15.56|13.96|0
1655123700000|2022-06-13 12:35:00|15.54|13.94|14.81|13.21|15.66|14.06|14.68|13.08|0
1655124000000|2022-06-13 12:40:00|14.76|13.16|14.61|13.01|14.87|13.27|14.48|12.88|0
1655124300000|2022-06-13 12:45:00|14.6|13|14.47|12.87|14.68|13.08|14.37|12.77|0
1655124600000|2022-06-13 12:50:00|14.48|12.88|14.42|12.82|14.71|13.11|14.39|12.79|0
1655124900000|2022-06-13 12:55:00|14.44|12.84|14.26|12.66|14.56|12.96|14.23|12.63|0
1655125200000|2022-06-13 13:00:00|14.25|12.65|14.15|12.55|14.25|12.65|14.07|12.47|0
1655125500000|2022-06-13 13:05:00|14.17|12.57|14.2|12.6|14.31|12.71|14.07|12.47|0
1655125800000|2022-06-13 13:10:00|14.17|12.57|14.75|13.15|14.79|13.19|14.17|12.57|0
1655126100000|2022-06-13 13:15:00|14.77|13.17|14.51|12.91|14.83|13.23|14.51|12.91|0
1655126400000|2022-06-13 13:20:00|14.5|12.9|14.29|12.69|14.51|12.91|14.26|12.66|0
1655126700000|2022-06-13 13:25:00|14.31|12.71|14.12|12.52|14.4|12.8|14.1|12.5|0
1655127000000|2022-06-13 13:30:00|14.06|12.46|14.99|13.39|15.27|13.67|14.06|12.46|0
1655127300000|2022-06-13 13:35:00|14.96|13.36|14.38|12.78|15.27|13.67|14.33|12.73|0
1655127600000|2022-06-13 13:40:00|14.32|12.72|14.46|12.86|14.54|12.94|13.69|12.09|0
1655127900000|2022-06-13 13:45:00|14.36|12.76|14.1|12.5|15.03|13.43|14.05|12.45|0
1655128200000|2022-06-13 13:50:00|14.09|12.49|14.32|12.72|14.49|12.89|13.99|12.39|0
1655128500000|2022-06-13 13:55:00|14.31|12.71|14.26|12.66|14.68|13.08|14.22|12.62|0
1655128800000|2022-06-13 14:00:00|14.28|12.68|14.1|12.5|14.84|13.24|13.35|11.75|0
1655129100000|2022-06-13 14:05:00|14.07|12.47|14.11|12.51|14.66|13.06|13.99|12.39|0
1655129400000|2022-06-13 14:10:00|14.1|12.5|13.7|12.1|14.32|12.72|13.39|11.79|0
1655129700000|2022-06-13 14:15:00|13.67|12.07|13.14|11.54|13.67|12.07|12.97|11.37|0
1655130000000|2022-06-13 14:20:00|13.08|11.48|12.88|11.28|13.39|11.79|12.88|11.28|0
1655130300000|2022-06-13 14:25:00|12.87|11.27|13.58|11.98|13.66|12.06|12.78|11.18|0
1655130600000|2022-06-13 14:30:00|13.55|11.95|13.4|11.8|13.67|12.07|13|11.4|0
1655130900000|2022-06-13 14:35:00|13.37|11.77|13.4|11.8|13.69|12.09|13.34|11.74|0
1655131200000|2022-06-13 14:40:00|13.34|11.74|12.67|11.07|13.34|11.74|12.58|10.98|0
1655131500000|2022-06-13 14:45:00|12.66|11.06|12.69|11.09|13.02|11.42|12.35|10.75|0
1655131800000|2022-06-13 14:50:00|12.68|11.08|12.96|11.36|13.03|11.43|12.62|11.02|0
1655132100000|2022-06-13 14:55:00|12.98|11.38|12.91|11.31|13.18|11.58|12.85|11.25|0
1655132400000|2022-06-13 15:00:00|12.96|11.36|12.51|10.91|12.98|11.38|12.42|10.82|0
1655132700000|2022-06-13 15:05:00|12.5|10.9|12.32|10.72|12.58|10.98|12.32|10.72|0
1655133000000|2022-06-13 15:10:00|12.29|10.69|12.71|11.11|12.72|11.12|12.14|10.54|0
1655133300000|2022-06-13 15:15:00|12.67|11.07|13.03|11.43|13.23|11.63|12.59|10.99|0
1655133600000|2022-06-13 15:20:00|13|11.4|13.64|12.04|13.64|12.04|12.93|11.33|0
1655133900000|2022-06-13 15:25:00|13.68|12.08|12.87|11.27|13.74|12.14|12.81|11.21|0
1655134200000|2022-06-13 15:30:00|12.85|11.25|12.95|11.35|13.11|11.51|12.49|10.89|0
1655134500000|2022-06-13 15:35:00|12.87|11.27|13.58|11.98|13.58|11.98|12.87|11.27|0
1655134800000|2022-06-13 15:40:00|13.6|12|13.78|12.18|13.98|12.38|13.35|11.75|0
1655135100000|2022-06-13 15:45:00|13.8|12.2|13.31|11.71|13.84|12.24|13.02|11.42|0
1655135400000|2022-06-13 15:50:00|13.32|11.72|12.75|11.15|13.5|11.9|12.72|11.12|0
1655135700000|2022-06-13 15:55:00|12.76|11.16|13.18|11.58|13.21|11.61|12.75|11.15|0
1655136000000|2022-06-13 16:00:00|13.11|11.51|13.81|12.21|13.96|12.36|12.92|11.32|0
1655136300000|2022-06-13 16:05:00|13.89|12.29|14.07|12.47|14.49|12.89|13.62|12.02|0
1655136600000|2022-06-13 16:10:00|13.96|12.36|14.3|12.7|14.73|13.13|13.84|12.24|0
1655136900000|2022-06-13 16:15:00|14.33|12.73|14.25|12.65|14.6|13|13.98|12.38|0
1655137200000|2022-06-13 16:20:00|14.3|12.7|14.27|12.67|14.65|13.05|14.1|12.5|0
1655137500000|2022-06-13 16:25:00|14.26|12.66|14.36|12.76|14.63|13.03|14.19|12.59|0
1655137800000|2022-06-13 16:30:00|14.28|12.68|15.1|13.5|15.28|13.68|14.11|12.51|0
1655138100000|2022-06-13 16:35:00|15.05|13.45|14.38|12.78|15.44|13.84|14.24|12.64|0
1655138400000|2022-06-13 16:40:00|14.43|12.83|13.84|12.24|14.43|12.83|13.78|12.18|0
1655138700000|2022-06-13 16:45:00|13.8|12.2|13.67|12.07|13.98|12.38|13.64|12.04|0
1655139000000|2022-06-13 16:50:00|13.63|12.03|13.34|11.74|13.93|12.33|13.31|11.71|0
1655139300000|2022-06-13 16:55:00|13.31|11.71|13.01|11.41|13.48|11.88|12.96|11.36|0
1655139600000|2022-06-13 17:00:00|13.02|11.42|13.8|11.29|14.18|11.6|12.66|10.51|0
1655139900000|2022-06-13 17:05:00|13.75|11.25|13.98|11.44|13.98|11.44|13.63|11.15|0
1655140200000|2022-06-13 17:10:00|13.96|11.43|13.98|11.44|13.98|11.44|13.66|11.17|0
1655140500000|2022-06-13 17:15:00|13.95|11.41|13.96|11.42|14.06|11.51|13.8|11.29|0
1655140800000|2022-06-13 17:20:00|13.85|11.33|13.78|11.28|13.97|11.43|13.64|11.16|0
1655141100000|2022-06-13 17:25:00|13.83|11.32|13.7|11.21|13.91|11.38|13.43|10.99|0
1655141400000|2022-06-13 17:30:00|13.65|11.17|13.42|10.98|13.9|11.37|13.38|10.95|0
1655141700000|2022-06-13 17:35:00|13.4|10.96|13.94|11.41|13.94|11.41|13.35|10.92|0
1655142000000|2022-06-13 17:40:00|13.93|11.4|14.76|12.08|14.76|12.08|13.93|11.4|0
1655142300000|2022-06-13 17:45:00|14.78|12.09|14.47|11.84|15.26|12.48|14.45|11.83|0
1655142600000|2022-06-13 17:50:00|14.45|11.83|13.95|11.42|14.61|11.95|13.81|11.3|0
1655142900000|2022-06-13 17:55:00|14.1|11.54|14.2|11.62|14.35|11.74|14|11.46|0
1655143200000|2022-06-13 18:00:00|14.19|11.61|13.25|11.65|14.2|11.9|13.12|11.38|0
1655143500000|2022-06-13 18:05:00|13.23|11.63|13.3|11.7|13.55|11.95|12.83|11.23|0
1655143800000|2022-06-13 18:10:00|13.27|11.67|13.02|11.42|13.42|11.82|13|11.4|0
1655144100000|2022-06-13 18:15:00|13.37|10.94|13.77|11.26|13.85|11.33|13.37|10.94|0
1655144400000|2022-06-13 18:20:00|13.78|11.28|13.72|11.22|14.11|11.54|13.69|11.2|0
1655144700000|2022-06-13 18:25:00|13.7|11.21|13.72|11.22|13.96|11.42|13.65|11.17|0
1655145000000|2022-06-13 18:30:00|13.67|11.18|13.6|11.13|13.8|11.29|13.08|10.71|0
1655145300000|2022-06-13 18:35:00|13.59|11.12|14.18|11.6|14.41|11.79|13.56|11.09|0
1655145600000|2022-06-13 18:40:00|14.24|11.65|14.21|11.62|14.59|11.94|13.98|11.44|0
1655145900000|2022-06-13 18:45:00|14.27|11.68|14.12|11.56|14.49|11.86|13.91|11.38|0
1655146200000|2022-06-13 18:50:00|14.08|11.52|13.78|11.28|14.08|11.52|13.65|11.17|0
1655146500000|2022-06-13 18:55:00|13.7|11.21|13.29|10.87|13.7|11.21|13.16|10.77|0
1655146800000|2022-06-13 19:00:00|13.21|10.81|14.03|11.48|14.18|11.6|13.06|10.69|0
1655147100000|2022-06-13 19:05:00|13.98|11.44|13.58|11.11|14.2|11.62|13.52|11.06|0
1655147400000|2022-06-13 19:10:00|13.57|11.1|13.28|10.87|13.58|11.11|13.17|10.78|0
1655147700000|2022-06-13 19:15:00|13.24|10.83|13.52|11.06|14.55|11.9|12.93|10.58|0
1655148000000|2022-06-13 19:20:00|13.44|10.99|13.67|11.18|13.93|11.39|12.98|10.62|0
1655148300000|2022-06-13 19:25:00|13.62|11.15|13.28|10.86|13.85|11.33|13.28|10.86|0
1655148600000|2022-06-13 19:30:00|13.25|10.87|13.06|10.69|13.39|10.95|12.79|10.46|0
1655148900000|2022-06-13 19:35:00|13.09|10.71|12.91|10.56|13.7|11.21|12.87|10.53|0
1655149200000|2022-06-13 19:40:00|12.93|10.58|13.93|11.4|14.12|11.56|12.59|10.3|0
1655149500000|2022-06-13 19:45:00|13.91|11.38|14.07|11.51|14.49|11.86|13.85|11.33|0
1655149800000|2022-06-13 19:50:00|14.05|11.5|13.98|11.44|14.05|11.5|13.28|10.86|0
1655150100000|2022-06-13 19:55:00|14.05|11.5|13.64|11.16|14.46|11.83|13.23|10.83|0
1655150400000|2022-06-13 20:00:00|13.54|11.08|13.61|11.13|13.61|11.13|13.03|10.66|0
1655150700000|2022-06-13 20:05:00|13.59|11.12|13.41|11.81|13.83|11.81|13.34|11.09|0
1655151000000|2022-06-13 20:10:00|13.33|11.73|13.28|11.68|13.68|12.08|13.27|11.67|0
1655151300000|2022-06-13 20:15:00|13.4|11.6|13.35|11.55|13.56|11.76|13.25|11.45|0
1655151600000|2022-06-13 20:20:00|13.34|11.54|13.11|11.31|13.37|11.57|13.09|11.29|0
1655151900000|2022-06-13 20:25:00|13.09|11.29|13.27|11.47|13.31|11.51|13.07|11.27|0
1655152200000|2022-06-13 20:30:00|13.28|11.48|13.42|11.62|13.48|11.68|13.28|11.48|0
1655152500000|2022-06-13 20:35:00|13.4|11.6|13.58|11.78|13.61|11.81|13.32|11.52|0
1655152800000|2022-06-13 20:40:00|13.57|11.77|13.58|11.78|13.64|11.84|13.5|11.7|0
1655153100000|2022-06-13 20:45:00|13.6|11.8|13.49|11.69|13.66|11.86|13.48|11.68|0
1655153400000|2022-06-13 20:50:00|13.48|11.68|13.53|11.73|13.56|11.76|13.39|11.59|0
1655153700000|2022-06-13 20:55:00|13.55|11.75|13.49|11.69|13.57|11.77|13.34|11.54|0
1655154000000|2022-06-13 21:00:00|13.5|11.7|13.45|11.65|13.51|11.71|13.44|11.64|0
1655154300000|2022-06-13 21:05:00|13.47|11.67|13.48|11.68|13.49|11.69|13.45|11.65|0
1655154600000|2022-06-13 21:10:00|13.46|11.66|13.44|11.64|13.48|11.68|13.43|11.63|0
1655154900000|2022-06-13 21:15:00|13.45|11.65|13.48|11.68|13.49|11.69|13.45|11.65|0
1655155200000|2022-06-13 21:20:00|13.47|11.67|13.55|11.75|13.55|11.75|13.46|11.66|0
1655155500000|2022-06-13 21:25:00|13.56|11.76|13.54|11.74|13.58|11.78|13.53|11.73|0
1655155800000|2022-06-13 21:30:00|13.55|11.75|13.55|11.75|13.59|11.79|13.54|11.74|0
1655156100000|2022-06-13 21:35:00|13.56|11.76|13.58|11.78|13.6|11.8|13.56|11.76|0
1655156400000|2022-06-13 21:40:00|13.57|11.77|13.54|11.74|13.57|11.77|13.53|11.73|0
1655156700000|2022-06-13 21:45:00|13.55|11.75|13.51|11.71|13.55|11.75|13.51|11.71|0
1655157000000|2022-06-13 21:50:00|13.53|11.73|13.54|11.74|13.57|11.77|13.51|11.71|0
1655157300000|2022-06-13 21:55:00|13.53|11.73|13.56|11.76|13.59|11.79|13.51|11.71|0
1655157600000|2022-06-13 22:00:00|13.58|11.78|13.78|11.98|13.95|12.15|13.58|11.78|0
1655157900000|2022-06-13 22:05:00|13.8|12|14.02|12.22|14.02|12.22|13.8|12|0
1655158200000|2022-06-13 22:10:00|14|12.2|14.02|12.22|14.06|12.26|13.97|12.17|0
1655158500000|2022-06-13 22:15:00|14.03|12.23|14.14|12.34|14.15|12.35|14.03|12.23|0
1655158800000|2022-06-13 22:20:00|14.15|12.35|14.12|12.32|14.17|12.37|14.02|12.22|0
1655159100000|2022-06-13 22:25:00|14.09|12.29|14.14|12.34|14.14|12.34|14.06|12.26|0
1655159400000|2022-06-13 22:30:00|14.13|12.33|14.05|12.25|14.15|12.35|14.02|12.22|0
1655159700000|2022-06-13 22:35:00|14.02|12.22|14.03|12.23|14.03|12.23|13.99|12.19|0
1655160000000|2022-06-13 22:40:00|14.02|12.22|13.96|12.16|14.05|12.25|13.93|12.13|0
1655160300000|2022-06-13 22:45:00|13.95|12.15|13.94|12.14|13.96|12.16|13.89|12.09|0
1655160600000|2022-06-13 22:50:00|13.92|12.12|13.92|12.12|13.93|12.13|13.85|12.05|0
1655160900000|2022-06-13 22:55:00|13.93|12.13|13.86|12.06|13.99|12.19|13.86|12.06|0
1655161200000|2022-06-13 23:00:00|13.88|12.08|13.79|11.99|13.92|12.12|13.79|11.99|0
1655161500000|2022-06-13 23:05:00|13.8|12|13.79|11.99|13.87|12.07|13.77|11.97|0
1655161800000|2022-06-13 23:10:00|13.77|11.97|13.69|11.89|13.79|11.99|13.65|11.85|0
1655162100000|2022-06-13 23:15:00|13.68|11.88|13.59|11.79|13.68|11.88|13.51|11.71|0
1655162400000|2022-06-13 23:20:00|13.58|11.78|13.7|11.9|13.71|11.91|13.57|11.77|0
1655162700000|2022-06-13 23:25:00|13.68|11.88|13.71|11.91|13.73|11.93|13.61|11.81|0
1655163000000|2022-06-13 23:30:00|13.7|11.9|13.54|11.74|13.74|11.94|13.53|11.73|0
1655163300000|2022-06-13 23:35:00|13.56|11.76|13.42|11.62|13.59|11.79|13.42|11.62|0
1655163600000|2022-06-13 23:40:00|13.41|11.61|13.34|11.54|13.41|11.61|13.34|11.54|0
1655163900000|2022-06-13 23:45:00|13.35|11.55|13.49|11.69|13.5|11.7|13.33|11.53|0
1655164200000|2022-06-13 23:50:00|13.5|11.7|13.54|11.74|13.56|11.76|13.47|11.67|0
1655164500000|2022-06-13 23:55:00|13.53|11.73|13.77|11.97|13.77|11.97|13.53|11.73|0
1655164800000|2022-06-14 00:00:00|13.75|11.95|13.65|11.85|13.9|12.1|13.59|11.79|0
1655165100000|2022-06-14 00:05:00|13.66|11.86|14.04|12.24|14.04|12.24|13.57|11.77|0
1655165400000|2022-06-14 00:10:00|14.05|12.25|14.11|12.31|14.22|12.42|14|12.2|0
1655165700000|2022-06-14 00:15:00|14.1|12.3|14.08|12.28|14.22|12.42|13.65|11.85|0
1655166000000|2022-06-14 00:20:00|14.04|12.24|14.22|12.42|14.3|12.5|13.86|12.06|0
1655166300000|2022-06-14 00:25:00|14.21|12.41|14.31|12.51|14.68|12.88|14.17|12.37|0
1655166600000|2022-06-14 00:30:00|14.32|12.52|14.58|12.78|14.6|12.8|14.19|12.39|0
1655166900000|2022-06-14 00:35:00|14.62|12.82|14.79|12.99|14.87|13.07|14.57|12.77|0
1655167200000|2022-06-14 00:40:00|14.8|13|14.75|12.95|14.88|13.08|14.67|12.87|0
1655167500000|2022-06-14 00:45:00|14.74|12.94|14.54|12.74|14.76|12.96|14.54|12.74|0
1655167800000|2022-06-14 00:50:00|14.55|12.75|14.64|12.84|14.68|12.88|14.46|12.66|0
1655168100000|2022-06-14 00:55:00|14.69|12.89|14.68|12.88|14.75|12.95|14.5|12.7|0
1655168400000|2022-06-14 01:00:00|14.66|12.86|14.69|12.89|14.74|12.94|14.53|12.73|0
1655168700000|2022-06-14 01:05:00|14.7|12.9|14.46|12.66|14.75|12.95|14.44|12.64|0
1655169000000|2022-06-14 01:10:00|14.44|12.64|14.49|12.69|14.58|12.78|14.44|12.64|0
1655169300000|2022-06-14 01:15:00|14.48|12.68|14.41|12.61|14.61|12.81|14.41|12.61|0
1655169600000|2022-06-14 01:20:00|14.44|12.64|14.56|12.76|14.58|12.78|14.38|12.58|0
1655169900000|2022-06-14 01:25:00|14.55|12.75|14.24|12.44|14.59|12.79|14.24|12.44|0
1655170200000|2022-06-14 01:30:00|14.22|12.42|14.48|12.68|14.5|12.7|14.13|12.33|0
1655170500000|2022-06-14 01:35:00|14.45|12.65|14.45|12.65|14.59|12.79|14.4|12.6|0
1655170800000|2022-06-14 01:40:00|14.47|12.67|14.25|12.45|14.47|12.67|14.25|12.45|0
1655171100000|2022-06-14 01:45:00|14.22|12.42|14.08|12.28|14.22|12.42|13.99|12.19|0
1655171400000|2022-06-14 01:50:00|14.07|12.27|14.05|12.25|14.21|12.41|13.99|12.19|0
1655171700000|2022-06-14 01:55:00|14.02|12.22|14.01|12.21|14.07|12.27|13.89|12.09|0
1655172000000|2022-06-14 02:00:00|13.98|12.18|14.1|12.3|14.2|12.4|13.95|12.15|0
1655172300000|2022-06-14 02:05:00|14.11|12.31|14.37|12.57|14.4|12.6|14.05|12.25|0
1655172600000|2022-06-14 02:10:00|14.34|12.54|14.29|12.49|14.4|12.6|14.23|12.43|0
1655172900000|2022-06-14 02:15:00|14.28|12.48|14.2|12.4|14.4|12.6|14.17|12.37|0
1655173200000|2022-06-14 02:20:00|14.21|12.41|14.32|12.52|14.35|12.55|14.2|12.4|0
1655173500000|2022-06-14 02:25:00|14.31|12.51|14.28|12.48|14.35|12.55|14.19|12.39|0
1655173800000|2022-06-14 02:30:00|14.27|12.47|14.4|12.6|14.49|12.69|14.25|12.45|0
1655174100000|2022-06-14 02:35:00|14.41|12.61|14.45|12.65|14.51|12.71|14.38|12.58|0
1655174400000|2022-06-14 02:40:00|14.46|12.66|14.4|12.6|14.52|12.72|14.37|12.57|0
1655174700000|2022-06-14 02:45:00|14.38|12.58|14.4|12.6|14.49|12.69|14.32|12.52|0
1655175000000|2022-06-14 02:50:00|14.41|12.61|14.44|12.64|14.51|12.71|14.4|12.6|0
1655175300000|2022-06-14 02:55:00|14.43|12.63|14.55|12.75|14.59|12.79|14.43|12.63|0
1655175600000|2022-06-14 03:00:00|14.54|12.74|14.72|12.92|14.74|12.94|14.54|12.74|0
1655175900000|2022-06-14 03:05:00|14.74|12.94|14.63|12.83|14.74|12.94|14.61|12.81|0
1655176200000|2022-06-14 03:10:00|14.64|12.84|14.82|13.02|14.85|13.05|14.64|12.84|0
1655176500000|2022-06-14 03:15:00|14.81|13.01|14.72|12.92|14.81|13.01|14.71|12.91|0
1655176800000|2022-06-14 03:20:00|14.71|12.91|14.77|12.97|14.78|12.98|14.7|12.9|0
1655177100000|2022-06-14 03:25:00|14.76|12.96|14.77|12.97|14.83|13.03|14.72|12.92|0
1655177400000|2022-06-14 03:30:00|14.78|12.98|15.02|13.22|15.09|13.29|14.75|12.95|0
1655177700000|2022-06-14 03:35:00|15|13.2|14.92|13.12|15.07|13.27|14.91|13.11|0
1655178000000|2022-06-14 03:40:00|14.91|13.11|14.92|13.12|14.92|13.12|14.84|13.04|0
1655178300000|2022-06-14 03:45:00|14.91|13.11|14.92|13.12|15|13.2|14.86|13.06|0
1655178600000|2022-06-14 03:50:00|14.91|13.11|15.02|13.22|15.03|13.23|14.88|13.08|0
1655178900000|2022-06-14 03:55:00|15|13.2|14.97|13.17|15.07|13.27|14.92|13.12|0
1655179200000|2022-06-14 04:00:00|14.99|13.19|15.03|13.23|15.74|13.94|14.99|13.19|0
1655179500000|2022-06-14 04:05:00|15.06|13.26|15.16|13.36|15.17|13.37|15.01|13.21|0
1655179800000|2022-06-14 04:10:00|15.17|13.37|15.22|13.42|15.29|13.49|15.09|13.29|0
1655180100000|2022-06-14 04:15:00|15.24|13.44|15.28|13.48|15.35|13.55|15.19|13.39|0
1655180400000|2022-06-14 04:20:00|15.27|13.47|14.83|13.03|15.3|13.5|14.76|12.96|0
1655180700000|2022-06-14 04:25:00|14.84|13.04|14.91|13.11|14.92|13.12|14.68|12.88|0
1655181000000|2022-06-14 04:30:00|14.9|13.1|14.79|12.99|14.9|13.1|14.65|12.85|0
1655181300000|2022-06-14 04:35:00|14.77|12.97|14.72|12.92|14.78|12.98|14.6|12.8|0
1655181600000|2022-06-14 04:40:00|14.7|12.9|14.71|12.91|14.75|12.95|14.67|12.87|0
1655181900000|2022-06-14 04:45:00|14.7|12.9|14.59|12.79|14.71|12.91|14.52|12.72|0
1655182200000|2022-06-14 04:50:00|14.57|12.77|14.71|12.91|14.76|12.96|14.49|12.69|0
1655182500000|2022-06-14 04:55:00|14.72|12.92|14.74|12.94|14.79|12.99|14.68|12.88|0
1655182800000|2022-06-14 05:00:00|14.76|12.96|14.89|13.09|14.94|13.14|14.68|12.88|0
1655183100000|2022-06-14 05:05:00|14.9|13.1|14.97|13.17|15.08|13.28|14.89|13.09|0
1655183400000|2022-06-14 05:10:00|15|13.2|14.92|13.12|15.09|13.29|14.84|13.04|0
1655183700000|2022-06-14 05:15:00|14.9|13.1|14.82|13.02|14.9|13.1|14.76|12.96|0
1655184000000|2022-06-14 05:20:00|14.81|13.01|14.55|12.75|14.85|13.05|14.54|12.74|0
1655184300000|2022-06-14 05:25:00|14.54|12.74|14.53|12.73|14.65|12.85|14.49|12.69|0
1655184600000|2022-06-14 05:30:00|14.55|12.75|14.47|12.67|14.71|12.91|14.41|12.61|0
1655184900000|2022-06-14 05:35:00|14.49|12.69|14.54|12.74|14.69|12.89|14.47|12.67|0
1655185200000|2022-06-14 05:40:00|14.53|12.73|14.85|13.05|14.93|13.13|14.53|12.73|0
1655185500000|2022-06-14 05:45:00|14.83|13.03|14.85|13.05|14.98|13.18|14.79|12.99|0
1655185800000|2022-06-14 05:50:00|14.83|13.03|15.07|13.27|15.09|13.29|14.8|13|0
1655186100000|2022-06-14 05:55:00|15.09|13.29|14.98|13.18|15.14|13.34|14.94|13.14|0
1655186400000|2022-06-14 06:00:00|14.94|13.14|15.24|13.44|15.35|13.55|14.86|13.06|0
1655186700000|2022-06-14 06:05:00|15.22|13.42|15.29|13.49|15.31|13.51|15.14|13.34|0
1655187000000|2022-06-14 06:10:00|15.28|13.48|15.33|13.53|15.37|13.57|15.17|13.37|0
1655187300000|2022-06-14 06:15:00|15.32|13.52|15.4|13.6|15.45|13.65|15.25|13.45|0
1655187600000|2022-06-14 06:20:00|15.41|13.61|15.19|13.39|15.43|13.63|15.17|13.37|0
1655187900000|2022-06-14 06:25:00|15.18|13.38|14.99|13.19|15.36|13.56|14.99|13.19|0
1655188200000|2022-06-14 06:30:00|15|13.2|13.71|11.91|15.55|13.75|13.42|11.62|0
1655188500000|2022-06-14 06:35:00|13.72|11.92|13.45|11.65|13.72|11.92|13.43|11.63|0
1655188800000|2022-06-14 06:40:00|13.44|11.64|13.54|11.74|13.6|11.8|13.42|11.62|0
1655189100000|2022-06-14 06:45:00|13.56|11.76|13.77|11.97|13.77|11.97|13.54|11.74|0
1655189400000|2022-06-14 06:50:00|13.74|11.94|13.65|11.85|13.74|11.94|13.62|11.82|0
1655189700000|2022-06-14 06:55:00|13.63|11.83|13.62|11.82|13.69|11.89|13.51|11.71|0
1655190000000|2022-06-14 07:00:00|13.53|11.73|13.46|11.66|13.62|11.82|13.41|11.61|0
1655190300000|2022-06-14 07:05:00|13.38|11.78|13.19|11.59|13.59|11.99|13.13|11.53|0
1655190600000|2022-06-14 07:10:00|13.16|11.56|12.91|11.31|13.27|11.67|12.88|11.28|0
1655190900000|2022-06-14 07:15:00|12.94|11.34|12.92|11.32|13.05|11.45|12.73|11.13|0
1655191200000|2022-06-14 07:20:00|12.95|11.35|13.56|11.96|13.62|12.02|12.62|11.02|0
1655191500000|2022-06-14 07:25:00|13.55|11.95|13.38|11.78|13.59|11.99|13.18|11.58|0
1655191800000|2022-06-14 07:30:00|13.37|11.77|13.65|12.05|13.69|12.09|13.12|11.52|0
1655192100000|2022-06-14 07:35:00|13.63|12.03|13.56|11.96|13.69|12.09|13.45|11.85|0
1655192400000|2022-06-14 07:40:00|13.57|11.97|13.91|12.31|13.94|12.34|13.56|11.96|0
1655192700000|2022-06-14 07:45:00|13.92|12.32|14.06|12.46|14.18|12.58|13.87|12.27|0
1655193000000|2022-06-14 07:50:00|14.04|12.44|14.04|12.44|14.31|12.71|14|12.4|0
1655193300000|2022-06-14 07:55:00|14.03|12.43|13.7|12.1|14.03|12.43|13.34|11.74|0
1655193600000|2022-06-14 08:00:00|13.64|12.04|13.45|11.85|13.81|12.21|13.2|11.6|0
1655193900000|2022-06-14 08:05:00|13.37|11.77|13.2|11.6|13.37|11.77|13.06|11.46|0
1655194200000|2022-06-14 08:10:00|13.16|11.56|13.31|11.71|13.49|11.89|13.14|11.54|0
1655194500000|2022-06-14 08:15:00|13.36|11.76|13.19|11.59|13.49|11.89|13.17|11.57|0
1655194800000|2022-06-14 08:20:00|13.18|11.58|13.37|11.77|13.42|11.82|13.18|11.58|0
1655195100000|2022-06-14 08:25:00|13.36|11.76|13.48|11.88|13.53|11.93|13.25|11.65|0
1655195400000|2022-06-14 08:30:00|13.46|11.86|13.52|11.92|13.54|11.94|13.14|11.54|0
1655195700000|2022-06-14 08:35:00|13.5|11.9|13.06|11.46|13.53|11.93|13.06|11.46|0
1655196000000|2022-06-14 08:40:00|13.08|11.48|13.53|11.93|13.62|12.02|12.89|11.29|0
1655196300000|2022-06-14 08:45:00|13.54|11.94|13.29|11.69|13.6|12|13.29|11.69|0
1655196600000|2022-06-14 08:50:00|13.28|11.68|13.11|11.51|13.36|11.76|13.11|11.51|0
1655196900000|2022-06-14 08:55:00|13.13|11.53|13.23|11.63|13.48|11.88|12.83|11.23|0
1655197200000|2022-06-14 09:00:00|13.22|11.62|13.29|11.69|13.39|11.79|13.1|11.5|0
1655197500000|2022-06-14 09:05:00|13.28|11.68|13.12|11.52|13.31|11.71|13.07|11.47|0
1655197800000|2022-06-14 09:10:00|13.13|11.53|12.93|11.33|13.18|11.58|12.91|11.31|0
1655198100000|2022-06-14 09:15:00|12.96|11.36|13.16|11.56|13.2|11.6|12.88|11.28|0
1655198400000|2022-06-14 09:20:00|13.18|11.58|13.38|11.78|13.44|11.84|13.09|11.49|0
1655198700000|2022-06-14 09:25:00|13.35|11.75|12.97|11.37|13.35|11.75|12.96|11.36|0
1655199000000|2022-06-14 09:30:00|12.98|11.38|12.91|11.31|13.16|11.56|12.91|11.31|0
1655199300000|2022-06-14 09:35:00|12.94|11.34|13.21|11.61|13.38|11.78|12.93|11.33|0
1655199600000|2022-06-14 09:40:00|13.18|11.58|13.35|11.75|13.36|11.76|13.18|11.58|0
1655199900000|2022-06-14 09:45:00|13.36|11.76|13.39|11.79|13.46|11.86|13.24|11.64|0
1655200200000|2022-06-14 09:50:00|13.37|11.77|13.23|11.63|13.41|11.81|13.2|11.6|0
1655200500000|2022-06-14 09:55:00|13.22|11.62|12.92|11.32|13.26|11.66|12.9|11.3|0
1655200800000|2022-06-14 10:00:00|12.91|11.31|12.43|10.83|12.94|11.34|12.39|10.79|0
1655201100000|2022-06-14 10:05:00|12.42|10.82|12.6|11|12.64|11.04|12.42|10.82|0
1655201400000|2022-06-14 10:10:00|12.58|10.98|12.35|10.75|12.6|11|12.33|10.73|0
1655201700000|2022-06-14 10:15:00|12.32|10.72|12.24|10.64|12.4|10.8|12.18|10.58|0
1655202000000|2022-06-14 10:20:00|12.22|10.62|12.33|10.73|12.46|10.86|12.16|10.56|0
1655202300000|2022-06-14 10:25:00|12.35|10.75|12.28|10.68|12.35|10.75|12.17|10.57|0
1655202600000|2022-06-14 10:30:00|12.27|10.67|12.73|11.13|12.74|11.14|12.16|10.56|0
1655202900000|2022-06-14 10:35:00|12.72|11.12|12.65|11.05|12.78|11.18|12.51|10.91|0
1655203200000|2022-06-14 10:40:00|12.64|11.04|12.78|11.18|12.8|11.2|12.51|10.91|0
1655203500000|2022-06-14 10:45:00|12.79|11.19|13.02|11.42|13.12|11.52|12.79|11.19|0
1655203800000|2022-06-14 10:50:00|13.03|11.43|13.01|11.41|13.11|11.51|12.92|11.32|0
1655204100000|2022-06-14 10:55:00|12.96|11.36|12.83|11.23|12.96|11.36|12.82|11.22|0
1655204400000|2022-06-14 11:00:00|12.82|11.22|12.73|11.13|12.86|11.26|12.54|10.94|0
1655204700000|2022-06-14 11:05:00|12.72|11.12|12.41|10.81|12.75|11.15|12.38|10.78|0
1655205000000|2022-06-14 11:10:00|12.4|10.8|12.87|11.27|12.91|11.31|12.37|10.77|0
1655205300000|2022-06-14 11:15:00|12.89|11.29|12.83|11.23|12.92|11.32|12.73|11.13|0
1655205600000|2022-06-14 11:20:00|12.91|11.31|12.94|11.34|13.03|11.43|12.86|11.26|0
1655205900000|2022-06-14 11:25:00|12.96|11.36|12.83|11.23|13.01|11.41|12.83|11.23|0
1655206200000|2022-06-14 11:30:00|12.77|11.17|12.7|11.1|12.96|11.36|12.67|11.07|0
1655206500000|2022-06-14 11:35:00|12.69|11.09|12.6|11|12.69|11.09|12.46|10.86|0
1655206800000|2022-06-14 11:40:00|12.61|11.01|12.45|10.85|12.63|11.03|12.42|10.82|0
1655207100000|2022-06-14 11:45:00|12.44|10.84|12.52|10.92|12.61|11.01|12.31|10.71|0
1655207400000|2022-06-14 11:50:00|12.53|10.93|12.39|10.79|12.63|11.03|12.39|10.79|0
1655207700000|2022-06-14 11:55:00|12.35|10.75|12.25|10.65|12.47|10.87|12.21|10.61|0
1655208000000|2022-06-14 12:00:00|12.28|10.68|12.75|11.15|12.98|11.38|12.25|10.65|0
1655208300000|2022-06-14 12:05:00|12.78|11.18|12.6|11|12.87|11.27|12.6|11|0
1655208600000|2022-06-14 12:10:00|12.61|11.01|12.55|10.95|12.61|11.01|12.49|10.89|0
1655208900000|2022-06-14 12:15:00|12.56|10.96|12.65|11.05|12.77|11.17|12.52|10.92|0
1655209200000|2022-06-14 12:20:00|12.67|11.07|12.81|11.21|12.88|11.28|12.64|11.04|0
1655209500000|2022-06-14 12:25:00|12.79|11.19|12.62|11.02|12.85|11.25|12.62|11.02|0
1655209800000|2022-06-14 12:30:00|12.63|11.03|13.31|11.71|13.33|11.73|12.63|11.03|0
1655210100000|2022-06-14 12:35:00|13.33|11.73|13.31|11.71|13.34|11.74|13.08|11.48|0
1655210400000|2022-06-14 12:40:00|13.32|11.72|13.64|12.04|13.97|12.37|13.32|11.72|0
1655210700000|2022-06-14 12:45:00|13.65|12.05|13.12|11.52|13.65|12.05|13.12|11.52|0
1655211000000|2022-06-14 12:50:00|13.13|11.53|13.05|11.45|13.25|11.65|13.02|11.42|0
1655211300000|2022-06-14 12:55:00|13.06|11.46|13.12|11.52|13.32|11.72|13.03|11.43|0
1655211600000|2022-06-14 13:00:00|13.06|11.46|13.35|11.75|13.38|11.78|13.03|11.43|0
1655211900000|2022-06-14 13:05:00|13.32|11.72|13.05|11.45|13.32|11.72|12.86|11.26|0
1655212200000|2022-06-14 13:10:00|13.03|11.43|13.02|11.42|13.18|11.58|12.94|11.34|0
1655212500000|2022-06-14 13:15:00|13.03|11.43|13.41|11.81|13.52|11.92|13.03|11.43|0
1655212800000|2022-06-14 13:20:00|13.43|11.83|13.68|12.08|13.72|12.12|13.38|11.78|0
1655213100000|2022-06-14 13:25:00|13.69|12.09|13.01|11.41|13.69|12.09|13.01|11.41|0
1655213400000|2022-06-14 13:30:00|13|11.4|12.84|11.24|13.12|11.52|12.42|10.82|0
1655213700000|2022-06-14 13:35:00|12.87|11.27|12.66|11.06|13.03|11.43|12.57|10.97|0
1655214000000|2022-06-14 13:40:00|12.57|10.97|11.72|10.12|12.57|10.97|11.72|10.12|0
1655214300000|2022-06-14 13:45:00|11.6|10|12.18|10.58|12.5|10.9|11.6|10|0
1655214600000|2022-06-14 13:50:00|12.19|10.59|12.88|11.28|12.88|11.28|11.74|10.14|0
1655214900000|2022-06-14 13:55:00|12.92|11.32|12.44|10.84|13.02|11.42|11.98|10.38|0
1655215200000|2022-06-14 14:00:00|12.4|10.8|12.06|10.46|12.65|11.05|12.04|10.44|0
1655215500000|2022-06-14 14:05:00|12.08|10.48|11.71|10.11|12.28|10.68|11.61|10.01|0
1655215800000|2022-06-14 14:10:00|11.72|10.12|11.36|9.76|11.79|10.19|11.24|9.64|0
1655216100000|2022-06-14 14:15:00|11.28|9.68|11.13|9.53|11.4|9.8|11.09|9.49|0
1655216400000|2022-06-14 14:20:00|11.06|9.46|10.66|9.06|11.06|9.46|10.13|8.53|0
1655216700000|2022-06-14 14:25:00|10.6|9|10.94|9.34|11.14|9.54|10.41|8.81|0
1655217000000|2022-06-14 14:30:00|10.9|9.3|11.14|9.54|11.3|9.7|10.78|9.18|0
1655217300000|2022-06-14 14:35:00|11.15|9.55|11.02|9.42|11.29|9.69|10.86|9.26|0
1655217600000|2022-06-14 14:40:00|10.95|9.35|10.66|9.06|11.05|9.45|10.47|8.87|0
1655217900000|2022-06-14 14:45:00|10.76|9.16|11.45|9.85|11.45|9.85|10.61|9.01|0
1655218200000|2022-06-14 14:50:00|11.48|9.88|11.21|9.61|11.79|10.19|11.17|9.57|0
1655218500000|2022-06-14 14:55:00|11.17|9.57|11.19|9.59|11.41|9.81|11.05|9.45|0
1655218800000|2022-06-14 15:00:00|11.12|9.52|11.24|9.64|11.53|9.93|11.07|9.47|0
1655219100000|2022-06-14 15:05:00|11.27|9.67|10.66|9.06|11.27|9.67|10.62|9.02|0
1655219400000|2022-06-14 15:10:00|10.64|9.04|10.5|8.9|10.67|9.07|10.4|8.8|0
1655219700000|2022-06-14 15:15:00|10.49|8.89|10.68|9.08|11.05|9.45|10.26|8.66|0
1655220000000|2022-06-14 15:20:00|10.64|9.04|10.94|9.34|10.94|9.34|10.32|8.72|0
1655220300000|2022-06-14 15:25:00|10.91|9.31|10.79|9.19|11.17|9.57|10.77|9.17|0
1655220600000|2022-06-14 15:30:00|10.78|9.18|11.05|9.45|11.11|9.51|10.47|8.87|0
1655220900000|2022-06-14 15:35:00|11.06|9.46|10.71|9.11|11.38|9.78|10.65|9.05|0
1655221200000|2022-06-14 15:40:00|10.7|9.1|11.05|9.45|11.11|9.51|10.63|9.03|0
1655221500000|2022-06-14 15:45:00|11.06|9.46|10.72|9.12|11.17|9.57|10.67|9.07|0
1655221800000|2022-06-14 15:50:00|10.7|9.1|10.85|9.25|10.91|9.31|10.52|8.92|0
1655222100000|2022-06-14 15:55:00|10.86|9.26|11.03|9.43|11.2|9.6|10.82|9.22|0
1655222400000|2022-06-14 16:00:00|11.02|9.42|10.45|8.85|11.02|9.42|10.35|8.75|0
1655222700000|2022-06-14 16:05:00|10.42|8.82|10.38|8.78|10.47|8.87|10.28|8.68|0
1655223000000|2022-06-14 16:10:00|10.37|8.77|9.86|8.26|10.53|8.93|9.83|8.23|0
1655223300000|2022-06-14 16:15:00|9.84|8.24|10.27|8.67|10.33|8.73|9.74|8.14|0
1655223600000|2022-06-14 16:20:00|10.29|8.69|10.12|8.52|10.43|8.83|9.94|8.34|0
1655223900000|2022-06-14 16:25:00|10.13|8.53|9.97|8.37|10.13|8.53|9.92|8.32|0
1655224200000|2022-06-14 16:30:00|9.98|8.38|9.87|8.27|10.07|8.47|9.74|8.14|0
1655224500000|2022-06-14 16:35:00|9.85|8.25|9.69|8.09|9.9|8.3|9.59|7.99|0
1655224800000|2022-06-14 16:40:00|9.68|8.08|10.54|8.94|10.62|9.02|9.6|8|0
1655225100000|2022-06-14 16:45:00|10.49|8.89|10.64|9.04|10.66|9.06|10.43|8.83|0
1655225400000|2022-06-14 16:50:00|10.62|9.02|10.64|9.04|10.75|9.15|10.45|8.85|0
1655225700000|2022-06-14 16:55:00|10.72|9.12|10.97|9.37|10.99|9.39|10.69|9.09|0
1655226000000|2022-06-14 17:00:00|10.95|9.35|10.95|9.35|11.15|9.55|10.74|9.14|0
1655226300000|2022-06-14 17:05:00|10.94|9.34|11.37|9.77|11.43|9.83|10.85|9.25|0
1655226600000|2022-06-14 17:10:00|11.39|9.79|11.26|9.66|11.47|9.87|11.19|9.59|0
1655226900000|2022-06-14 17:15:00|11.29|9.69|11.92|10.32|12.02|10.42|11.26|9.66|0
1655227200000|2022-06-14 17:20:00|11.94|10.34|11.89|10.29|12.23|10.63|11.89|10.29|0
1655227500000|2022-06-14 17:25:00|11.9|10.3|11.4|9.8|11.9|10.3|11.4|9.8|0
1655227800000|2022-06-14 17:30:00|11.33|9.73|11.07|9.47|11.44|9.84|11.03|9.43|0
1655228100000|2022-06-14 17:35:00|11.05|9.45|10.76|9.16|11.13|9.53|10.76|9.16|0
1655228400000|2022-06-14 17:40:00|10.7|9.1|10.47|8.87|10.82|9.22|10.34|8.74|0
1655228700000|2022-06-14 17:45:00|10.49|8.89|10.47|8.87|10.69|9.09|10.31|8.71|0
1655229000000|2022-06-14 17:50:00|10.49|8.89|10.66|9.06|10.67|9.07|10.42|8.82|0
1655229300000|2022-06-14 17:55:00|10.63|9.03|10.54|8.94|10.8|9.2|10.52|8.92|0
1655229600000|2022-06-14 18:00:00|10.59|8.99|10.48|8.88|10.73|9.13|10.37|8.77|0
1655229900000|2022-06-14 18:05:00|10.47|8.87|10.79|9.19|10.89|9.29|10.39|8.79|0
1655230200000|2022-06-14 18:10:00|10.74|9.14|10.36|8.76|10.74|9.14|10.26|8.66|0
1655230500000|2022-06-14 18:15:00|10.38|8.78|10.49|8.89|10.51|8.91|10.32|8.72|0
1655230800000|2022-06-14 18:20:00|10.5|8.9|10.46|8.86|10.68|9.08|10.4|8.8|0
1655231100000|2022-06-14 18:25:00|10.45|8.85|10.47|8.87|10.58|8.98|10.31|8.71|0
1655231400000|2022-06-14 18:30:00|10.46|8.86|10.46|8.86|10.47|8.87|10.14|8.54|0
1655231700000|2022-06-14 18:35:00|10.47|8.87|10.52|8.92|10.62|9.02|10.34|8.74|0
1655232000000|2022-06-14 18:40:00|10.49|8.89|10.08|8.48|10.53|8.93|10.05|8.45|0
1655232300000|2022-06-14 18:45:00|10.12|8.52|9.89|8.29|10.24|8.64|9.85|8.25|0
1655232600000|2022-06-14 18:50:00|9.88|8.28|9.88|8.28|10.1|8.5|9.76|8.16|0
1655232900000|2022-06-14 18:55:00|9.87|8.27|9.84|8.24|9.98|8.38|9.8|8.2|0
1655233200000|2022-06-14 19:00:00|9.81|8.21|9.68|8.08|9.89|8.29|9.48|7.88|0
1655233500000|2022-06-14 19:05:00|9.65|8.05|9.33|7.73|9.68|8.08|9.31|7.71|0
1655233800000|2022-06-14 19:10:00|9.34|7.74|9.18|7.58|9.47|7.87|8.96|7.36|0
1655234100000|2022-06-14 19:15:00|9.17|7.57|9.11|7.51|9.22|7.62|9.03|7.43|0
1655234400000|2022-06-14 19:20:00|9.12|7.52|9.19|7.59|9.36|7.76|9.12|7.52|0
1655234700000|2022-06-14 19:25:00|9.2|7.6|9.82|8.22|9.87|8.27|9.18|7.58|0
1655235000000|2022-06-14 19:30:00|9.84|8.24|10.13|8.53|10.36|8.76|9.79|8.19|0
1655235300000|2022-06-14 19:35:00|10.16|8.56|10.69|9.09|10.85|9.25|10.14|8.54|0
1655235600000|2022-06-14 19:40:00|10.68|9.08|10.41|8.81|11.05|9.45|10.4|8.8|0
1655235900000|2022-06-14 19:45:00|10.48|8.88|10.94|9.34|11.08|9.48|10.37|8.77|0
1655236200000|2022-06-14 19:50:00|10.92|9.32|10.41|8.81|10.92|9.32|10.28|8.68|0
1655236500000|2022-06-14 19:55:00|10.43|8.83|10.44|8.84|10.55|8.95|10.27|8.67|0
1655236800000|2022-06-14 20:00:00|10.47|8.87|10.16|8.56|10.61|9.01|10.12|8.52|0
1655237100000|2022-06-14 20:05:00|10.15|8.55|10.26|8.66|10.32|8.72|10.14|8.54|0
1655237400000|2022-06-14 20:10:00|10.28|8.68|10.18|8.58|10.39|8.79|10.18|8.58|0
1655237700000|2022-06-14 20:15:00|10.27|8.47|10.27|8.47|10.33|8.53|10.22|8.42|0
1655238000000|2022-06-14 20:20:00|10.25|8.45|10.14|8.34|10.37|8.57|10.1|8.3|0
1655238300000|2022-06-14 20:25:00|10.18|8.38|10.08|8.28|10.18|8.38|10.08|8.28|0
1655238600000|2022-06-14 20:30:00|10.09|8.29|10.21|8.41|10.29|8.49|10.08|8.28|0
1655238900000|2022-06-14 20:35:00|10.2|8.4|10.28|8.48|10.29|8.49|10.2|8.4|0
1655239200000|2022-06-14 20:40:00|10.27|8.47|10.36|8.56|10.36|8.56|10.26|8.46|0
1655239500000|2022-06-14 20:45:00|10.37|8.57|10.43|8.63|10.44|8.64|10.29|8.49|0
1655239800000|2022-06-14 20:50:00|10.44|8.64|10.43|8.63|10.46|8.66|10.4|8.6|0
1655240100000|2022-06-14 20:55:00|10.4|8.6|10.47|8.67|10.47|8.67|10.28|8.48|0
1655240400000|2022-06-14 21:00:00|10.42|8.62|10.48|8.68|10.48|8.68|10.42|8.62|0
1655240700000|2022-06-14 21:05:00|10.49|8.69|10.42|8.62|10.49|8.69|10.38|8.58|0
1655241000000|2022-06-14 21:10:00|10.43|8.63|10.45|8.65|10.45|8.65|10.43|8.63|0
1655241300000|2022-06-14 21:15:00|10.44|8.64|10.41|8.61|10.45|8.65|10.41|8.61|0
1655241600000|2022-06-14 21:20:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1655241900000|2022-06-14 21:25:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242200000|2022-06-14 21:30:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242500000|2022-06-14 21:35:00|10.42|8.62|10.42|8.62|10.43|8.63|10.42|8.62|0
1655242800000|2022-06-14 21:40:00|10.43|8.63|10.48|8.68|10.48|8.68|10.42|8.62|0
1655243100000|2022-06-14 21:45:00|10.47|8.67|10.48|8.68|10.48|8.68|10.47|8.67|0
1655243400000|2022-06-14 21:50:00|10.47|8.67|10.45|8.65|10.48|8.68|10.44|8.64|0
1655243700000|2022-06-14 21:55:00|10.44|8.64|10.45|8.65|10.45|8.65|10.44|8.64|0
1655244000000|2022-06-14 22:00:00|10.52|8.72|10.67|8.87|10.69|8.89|10.51|8.71|0
1655244300000|2022-06-14 22:05:00|10.68|8.88|10.6|8.8|10.74|8.94|10.59|8.79|0
1655244600000|2022-06-14 22:10:00|10.63|8.83|10.98|9.18|11|9.2|10.59|8.79|0
1655244900000|2022-06-14 22:15:00|10.99|9.19|10.86|9.06|11|9.2|10.84|9.04|0
1655245200000|2022-06-14 22:20:00|10.87|9.07|11.07|9.27|11.07|9.27|10.84|9.04|0
1655245500000|2022-06-14 22:25:00|11.04|9.24|11.03|9.23|11.08|9.28|11.02|9.22|0
1655245800000|2022-06-14 22:30:00|11.06|9.26|11.11|9.31|11.13|9.33|11.03|9.23|0
1655246100000|2022-06-14 22:35:00|11.12|9.32|11.15|9.35|11.15|9.35|11.06|9.26|0
1655246400000|2022-06-14 22:40:00|11.16|9.36|11.19|9.39|11.27|9.47|11.16|9.36|0
1655246700000|2022-06-14 22:45:00|11.2|9.4|11.22|9.42|11.25|9.45|11.2|9.4|0
1655247000000|2022-06-14 22:50:00|11.23|9.43|11.07|9.27|11.23|9.43|11.07|9.27|0
1655247300000|2022-06-14 22:55:00|11.06|9.26|11|9.2|11.07|9.27|11|9.2|0
1655247600000|2022-06-14 23:00:00|11.01|9.21|11.04|9.24|11.07|9.27|10.99|9.19|0
1655247900000|2022-06-14 23:05:00|11.05|9.25|10.99|9.19|11.06|9.26|10.99|9.19|0
1655248200000|2022-06-14 23:10:00|10.97|9.17|10.87|9.07|10.98|9.18|10.82|9.02|0
1655248500000|2022-06-14 23:15:00|10.89|9.09|10.86|9.06|10.89|9.09|10.78|8.98|0
1655248800000|2022-06-14 23:20:00|10.85|9.05|11.12|9.32|11.12|9.32|10.81|9.01|0
1655249100000|2022-06-14 23:25:00|11.13|9.33|11.12|9.32|11.17|9.37|11.12|9.32|0
1655249400000|2022-06-14 23:30:00|11.13|9.33|11.15|9.35|11.17|9.37|11.08|9.28|0
1655249700000|2022-06-14 23:35:00|11.14|9.34|11.15|9.35|11.15|9.35|11.01|9.21|0
1655250000000|2022-06-14 23:40:00|11.14|9.34|11.19|9.39|11.19|9.39|11.07|9.27|0
1655250300000|2022-06-14 23:45:00|11.2|9.4|11.34|9.54|11.34|9.54|11.18|9.38|0
1655250600000|2022-06-14 23:50:00|11.35|9.55|11.53|9.73|11.55|9.75|11.35|9.55|0
1655250900000|2022-06-14 23:55:00|11.55|9.75|11.61|9.81|11.78|9.98|11.53|9.73|0
1655251200000|2022-06-15 00:00:00|11.6|9.8|11.62|9.82|11.65|9.85|11.52|9.72|0
1655251500000|2022-06-15 00:05:00|11.61|9.81|11.48|9.68|11.61|9.81|11.38|9.58|0
1655251800000|2022-06-15 00:10:00|11.47|9.67|11.47|9.67|11.48|9.68|11.4|9.6|0
1655252100000|2022-06-15 00:15:00|11.43|9.63|11.56|9.76|11.6|9.8|11.36|9.56|0
1655252400000|2022-06-15 00:20:00|11.55|9.75|11.45|9.65|11.57|9.77|11.36|9.56|0
1655252700000|2022-06-15 00:25:00|11.47|9.67|11.36|9.56|11.47|9.67|11.31|9.51|0
1655253000000|2022-06-15 00:30:00|11.35|9.55|11.39|9.59|11.49|9.69|11.31|9.51|0
1655253300000|2022-06-15 00:35:00|11.37|9.57|11.44|9.64|11.46|9.66|11.31|9.51|0
1655253600000|2022-06-15 00:40:00|11.46|9.66|11.34|9.54|11.46|9.66|11.32|9.52|0
1655253900000|2022-06-15 00:45:00|11.33|9.53|11.27|9.47|11.35|9.55|11.21|9.41|0
1655254200000|2022-06-15 00:50:00|11.25|9.45|11.14|9.34|11.26|9.46|11.07|9.27|0
1655254500000|2022-06-15 00:55:00|11.15|9.35|11.21|9.41|11.25|9.45|11.08|9.28|0
1655254800000|2022-06-15 01:00:00|11.23|9.43|11.4|9.6|11.47|9.67|11.21|9.41|0
1655255100000|2022-06-15 01:05:00|11.41|9.61|11.38|9.58|11.41|9.61|11.19|9.39|0
1655255400000|2022-06-15 01:10:00|11.37|9.57|11.31|9.51|11.47|9.67|11.29|9.49|0
1655255700000|2022-06-15 01:15:00|11.27|9.47|11.4|9.6|11.43|9.63|11.22|9.42|0
1655256000000|2022-06-15 01:20:00|11.37|9.57|11.55|9.75|11.55|9.75|11.32|9.52|0
1655256300000|2022-06-15 01:25:00|11.58|9.78|11.55|9.75|11.73|9.93|11.51|9.71|0
1655256600000|2022-06-15 01:30:00|11.56|9.76|11.64|9.84|11.64|9.84|11.5|9.7|0
1655256900000|2022-06-15 01:35:00|11.65|9.85|11.63|9.83|11.65|9.85|11.51|9.71|0
1655257200000|2022-06-15 01:40:00|11.64|9.84|11.74|9.94|11.74|9.94|11.58|9.78|0
1655257500000|2022-06-15 01:45:00|11.76|9.96|11.69|9.89|11.8|10|11.6|9.8|0
1655257800000|2022-06-15 01:50:00|11.7|9.9|11.41|9.61|11.71|9.91|11.39|9.59|0
1655258100000|2022-06-15 01:55:00|11.42|9.62|11.44|9.64|11.51|9.71|11.42|9.62|0
1655258400000|2022-06-15 02:00:00|11.46|9.66|11.26|9.46|11.52|9.72|10.94|9.14|0
1655258700000|2022-06-15 02:05:00|11.28|9.48|11.73|9.93|11.74|9.94|11.26|9.46|0
1655259000000|2022-06-15 02:10:00|11.74|9.94|11.75|9.95|11.77|9.97|11.69|9.89|0
1655259300000|2022-06-15 02:15:00|11.74|9.94|11.75|9.95|11.78|9.98|11.66|9.86|0
1655259600000|2022-06-15 02:20:00|11.78|9.98|11.78|9.98|11.83|10.03|11.7|9.9|0
1655259900000|2022-06-15 02:25:00|11.79|9.99|11.65|9.85|11.81|10.01|11.65|9.85|0
1655260200000|2022-06-15 02:30:00|11.66|9.86|11.73|9.93|11.75|9.95|11.63|9.83|0
1655260500000|2022-06-15 02:35:00|11.74|9.94|11.84|10.04|11.86|10.06|11.73|9.93|0
1655260800000|2022-06-15 02:40:00|11.85|10.05|11.9|10.1|11.91|10.11|11.82|10.02|0
1655261100000|2022-06-15 02:45:00|11.91|10.11|11.76|9.96|11.94|10.14|11.75|9.95|0
1655261400000|2022-06-15 02:50:00|11.75|9.95|11.74|9.94|11.79|9.99|11.71|9.91|0
1655261700000|2022-06-15 02:55:00|11.73|9.93|11.72|9.92|11.84|10.04|11.72|9.92|0
1655262000000|2022-06-15 03:00:00|11.74|9.94|11.75|9.95|11.82|10.02|11.72|9.92|0
1655262300000|2022-06-15 03:05:00|11.76|9.96|11.77|9.97|11.84|10.04|11.74|9.94|0
1655262600000|2022-06-15 03:10:00|11.78|9.98|11.85|10.05|11.88|10.08|11.77|9.97|0
1655262900000|2022-06-15 03:15:00|11.88|10.08|11.81|10.01|11.89|10.09|11.76|9.96|0
1655263200000|2022-06-15 03:20:00|11.8|10|11.73|9.93|11.81|10.01|11.68|9.88|0
1655263500000|2022-06-15 03:25:00|11.72|9.92|11.76|9.96|11.76|9.96|11.66|9.86|0
1655263800000|2022-06-15 03:30:00|11.77|9.97|11.67|9.87|11.77|9.97|11.64|9.84|0
1655264100000|2022-06-15 03:35:00|11.65|9.85|11.58|9.78|11.67|9.87|11.54|9.74|0
1655264400000|2022-06-15 03:40:00|11.57|9.77|11.56|9.76|11.59|9.79|11.54|9.74|0
1655264700000|2022-06-15 03:45:00|11.55|9.75|11.56|9.76|11.59|9.79|11.51|9.71|0
1655265000000|2022-06-15 03:50:00|11.57|9.77|11.44|9.64|11.57|9.77|11.43|9.63|0
1655265300000|2022-06-15 03:55:00|11.46|9.66|11.38|9.58|11.5|9.7|11.37|9.57|0
1655265600000|2022-06-15 04:00:00|11.39|9.59|11.39|9.59|11.41|9.61|11.37|9.57|0
1655265900000|2022-06-15 04:05:00|11.4|9.6|11.37|9.57|11.42|9.62|11.37|9.57|0
1655266200000|2022-06-15 04:10:00|11.35|9.55|11.37|9.57|11.4|9.6|11.34|9.54|0
1655266500000|2022-06-15 04:15:00|11.38|9.58|11.45|9.65|11.48|9.68|11.38|9.58|0
1655266800000|2022-06-15 04:20:00|11.47|9.67|11.48|9.68|11.49|9.69|11.42|9.62|0
1655267100000|2022-06-15 04:25:00|11.49|9.69|11.34|9.54|11.49|9.69|11.34|9.54|0
1655267400000|2022-06-15 04:30:00|11.35|9.55|11.24|9.44|11.38|9.58|11.19|9.39|0
1655267700000|2022-06-15 04:35:00|11.23|9.43|11.24|9.44|11.26|9.46|11.19|9.39|0
1655268000000|2022-06-15 04:40:00|11.22|9.42|11.3|9.5|11.32|9.52|11.22|9.42|0
1655268300000|2022-06-15 04:45:00|11.31|9.51|11.21|9.41|11.31|9.51|11.18|9.38|0
1655268600000|2022-06-15 04:50:00|11.2|9.4|11.11|9.31|11.2|9.4|11.1|9.3|0
1655268900000|2022-06-15 04:55:00|11.12|9.32|11.01|9.21|11.12|9.32|10.93|9.13|0
1655269200000|2022-06-15 05:00:00|11.02|9.22|11|9.2|11.11|9.31|10.95|9.15|0
1655269500000|2022-06-15 05:05:00|10.98|9.18|11.01|9.21|11.08|9.28|10.89|9.09|0
1655269800000|2022-06-15 05:10:00|10.99|9.19|10.93|9.13|11.03|9.23|10.9|9.1|0
1655270100000|2022-06-15 05:15:00|10.94|9.14|11.04|9.24|11.06|9.26|10.93|9.13|0
1655270400000|2022-06-15 05:20:00|11.03|9.23|10.81|9.01|11.09|9.29|10.81|9.01|0
1655270700000|2022-06-15 05:25:00|10.82|9.02|10.8|9|10.83|9.03|10.7|8.9|0
1655271000000|2022-06-15 05:30:00|10.78|8.98|10.77|8.97|10.88|9.08|10.75|8.95|0
1655271300000|2022-06-15 05:35:00|10.78|8.98|10.92|9.12|10.93|9.13|10.76|8.96|0
1655271600000|2022-06-15 05:40:00|10.93|9.13|11.01|9.21|11.02|9.22|10.83|9.03|0
1655271900000|2022-06-15 05:45:00|11|9.2|11.24|9.44|11.25|9.45|10.97|9.17|0
1655272200000|2022-06-15 05:50:00|11.23|9.43|11.43|9.63|11.47|9.67|11.18|9.38|0
1655272500000|2022-06-15 05:55:00|11.45|9.65|11.29|9.49|11.61|9.81|11.29|9.49|0
1655272800000|2022-06-15 06:00:00|11.23|9.43|11.27|9.47|11.48|9.68|11.1|9.3|0
1655273100000|2022-06-15 06:05:00|11.28|9.48|11.6|9.8|11.6|9.8|11.28|9.48|0
1655273400000|2022-06-15 06:10:00|11.59|9.79|11.43|9.63|11.61|9.81|11.4|9.6|0
1655273700000|2022-06-15 06:15:00|11.42|9.62|11.45|9.65|11.49|9.69|11.26|9.46|0
1655274000000|2022-06-15 06:20:00|11.43|9.63|11.66|9.86|11.73|9.93|11.43|9.63|0
1655274300000|2022-06-15 06:25:00|11.62|9.82|11.62|9.82|11.74|9.94|11.49|9.69|0
1655274600000|2022-06-15 06:30:00|11.64|9.84|11.49|9.69|11.64|9.84|11.4|9.6|0
1655274900000|2022-06-15 06:35:00|11.5|9.7|11.56|9.76|11.61|9.81|11.45|9.65|0
1655275200000|2022-06-15 06:40:00|11.54|9.74|11.57|9.77|11.58|9.78|11.45|9.65|0
1655275500000|2022-06-15 06:45:00|11.56|9.76|11.38|9.58|11.57|9.77|11.36|9.56|0
1655275800000|2022-06-15 06:50:00|11.35|9.55|11.5|9.7|11.5|9.7|11.31|9.51|0
1655276100000|2022-06-15 06:55:00|11.46|9.66|10.76|8.96|11.62|9.82|10.73|8.93|0
1655276400000|2022-06-15 07:00:00|10.83|9.03|10.74|8.94|10.99|9.19|10.73|8.93|0
1655276700000|2022-06-15 07:05:00|10.63|9.03|10.49|8.89|10.67|9.07|10.4|8.8|0
1655277000000|2022-06-15 07:10:00|10.52|8.92|10.39|8.79|10.61|9.01|10.39|8.79|0
1655277300000|2022-06-15 07:15:00|10.41|8.81|10.67|9.07|10.74|9.14|10.4|8.8|0
1655277600000|2022-06-15 07:20:00|10.68|9.08|10.46|8.86|10.68|9.08|10.4|8.8|0
1655277900000|2022-06-15 07:25:00|10.44|8.84|10.57|8.97|10.58|8.98|10.34|8.74|0
1655278200000|2022-06-15 07:30:00|10.58|8.98|10.75|9.15|10.8|9.2|10.4|8.8|0
1655278500000|2022-06-15 07:35:00|10.74|9.14|10.91|9.31|10.95|9.35|10.71|9.11|0
1655278800000|2022-06-15 07:40:00|10.92|9.32|10.83|9.23|11.01|9.41|10.71|9.11|0
1655279100000|2022-06-15 07:45:00|10.82|9.22|10.48|8.88|10.82|9.22|10.23|8.63|0
1655279400000|2022-06-15 07:50:00|10.43|8.83|10.81|9.21|10.88|9.28|10.43|8.83|0
1655279700000|2022-06-15 07:55:00|10.82|9.22|10.96|9.36|10.98|9.38|10.8|9.2|0
1655280000000|2022-06-15 08:00:00|10.93|9.33|10.82|9.22|11.07|9.47|10.82|9.22|0
1655280300000|2022-06-15 08:05:00|10.83|9.23|11.13|9.53|11.26|9.66|10.82|9.22|0
1655280600000|2022-06-15 08:10:00|11.16|9.56|11.2|9.6|11.23|9.63|11.09|9.49|0
1655280900000|2022-06-15 08:15:00|11.19|9.59|11.26|9.66|11.3|9.7|11.11|9.51|0
1655281200000|2022-06-15 08:20:00|11.27|9.67|11.29|9.69|11.33|9.73|11.21|9.61|0
1655281500000|2022-06-15 08:25:00|11.31|9.71|11.18|9.58|11.54|9.94|11.17|9.57|0
1655281800000|2022-06-15 08:30:00|11.22|9.62|11.33|9.73|11.37|9.77|11.19|9.59|0
1655282100000|2022-06-15 08:35:00|11.32|9.72|11.32|9.72|11.33|9.73|11.19|9.59|0
1655282400000|2022-06-15 08:40:00|11.33|9.73|11.13|9.53|11.39|9.79|11.13|9.53|0
1655282700000|2022-06-15 08:45:00|11.14|9.54|10.9|9.3|11.16|9.56|10.87|9.27|0
1655283000000|2022-06-15 08:50:00|10.87|9.27|10.92|9.32|10.95|9.35|10.81|9.21|0
1655283300000|2022-06-15 08:55:00|10.87|9.27|10.88|9.28|10.95|9.35|10.83|9.23|0
1655283600000|2022-06-15 09:00:00|10.9|9.3|10.5|8.9|10.9|9.3|10.48|8.88|0
1655283900000|2022-06-15 09:05:00|10.48|8.88|10.57|8.97|10.6|9|10.47|8.87|0
1655284200000|2022-06-15 09:10:00|10.53|8.93|10.46|8.86|10.54|8.94|10.37|8.77|0
1655284500000|2022-06-15 09:15:00|10.45|8.85|10.52|8.92|10.62|9.02|10.42|8.82|0
1655284800000|2022-06-15 09:20:00|10.53|8.93|10.47|8.87|10.55|8.95|10.4|8.8|0
1655285100000|2022-06-15 09:25:00|10.49|8.89|10.6|9|10.63|9.03|10.43|8.83|0
1655285400000|2022-06-15 09:30:00|10.62|9.02|10.73|9.13|10.77|9.17|10.59|8.99|0
1655285700000|2022-06-15 09:35:00|10.71|9.11|10.52|8.92|10.73|9.13|10.48|8.88|0
1655286000000|2022-06-15 09:40:00|10.53|8.93|10.81|9.21|10.87|9.27|10.52|8.92|0
1655286300000|2022-06-15 09:45:00|10.82|9.22|10.68|9.08|10.87|9.27|10.64|9.04|0
1655286600000|2022-06-15 09:50:00|10.69|9.09|10.56|8.96|10.75|9.15|10.54|8.94|0
1655286900000|2022-06-15 09:55:00|10.55|8.95|10.75|9.15|10.76|9.16|10.48|8.88|0
1655287200000|2022-06-15 10:00:00|10.74|9.14|10.62|9.02|10.74|9.14|10.54|8.94|0
1655287500000|2022-06-15 10:05:00|10.61|9.01|10.55|8.95|10.62|9.02|10.47|8.87|0
1655287800000|2022-06-15 10:10:00|10.54|8.94|10.62|9.02|10.64|9.04|10.54|8.94|0
1655288100000|2022-06-15 10:15:00|10.64|9.04|10.66|9.06|10.7|9.1|10.51|8.91|0
1655288400000|2022-06-15 10:20:00|10.65|9.05|10.51|8.91|10.67|9.07|10.48|8.88|0
1655288700000|2022-06-15 10:25:00|10.52|8.92|10.41|8.81|10.55|8.95|10.33|8.73|0
1655289000000|2022-06-15 10:30:00|10.4|8.8|10.29|8.69|10.55|8.95|10.29|8.69|0
1655289300000|2022-06-15 10:35:00|10.28|8.68|10.52|8.92|10.66|9.06|10.25|8.65|0
1655289600000|2022-06-15 10:40:00|10.53|8.93|10.54|8.94|10.6|9|10.47|8.87|0
1655289900000|2022-06-15 10:45:00|10.53|8.93|11.51|9.91|11.76|10.16|10.46|8.86|0
1655290200000|2022-06-15 10:50:00|11.49|9.89|11.47|9.87|11.61|10.01|11.41|9.81|0
1655290500000|2022-06-15 10:55:00|11.45|9.85|11.42|9.82|11.56|9.96|11.39|9.79|0
1655290800000|2022-06-15 11:00:00|11.47|9.87|11.29|9.69|11.58|9.98|11.27|9.67|0
1655291100000|2022-06-15 11:05:00|11.25|9.65|11.48|9.88|11.48|9.88|11.25|9.65|0
1655291400000|2022-06-15 11:10:00|11.47|9.87|11.61|10.01|11.61|10.01|11.41|9.81|0
1655291700000|2022-06-15 11:15:00|11.62|10.02|11.71|10.11|11.82|10.22|11.62|10.02|0
1655292000000|2022-06-15 11:20:00|11.72|10.12|11.95|10.35|11.95|10.35|11.71|10.11|0
1655292300000|2022-06-15 11:25:00|11.94|10.34|12.13|10.53|12.13|10.53|11.94|10.34|0
1655292600000|2022-06-15 11:30:00|12.12|10.52|12.3|10.7|12.32|10.72|12.02|10.42|0
1655292900000|2022-06-15 11:35:00|12.29|10.69|12.03|10.43|12.31|10.71|12.01|10.41|0
1655293200000|2022-06-15 11:40:00|12.01|10.41|12.05|10.45|12.14|10.54|11.99|10.39|0
1655293500000|2022-06-15 11:45:00|12.01|10.41|11.9|10.3|12.05|10.45|11.84|10.24|0
1655293800000|2022-06-15 11:50:00|11.91|10.31|12.4|10.8|12.53|10.93|11.87|10.27|0
1655294100000|2022-06-15 11:55:00|12.39|10.79|12.19|10.59|12.61|11.01|12.17|10.57|0
1655294400000|2022-06-15 12:00:00|12.18|10.58|12.18|10.58|12.25|10.65|11.93|10.33|0
1655294700000|2022-06-15 12:05:00|12.21|10.61|11.94|10.34|12.25|10.65|11.92|10.32|0
1655295000000|2022-06-15 12:10:00|11.95|10.35|11.76|10.16|12.07|10.47|11.55|9.95|0
1655295300000|2022-06-15 12:15:00|11.83|10.23|11.64|10.04|11.83|10.23|11.57|9.97|0
1655295600000|2022-06-15 12:20:00|11.61|10.01|11.84|10.24|11.97|10.37|11.61|10.01|0
1655295900000|2022-06-15 12:25:00|11.85|10.25|11.74|10.14|11.92|10.32|11.68|10.08|0
1655296200000|2022-06-15 12:30:00|11.73|10.13|11.89|10.29|12.09|10.49|11.57|9.97|0
1655296500000|2022-06-15 12:35:00|11.9|10.3|11.88|10.28|11.98|10.38|11.77|10.17|0
1655296800000|2022-06-15 12:40:00|11.85|10.25|12.02|10.42|12.07|10.47|11.68|10.08|0
1655297100000|2022-06-15 12:45:00|12.04|10.44|12.41|10.81|12.42|10.82|11.99|10.39|0
1655297400000|2022-06-15 12:50:00|12.38|10.78|12.11|10.51|12.5|10.9|12.11|10.51|0
1655297700000|2022-06-15 12:55:00|12.1|10.5|12.12|10.52|12.18|10.58|11.95|10.35|0
1655298000000|2022-06-15 13:00:00|12.18|10.58|11.93|10.33|12.29|10.69|11.9|10.3|0
1655298300000|2022-06-15 13:05:00|11.94|10.34|11.86|10.26|12.04|10.44|11.85|10.25|0
1655298600000|2022-06-15 13:10:00|11.85|10.25|12.04|10.44|12.08|10.48|11.71|10.11|0
1655298900000|2022-06-15 13:15:00|12.02|10.42|12.12|10.52|12.13|10.53|11.83|10.23|0
1655299200000|2022-06-15 13:20:00|12.13|10.53|12.01|10.41|12.16|10.56|11.99|10.39|0
1655299500000|2022-06-15 13:25:00|12.02|10.42|11.98|10.38|12.08|10.48|11.94|10.34|0
1655299800000|2022-06-15 13:30:00|12.05|10.45|11.62|10.02|12.35|10.75|11.44|9.84|0
1655300100000|2022-06-15 13:35:00|11.66|10.06|11.62|10.02|11.86|10.26|11.24|9.64|0
1655300400000|2022-06-15 13:40:00|11.61|10.01|11.37|9.77|12.27|10.67|11.27|9.67|0
1655300700000|2022-06-15 13:45:00|11.47|9.87|11.6|10|11.68|10.08|11.39|9.79|0
1655301000000|2022-06-15 13:50:00|11.62|10.02|11.11|9.51|11.68|10.08|11.11|9.51|0
1655301300000|2022-06-15 13:55:00|11.1|9.5|11.28|9.68|11.54|9.94|11.1|9.5|0
1655301600000|2022-06-15 14:00:00|11.29|9.69|11.66|10.06|11.66|10.06|11.17|9.57|0
1655301900000|2022-06-15 14:05:00|11.58|9.98|11.54|9.94|11.77|10.17|11.52|9.92|0
1655302200000|2022-06-15 14:10:00|11.6|10|11.37|9.77|11.7|10.1|11.37|9.77|0
1655302500000|2022-06-15 14:15:00|11.32|9.72|11.28|9.68|11.58|9.98|11.16|9.56|0
1655302800000|2022-06-15 14:20:00|11.24|9.64|11.27|9.67|11.34|9.74|11.07|9.47|0
1655303100000|2022-06-15 14:25:00|11.29|9.69|11.29|9.69|11.36|9.76|11.11|9.51|0
1655303400000|2022-06-15 14:30:00|11.33|9.73|10.98|9.38|11.33|9.73|10.82|9.22|0
1655303700000|2022-06-15 14:35:00|11.01|9.41|10.92|9.32|11.1|9.5|10.88|9.28|0
1655304000000|2022-06-15 14:40:00|10.89|9.29|10.78|9.18|10.98|9.38|10.73|9.13|0
1655304300000|2022-06-15 14:45:00|10.73|9.13|10.74|9.14|10.79|9.19|10.58|8.98|0
1655304600000|2022-06-15 14:50:00|10.68|9.08|10.3|8.7|10.76|9.16|10.25|8.65|0
1655304900000|2022-06-15 14:55:00|10.31|8.71|11.23|9.63|11.27|9.67|10.24|8.64|0
1655305200000|2022-06-15 15:00:00|11.21|9.61|11.2|9.6|11.36|9.76|11.12|9.52|0
1655305500000|2022-06-15 15:05:00|11.23|9.63|11.03|9.43|11.3|9.7|11.01|9.41|0
1655305800000|2022-06-15 15:10:00|11.02|9.42|10.77|9.17|11.11|9.51|10.74|9.14|0
1655306100000|2022-06-15 15:15:00|10.76|9.16|10.82|9.22|10.94|9.34|10.71|9.11|0
1655306400000|2022-06-15 15:20:00|10.81|9.21|10.92|9.32|10.96|9.36|10.63|9.03|0
1655306700000|2022-06-15 15:25:00|10.93|9.33|11.31|9.71|11.32|9.72|10.7|9.1|0
1655307000000|2022-06-15 15:30:00|11.28|9.68|11.23|9.63|11.41|9.81|11.14|9.54|0
1655307300000|2022-06-15 15:35:00|11.2|9.6|11.44|9.84|11.54|9.94|11.2|9.6|0
1655307600000|2022-06-15 15:40:00|11.42|9.82|11|9.4|11.56|9.96|10.95|9.35|0
1655307900000|2022-06-15 15:45:00|11.01|9.41|10.98|9.38|11.16|9.56|10.96|9.36|0
1655308200000|2022-06-15 15:50:00|10.7|9.1|10.52|8.92|10.7|9.1|10.36|8.76|0
1655308500000|2022-06-15 15:55:00|10.53|8.93|10.4|8.8|10.72|9.12|10.38|8.78|0
1655308800000|2022-06-15 16:00:00|10.42|8.82|10.49|8.89|10.57|8.97|10.37|8.77|0
1655309100000|2022-06-15 16:05:00|10.5|8.9|10.34|8.74|10.5|8.9|10.26|8.66|0
1655309400000|2022-06-15 16:10:00|10.32|8.72|10.57|8.97|10.59|8.99|10.32|8.72|0
1655309700000|2022-06-15 16:15:00|10.6|9|10.53|8.93|10.72|9.12|10.52|8.92|0
1655310000000|2022-06-15 16:20:00|10.43|8.83|10.94|9.34|10.98|9.38|10.39|8.79|0
1655310300000|2022-06-15 16:25:00|10.93|9.33|10.88|9.28|10.95|9.35|10.8|9.2|0
1655310600000|2022-06-15 16:30:00|10.9|9.3|10.83|9.23|11.03|9.43|10.78|9.18|0
1655310900000|2022-06-15 16:35:00|10.81|9.21|10.66|9.06|10.86|9.26|10.65|9.05|0
1655311200000|2022-06-15 16:40:00|10.65|9.05|10.44|8.84|10.7|9.1|10.35|8.75|0
1655311500000|2022-06-15 16:45:00|10.46|8.86|10.49|8.89|10.49|8.89|10.34|8.74|0
1655311800000|2022-06-15 16:50:00|10.51|8.91|10.14|8.54|10.51|8.91|10.1|8.5|0
1655312100000|2022-06-15 16:55:00|10.13|8.53|9.95|8.35|10.14|8.54|9.9|8.3|0
1655312400000|2022-06-15 17:00:00|9.92|8.32|10.15|8.55|10.22|8.62|9.92|8.32|0
1655312700000|2022-06-15 17:05:00|10.16|8.56|10.08|8.48|10.21|8.61|10.01|8.41|0
1655313000000|2022-06-15 17:10:00|10.09|8.49|10.26|8.66|10.33|8.73|10.03|8.43|0
1655313300000|2022-06-15 17:15:00|10.27|8.67|10.25|8.65|10.29|8.69|10.11|8.51|0
1655313600000|2022-06-15 17:20:00|10.27|8.67|10.62|9.02|10.67|9.07|10.19|8.59|0
1655313900000|2022-06-15 17:25:00|10.6|9|11.36|9.76|11.42|9.82|10.56|8.96|0
1655314200000|2022-06-15 17:30:00|11.37|9.77|11.28|9.68|11.42|9.82|11.27|9.67|0
1655314500000|2022-06-15 17:35:00|11.29|9.69|11.36|9.76|11.37|9.77|11.18|9.58|0
1655314800000|2022-06-15 17:40:00|11.34|9.74|11.25|9.65|11.37|9.77|11.21|9.61|0
1655315100000|2022-06-15 17:45:00|11.24|9.64|10.97|9.37|11.29|9.69|10.96|9.36|0
1655315400000|2022-06-15 17:50:00|10.98|9.38|11.6|10|11.61|10.01|10.68|9.08|0
1655315700000|2022-06-15 17:55:00|11.56|9.96|11.97|10.37|12.2|10.6|11.55|9.95|0
1655316000000|2022-06-15 18:00:00|11.91|10.31|10.08|8.48|12.99|11.39|9.69|8.09|0
1655316300000|2022-06-15 18:05:00|9.91|8.31|10.69|9.09|11.06|9.46|9.77|8.17|0
1655316600000|2022-06-15 18:10:00|10.64|9.04|10.58|8.98|10.74|9.14|10.01|8.41|0
1655316900000|2022-06-15 18:15:00|10.62|9.02|10.6|9|11.29|9.69|10.32|8.72|0
1655317200000|2022-06-15 18:20:00|10.69|9.09|9.96|8.36|11.03|9.43|9.76|8.16|0
1655317500000|2022-06-15 18:25:00|10.07|8.47|9.82|8.22|10.39|8.79|9.82|8.22|0
1655317800000|2022-06-15 18:30:00|9.77|8.17|10.48|8.88|10.82|9.22|8.56|6.96|0
1655318100000|2022-06-15 18:35:00|10.55|8.95|11.28|9.68|11.8|10.2|9.81|8.21|0
1655318400000|2022-06-15 18:40:00|11.11|9.51|13.19|10.79|13.57|11.1|10.99|9.39|0
1655318700000|2022-06-15 18:45:00|13.4|10.97|11.89|9.73|13.99|11.45|11.88|9.72|0
1655319000000|2022-06-15 18:50:00|12.11|9.91|10.71|8.76|12.24|10.01|10.24|8.37|0
1655319300000|2022-06-15 18:55:00|10.77|8.81|10.56|8.64|11.3|9.24|10.12|8.28|0
1655319600000|2022-06-15 19:00:00|10.61|8.68|11.01|9.01|11.63|9.51|10.61|8.68|0
1655319900000|2022-06-15 19:05:00|11.14|9.11|11.48|9.39|11.58|9.48|10.79|8.83|0
1655320200000|2022-06-15 19:10:00|11.47|9.38|11|9|11.76|9.62|10.51|8.6|0
1655320500000|2022-06-15 19:15:00|10.93|8.95|11.12|9.1|11.17|9.14|10.5|8.59|0
1655320800000|2022-06-15 19:20:00|11.14|9.12|12.08|9.88|12.16|9.95|10.68|8.74|0
1655321100000|2022-06-15 19:25:00|12.11|9.91|11.9|9.74|12.53|10.26|11.24|9.2|0
1655321400000|2022-06-15 19:30:00|11.87|9.71|12.45|10.18|12.75|10.43|11.54|9.44|0
1655321700000|2022-06-15 19:35:00|12.53|10.25|11.16|9.13|12.65|10.35|11.06|9.05|0
1655322000000|2022-06-15 19:40:00|11.08|9.06|11.76|9.63|12.16|9.95|10.6|8.67|0
1655322300000|2022-06-15 19:45:00|11.67|9.55|12.16|9.95|12.16|9.95|11.47|9.38|0
1655322600000|2022-06-15 19:50:00|11.74|9.61|11.41|9.33|11.77|9.63|11.01|9.01|0
1655322900000|2022-06-15 19:55:00|11.44|9.36|11.45|9.36|11.86|9.7|11.42|9.34|0
1655323200000|2022-06-15 20:00:00|11.66|9.54|11.56|9.46|11.69|9.57|11.5|9.41|0
1655323500000|2022-06-15 20:05:00|11.53|9.43|11.75|9.61|11.79|9.65|11.53|9.43|0
1655323800000|2022-06-15 20:10:00|11.73|9.6|11.33|9.27|11.78|9.64|11.33|9.27|0
1655324100000|2022-06-15 20:15:00|11.34|9.28|11.26|9.21|11.47|9.39|11.23|9.19|0
1655324400000|2022-06-15 20:20:00|11.24|9.19|11.81|9.66|11.93|9.76|11.14|9.11|0
1655324700000|2022-06-15 20:25:00|11.84|9.69|11.87|9.71|11.9|9.74|11.82|9.67|0
1655325000000|2022-06-15 20:30:00|11.88|9.72|12.11|9.91|12.14|9.93|11.87|9.71|0
1655325300000|2022-06-15 20:35:00|12.14|9.9|12.25|10.03|12.33|10.09|12.12|9.9|0
1655325600000|2022-06-15 20:40:00|12.24|10.01|12.36|10.11|12.36|10.11|12.18|9.97|0
1655325900000|2022-06-15 20:45:00|12.31|10.08|12.37|10.12|12.37|10.12|12.17|9.96|0
1655326200000|2022-06-15 20:50:00|12.36|10.11|12.12|10.32|12.4|10.34|12.07|10.04|0
1655326500000|2022-06-15 20:55:00|12.11|10.31|11.94|10.14|12.14|10.34|11.92|10.12|0
1655326800000|2022-06-15 21:00:00|11.98|10.18|11.97|10.17|11.98|10.18|11.93|10.13|0
1655327100000|2022-06-15 21:05:00|11.98|10.18|12|10.2|12.01|10.21|11.98|10.18|0
1655327400000|2022-06-15 21:10:00|11.99|10.19|11.99|10.19|12.01|10.21|11.98|10.18|0
1655327700000|2022-06-15 21:15:00|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1655328000000|2022-06-15 21:20:00|12.03|10.23|12.01|10.21|12.04|10.24|12|10.2|0
1655328300000|2022-06-15 21:25:00|12.04|10.24|12.08|10.28|12.08|10.28|12.04|10.24|0
1655328600000|2022-06-15 21:30:00|12.07|10.27|12.08|10.28|12.08|10.28|12.06|10.26|0
1655328900000|2022-06-15 21:35:00|12.09|10.29|12.14|10.34|12.14|10.34|12.09|10.29|0
1655329200000|2022-06-15 21:40:00|12.13|10.33|12.18|10.38|12.19|10.39|12.13|10.33|0
1655329500000|2022-06-15 21:45:00|12.17|10.37|12.23|10.43|12.23|10.43|12.15|10.35|0
1655329800000|2022-06-15 21:50:00|12.22|10.42|12.18|10.38|12.23|10.43|12.18|10.38|0
1655330100000|2022-06-15 21:55:00|12.19|10.39|12.21|10.41|12.21|10.41|12.19|10.39|0
1655330400000|2022-06-15 22:00:00|12.48|10.68|12.38|10.58|12.48|10.68|12.26|10.46|0
1655330700000|2022-06-15 22:05:00|12.37|10.57|12.46|10.66|12.46|10.66|12.34|10.54|0
1655331000000|2022-06-15 22:10:00|12.45|10.65|12.71|10.91|12.74|10.94|12.45|10.65|0
1655331300000|2022-06-15 22:15:00|12.72|10.92|13.36|11.56|13.37|11.57|12.72|10.92|0
1655331600000|2022-06-15 22:20:00|13.37|11.57|13.22|11.42|13.38|11.58|13.19|11.39|0
1655331900000|2022-06-15 22:25:00|13.23|11.43|13.28|11.48|13.3|11.5|13.15|11.35|0
1655332200000|2022-06-15 22:30:00|13.3|11.5|13.26|11.46|13.36|11.56|13.16|11.36|0
1655332500000|2022-06-15 22:35:00|13.25|11.45|13.21|11.41|13.27|11.47|13.16|11.36|0
1655332800000|2022-06-15 22:40:00|13.19|11.39|13.13|11.33|13.2|11.4|13.06|11.26|0
1655333100000|2022-06-15 22:45:00|13.15|11.35|13.09|11.29|13.15|11.35|13.07|11.27|0
1655333400000|2022-06-15 22:50:00|13.1|11.3|13.03|11.23|13.15|11.35|13.01|11.21|0
1655333700000|2022-06-15 22:55:00|13.01|11.21|13.23|11.43|13.24|11.44|13.01|11.21|0
1655334000000|2022-06-15 23:00:00|13.25|11.45|13.09|11.29|13.25|11.45|13.09|11.29|0
1655334300000|2022-06-15 23:05:00|13.1|11.3|13.11|11.31|13.14|11.34|13.07|11.27|0
1655334600000|2022-06-15 23:10:00|13.1|11.3|13.09|11.29|13.14|11.34|13.06|11.26|0
1655334900000|2022-06-15 23:15:00|13.08|11.28|13.05|11.25|13.08|11.28|13.01|11.21|0
1655335200000|2022-06-15 23:20:00|13.06|11.26|13.04|11.24|13.1|11.3|13.04|11.24|0
1655335500000|2022-06-15 23:25:00|13.03|11.23|13.13|11.33|13.14|11.34|13.03|11.23|0
1655335800000|2022-06-15 23:30:00|13.14|11.34|13.14|11.34|13.14|11.34|13.1|11.3|0
1655336100000|2022-06-15 23:35:00|13.19|11.39|13.36|11.56|13.36|11.56|13.19|11.39|0
1655336400000|2022-06-15 23:40:00|13.35|11.55|13.58|11.78|13.58|11.78|13.32|11.52|0
1655336700000|2022-06-15 23:45:00|13.59|11.79|13.6|11.8|13.68|11.88|13.54|11.74|0
1655337000000|2022-06-15 23:50:00|13.61|11.81|13.68|11.88|13.76|11.96|13.61|11.81|0
1655337300000|2022-06-15 23:55:00|13.69|11.89|13.81|12.01|13.82|12.02|13.68|11.88|0
1655337600000|2022-06-16 00:00:00|13.74|11.94|13.84|12.04|13.84|12.04|13.57|11.77|0
1655337900000|2022-06-16 00:05:00|13.83|12.03|13.74|11.94|13.84|12.04|13.59|11.79|0
1655338200000|2022-06-16 00:10:00|13.73|11.93|13.85|12.05|13.85|12.05|13.65|11.85|0
1655338500000|2022-06-16 00:15:00|13.83|12.03|13.86|12.06|13.86|12.06|13.69|11.89|0
1655338800000|2022-06-16 00:20:00|13.85|12.05|13.95|12.15|14.02|12.22|13.76|11.96|0
1655339100000|2022-06-16 00:25:00|13.94|12.14|14.01|12.21|14.08|12.28|13.92|12.12|0
1655339400000|2022-06-16 00:30:00|14.02|12.22|14.01|12.21|14.14|12.34|14|12.2|0
1655339700000|2022-06-16 00:35:00|14|12.2|13.99|12.19|14.09|12.29|13.97|12.17|0
1655340000000|2022-06-16 00:40:00|14|12.2|13.94|12.14|14.01|12.21|13.94|12.14|0
1655340300000|2022-06-16 00:45:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1655340600000|2022-06-16 00:50:00|13.95|12.15|14.01|12.21|14.01|12.21|13.93|12.13|0
1655340900000|2022-06-16 00:55:00|14|12.2|13.95|12.15|14.01|12.21|13.93|12.13|0
1655341200000|2022-06-16 01:00:00|13.93|12.13|14|12.2|14.01|12.21|13.93|12.13|0
1655341500000|2022-06-16 01:05:00|14.01|12.21|14.21|12.41|14.28|12.48|13.98|12.18|0
1655341800000|2022-06-16 01:10:00|14.23|12.43|14.57|12.77|14.57|12.77|14.23|12.43|0
1655342100000|2022-06-16 01:15:00|14.55|12.75|14.45|12.65|14.55|12.75|14.34|12.54|0
1655342400000|2022-06-16 01:20:00|14.44|12.64|14.24|12.44|14.44|12.64|14.21|12.41|0
1655342700000|2022-06-16 01:25:00|14.23|12.43|14.16|12.36|14.28|12.48|14.15|12.35|0
1655343000000|2022-06-16 01:30:00|14.15|12.35|13.95|12.15|14.16|12.36|13.93|12.13|0
1655343300000|2022-06-16 01:35:00|13.96|12.16|13.77|11.97|14.05|12.25|13.76|11.96|0
1655343600000|2022-06-16 01:40:00|13.78|11.98|13.38|11.58|13.78|11.98|13.38|11.58|0
1655343900000|2022-06-16 01:45:00|13.39|11.59|13.41|11.61|13.47|11.67|13.26|11.46|0
1655344200000|2022-06-16 01:50:00|13.38|11.58|13.42|11.62|13.45|11.65|13.33|11.53|0
1655344500000|2022-06-16 01:55:00|13.44|11.64|13.36|11.56|13.5|11.7|13.29|11.49|0
1655344800000|2022-06-16 02:00:00|13.35|11.55|13.5|11.7|13.51|11.71|13.35|11.55|0
1655345100000|2022-06-16 02:05:00|13.51|11.71|13.18|11.38|13.51|11.71|13.17|11.37|0
1655345400000|2022-06-16 02:10:00|13.17|11.37|13.18|11.38|13.24|11.44|13.07|11.27|0
1655345700000|2022-06-16 02:15:00|13.17|11.37|13.14|11.34|13.35|11.55|13.12|11.32|0
1655346000000|2022-06-16 02:20:00|13.12|11.32|13.11|11.31|13.27|11.47|13.11|11.31|0
1655346300000|2022-06-16 02:25:00|13.12|11.32|13.02|11.22|13.2|11.4|12.96|11.16|0
1655346600000|2022-06-16 02:30:00|13.03|11.23|13.18|11.38|13.21|11.41|13|11.2|0
1655346900000|2022-06-16 02:35:00|13.15|11.35|13.24|11.44|13.26|11.46|13.14|11.34|0
1655347200000|2022-06-16 02:40:00|13.25|11.45|13.4|11.6|13.42|11.62|13.19|11.39|0
1655347500000|2022-06-16 02:45:00|13.42|11.62|13.42|11.62|13.52|11.72|13.39|11.59|0
1655347800000|2022-06-16 02:50:00|13.4|11.6|13.37|11.57|13.51|11.71|13.36|11.56|0
1655348100000|2022-06-16 02:55:00|13.39|11.59|13.42|11.62|13.42|11.62|13.34|11.54|0
1655348400000|2022-06-16 03:00:00|13.4|11.6|13.46|11.66|13.48|11.68|13.39|11.59|0
1655348700000|2022-06-16 03:05:00|13.45|11.65|13.55|11.75|13.55|11.75|13.43|11.63|0
1655349000000|2022-06-16 03:10:00|13.54|11.74|13.67|11.87|13.67|11.87|13.52|11.72|0
1655349300000|2022-06-16 03:15:00|13.68|11.88|13.69|11.89|13.75|11.95|13.63|11.83|0
1655349600000|2022-06-16 03:20:00|13.68|11.88|13.83|12.03|13.84|12.04|13.67|11.87|0
1655349900000|2022-06-16 03:25:00|13.82|12.02|13.81|12.01|13.87|12.07|13.75|11.95|0
1655350200000|2022-06-16 03:30:00|13.79|11.99|13.72|11.92|13.84|12.04|13.7|11.9|0
1655350500000|2022-06-16 03:35:00|13.7|11.9|13.32|11.52|13.7|11.9|13.31|11.51|0
1655350800000|2022-06-16 03:40:00|13.34|11.54|13.25|11.45|13.35|11.55|13.16|11.36|0
1655351100000|2022-06-16 03:45:00|13.23|11.43|13.16|11.36|13.34|11.54|13.13|11.33|0
1655351400000|2022-06-16 03:50:00|13.17|11.37|13.02|11.22|13.25|11.45|13.01|11.21|0
1655351700000|2022-06-16 03:55:00|13.03|11.23|13.1|11.3|13.11|11.31|12.99|11.19|0
1655352000000|2022-06-16 04:00:00|13.09|11.29|12.86|11.06|13.22|11.42|12.86|11.06|0
1655352300000|2022-06-16 04:05:00|12.83|11.03|12.91|11.11|12.98|11.18|12.83|11.03|0
1655352600000|2022-06-16 04:10:00|12.92|11.12|12.95|11.15|12.96|11.16|12.76|10.96|0
1655352900000|2022-06-16 04:15:00|12.96|11.16|12.77|10.97|12.96|11.16|12.76|10.96|0
1655353200000|2022-06-16 04:20:00|12.76|10.96|12.65|10.85|12.94|11.14|12.65|10.85|0
1655353500000|2022-06-16 04:25:00|12.66|10.86|12.74|10.94|12.85|11.05|12.66|10.86|0
1655353800000|2022-06-16 04:30:00|12.76|10.96|12.95|11.15|12.96|11.16|12.73|10.93|0
1655354100000|2022-06-16 04:35:00|12.93|11.13|12.93|11.13|12.95|11.15|12.86|11.06|0
1655354400000|2022-06-16 04:40:00|12.94|11.14|12.64|10.84|12.95|11.15|12.61|10.81|0
1655354700000|2022-06-16 04:45:00|12.66|10.86|12.69|10.89|12.71|10.91|12.61|10.81|0
1655355000000|2022-06-16 04:50:00|12.7|10.9|12.63|10.83|12.7|10.9|12.6|10.8|0
1655355300000|2022-06-16 04:55:00|12.64|10.84|12.5|10.7|12.73|10.93|12.5|10.7|0
1655355600000|2022-06-16 05:00:00|12.51|10.71|12.38|10.58|12.58|10.78|12.33|10.53|0
1655355900000|2022-06-16 05:05:00|12.39|10.59|12.25|10.45|12.4|10.6|12.21|10.41|0
1655356200000|2022-06-16 05:10:00|12.23|10.43|12.01|10.21|12.27|10.47|11.93|10.13|0
1655356500000|2022-06-16 05:15:00|12.02|10.22|12.08|10.28|12.15|10.35|11.96|10.16|0
1655356800000|2022-06-16 05:20:00|12.07|10.27|12.05|10.25|12.2|10.4|12.01|10.21|0
1655357100000|2022-06-16 05:25:00|12.06|10.26|12.12|10.32|12.28|10.48|12.05|10.25|0
1655357400000|2022-06-16 05:30:00|12.13|10.33|11.85|10.05|12.2|10.4|11.85|10.05|0
1655357700000|2022-06-16 05:35:00|11.86|10.06|11.81|10.01|11.87|10.07|11.7|9.9|0
1655358000000|2022-06-16 05:40:00|11.79|9.99|11.83|10.03|11.95|10.15|11.75|9.95|0
1655358300000|2022-06-16 05:45:00|11.82|10.02|11.74|9.94|11.82|10.02|11.62|9.82|0
1655358600000|2022-06-16 05:50:00|11.72|9.92|11.4|9.6|11.74|9.94|11.4|9.6|0
1655358900000|2022-06-16 05:55:00|11.41|9.61|11.36|9.56|11.45|9.65|11.36|9.56|0
1655359200000|2022-06-16 06:00:00|11.43|9.63|11.45|9.65|11.72|9.92|11.41|9.61|0
1655359500000|2022-06-16 06:05:00|11.46|9.66|11.45|9.65|11.47|9.67|11.28|9.48|0
1655359800000|2022-06-16 06:10:00|11.41|9.61|11.36|9.56|11.47|9.67|11.32|9.52|0
1655360100000|2022-06-16 06:15:00|11.37|9.57|11.24|9.44|11.47|9.67|11.22|9.42|0
1655360400000|2022-06-16 06:20:00|11.22|9.42|11.21|9.41|11.33|9.53|11.16|9.36|0
1655360700000|2022-06-16 06:25:00|11.25|9.45|11.56|9.76|11.76|9.96|11.14|9.34|0
1655361000000|2022-06-16 06:30:00|11.55|9.75|11.06|9.26|11.56|9.76|10.86|9.06|0
1655361300000|2022-06-16 06:35:00|11.02|9.22|10.84|9.04|11.04|9.24|10.81|9.01|0
1655361600000|2022-06-16 06:40:00|10.83|9.03|10.78|8.98|10.83|9.03|10.51|8.71|0
1655361900000|2022-06-16 06:45:00|10.79|8.99|10.95|9.15|11.02|9.22|10.77|8.97|0
1655362200000|2022-06-16 06:50:00|10.91|9.11|11.29|9.49|11.41|9.61|10.79|8.99|0
1655362500000|2022-06-16 06:55:00|11.34|9.54|11.3|9.5|11.4|9.6|11.21|9.41|0
1655362800000|2022-06-16 07:00:00|11.29|9.49|11.55|9.45|11.67|9.55|11.14|9.29|0
1655363100000|2022-06-16 07:05:00|11.5|9.41|11.36|9.29|11.58|9.48|11.32|9.26|0
1655363400000|2022-06-16 07:10:00|11.4|9.33|11.31|9.26|11.41|9.34|11.01|9.01|0
1655363700000|2022-06-16 07:15:00|11.3|9.25|10.04|8.22|11.3|9.25|9.81|8.03|0
1655364000000|2022-06-16 07:20:00|10.06|8.23|9.48|7.76|10.06|8.23|9.48|7.76|0
1655364300000|2022-06-16 07:25:00|9.51|7.78|10.52|8.6|10.58|8.66|9.31|7.62|0
1655364600000|2022-06-16 07:30:00|10.49|8.58|9.64|7.88|10.49|8.58|9.41|7.7|0
1655364900000|2022-06-16 07:35:00|9.68|7.92|10.16|8.32|10.43|8.53|9.4|7.69|0
1655365200000|2022-06-16 07:40:00|10.21|8.36|10.4|8.51|10.41|8.52|9.93|8.12|0
1655365500000|2022-06-16 07:45:00|10.37|8.49|10.32|8.45|10.59|8.67|10.18|8.33|0
1655365800000|2022-06-16 07:50:00|10.33|8.46|10.26|8.39|10.33|8.46|9.84|8.05|0
1655366100000|2022-06-16 07:55:00|10.24|8.4|10.35|8.47|10.53|8.61|10.07|8.24|0
1655366400000|2022-06-16 08:00:00|10.31|8.43|10.78|8.82|10.84|8.87|10.18|8.33|0
1655366700000|2022-06-16 08:05:00|10.79|8.83|10.35|8.47|10.82|8.85|10.33|8.45|0
1655367000000|2022-06-16 08:10:00|10.36|8.46|10.33|8.45|10.39|8.5|10.16|8.32|0
1655367300000|2022-06-16 08:15:00|10.31|8.44|10.25|8.39|10.51|8.6|10.25|8.39|0
1655367600000|2022-06-16 08:20:00|10.26|8.41|10.24|8.38|10.35|8.47|10.01|8.19|0
1655367900000|2022-06-16 08:25:00|10.23|8.37|10.36|8.48|10.47|8.57|10.14|8.29|0
1655368200000|2022-06-16 08:30:00|10.35|8.47|9.84|8.05|10.37|8.49|9.84|8.05|0
1655368500000|2022-06-16 08:35:00|9.81|8.03|10.06|8.23|10.11|8.27|9.76|7.99|0
1655368800000|2022-06-16 08:40:00|10.12|8.28|9.73|7.96|10.12|8.28|9.7|7.93|0
1655369100000|2022-06-16 08:45:00|9.75|7.97|9.93|8.13|9.96|8.15|9.75|7.97|0
1655369400000|2022-06-16 08:50:00|9.92|8.12|9.56|7.82|9.92|8.12|9.42|7.71|0
1655369700000|2022-06-16 08:55:00|9.57|7.83|9.23|7.55|9.58|7.83|9.22|7.55|0
1655370000000|2022-06-16 09:00:00|9.22|7.54|9.5|7.77|9.5|7.77|8.81|7.21|0
1655370300000|2022-06-16 09:05:00|9.45|7.74|9.34|7.64|9.47|7.75|9.22|7.54|0
1655370600000|2022-06-16 09:10:00|9.32|7.63|9.57|7.83|9.6|7.86|9.29|7.6|0
1655370900000|2022-06-16 09:15:00|9.61|7.86|9.55|7.81|9.78|8.01|9.5|7.77|0
1655371200000|2022-06-16 09:20:00|9.56|7.82|9.6|7.85|9.62|7.87|9.18|7.51|0
1655371500000|2022-06-16 09:25:00|9.58|7.84|9.77|7.99|9.8|8.02|9.55|7.81|0
1655371800000|2022-06-16 09:30:00|9.73|7.96|9.24|7.56|9.8|8.01|9.22|7.55|0
1655372100000|2022-06-16 09:35:00|9.25|7.57|9.23|7.55|9.34|7.64|9.2|7.53|0
1655372400000|2022-06-16 09:40:00|9.25|7.56|9.26|7.58|9.4|7.69|9.07|7.42|0
1655372700000|2022-06-16 09:45:00|9.24|7.56|9.43|7.72|9.43|7.72|9.18|7.51|0
1655373000000|2022-06-16 09:50:00|9.45|7.73|9.48|7.76|9.49|7.77|9.27|7.58|0
1655373300000|2022-06-16 09:55:00|9.49|7.77|9.61|7.86|9.67|7.91|9.4|7.69|0
1655373600000|2022-06-16 10:00:00|9.62|7.87|9.83|8.04|9.86|8.06|9.4|7.69|0
1655373900000|2022-06-16 10:05:00|9.81|8.03|9.81|8.02|9.88|8.08|9.75|7.97|0
1655374200000|2022-06-16 10:10:00|9.82|8.03|9.73|7.96|9.98|8.17|9.72|7.95|0
1655374500000|2022-06-16 10:15:00|9.74|7.97|9.86|8.06|9.86|8.06|9.66|7.9|0
1655374800000|2022-06-16 10:20:00|9.79|8.01|9.45|7.74|9.79|8.01|9.41|7.7|0
1655375100000|2022-06-16 10:25:00|9.44|7.73|9.36|7.66|9.48|7.75|9.35|7.65|0
1655375400000|2022-06-16 10:30:00|9.35|7.65|9.26|7.57|9.44|7.72|9.22|7.55|0
1655375700000|2022-06-16 10:35:00|9.25|7.56|9.21|7.54|9.29|7.6|9.16|7.49|0
1655376000000|2022-06-16 10:40:00|9.2|7.53|9.23|7.55|9.24|7.56|9.16|7.49|0
1655376300000|2022-06-16 10:45:00|9.22|7.54|9.34|7.65|9.37|7.67|9.13|7.47|0
1655376600000|2022-06-16 10:50:00|9.33|7.64|9.22|7.54|9.4|7.69|9.09|7.44|0
1655376900000|2022-06-16 10:55:00|9.23|7.55|9.2|7.52|9.47|7.75|9.12|7.46|0
1655377200000|2022-06-16 11:00:00|9.21|7.54|9.55|7.81|9.61|7.86|9.21|7.54|0
1655377500000|2022-06-16 11:05:00|9.54|7.82|9.55|7.81|9.74|7.97|9.47|7.75|0
1655377800000|2022-06-16 11:10:00|9.56|7.82|9.68|7.92|9.74|7.97|9.4|7.69|0
1655378100000|2022-06-16 11:15:00|9.7|7.94|9.57|7.83|9.7|7.94|9.45|7.73|0
1655378400000|2022-06-16 11:20:00|9.55|7.81|9.59|7.85|9.67|7.91|9.44|7.72|0
1655378700000|2022-06-16 11:25:00|9.61|7.86|9.93|8.12|10.03|8.21|9.57|7.83|0
1655379000000|2022-06-16 11:30:00|9.88|8.08|9.94|8.13|9.96|8.15|9.64|7.89|0
1655379300000|2022-06-16 11:35:00|9.95|8.14|9.84|8.05|10.01|8.19|9.81|8.03|0
1655379600000|2022-06-16 11:40:00|9.82|8.03|9.24|7.56|9.87|8.08|9.14|7.48|0
1655379900000|2022-06-16 11:45:00|9.23|7.55|8.97|7.34|9.23|7.55|8.94|7.32|0
1655380200000|2022-06-16 11:50:00|9.01|7.37|9.11|7.46|9.13|7.47|8.93|7.31|0
1655380500000|2022-06-16 11:55:00|9.1|7.45|9.37|7.67|9.43|7.72|9.04|7.4|0
1655380800000|2022-06-16 12:00:00|9.36|7.66|9.74|7.97|9.87|8.07|9.28|7.59|0
1655381100000|2022-06-16 12:05:00|9.77|7.99|9.97|8.15|10.03|8.21|9.73|7.96|0
1655381400000|2022-06-16 12:10:00|9.95|8.14|10.07|8.24|10.17|8.32|9.92|8.11|0
1655381700000|2022-06-16 12:15:00|10.05|8.23|9.76|7.98|10.17|8.32|9.73|7.96|0
1655382000000|2022-06-16 12:20:00|9.77|8|10.14|8.3|10.18|8.33|9.77|7.99|0
1655382300000|2022-06-16 12:25:00|10.13|8.29|10|8.18|10.25|8.39|9.93|8.13|0
1655382600000|2022-06-16 12:30:00|9.98|8.17|10.12|8.28|10.25|8.39|9.87|8.08|0
1655382900000|2022-06-16 12:35:00|10.14|8.3|10.37|8.48|10.53|8.61|10.03|8.2|0
1655383200000|2022-06-16 12:40:00|10.36|8.47|10.06|8.23|10.37|8.48|9.99|8.17|0
1655383500000|2022-06-16 12:45:00|10.05|8.22|9.85|8.06|10.15|8.31|9.8|8.02|0
1655383800000|2022-06-16 12:50:00|9.86|8.07|9.85|8.06|9.99|8.17|9.8|8.02|0
1655384100000|2022-06-16 12:55:00|9.86|8.07|9.68|7.92|9.94|8.13|9.6|7.86|0
1655384400000|2022-06-16 13:00:00|9.71|7.94|9.48|7.76|9.91|8.11|9.46|7.74|0
1655384700000|2022-06-16 13:05:00|9.47|7.75|9.37|7.67|9.52|7.79|9.25|7.57|0
1655385000000|2022-06-16 13:10:00|9.36|7.66|9.59|7.85|9.66|7.91|9.36|7.66|0
1655385300000|2022-06-16 13:15:00|9.58|7.84|9.47|7.75|9.6|7.86|9.45|7.73|0
1655385600000|2022-06-16 13:20:00|9.46|7.74|9.32|7.62|9.51|7.78|9.3|7.61|0
1655385900000|2022-06-16 13:25:00|9.29|7.6|9.26|7.57|9.42|7.71|9.21|7.53|0
1655386200000|2022-06-16 13:30:00|9.27|7.58|8.82|7.21|9.45|7.73|8.78|7.18|0
1655386500000|2022-06-16 13:35:00|8.8|7.2|8.5|6.9|9.02|7.38|8.31|6.71|0
1655386800000|2022-06-16 13:40:00|8.49|6.89|8.36|6.76|8.64|7.04|8.22|6.62|0
1655387100000|2022-06-16 13:45:00|8.34|6.74|8.79|7.19|9.02|7.38|8.3|6.7|0
1655387400000|2022-06-16 13:50:00|8.76|7.16|8.16|6.56|8.76|7.16|8.1|6.5|0
1655387700000|2022-06-16 13:55:00|8.56|6.96|8.66|7.06|8.94|7.31|8.52|6.92|0
1655388000000|2022-06-16 14:00:00|8.6|7|8.37|6.77|8.75|7.15|8.33|6.73|0
1655388300000|2022-06-16 14:05:00|8.34|6.74|8.34|6.74|8.37|6.77|8.11|6.51|0
1655388600000|2022-06-16 14:10:00|8.32|6.72|8.55|6.95|9.17|7.5|8.2|6.6|0
1655388900000|2022-06-16 14:15:00|8.52|6.92|8.6|7|8.89|7.28|8.51|6.91|0
1655389200000|2022-06-16 14:20:00|8.54|6.94|9.04|7.4|9.16|7.49|8.54|6.94|0
1655389500000|2022-06-16 14:25:00|9.05|7.41|9.17|7.5|9.21|7.54|8.99|7.36|0
1655389800000|2022-06-16 14:30:00|9.12|7.46|9.03|7.39|9.19|7.52|8.85|7.24|0
1655390100000|2022-06-16 14:35:00|9.01|7.37|8.61|7.01|9.01|7.37|8.6|7|0
1655390400000|2022-06-16 14:40:00|8.6|7|8.22|6.62|8.66|7.06|8.22|6.62|0
1655390700000|2022-06-16 14:45:00|8.23|6.63|8.01|6.41|8.3|6.7|8.01|6.41|0
1655391000000|2022-06-16 14:50:00|8.02|6.42|8.06|6.46|8.1|6.5|7.84|6.24|0
1655391300000|2022-06-16 14:55:00|8.07|6.47|8.13|6.53|8.39|6.79|8.05|6.45|0
1655391600000|2022-06-16 15:00:00|8.12|6.52|8.44|6.84|8.5|6.9|8.11|6.51|0
1655391900000|2022-06-16 15:05:00|8.41|6.81|8.42|6.82|8.43|6.83|8.19|6.59|0
1655392200000|2022-06-16 15:10:00|8.4|6.8|8.83|7.22|8.83|7.22|8.35|6.75|0
1655392500000|2022-06-16 15:15:00|8.76|7.16|8.72|7.12|8.97|7.34|8.68|7.08|0
1655392800000|2022-06-16 15:20:00|8.7|7.1|8.81|7.21|8.94|7.31|8.56|6.96|0
1655393100000|2022-06-16 15:25:00|8.8|7.2|8.98|7.35|9.29|7.6|8.77|7.17|0
1655393400000|2022-06-16 15:30:00|8.99|7.36|8.75|7.15|9.05|7.4|8.74|7.14|0
1655393700000|2022-06-16 15:35:00|8.72|7.12|8.91|7.29|8.95|7.32|8.66|7.06|0
1655394000000|2022-06-16 15:40:00|8.92|7.3|8.54|6.94|8.95|7.32|8.41|6.81|0
1655394300000|2022-06-16 15:45:00|8.52|6.92|8.55|6.95|8.56|6.96|8.43|6.83|0
1655394600000|2022-06-16 15:50:00|8.59|6.99|8.45|6.85|8.68|7.08|8.37|6.77|0
1655394900000|2022-06-16 15:55:00|8.46|6.86|8.86|7.25|8.86|7.25|8.44|6.84|0
1655395200000|2022-06-16 16:00:00|8.84|7.24|8.61|7.01|8.91|7.29|8.5|6.9|0
1655395500000|2022-06-16 16:05:00|8.59|6.99|8.33|6.73|8.67|7.07|8.33|6.73|0
1655395800000|2022-06-16 16:10:00|8.32|6.72|8.26|6.66|8.52|6.92|8.24|6.64|0
1655396100000|2022-06-16 16:15:00|8.25|6.65|8.35|6.75|8.54|6.94|8.25|6.65|0
1655396400000|2022-06-16 16:20:00|8.34|6.74|8.4|6.8|8.49|6.89|8.26|6.66|0
1655396700000|2022-06-16 16:25:00|8.39|6.79|8.76|7.16|8.81|7.21|8.33|6.73|0
1655397000000|2022-06-16 16:30:00|8.77|7.17|8.67|7.07|8.84|7.23|8.45|6.85|0
1655397300000|2022-06-16 16:35:00|8.66|7.06|8.53|6.93|8.66|7.06|8.37|6.77|0
1655397600000|2022-06-16 16:40:00|8.55|6.95|8.76|7.16|8.87|7.26|8.45|6.85|0
1655397900000|2022-06-16 16:45:00|8.74|7.14|8.87|7.26|8.97|7.34|8.62|7.02|0
1655398200000|2022-06-16 16:50:00|8.88|7.27|8.74|7.14|8.95|7.32|8.66|7.06|0
1655398500000|2022-06-16 16:55:00|8.75|7.15|8.7|7.1|8.75|7.15|8.53|6.93|0
1655398800000|2022-06-16 17:00:00|8.76|7.16|8.69|7.09|9.02|7.38|8.62|7.02|0
1655399100000|2022-06-16 17:05:00|8.71|7.11|9.08|7.43|9.25|7.57|8.62|7.02|0
1655399400000|2022-06-16 17:10:00|9.09|7.44|8.97|7.34|9.11|7.45|8.84|7.23|0
1655399700000|2022-06-16 17:15:00|8.98|7.35|8.84|7.23|9.08|7.43|8.84|7.23|0
1655400000000|2022-06-16 17:20:00|8.85|7.24|8.58|6.98|8.87|7.26|8.56|6.96|0
1655400300000|2022-06-16 17:25:00|8.59|6.99|9.13|7.47|9.34|7.64|8.52|6.92|0
1655400600000|2022-06-16 17:30:00|8.97|7.34|9.12|7.46|9.25|7.57|8.78|7.18|0
1655400900000|2022-06-16 17:35:00|9.13|7.47|9.02|7.38|9.15|7.49|8.77|7.17|0
1655401200000|2022-06-16 17:40:00|8.99|7.36|8.55|6.95|9.06|7.41|8.55|6.95|0
1655401500000|2022-06-16 17:45:00|8.53|6.93|8.55|6.95|8.58|6.98|8.36|6.76|0
1655401800000|2022-06-16 17:50:00|8.59|6.99|8.42|6.82|8.59|6.99|8.38|6.78|0
1655402100000|2022-06-16 17:55:00|8.43|6.83|7.59|5.99|8.48|6.88|7.57|5.97|0
1655402400000|2022-06-16 18:00:00|7.57|5.97|7.67|6.07|7.76|6.16|7.54|5.94|0
1655402700000|2022-06-16 18:05:00|7.66|6.06|7.51|5.91|7.71|6.11|7.42|5.82|0
1655403000000|2022-06-16 18:10:00|7.49|5.89|7.61|6.01|7.64|6.04|7.48|5.88|0
1655403300000|2022-06-16 18:15:00|7.6|6|7.58|5.98|7.61|6.01|7.48|5.88|0
1655403600000|2022-06-16 18:20:00|7.62|6.02|7.41|5.81|7.63|6.03|7.37|5.77|0
1655403900000|2022-06-16 18:25:00|7.42|5.82|7.35|5.75|7.48|5.88|7.35|5.75|0
1655404200000|2022-06-16 18:30:00|7.32|5.72|7.37|5.77|7.51|5.91|7.29|5.69|0
1655404500000|2022-06-16 18:35:00|7.38|5.78|7.43|5.83|7.5|5.9|7.29|5.69|0
1655404800000|2022-06-16 18:40:00|7.44|5.84|7.51|5.91|7.75|6.15|7.44|5.84|0
1655405100000|2022-06-16 18:45:00|7.49|5.89|7.03|5.43|7.6|6|7.03|5.43|0
1655405400000|2022-06-16 18:50:00|7.04|5.44|6.99|5.39|7.16|5.56|6.97|5.37|0
1655405700000|2022-06-16 18:55:00|7|5.4|7.73|6.13|7.73|6.13|6.97|5.37|0
1655406000000|2022-06-16 19:00:00|7.72|6.12|8.14|6.54|8.28|6.68|7.67|6.07|0
1655406300000|2022-06-16 19:05:00|8.1|6.5|8.46|6.86|8.46|6.86|7.92|6.32|0
1655406600000|2022-06-16 19:10:00|8.45|6.85|8.28|6.68|8.7|7.1|8.13|6.53|0
1655406900000|2022-06-16 19:15:00|8.21|6.61|8.4|6.8|8.4|6.8|8.02|6.42|0
1655407200000|2022-06-16 19:20:00|8.46|6.86|8.4|6.8|8.59|6.99|8.33|6.73|0
1655407500000|2022-06-16 19:25:00|8.38|6.78|8.54|6.94|8.73|7.13|8.31|6.71|0
1655407800000|2022-06-16 19:30:00|8.52|6.92|8.01|6.41|8.57|6.97|7.96|6.36|0
1655408100000|2022-06-16 19:35:00|7.95|6.35|7.88|6.28|8.05|6.45|7.58|5.98|0
1655408400000|2022-06-16 19:40:00|7.89|6.29|7.75|6.15|8.21|6.61|7.75|6.15|0
1655408700000|2022-06-16 19:45:00|7.74|6.14|7.48|5.88|7.83|6.23|7.39|5.79|0
1655409000000|2022-06-16 19:50:00|7.51|5.91|7.68|6.08|7.8|6.2|7.49|5.89|0
1655409300000|2022-06-16 19:55:00|7.73|6.13|8.33|6.73|8.33|6.73|7.65|6.05|0
1655409600000|2022-06-16 20:00:00|8.26|6.66|8.12|6.52|8.34|6.74|8.08|6.48|0
1655409900000|2022-06-16 20:05:00|8.11|6.51|8|6.4|8.38|6.78|8|6.4|0
1655410200000|2022-06-16 20:10:00|7.99|6.39|8.45|6.85|8.45|6.85|7.99|6.39|0
1655410500000|2022-06-16 20:15:00|8.48|6.68|8.23|6.43|8.5|6.7|8.22|6.42|0
1655410800000|2022-06-16 20:20:00|8.25|6.45|8.3|6.5|8.3|6.5|8.2|6.4|0
1655411100000|2022-06-16 20:25:00|8.29|6.49|8.4|6.6|8.4|6.6|8.22|6.42|0
1655411400000|2022-06-16 20:30:00|8.41|6.61|8.36|6.56|8.46|6.66|8.36|6.56|0
1655411700000|2022-06-16 20:35:00|8.35|6.55|8.33|6.53|8.39|6.59|8.32|6.52|0
1655412000000|2022-06-16 20:40:00|8.34|6.54|8.33|6.53|8.36|6.56|8.31|6.51|0
1655412300000|2022-06-16 20:45:00|8.34|6.54|8.55|6.75|8.55|6.75|8.34|6.54|0
1655412600000|2022-06-16 20:50:00|8.54|6.74|8.63|6.83|8.66|6.86|8.53|6.73|0
1655412900000|2022-06-16 20:55:00|8.62|6.82|8.6|6.8|8.67|6.87|8.56|6.76|0
1655413200000|2022-06-16 21:00:00|8.59|6.79|8.62|6.82|8.62|6.82|8.57|6.77|0
1655413500000|2022-06-16 21:05:00|8.61|6.81|8.61|6.81|8.62|6.82|8.59|6.79|0
1655413800000|2022-06-16 21:10:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414100000|2022-06-16 21:15:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414400000|2022-06-16 21:20:00|8.63|6.83|8.64|6.84|8.65|6.85|8.63|6.83|0
1655414700000|2022-06-16 21:25:00|8.62|6.82|8.64|6.84|8.64|6.84|8.62|6.82|0
1655415000000|2022-06-16 21:30:00|8.65|6.85|8.61|6.81|8.66|6.86|8.61|6.81|0
1655415300000|2022-06-16 21:35:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1655415600000|2022-06-16 21:40:00|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1655415900000|2022-06-16 21:45:00|8.61|6.81|8.58|6.78|8.61|6.81|8.58|6.78|0
1655416200000|2022-06-16 21:50:00|8.6|6.8|8.59|6.79|8.61|6.81|8.57|6.77|0
1655416500000|2022-06-16 21:55:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655416800000|2022-06-16 22:00:00|8.65|6.85|8.79|6.99|8.82|7.02|8.65|6.85|0
1655417100000|2022-06-16 22:05:00|8.81|7.01|8.7|6.9|8.84|7.04|8.7|6.9|0
1654499100000|2022-06-06 07:05:00|45.23|42.83|45.24|42.84|45.43|43.03|44.94|42.54|0
1654499400000|2022-06-06 07:10:00|45.22|42.82|45.22|42.82|45.31|42.91|44.98|42.58|0
1654499700000|2022-06-06 07:15:00|45.26|42.86|45.06|42.66|45.31|42.91|45.02|42.62|0
1654500000000|2022-06-06 07:20:00|45.02|42.62|45.45|43.05|45.51|43.11|44.73|42.33|0
1654500300000|2022-06-06 07:25:00|45.43|43.03|45.18|42.78|45.51|43.11|45.06|42.66|0
1654500600000|2022-06-06 07:30:00|45.14|42.74|44.77|42.37|45.14|42.74|44.59|42.19|0
1654500900000|2022-06-06 07:35:00|44.85|42.45|45.09|42.69|45.18|42.78|44.61|42.21|0
1654501200000|2022-06-06 07:40:00|45.22|42.82|45.09|42.69|45.46|43.06|44.97|42.57|0
1654501500000|2022-06-06 07:45:00|45.05|42.65|45.34|42.94|45.46|43.06|44.95|42.55|0
1654501800000|2022-06-06 07:50:00|45.3|42.9|46.37|43.97|46.88|44.48|45.17|42.77|0
1654502100000|2022-06-06 07:55:00|46.35|43.95|47.09|44.69|47.09|44.69|46.12|43.72|0
1654502400000|2022-06-06 08:00:00|47.15|44.75|47.51|45.11|47.66|45.26|47.13|44.73|0
1654502700000|2022-06-06 08:05:00|47.47|45.07|47.47|45.07|49.4|47|47.3|44.9|0
1654503000000|2022-06-06 08:10:00|47.56|45.16|48.15|45.75|48.37|45.97|47.39|44.99|0
1654503300000|2022-06-06 08:15:00|48.2|45.8|47.98|45.58|48.54|46.14|47.9|45.5|0
1654503600000|2022-06-06 08:20:00|47.92|45.52|48.2|45.8|48.24|45.84|47.9|45.5|0
1654503900000|2022-06-06 08:25:00|48.19|45.79|48.19|45.79|48.24|45.84|48.11|45.71|0
1654504200000|2022-06-06 08:30:00|48.24|45.84|48.02|45.62|48.67|46.27|47.98|45.58|0
1654504500000|2022-06-06 08:35:00|47.98|45.58|48.02|45.62|48.11|45.71|47.89|45.49|0
1654504800000|2022-06-06 08:40:00|48.06|45.66|48.06|45.66|48.28|45.88|48.02|45.62|0
1654505100000|2022-06-06 08:45:00|48.1|45.7|48.23|45.83|48.23|45.83|47.8|45.4|0
1654505400000|2022-06-06 08:50:00|48.25|45.85|48.53|46.13|48.58|46.18|47.91|45.51|0
1654505700000|2022-06-06 08:55:00|48.49|46.09|48.49|46.09|48.58|46.18|48.19|45.79|0
1654506000000|2022-06-06 09:00:00|48.45|46.05|48.19|45.79|48.53|46.13|48.06|45.66|0
1654506300000|2022-06-06 09:05:00|48.23|45.83|47.99|45.59|48.23|45.83|47.97|45.57|0
1654506600000|2022-06-06 09:10:00|47.97|45.57|48.05|45.65|48.05|45.65|47.88|45.48|0
1654506900000|2022-06-06 09:15:00|47.97|45.57|47.79|45.39|48.01|45.61|47.67|45.27|0
1654507200000|2022-06-06 09:20:00|47.75|45.35|47.71|45.31|47.82|45.42|47.58|45.18|0
1654507500000|2022-06-06 09:25:00|47.75|45.35|47.58|45.18|47.79|45.39|47.37|44.97|0
1654507800000|2022-06-06 09:30:00|47.54|45.14|47.45|45.05|47.58|45.18|47.24|44.84|0
1654508100000|2022-06-06 09:35:00|47.43|45.03|46.81|44.41|47.43|45.03|46.81|44.41|0
1654508400000|2022-06-06 09:40:00|46.79|44.39|46.73|44.33|47.11|44.71|46.6|44.2|0
1654508700000|2022-06-06 09:45:00|46.75|44.35|47.15|44.75|47.15|44.75|46.73|44.33|0
1654509000000|2022-06-06 09:50:00|47.13|44.73|46.81|44.41|47.19|44.79|46.77|44.37|0
1654509300000|2022-06-06 09:55:00|46.85|44.45|47.15|44.75|47.15|44.75|46.77|44.37|0
1654509600000|2022-06-06 10:00:00|47.12|44.72|47.44|45.04|47.61|45.21|47.02|44.62|0
1654509900000|2022-06-06 10:05:00|47.49|45.09|47.5|45.1|47.57|45.17|47.29|44.89|0
1654510200000|2022-06-06 10:10:00|47.53|45.13|47.48|45.08|47.61|45.21|47.36|44.96|0
1654510500000|2022-06-06 10:15:00|47.44|45.04|47.4|45|47.52|45.12|47.31|44.91|0
1654510800000|2022-06-06 10:20:00|47.44|45.04|47.65|45.25|47.74|45.34|47.35|44.95|0
1654511100000|2022-06-06 10:25:00|47.69|45.29|47.67|45.27|47.84|45.44|47.56|45.16|0
1654511400000|2022-06-06 10:30:00|47.69|45.29|47.82|45.42|47.91|45.51|47.52|45.12|0
1654511700000|2022-06-06 10:35:00|47.86|45.46|47.56|45.16|47.9|45.5|47.48|45.08|0
1654512000000|2022-06-06 10:40:00|47.6|45.2|47.65|45.25|47.69|45.29|47.58|45.18|0
1654512300000|2022-06-06 10:45:00|47.6|45.2|47.6|45.2|47.73|45.33|47.58|45.18|0
1654512600000|2022-06-06 10:50:00|47.62|45.22|47.86|45.46|47.9|45.5|47.56|45.16|0
1654512900000|2022-06-06 10:55:00|47.83|45.43|47.81|45.41|48.01|45.61|47.73|45.33|0
1654513200000|2022-06-06 11:00:00|47.73|45.33|47.43|45.03|47.73|45.33|47.34|44.94|0
1654513500000|2022-06-06 11:05:00|47.39|44.99|47.38|44.98|47.51|45.11|47.34|44.94|0
1654513800000|2022-06-06 11:10:00|47.4|45|47.34|44.94|47.47|45.07|47.34|44.94|0
1654514100000|2022-06-06 11:15:00|47.38|44.98|47.66|45.26|47.72|45.32|47.34|44.94|0
1654514400000|2022-06-06 11:20:00|47.68|45.28|47.98|45.58|48.02|45.62|47.55|45.15|0
1654514700000|2022-06-06 11:25:00|48.02|45.62|47.81|45.41|48.02|45.62|47.63|45.23|0
1654515000000|2022-06-06 11:30:00|47.78|45.38|47.76|45.36|48.06|45.66|47.68|45.28|0
1654515300000|2022-06-06 11:35:00|47.68|45.28|47.63|45.23|47.85|45.45|47.59|45.19|0
1654515600000|2022-06-06 11:40:00|47.65|45.25|47.31|44.91|47.65|45.25|47.29|44.89|0
1654515900000|2022-06-06 11:45:00|47.33|44.93|46.82|44.42|47.42|45.02|46.61|44.21|0
1654516200000|2022-06-06 11:50:00|46.8|44.4|47.22|44.82|47.42|45.02|46.66|44.26|0
1654516500000|2022-06-06 11:55:00|47.59|45.19|48.01|45.61|48.01|45.61|47.46|45.06|0
1654516800000|2022-06-06 12:00:00|48.1|45.7|47.8|45.4|48.1|45.7|47.8|45.4|0
1654517100000|2022-06-06 12:05:00|47.75|45.35|48.01|45.61|48.36|45.96|47.71|45.31|0
1654517400000|2022-06-06 12:10:00|47.97|45.57|48.14|45.74|48.27|45.87|47.97|45.57|0
1654517700000|2022-06-06 12:15:00|48.16|45.76|47.92|45.52|48.31|45.91|47.92|45.52|0
1654518000000|2022-06-06 12:20:00|47.94|45.54|47.41|45.01|47.94|45.54|47.3|44.9|0
1654518300000|2022-06-06 12:25:00|47.37|44.97|47.13|44.73|47.88|45.48|47.13|44.73|0
1654518600000|2022-06-06 12:30:00|47.15|44.75|47.58|45.18|47.62|45.22|47.15|44.75|0
1654518900000|2022-06-06 12:35:00|47.53|45.13|48.05|45.65|48.05|45.65|47.53|45.13|0
1654519200000|2022-06-06 12:40:00|48|45.6|47.83|45.43|48.05|45.65|47.62|45.22|0
1654519500000|2022-06-06 12:45:00|47.79|45.39|48.15|45.75|48.61|46.21|47.74|45.34|0
1654519800000|2022-06-06 12:50:00|48.13|45.73|47.74|45.34|48.26|45.86|47.57|45.17|0
1654520100000|2022-06-06 12:55:00|47.7|45.3|47.53|45.13|47.85|45.45|47.44|45.04|0
1654520400000|2022-06-06 13:00:00|47.57|45.17|47.61|45.21|47.65|45.25|47.36|44.96|0
1654520700000|2022-06-06 13:05:00|47.55|45.15|47.91|45.51|48.08|45.68|47.55|45.15|0
1654521000000|2022-06-06 13:10:00|47.87|45.47|47.91|45.51|48.17|45.77|47.82|45.42|0
1654521300000|2022-06-06 13:15:00|47.95|45.55|47.39|44.99|47.95|45.55|46.97|44.57|0
1654521600000|2022-06-06 13:20:00|47.35|44.95|47.1|44.7|47.44|45.04|46.84|44.44|0
1654521900000|2022-06-06 13:25:00|47.05|44.65|47.09|44.69|47.09|44.69|46.84|44.44|0
1654522200000|2022-06-06 13:30:00|47.33|44.93|47.09|44.69|47.9|45.5|46.33|43.93|0
1654522500000|2022-06-06 13:35:00|47.01|44.61|46.29|43.89|47.16|44.76|45.54|43.14|0
1654522800000|2022-06-06 13:40:00|46.38|43.98|46.96|44.56|48.29|45.89|45.96|43.56|0
1654523100000|2022-06-06 13:45:00|46.88|44.48|46.08|43.68|47.2|44.8|45.29|42.89|0
1654523400000|2022-06-06 13:50:00|46.12|43.72|46.39|43.99|46.62|44.22|45.54|43.14|0
1654523700000|2022-06-06 13:55:00|46.33|43.93|47.64|45.24|47.68|45.28|46|43.6|0
1654524000000|2022-06-06 14:00:00|47.94|45.54|49.51|47.11|49.73|47.33|47.64|45.24|0
1654524300000|2022-06-06 14:05:00|49.42|47.02|50.41|48.01|51.12|48.72|49.29|46.89|0
1654524600000|2022-06-06 14:10:00|50.5|48.1|50.72|48.32|50.9|48.5|50.27|47.87|0
1654524900000|2022-06-06 14:15:00|50.67|48.27|49.92|47.52|50.81|48.41|49.39|46.99|0
1654525200000|2022-06-06 14:20:00|49.74|47.34|48.52|46.12|50.27|47.87|48.52|46.12|0
1654525500000|2022-06-06 14:25:00|48.39|45.99|50.68|48.28|51.15|48.75|48.39|45.99|0
1654525800000|2022-06-06 14:30:00|50.86|48.46|51.04|48.64|51.26|48.86|50.37|47.97|0
1654526100000|2022-06-06 14:35:00|51.08|48.68|50.81|48.41|51.26|48.86|50.19|47.79|0
1654526400000|2022-06-06 14:40:00|50.99|48.59|50.99|48.59|51.26|48.86|49.97|47.57|0
1654526700000|2022-06-06 14:45:00|51.08|48.68|51.26|48.86|51.26|48.86|50.59|48.19|0
1654527000000|2022-06-06 14:50:00|51.21|48.81|50.41|48.01|51.66|49.26|50.36|47.96|0
1654527300000|2022-06-06 14:55:00|50.45|48.05|50.94|48.54|51.08|48.68|50.23|47.83|0
1654527600000|2022-06-06 15:00:00|50.99|48.59|50.58|48.18|51.61|49.21|50.49|48.09|0
1654527900000|2022-06-06 15:05:00|50.54|48.14|49.57|47.17|51.03|48.63|49.48|47.08|0
1654528200000|2022-06-06 15:10:00|49.43|47.03|48.01|45.61|49.43|47.03|47.62|45.22|0
1654528500000|2022-06-06 15:15:00|47.84|45.44|45.57|43.17|48.11|45.71|44.65|42.25|0
1654528800000|2022-06-06 15:20:00|45.44|43.04|45.81|43.41|46.27|43.87|45.32|42.92|0
1654529100000|2022-06-06 15:25:00|45.85|43.45|46.35|43.95|46.52|44.12|45.61|43.21|0
1654529400000|2022-06-06 15:30:00|46.39|43.99|46.06|43.66|46.68|44.28|45.81|43.41|0
1654529700000|2022-06-06 15:35:00|45.85|43.45|46.02|43.62|46.47|44.07|45.56|43.16|0
1654530000000|2022-06-06 15:40:00|45.93|43.53|47.14|44.74|47.23|44.83|45.89|43.49|0
1654530300000|2022-06-06 15:45:00|47.1|44.7|46.59|44.19|47.78|45.38|46.59|44.19|0
1654530600000|2022-06-06 15:50:00|46.51|44.11|46.8|44.4|47.18|44.78|46.34|43.94|0
1654530900000|2022-06-06 15:55:00|46.89|44.49|46.93|44.53|47.18|44.78|46.47|44.07|0
1654531200000|2022-06-06 16:00:00|46.84|44.44|44.46|42.06|46.93|44.53|44.02|41.62|0
1654531500000|2022-06-06 16:05:00|44.54|42.14|43.9|41.5|44.9|42.5|43.86|41.46|0
1654531800000|2022-06-06 16:10:00|43.86|41.46|43.38|40.98|44.02|41.62|43.06|40.66|0
1654532100000|2022-06-06 16:15:00|43.18|40.78|43.69|41.29|44.01|41.61|43.06|40.66|0
1654532400000|2022-06-06 16:20:00|43.61|41.21|43.14|40.74|44.05|41.65|43.14|40.74|0
1654532700000|2022-06-06 16:25:00|43.22|40.82|42.98|40.58|43.73|41.33|42.71|40.31|0
1654533000000|2022-06-06 16:30:00|42.94|40.54|43.47|41.07|43.49|41.09|42.2|39.8|0
1654533300000|2022-06-06 16:35:00|43.41|41.01|43.89|41.49|43.97|41.57|43.29|40.89|0
1654533600000|2022-06-06 16:40:00|43.85|41.45|44.07|41.67|44.29|41.89|43.65|41.25|0
1654533900000|2022-06-06 16:45:00|44.13|41.73|44.17|41.77|44.49|42.09|43.97|41.57|0
1654534200000|2022-06-06 16:50:00|44.05|41.65|44.12|41.72|44.17|41.77|43.41|41.01|0
1654534500000|2022-06-06 16:55:00|44.08|41.68|44.57|42.17|44.77|42.37|44|41.6|0
1654534800000|2022-06-06 17:00:00|44.61|42.21|43.8|41.4|44.61|42.21|43.8|41.4|0
1654535100000|2022-06-06 17:05:00|43.88|41.48|44.28|41.88|44.6|42.2|43.8|41.4|0
1654535400000|2022-06-06 17:10:00|44.4|42|44.27|41.87|44.86|42.46|43.65|41.25|0
1654535700000|2022-06-06 17:15:00|44.23|41.83|44.07|41.67|44.39|41.99|43.52|41.12|0
1654536000000|2022-06-06 17:20:00|44.03|41.63|44.27|41.87|44.59|42.19|43.56|41.16|0
1654536300000|2022-06-06 17:25:00|44.15|41.75|44.39|41.99|44.51|42.11|43.95|41.55|0
1654536600000|2022-06-06 17:30:00|44.35|41.95|44.83|42.43|44.99|42.59|44.19|41.79|0
1654536900000|2022-06-06 17:35:00|44.71|42.31|46.01|43.61|46.39|43.99|44.67|42.27|0
1654537200000|2022-06-06 17:40:00|46.1|43.7|46.64|44.24|46.97|44.57|45.97|43.57|0
1654537500000|2022-06-06 17:45:00|46.68|44.28|46.72|44.32|46.8|44.4|46.09|43.69|0
1654537800000|2022-06-06 17:50:00|46.68|44.28|46.88|44.48|47.3|44.9|46.59|44.19|0
1654538100000|2022-06-06 17:55:00|46.92|44.52|47.43|45.03|47.47|45.07|46.92|44.52|0
1654538400000|2022-06-06 18:00:00|47.47|45.07|47.3|44.9|47.47|45.07|47.01|44.61|0
1654538700000|2022-06-06 18:05:00|47.26|44.86|46.88|44.48|47.43|45.03|46.34|43.94|0
1654539000000|2022-06-06 18:10:00|46.84|44.44|46.46|44.06|47.05|44.65|46.46|44.06|0
1654539300000|2022-06-06 18:15:00|46.38|43.98|46.29|43.89|46.63|44.23|45.88|43.48|0
1654539600000|2022-06-06 18:20:00|46.25|43.85|44.9|42.5|46.25|43.85|44.5|42.1|0
1654539900000|2022-06-06 18:25:00|44.74|42.34|44.22|41.82|44.94|42.54|43.82|41.42|0
1654540200000|2022-06-06 18:30:00|44.1|41.7|44.25|41.85|44.45|42.05|43.78|41.38|0
1654540500000|2022-06-06 18:35:00|44.29|41.89|43.7|41.3|44.58|42.18|43.5|41.1|0
1654540800000|2022-06-06 18:40:00|43.74|41.34|44.41|42.01|44.53|42.13|43.63|41.23|0
1654541100000|2022-06-06 18:45:00|44.39|41.99|44.21|41.81|44.94|42.54|44.17|41.77|0
1654541400000|2022-06-06 18:50:00|44.05|41.65|44.17|41.77|44.21|41.81|42.71|40.31|0
1654541700000|2022-06-06 18:55:00|43.97|41.57|44.21|41.81|44.81|42.41|43.81|41.41|0
1654542000000|2022-06-06 19:00:00|44.09|41.69|44.17|41.77|44.81|42.41|43.73|41.33|0
1654542300000|2022-06-06 19:05:00|44.05|41.65|43.61|41.21|44.37|41.97|43.33|40.93|0
1654542600000|2022-06-06 19:10:00|43.53|41.13|43.01|40.61|44.34|41.94|42.5|40.1|0
1654542900000|2022-06-06 19:15:00|42.93|40.53|42.27|39.87|43.6|41.2|42.23|39.83|0
1654543200000|2022-06-06 19:20:00|42.15|39.75|42.5|40.1|42.89|40.49|41.61|39.21|0
1654543500000|2022-06-06 19:25:00|42.54|40.14|42.42|40.02|42.81|40.41|42.19|39.79|0
1654543800000|2022-06-06 19:30:00|42.34|39.94|42.54|40.14|42.97|40.57|42.19|39.79|0
1654544100000|2022-06-06 19:35:00|42.58|40.18|42.15|39.75|42.65|40.25|41.61|39.21|0
1654544400000|2022-06-06 19:40:00|42.07|39.67|43.56|41.16|43.56|41.16|41.84|39.44|0
1654544700000|2022-06-06 19:45:00|43.52|41.12|42.73|40.33|43.79|41.39|42.38|39.98|0
1654545000000|2022-06-06 19:50:00|42.69|40.29|43|40.6|43.79|41.39|42.08|39.68|0
1654545300000|2022-06-06 19:55:00|42.86|40.46|42.55|40.15|43.34|40.94|42|39.6|0
1654545600000|2022-06-06 20:00:00|42.27|39.87|42.04|39.64|42.43|40.03|42|39.6|0
1654545900000|2022-06-06 20:05:00|42.08|39.68|42.04|39.64|42.31|39.91|41.96|39.56|0
1654546200000|2022-06-06 20:10:00|42|39.6|42|39.6|42.31|39.91|41.92|39.52|0
1654546500000|2022-06-06 20:15:00|42.16|39.36|42.47|39.67|42.51|39.71|42.12|39.32|0
1654546800000|2022-06-06 20:20:00|42.43|39.63|42.49|39.69|42.58|39.78|42.43|39.63|0
1654547100000|2022-06-06 20:25:00|42.51|39.71|42.27|39.47|42.54|39.74|42.27|39.47|0
1654547400000|2022-06-06 20:30:00|42.33|39.53|42.66|39.86|42.7|39.9|42.31|39.51|0
1654547700000|2022-06-06 20:35:00|42.68|39.88|42.82|40.02|42.85|40.05|42.58|39.78|0
1654548000000|2022-06-06 20:40:00|42.81|40.01|42.77|39.97|42.81|40.01|42.7|39.9|0
1654548300000|2022-06-06 20:45:00|42.74|39.94|42.73|39.93|42.77|39.97|42.7|39.9|0
1654548600000|2022-06-06 20:50:00|42.81|40.01|42.97|40.17|43.01|40.21|42.73|39.93|0
1654548900000|2022-06-06 20:55:00|43.01|40.21|42.73|39.93|43.05|40.25|42.73|39.93|0
1654549200000|2022-06-06 21:00:00|42.76|39.96|42.8|40|42.8|40|42.72|39.92|0
1654549500000|2022-06-06 21:05:00|42.81|40.01|42.82|40.02|42.89|40.09|42.81|40.01|0
1654549800000|2022-06-06 21:10:00|42.87|40.07|42.78|39.98|42.87|40.07|42.62|39.82|0
1654550100000|2022-06-06 21:15:00|42.82|40.02|42.78|39.98|42.85|40.05|42.77|39.97|0
1654550400000|2022-06-06 21:20:00|42.77|39.97|42.73|39.93|42.82|40.02|42.71|39.91|0
1654550700000|2022-06-06 21:25:00|42.72|39.92|42.78|39.98|42.78|39.98|42.72|39.92|0
1654551000000|2022-06-06 21:30:00|42.74|39.94|42.62|39.82|42.74|39.94|42.62|39.82|0
1654551300000|2022-06-06 21:35:00|42.58|39.78|42.63|39.83|42.71|39.91|42.56|39.76|0
1654551600000|2022-06-06 21:40:00|42.66|39.86|42.71|39.91|42.71|39.91|42.66|39.86|0
1654551900000|2022-06-06 21:45:00|42.74|39.94|42.77|39.97|42.8|40|42.74|39.94|0
1654552200000|2022-06-06 21:50:00|42.73|39.93|42.77|39.97|42.77|39.97|42.73|39.93|0
1654552500000|2022-06-06 21:55:00|42.78|39.98|42.86|40.06|42.86|40.06|42.78|39.98|0
1654552800000|2022-06-06 22:00:00|42.7|39.9|42.81|40.01|43.13|40.33|42.68|39.88|0
1654553100000|2022-06-06 22:05:00|42.91|40.11|42.64|39.84|43.03|40.23|42.64|39.84|0
1654553400000|2022-06-06 22:10:00|42.68|39.88|42.83|40.03|42.89|40.09|42.6|39.8|0
1654553700000|2022-06-06 22:15:00|42.75|39.95|42.58|39.78|42.87|40.07|42.48|39.68|0
1654554000000|2022-06-06 22:20:00|42.6|39.8|42.28|39.48|42.6|39.8|42.23|39.43|0
1654554300000|2022-06-06 22:25:00|42.26|39.46|42.34|39.54|42.44|39.64|42.24|39.44|0
1654554600000|2022-06-06 22:30:00|42.32|39.52|42.13|39.33|42.4|39.6|42.09|39.29|0
1654554900000|2022-06-06 22:35:00|42.15|39.35|41.89|39.09|42.32|39.52|41.78|38.98|0
1654555200000|2022-06-06 22:40:00|41.93|39.13|41.93|39.13|42.11|39.31|41.82|39.02|0
1654555500000|2022-06-06 22:45:00|41.97|39.17|42.08|39.28|42.24|39.44|41.93|39.13|0
1654555800000|2022-06-06 22:50:00|42.1|39.3|42.04|39.24|42.28|39.48|42.01|39.21|0
1654556100000|2022-06-06 22:55:00|42.01|39.21|42.01|39.21|42.02|39.22|41.85|39.05|0
1654556400000|2022-06-06 23:00:00|42.02|39.22|42.12|39.32|42.12|39.32|41.89|39.09|0
1654556700000|2022-06-06 23:05:00|42.08|39.28|42.35|39.55|42.35|39.55|42.08|39.28|0
1654557000000|2022-06-06 23:10:00|42.31|39.51|42.43|39.63|42.47|39.67|42.29|39.49|0
1654557300000|2022-06-06 23:15:00|42.47|39.67|42.43|39.63|42.47|39.67|42.39|39.59|0
1654557600000|2022-06-06 23:20:00|42.47|39.67|42.33|39.53|42.47|39.67|42.31|39.51|0
1654557900000|2022-06-06 23:25:00|42.31|39.51|42.4|39.6|42.46|39.66|42.31|39.51|0
1654558200000|2022-06-06 23:30:00|42.46|39.66|42.38|39.58|42.46|39.66|42.38|39.58|0
1654558500000|2022-06-06 23:35:00|42.42|39.62|42.34|39.54|42.46|39.66|42.29|39.49|0
1654558800000|2022-06-06 23:40:00|42.31|39.51|42.42|39.62|42.42|39.62|42.23|39.43|0
1654559100000|2022-06-06 23:45:00|42.46|39.66|42.97|40.17|42.97|40.17|42.42|39.62|0
1654559400000|2022-06-06 23:50:00|43.01|40.21|43.01|40.21|43.2|40.4|42.87|40.07|0
1654559700000|2022-06-06 23:55:00|42.98|40.18|42.77|39.97|43.16|40.36|42.77|39.97|0
1654560000000|2022-06-07 00:00:00|42.81|40.01|41.68|38.88|42.81|40.01|41.66|38.86|0
1654560300000|2022-06-07 00:05:00|41.7|38.9|41.39|38.59|41.7|38.9|41.34|38.54|0
1654560600000|2022-06-07 00:10:00|41.38|38.58|41.2|38.4|41.41|38.61|41.11|38.31|0
1654560900000|2022-06-07 00:15:00|41.16|38.36|41.37|38.57|41.47|38.67|40.96|38.16|0
1654561200000|2022-06-07 00:20:00|41.28|38.48|40.95|38.15|41.33|38.53|40.9|38.1|0
1654561500000|2022-06-07 00:25:00|40.92|38.12|41.01|38.21|41.03|38.23|40.8|38|0
1654561800000|2022-06-07 00:30:00|40.99|38.19|40.42|37.62|41.01|38.21|40.35|37.55|0
1654562100000|2022-06-07 00:35:00|40.61|37.81|40.99|38.19|40.99|38.19|40.54|37.74|0
1654562400000|2022-06-07 00:40:00|41.03|38.23|41.06|38.26|41.06|38.26|40.84|38.04|0
1654562700000|2022-06-07 00:45:00|41.03|38.23|40.99|38.19|41.06|38.26|40.76|37.96|0
1654563000000|2022-06-07 00:50:00|41.02|38.22|40.7|37.9|41.1|38.3|40.65|37.85|0
1654563300000|2022-06-07 00:55:00|40.87|38.07|40.89|38.09|40.98|38.18|40.76|37.96|0
1654563600000|2022-06-07 01:00:00|40.91|38.11|41.36|38.56|41.36|38.56|40.87|38.07|0
1654563900000|2022-06-07 01:05:00|41.32|38.52|41.29|38.49|41.55|38.75|41.25|38.45|0
1654564200000|2022-06-07 01:10:00|41.32|38.52|41.09|38.29|41.4|38.6|41.02|38.22|0
1654564500000|2022-06-07 01:15:00|41.04|38.24|41.44|38.64|41.57|38.77|41|38.2|0
1654564800000|2022-06-07 01:20:00|41.45|38.65|41.13|38.33|41.45|38.65|41.05|38.25|0
1654565100000|2022-06-07 01:25:00|41.09|38.29|38.94|36.14|41.09|38.29|38.54|35.74|0
1654565400000|2022-06-07 01:30:00|39.01|36.21|39.32|36.52|39.37|36.57|38.68|35.88|0
1654565700000|2022-06-07 01:35:00|39.34|36.54|39.52|36.72|39.67|36.87|39.15|36.35|0
1654566000000|2022-06-07 01:40:00|39.48|36.68|40|37.2|40|37.2|39.41|36.61|0
1654566300000|2022-06-07 01:45:00|40.04|37.24|40.03|37.23|40.2|37.4|39.85|37.05|0
1654566600000|2022-06-07 01:50:00|40.07|37.27|39.96|37.16|40.09|37.29|39.9|37.1|0
1654566900000|2022-06-07 01:55:00|39.92|37.12|39.81|37.01|39.96|37.16|39.52|36.72|0
1654567200000|2022-06-07 02:00:00|39.83|37.03|39.72|36.92|40|37.2|39.62|36.82|0
1654567500000|2022-06-07 02:05:00|39.7|36.9|39.18|36.38|39.85|37.05|39.18|36.38|0
1654567800000|2022-06-07 02:10:00|39.22|36.42|39.02|36.22|39.22|36.42|38.98|36.18|0
1654568100000|2022-06-07 02:15:00|39.04|36.24|39.03|36.23|39.25|36.45|38.96|36.16|0
1654568400000|2022-06-07 02:20:00|39.07|36.27|39.4|36.6|39.47|36.67|39.05|36.25|0
1654568700000|2022-06-07 02:25:00|39.44|36.64|39.21|36.41|39.47|36.67|39.18|36.38|0
1654569000000|2022-06-07 02:30:00|39.23|36.43|39.07|36.27|39.29|36.49|39.03|36.23|0
1654569300000|2022-06-07 02:35:00|39.1|36.3|39.08|36.28|39.21|36.41|39.03|36.23|0
1654569600000|2022-06-07 02:40:00|39.07|36.27|39.01|36.21|39.1|36.3|38.99|36.19|0
1654569900000|2022-06-07 02:45:00|38.99|36.19|38.83|36.03|38.99|36.19|38.72|35.92|0
1654570200000|2022-06-07 02:50:00|38.81|36.01|38.95|36.15|38.99|36.19|38.81|36.01|0
1654570500000|2022-06-07 02:55:00|38.92|36.12|38.92|36.12|38.95|36.15|38.74|35.94|0
1654570800000|2022-06-07 03:00:00|38.93|36.13|37.86|35.06|38.99|36.19|37.82|35.02|0
1654571100000|2022-06-07 03:05:00|37.89|35.09|37.82|35.02|37.93|35.13|37.82|35.02|0
1654571400000|2022-06-07 03:10:00|37.86|35.06|38.07|35.27|38.14|35.34|37.86|35.06|0
1654571700000|2022-06-07 03:15:00|38.11|35.31|38.61|35.81|38.7|35.9|38.07|35.27|0
1654572000000|2022-06-07 03:20:00|38.56|35.76|38.79|35.99|38.79|35.99|38.54|35.74|0
1654572300000|2022-06-07 03:25:00|38.83|36.03|38.72|35.92|39.01|36.21|38.72|35.92|0
1654572600000|2022-06-07 03:30:00|38.74|35.94|38.68|35.88|38.75|35.95|38.64|35.84|0
1654572900000|2022-06-07 03:35:00|38.72|35.92|38.81|36.01|38.94|36.14|38.54|35.74|0
1654573200000|2022-06-07 03:40:00|38.79|35.99|38.86|36.06|38.9|36.1|38.72|35.92|0
1654573500000|2022-06-07 03:45:00|38.9|36.1|38.97|36.17|39.04|36.24|38.79|35.99|0
1654573800000|2022-06-07 03:50:00|39.01|36.21|39.08|36.28|39.11|36.31|38.82|36.02|0
1654574100000|2022-06-07 03:55:00|39.02|36.22|38.66|35.86|39.15|36.35|38.64|35.84|0
1654574400000|2022-06-07 04:00:00|38.69|35.89|38.47|35.67|38.71|35.91|38.38|35.58|0
1654574700000|2022-06-07 04:05:00|38.46|35.66|39.21|36.41|39.83|37.03|38.46|35.66|0
1654575000000|2022-06-07 04:10:00|39.17|36.37|39.25|36.45|39.28|36.48|39.17|36.37|0
1654575300000|2022-06-07 04:15:00|39.23|36.43|39.28|36.48|39.28|36.48|39.14|36.34|0
1654575600000|2022-06-07 04:20:00|39.25|36.45|39.43|36.63|39.47|36.67|39.25|36.45|0
1654575900000|2022-06-07 04:25:00|39.47|36.67|39.54|36.74|39.54|36.74|39.35|36.55|0
1654576200000|2022-06-07 04:30:00|39.5|36.7|38.59|35.79|39.54|36.74|38.55|35.75|0
1654576500000|2022-06-07 04:35:00|38.55|35.75|38.8|36|38.91|36.11|38.55|35.75|0
1654576800000|2022-06-07 04:40:00|38.82|36.02|38.8|36|38.84|36.04|38.68|35.88|0
1654577100000|2022-06-07 04:45:00|38.75|35.95|38.76|35.96|38.8|36|38.53|35.73|0
1654577400000|2022-06-07 04:50:00|38.73|35.93|38.73|35.93|38.89|36.09|38.69|35.89|0
1654577700000|2022-06-07 04:55:00|38.76|35.96|38.85|36.05|38.96|36.16|38.76|35.96|0
1654578000000|2022-06-07 05:00:00|38.87|36.07|38.94|36.14|39.05|36.25|38.8|36|0
1654578300000|2022-06-07 05:05:00|38.91|36.11|38.51|35.71|38.91|36.11|38.47|35.67|0
1654578600000|2022-06-07 05:10:00|38.47|35.67|38.33|35.53|38.62|35.82|38.25|35.45|0
1654578900000|2022-06-07 05:15:00|38.31|35.51|38.49|35.69|38.61|35.81|38.31|35.51|0
1654579200000|2022-06-07 05:20:00|38.47|35.67|37.96|35.16|38.63|35.83|37.89|35.09|0
1654579500000|2022-06-07 05:25:00|37.93|35.13|36.6|33.8|38|35.2|36.58|33.78|0
1654579800000|2022-06-07 05:30:00|36.63|33.83|38.96|36.16|39.1|36.3|36.63|33.83|0
1654580100000|2022-06-07 05:35:00|39|36.2|38.9|36.1|39.14|36.34|38.74|35.94|0
1654580400000|2022-06-07 05:40:00|38.89|36.09|39.07|36.27|39.25|36.45|38.89|36.09|0
1654580700000|2022-06-07 05:45:00|39.1|36.3|39.1|36.3|39.28|36.48|38.85|36.05|0
1654581000000|2022-06-07 05:50:00|39.17|36.37|39.14|36.34|39.28|36.48|39.03|36.23|0
1654581300000|2022-06-07 05:55:00|39.17|36.37|38.92|36.12|39.35|36.55|38.88|36.08|0
1654581600000|2022-06-07 06:00:00|38.99|36.19|40.12|37.32|40.27|37.47|38.99|36.19|0
1654581900000|2022-06-07 06:05:00|40.24|37.44|39.86|37.06|40.24|37.44|39.79|36.99|0
1654582200000|2022-06-07 06:10:00|39.83|37.03|40.05|37.25|40.05|37.25|39.83|37.03|0
1654582500000|2022-06-07 06:15:00|40.07|37.27|40.16|37.36|40.31|37.51|40.01|37.21|0
1654582800000|2022-06-07 06:20:00|40.19|37.39|40.08|37.28|40.38|37.58|39.99|37.19|0
1654583100000|2022-06-07 06:25:00|40.12|37.32|40.49|37.69|40.49|37.69|39.97|37.17|0
1654583400000|2022-06-07 06:30:00|40.53|37.73|40.27|37.47|40.71|37.91|40.23|37.43|0
1654583700000|2022-06-07 06:35:00|40.3|37.5|40.15|37.35|40.38|37.58|40.08|37.28|0
1654584000000|2022-06-07 06:40:00|40.19|37.39|40|37.2|40.41|37.61|40|37.2|0
1654584300000|2022-06-07 06:45:00|40.04|37.24|39.93|37.13|40.04|37.24|39.49|36.69|0
1654584600000|2022-06-07 06:50:00|39.86|37.06|40|37.2|40.3|37.5|39.86|37.06|0
1654584900000|2022-06-07 06:55:00|39.89|37.09|39.96|37.16|39.96|37.16|39.69|36.89|0
1654585200000|2022-06-07 07:00:00|39.93|37.13|40.07|37.27|40.65|37.85|39.93|37.13|0
1654585500000|2022-06-07 07:05:00|39.84|37.44|40.41|38.01|40.41|38.01|39.63|37.23|0
1654585800000|2022-06-07 07:10:00|40.36|37.96|40.99|38.59|41.05|38.65|40.24|37.84|0
1654586100000|2022-06-07 07:15:00|41.07|38.67|40.47|38.07|41.53|39.13|40.32|37.92|0
1654586400000|2022-06-07 07:20:00|40.43|38.03|40.16|37.76|41.43|39.03|39.73|37.33|0
1654586700000|2022-06-07 07:25:00|40.21|37.81|40.29|37.89|40.59|38.19|40.03|37.63|0
1654587000000|2022-06-07 07:30:00|40.27|37.87|40.51|38.11|40.96|38.56|40.27|37.87|0
1654587300000|2022-06-07 07:35:00|40.45|38.05|39.91|37.51|40.59|38.19|39.91|37.51|0
1654587600000|2022-06-07 07:40:00|39.88|37.48|40.4|38|40.55|38.15|39.88|37.48|0
1654587900000|2022-06-07 07:45:00|40.36|37.96|40.79|38.39|41.23|38.83|40.36|37.96|0
1654588200000|2022-06-07 07:50:00|40.81|38.41|40.67|38.27|41|38.6|40.56|38.16|0
1654588500000|2022-06-07 07:55:00|40.66|38.26|40.54|38.14|40.92|38.52|40.47|38.07|0
1654588800000|2022-06-07 08:00:00|40.58|38.18|40.81|38.41|40.92|38.52|40.36|37.96|0
1654589100000|2022-06-07 08:05:00|40.88|38.48|40.96|38.56|41.26|38.86|40.79|38.39|0
1654589400000|2022-06-07 08:10:00|41.01|38.61|40.82|38.42|41.07|38.67|40.73|38.33|0
1654589700000|2022-06-07 08:15:00|40.84|38.44|40.65|38.25|40.86|38.46|40.35|37.95|0
1654590000000|2022-06-07 08:20:00|40.73|38.33|40.8|38.4|40.88|38.48|40.5|38.1|0
1654590300000|2022-06-07 08:25:00|40.78|38.38|40.65|38.25|41.07|38.67|40.63|38.23|0
1654590600000|2022-06-07 08:30:00|40.69|38.29|40.87|38.47|40.99|38.59|40.57|38.17|0
1654590900000|2022-06-07 08:35:00|40.84|38.44|41.48|39.08|41.56|39.16|40.8|38.4|0
1654591200000|2022-06-07 08:40:00|41.52|39.12|39.9|37.5|41.96|39.56|39.75|37.35|0
1654591500000|2022-06-07 08:45:00|39.98|37.58|39.79|37.39|40.01|37.61|39.75|37.35|0
1654591800000|2022-06-07 08:50:00|39.77|37.37|39.75|37.35|39.82|37.42|39.6|37.2|0
1654592100000|2022-06-07 08:55:00|39.73|37.33|39.75|37.35|39.86|37.46|39.64|37.24|0
1654592400000|2022-06-07 09:00:00|39.69|37.29|39.3|36.9|39.9|37.5|39.3|36.9|0
1654592700000|2022-06-07 09:05:00|39.34|36.94|39.19|36.79|39.41|37.01|38.97|36.57|0
1654593000000|2022-06-07 09:10:00|39.15|36.75|38.9|36.5|39.23|36.83|38.86|36.46|0
1654593300000|2022-06-07 09:15:00|38.91|36.51|39.3|36.9|39.3|36.9|38.75|36.35|0
1654593600000|2022-06-07 09:20:00|39.24|36.84|39.48|37.08|39.52|37.12|39.23|36.83|0
1654593900000|2022-06-07 09:25:00|39.46|37.06|39.71|37.31|39.82|37.42|39.46|37.06|0
1654594200000|2022-06-07 09:30:00|39.72|37.32|39.82|37.42|39.97|37.57|39.67|37.27|0
1654594500000|2022-06-07 09:35:00|39.83|37.43|39.48|37.08|39.89|37.49|39.48|37.08|0
1654594800000|2022-06-07 09:40:00|39.44|37.04|39.05|36.65|39.44|37.04|39|36.6|0
1654595100000|2022-06-07 09:45:00|39.04|36.64|38.96|36.56|39.07|36.67|38.89|36.49|0
1654595400000|2022-06-07 09:50:00|38.93|36.53|38.78|36.38|38.96|36.56|38.74|36.34|0
1654595700000|2022-06-07 09:55:00|38.74|36.34|38.78|36.38|39.03|36.63|38.7|36.3|0
1654596000000|2022-06-07 10:00:00|38.74|36.34|39|36.6|39.03|36.63|38.74|36.34|0
1654596300000|2022-06-07 10:05:00|38.96|36.56|39.01|36.61|39.03|36.63|38.94|36.54|0
1654596600000|2022-06-07 10:10:00|38.99|36.59|38.96|36.56|39.03|36.63|38.92|36.52|0
1654596900000|2022-06-07 10:15:00|38.94|36.54|37.87|35.47|38.96|36.56|37.83|35.43|0
1654597200000|2022-06-07 10:20:00|37.83|35.43|37.83|35.43|37.98|35.58|37.44|35.04|0
1654597500000|2022-06-07 10:25:00|37.87|35.47|37.86|35.46|38.15|35.75|37.05|34.65|0
1654597800000|2022-06-07 10:30:00|37.88|35.48|38.4|36|38.47|36.07|37.86|35.46|0
1654598100000|2022-06-07 10:35:00|38.44|36.04|38.71|36.31|38.8|36.4|38.34|35.94|0
1654598400000|2022-06-07 10:40:00|38.73|36.33|38.27|35.87|38.76|36.36|38.27|35.87|0
1654598700000|2022-06-07 10:45:00|38.29|35.89|38.76|36.36|38.83|36.43|38.25|35.85|0
1654599000000|2022-06-07 10:50:00|38.8|36.4|38.8|36.4|39.02|36.62|38.65|36.25|0
1654599300000|2022-06-07 10:55:00|38.78|36.38|37.18|34.78|38.94|36.54|36.86|34.46|0
1654599600000|2022-06-07 11:00:00|37.11|34.71|38.56|36.16|45.43|43.03|32.45|30.05|0
1654599900000|2022-06-07 11:05:00|38.49|36.09|37.42|35.02|38.6|36.2|37.38|34.98|0
1654600200000|2022-06-07 11:10:00|37.31|34.91|36|33.6|37.35|34.95|35.14|32.74|0
1654600500000|2022-06-07 11:15:00|35.98|33.58|36.78|34.38|36.83|34.43|35.86|33.46|0
1654600800000|2022-06-07 11:20:00|36.8|34.4|37.3|34.9|37.31|34.91|36.53|34.13|0
1654601100000|2022-06-07 11:25:00|37.28|34.88|37.65|35.25|37.79|35.39|37.07|34.67|0
1654601400000|2022-06-07 11:30:00|37.61|35.21|37.76|35.36|37.84|35.44|37.51|35.11|0
1654601700000|2022-06-07 11:35:00|37.77|35.37|37.79|35.39|37.9|35.5|37.65|35.25|0
1654602000000|2022-06-07 11:40:00|37.84|35.44|37.47|35.07|37.84|35.44|37.42|35.02|0
1654602300000|2022-06-07 11:45:00|37.45|35.05|37.77|35.37|37.79|35.39|37.45|35.05|0
1654602600000|2022-06-07 11:50:00|37.75|35.35|37.4|35|37.75|35.35|37.4|35|0
1654602900000|2022-06-07 11:55:00|37.43|35.03|37.57|35.17|37.64|35.24|37.32|34.92|0
1654603200000|2022-06-07 12:00:00|37.64|35.24|37.25|34.85|37.87|35.47|37.25|34.85|0
1654603500000|2022-06-07 12:05:00|37.22|34.82|37.18|34.78|37.5|35.1|37.15|34.75|0
1654603800000|2022-06-07 12:10:00|37.16|34.76|37.18|34.78|37.36|34.96|36.97|34.57|0
1654604100000|2022-06-07 12:15:00|37.22|34.82|36.83|34.43|37.32|34.92|36.76|34.36|0
1654604400000|2022-06-07 12:20:00|36.86|34.46|37.39|34.99|37.57|35.17|36.83|34.43|0
1654604700000|2022-06-07 12:25:00|37.46|35.06|37.32|34.92|37.57|35.17|37.32|34.92|0
1654605000000|2022-06-07 12:30:00|37.35|34.95|37.39|34.99|37.42|35.02|36.55|34.15|0
1654605300000|2022-06-07 12:35:00|37.37|34.97|37.07|34.67|37.49|35.09|36.72|34.32|0
1654605600000|2022-06-07 12:40:00|37.03|34.63|37.1|34.7|37.17|34.77|36.68|34.28|0
1654605900000|2022-06-07 12:45:00|37.17|34.77|36.68|34.28|37.49|35.09|36.65|34.25|0
1654606200000|2022-06-07 12:50:00|36.65|34.25|36.54|34.14|37|34.6|36.47|34.07|0
1654606500000|2022-06-07 12:55:00|36.58|34.18|36.37|33.97|36.79|34.39|36.3|33.9|0
1654606800000|2022-06-07 13:00:00|36.32|33.92|36.68|34.28|36.71|34.31|36.26|33.86|0
1654607100000|2022-06-07 13:05:00|36.64|34.24|36.43|34.03|36.78|34.38|36.37|33.97|0
1654607400000|2022-06-07 13:10:00|36.47|34.07|36.09|33.69|36.54|34.14|35.9|33.5|0
1654607700000|2022-06-07 13:15:00|36.12|33.72|36.29|33.89|36.61|34.21|36.12|33.72|0
1654608000000|2022-06-07 13:20:00|36.26|33.86|36.4|34|36.61|34.21|36.23|33.83|0
1654608300000|2022-06-07 13:25:00|36.47|34.07|36.81|34.41|36.81|34.41|36.22|33.82|0
1654608600000|2022-06-07 13:30:00|36.85|34.45|38.38|35.98|38.48|36.08|36.19|33.79|0
1654608900000|2022-06-07 13:35:00|38.3|35.9|38.12|35.72|38.85|36.45|37.87|35.47|0
1654609200000|2022-06-07 13:40:00|38.19|35.79|38.68|36.28|38.84|36.44|37.87|35.47|0
1654609500000|2022-06-07 13:45:00|38.74|36.34|39.06|36.66|39.17|36.77|38.34|35.94|0
1654609800000|2022-06-07 13:50:00|39.08|36.68|39.58|37.18|40.32|37.92|38.95|36.55|0
1654610100000|2022-06-07 13:55:00|39.73|37.33|39.06|36.66|39.97|37.57|38.77|36.37|0
1654610400000|2022-06-07 14:00:00|39.1|36.7|39.95|37.55|39.98|37.58|38.7|36.3|0
1654610700000|2022-06-07 14:05:00|39.98|37.58|39.12|36.72|41.78|39.38|38.81|36.41|0
1654611000000|2022-06-07 14:10:00|39.23|36.83|38.68|36.28|39.48|37.08|38.28|35.88|0
1654611300000|2022-06-07 14:15:00|38.71|36.31|38.79|36.39|39.19|36.79|38.17|35.77|0
1654611600000|2022-06-07 14:20:00|38.89|36.49|39.67|37.27|40.3|37.9|38.53|36.13|0
1654611900000|2022-06-07 14:25:00|39.7|37.3|41.67|39.27|41.86|39.46|39.44|37.04|0
1654612200000|2022-06-07 14:30:00|41.7|39.3|42.91|40.51|42.97|40.57|41.44|39.04|0
1654612500000|2022-06-07 14:35:00|42.87|40.47|44.47|42.07|44.67|42.27|42.68|40.28|0
1654612800000|2022-06-07 14:40:00|44.38|41.98|45.13|42.73|45.89|43.49|44.12|41.72|0
1654613100000|2022-06-07 14:45:00|45.21|42.81|45.83|43.43|45.91|43.51|44.92|42.52|0
1654613400000|2022-06-07 14:50:00|45.87|43.47|45.66|43.26|45.91|43.51|45.17|42.77|0
1654613700000|2022-06-07 14:55:00|45.58|43.18|44.96|42.56|45.66|43.26|44.76|42.36|0
1654614000000|2022-06-07 15:00:00|45|42.6|44.64|42.24|45.49|43.09|44.55|42.15|0
1654614300000|2022-06-07 15:05:00|44.6|42.2|44.06|41.66|44.76|42.36|43.34|40.94|0
1654614600000|2022-06-07 15:10:00|43.94|41.54|44.54|42.14|44.79|42.39|43.86|41.46|0
1654614900000|2022-06-07 15:15:00|44.42|42.02|43.17|40.77|44.63|42.23|43.09|40.69|0
1654615200000|2022-06-07 15:20:00|43.29|40.89|42.27|39.87|43.49|41.09|42.27|39.87|0
1654615500000|2022-06-07 15:25:00|42.19|39.79|41.84|39.44|42.62|40.22|41.57|39.17|0
1654615800000|2022-06-07 15:30:00|41.88|39.48|41.96|39.56|42.15|39.75|40.63|38.23|0
1654616100000|2022-06-07 15:35:00|42|39.6|42.31|39.91|42.34|39.94|41.42|39.02|0
1654616400000|2022-06-07 15:40:00|42.29|39.89|42.03|39.63|42.34|39.94|41.84|39.44|0
1654616700000|2022-06-07 15:45:00|41.95|39.55|40.96|38.56|42.42|40.02|40.84|38.44|0
1654617000000|2022-06-07 15:50:00|40.88|38.48|41.07|38.67|41.57|39.17|40.73|38.33|0
1654617300000|2022-06-07 15:55:00|41.03|38.63|42.07|39.67|42.3|39.9|41.03|38.63|0
1654617600000|2022-06-07 16:00:00|42.15|39.75|41.8|39.4|42.42|40.02|41.64|39.24|0
1654617900000|2022-06-07 16:05:00|41.76|39.36|41.41|39.01|41.76|39.36|40.95|38.55|0
1654618200000|2022-06-07 16:10:00|41.49|39.09|41.25|38.85|41.75|39.35|41.15|38.75|0
1654618500000|2022-06-07 16:15:00|41.13|38.73|40.48|38.08|41.28|38.88|40.07|37.67|0
1654618800000|2022-06-07 16:20:00|40.41|38.01|40.71|38.31|40.82|38.42|40.22|37.82|0
1654619100000|2022-06-07 16:25:00|40.67|38.27|41.01|38.61|41.28|38.88|40.67|38.27|0
1654619400000|2022-06-07 16:30:00|41.05|38.65|41.66|39.26|41.86|39.46|40.71|38.31|0
1654619700000|2022-06-07 16:35:00|41.7|39.3|42.01|39.61|42.01|39.61|41.43|39.03|0
1654620000000|2022-06-07 16:40:00|42.05|39.65|42.36|39.96|42.91|40.51|42.05|39.65|0
1654620300000|2022-06-07 16:45:00|42.4|40|42.71|40.31|42.87|40.47|42.4|40|0
1654620600000|2022-06-07 16:50:00|42.75|40.35|42.99|40.59|43.11|40.71|42.2|39.8|0
1654620900000|2022-06-07 16:55:00|42.95|40.55|42.83|40.43|43.07|40.67|42.48|40.08|0
1654621200000|2022-06-07 17:00:00|42.87|40.47|43.38|40.98|43.46|41.06|42.55|40.15|0
1654621500000|2022-06-07 17:05:00|43.34|40.94|43.82|41.42|43.82|41.42|42.99|40.59|0
1654621800000|2022-06-07 17:10:00|43.9|41.5|43.9|41.5|44.02|41.62|43.5|41.1|0
1654622100000|2022-06-07 17:15:00|43.94|41.54|44.14|41.74|44.38|41.98|43.82|41.42|0
1654622400000|2022-06-07 17:20:00|44.1|41.7|42.84|40.44|44.68|42.28|42.72|40.32|0
1654622700000|2022-06-07 17:25:00|42.88|40.48|42.96|40.56|43.12|40.72|42.68|40.28|0
1654623000000|2022-06-07 17:30:00|43.2|40.8|42.94|40.54|43.28|40.88|42.64|40.24|0
1654623300000|2022-06-07 17:35:00|42.88|40.48|42.92|40.52|43.16|40.76|42.48|40.08|0
1654623600000|2022-06-07 17:40:00|42.96|40.56|42.84|40.44|42.96|40.56|42.44|40.04|0
1654623900000|2022-06-07 17:45:00|42.8|40.4|42.83|40.43|43.11|40.71|42.48|40.08|0
1654624200000|2022-06-07 17:50:00|42.87|40.47|42.71|40.31|43.27|40.87|42.64|40.24|0
1654624500000|2022-06-07 17:55:00|42.64|40.24|42.95|40.55|43.31|40.91|41.87|39.47|0
1654624800000|2022-06-07 18:00:00|43.01|40.61|43.47|41.07|43.51|41.11|42.75|40.35|0
1654625100000|2022-06-07 18:05:00|43.51|41.11|44.85|42.45|44.89|42.49|43.35|40.95|0
1654625400000|2022-06-07 18:10:00|44.89|42.49|45.34|42.94|45.42|43.02|44.76|42.36|0
1654625700000|2022-06-07 18:15:00|45.42|43.02|44.8|42.4|45.59|43.19|44.72|42.32|0
1654626000000|2022-06-07 18:20:00|44.76|42.36|44.97|42.57|45.01|42.61|44.64|42.24|0
1654626300000|2022-06-07 18:25:00|45.01|42.61|45.13|42.73|45.3|42.9|44.68|42.28|0
1654626600000|2022-06-07 18:30:00|45.17|42.77|45.75|43.35|45.92|43.52|44.96|42.56|0
1654626900000|2022-06-07 18:35:00|45.79|43.39|45.42|43.02|45.88|43.48|45.33|42.93|0
1654627200000|2022-06-07 18:40:00|45.5|43.1|44.14|41.74|45.54|43.14|43.82|41.42|0
1654627500000|2022-06-07 18:45:00|44.02|41.62|43.66|41.26|44.55|42.15|43.46|41.06|0
1654627800000|2022-06-07 18:50:00|43.7|41.3|44.14|41.74|44.26|41.86|43.54|41.14|0
1654628100000|2022-06-07 18:55:00|43.98|41.58|44.59|42.19|44.67|42.27|43.82|41.42|0
1654628400000|2022-06-07 19:00:00|44.63|42.23|45.29|42.89|45.41|43.01|44.47|42.07|0
1654628700000|2022-06-07 19:05:00|45.33|42.93|45.33|42.93|45.7|43.3|44.96|42.56|0
1654629000000|2022-06-07 19:10:00|45.41|43.01|45.12|42.72|45.66|43.26|44.79|42.39|0
1654629300000|2022-06-07 19:15:00|45.08|42.68|45.53|43.13|45.7|43.3|45.08|42.68|0
1654629600000|2022-06-07 19:20:00|45.57|43.17|45.7|43.3|46.03|43.63|45.41|43.01|0
1654629900000|2022-06-07 19:25:00|45.78|43.38|45.82|43.42|45.99|43.59|45.49|43.09|0
1654630200000|2022-06-07 19:30:00|45.78|43.38|47.37|44.97|47.42|45.02|45.65|43.25|0
1654630500000|2022-06-07 19:35:00|47.33|44.93|48.02|45.62|48.02|45.62|47.25|44.85|0
1654630800000|2022-06-07 19:40:00|48.06|45.66|47.93|45.53|48.23|45.83|47.59|45.19|0
1654631100000|2022-06-07 19:45:00|48.01|45.61|48.53|46.13|48.62|46.22|47.8|45.4|0
1654631400000|2022-06-07 19:50:00|48.49|46.09|48.75|46.35|48.93|46.53|48.19|45.79|0
1654631700000|2022-06-07 19:55:00|48.71|46.31|48.01|45.61|48.88|46.48|48.01|45.61|0
1654632000000|2022-06-07 20:00:00|48.14|45.74|47.28|44.88|48.14|45.74|47.03|44.63|0
1654632300000|2022-06-07 20:05:00|47.32|44.92|47.49|45.09|47.62|45.22|47.2|44.8|0
1654632600000|2022-06-07 20:10:00|47.45|45.05|47.45|45.05|47.58|45.18|47.45|45.05|0
1654632900000|2022-06-07 20:15:00|47.65|44.85|47.39|44.59|47.69|44.89|47.31|44.51|0
1654633200000|2022-06-07 20:20:00|47.44|44.64|47.39|44.59|47.65|44.85|47.26|44.46|0
1654633500000|2022-06-07 20:25:00|47.35|44.55|47.09|44.29|47.43|44.63|47.09|44.29|0
1654633800000|2022-06-07 20:30:00|47.14|44.34|47.18|44.38|47.18|44.38|46.92|44.12|0
1654634100000|2022-06-07 20:35:00|47.13|44.33|47.11|44.31|47.22|44.42|47.05|44.25|0
1654634400000|2022-06-07 20:40:00|47.13|44.33|46.92|44.12|47.26|44.46|46.84|44.04|0
1654634700000|2022-06-07 20:45:00|46.9|44.1|46.88|44.08|47.09|44.29|46.88|44.08|0
1654635000000|2022-06-07 20:50:00|46.92|44.12|46.88|44.08|46.96|44.16|46.67|43.87|0
1654635300000|2022-06-07 20:55:00|46.79|43.99|46.89|44.09|46.96|44.16|46.75|43.95|0
1654635600000|2022-06-07 21:00:00|46.82|44.02|46.8|44|46.84|44.04|46.73|43.93|0
1654635900000|2022-06-07 21:05:00|46.81|44.01|46.8|44|46.83|44.03|46.78|43.98|0
1654636200000|2022-06-07 21:10:00|46.82|44.02|46.84|44.04|46.84|44.04|46.82|44.02|0
1654636500000|2022-06-07 21:15:00|46.83|44.03|46.86|44.06|46.86|44.06|46.79|43.99|0
1654636800000|2022-06-07 21:20:00|46.87|44.07|46.89|44.09|46.89|44.09|46.86|44.06|0
1654637100000|2022-06-07 21:25:00|46.84|44.04|46.87|44.07|46.87|44.07|46.74|43.94|0
1654637400000|2022-06-07 21:30:00|46.9|44.1|46.99|44.19|47.01|44.21|46.88|44.08|0
1654637700000|2022-06-07 21:35:00|47.02|44.22|47.07|44.27|47.12|44.32|47.02|44.22|0
1654638000000|2022-06-07 21:40:00|47.05|44.25|46.99|44.19|47.05|44.25|46.95|44.15|0
1654638300000|2022-06-07 21:45:00|46.96|44.16|47|44.2|47|44.2|46.96|44.16|0
1654638600000|2022-06-07 21:50:00|46.97|44.17|47.02|44.22|47.03|44.23|46.97|44.17|0
1654638900000|2022-06-07 21:55:00|47.04|44.24|47.04|44.24|47.04|44.24|47.01|44.21|0
1654639200000|2022-06-07 22:00:00|46.84|44.04|47.34|44.54|47.5|44.7|46.84|44.04|0
1654639500000|2022-06-07 22:05:00|47.28|44.48|47.15|44.35|47.28|44.48|46.98|44.18|0
1654639800000|2022-06-07 22:10:00|47.17|44.37|47.58|44.78|47.75|44.95|47.15|44.35|0
1654640100000|2022-06-07 22:15:00|47.62|44.82|47.45|44.65|47.64|44.84|47.32|44.52|0
1654640400000|2022-06-07 22:20:00|47.43|44.63|47.32|44.52|47.43|44.63|47.15|44.35|0
1654640700000|2022-06-07 22:25:00|47.36|44.56|47.32|44.52|47.53|44.73|47.15|44.35|0
1654641000000|2022-06-07 22:30:00|47.36|44.56|47.15|44.35|47.36|44.56|47.15|44.35|0
1654641300000|2022-06-07 22:35:00|47.19|44.39|47.02|44.22|47.27|44.47|46.93|44.13|0
1654641600000|2022-06-07 22:40:00|47.1|44.3|47.27|44.47|47.27|44.47|47.02|44.22|0
1654641900000|2022-06-07 22:45:00|47.23|44.43|46.97|44.17|47.31|44.51|46.93|44.13|0
1654642200000|2022-06-07 22:50:00|47.02|44.22|47.14|44.34|47.18|44.38|46.89|44.09|0
1654642500000|2022-06-07 22:55:00|47.18|44.38|47.14|44.34|47.18|44.38|47.01|44.21|0
1654642800000|2022-06-07 23:00:00|47.18|44.38|47.27|44.47|47.27|44.47|47.14|44.34|0
1654643100000|2022-06-07 23:05:00|47.31|44.51|47.27|44.47|47.35|44.55|47.22|44.42|0
1654643400000|2022-06-07 23:10:00|47.31|44.51|47.14|44.34|47.31|44.51|47.14|44.34|0
1654643700000|2022-06-07 23:15:00|47.18|44.38|47.35|44.55|47.35|44.55|47.18|44.38|0
1654644000000|2022-06-07 23:20:00|47.31|44.51|47.3|44.5|47.35|44.55|47.18|44.38|0
1654644300000|2022-06-07 23:25:00|47.35|44.55|47.3|44.5|47.52|44.72|47.3|44.5|0
1654644600000|2022-06-07 23:30:00|47.35|44.55|46.84|44.04|47.39|44.59|46.84|44.04|0
1654644900000|2022-06-07 23:35:00|46.79|43.99|46.79|43.99|47.05|44.25|46.75|43.95|0
1654645200000|2022-06-07 23:40:00|46.77|43.97|46.37|43.57|46.84|44.04|46.25|43.45|0
1654645500000|2022-06-07 23:45:00|46.41|43.61|46.12|43.32|46.5|43.7|46.12|43.32|0
1654645800000|2022-06-07 23:50:00|46.08|43.28|46.2|43.4|46.35|43.55|46.04|43.24|0
1654646100000|2022-06-07 23:55:00|46.16|43.36|46.2|43.4|46.33|43.53|46.12|43.32|0
1654646400000|2022-06-08 00:00:00|46.24|43.44|46.33|43.53|46.66|43.86|45.99|43.19|0
1654646700000|2022-06-08 00:05:00|46.35|43.55|46.34|43.54|46.37|43.57|46.03|43.23|0
1654647000000|2022-06-08 00:10:00|46.41|43.61|46.7|43.9|46.76|43.96|46.28|43.48|0
1654647300000|2022-06-08 00:15:00|46.74|43.94|46.41|43.61|46.87|44.07|46.38|43.58|0
1654647600000|2022-06-08 00:20:00|46.36|43.56|46.28|43.48|46.49|43.69|45.95|43.15|0
1654647900000|2022-06-08 00:25:00|46.34|43.54|46.45|43.65|46.53|43.73|46.24|43.44|0
1654648200000|2022-06-08 00:30:00|46.49|43.69|46.8|44|46.82|44.02|46.49|43.69|0
1654648500000|2022-06-08 00:35:00|46.78|43.98|47.29|44.49|47.43|44.63|46.74|43.94|0
1654648800000|2022-06-08 00:40:00|47.31|44.51|47.33|44.53|47.6|44.8|47.29|44.49|0
1654649100000|2022-06-08 00:45:00|47.29|44.49|47.18|44.38|47.5|44.7|47.11|44.31|0
1654649400000|2022-06-08 00:50:00|47.16|44.36|47.41|44.61|47.41|44.61|47.11|44.31|0
1654649700000|2022-06-08 00:55:00|47.45|44.65|47.28|44.48|47.45|44.65|47.18|44.38|0
1654650000000|2022-06-08 01:00:00|47.39|44.59|47.32|44.52|47.54|44.74|47.3|44.5|0
1654650300000|2022-06-08 01:05:00|47.34|44.54|47.34|44.54|47.45|44.65|47.19|44.39|0
1654650600000|2022-06-08 01:10:00|47.32|44.52|47.41|44.61|47.41|44.61|47.24|44.44|0
1654650900000|2022-06-08 01:15:00|47.49|44.69|47.75|44.95|48.05|45.25|47.45|44.65|0
1654651200000|2022-06-08 01:20:00|47.79|44.99|47.47|44.67|47.83|45.03|47.28|44.48|0
1654651500000|2022-06-08 01:25:00|47.45|44.65|47.23|44.43|47.45|44.65|47.11|44.31|0
1654651800000|2022-06-08 01:30:00|47.27|44.47|47.59|44.79|47.87|45.07|47.19|44.39|0
1654652100000|2022-06-08 01:35:00|47.61|44.81|47.44|44.64|47.87|45.07|47.4|44.6|0
1654652400000|2022-06-08 01:40:00|47.46|44.66|47.61|44.81|47.7|44.9|47.38|44.58|0
1654652700000|2022-06-08 01:45:00|47.59|44.79|47.25|44.45|47.7|44.9|46.85|44.05|0
1654653000000|2022-06-08 01:50:00|47.31|44.51|47.42|44.62|47.52|44.72|47.23|44.43|0
1654653300000|2022-06-08 01:55:00|47.46|44.66|47.39|44.59|47.65|44.85|47.39|44.59|0
1654653600000|2022-06-08 02:00:00|47.44|44.64|47.61|44.81|47.65|44.85|47.44|44.64|0
1654653900000|2022-06-08 02:05:00|47.65|44.85|47.84|45.04|47.9|45.1|47.63|44.83|0
1654654200000|2022-06-08 02:10:00|47.82|45.02|47.73|44.93|47.95|45.15|47.6|44.8|0
1654654500000|2022-06-08 02:15:00|47.77|44.97|47.71|44.91|47.82|45.02|47.6|44.8|0
1654654800000|2022-06-08 02:20:00|47.73|44.93|47.56|44.76|47.77|44.97|47.52|44.72|0
1654655100000|2022-06-08 02:25:00|47.6|44.8|47.71|44.91|47.75|44.95|47.6|44.8|0
1654655400000|2022-06-08 02:30:00|47.73|44.93|47.68|44.88|47.73|44.93|47.51|44.71|0
1654655700000|2022-06-08 02:35:00|47.64|44.84|47.85|45.05|47.96|45.16|47.64|44.84|0
1654656000000|2022-06-08 02:40:00|47.9|45.1|47.64|44.84|47.98|45.18|47.64|44.84|0
1654656300000|2022-06-08 02:45:00|47.68|44.88|47.08|44.28|47.72|44.92|47.04|44.24|0
1654656600000|2022-06-08 02:50:00|47.11|44.31|47.04|44.24|47.21|44.41|47.04|44.24|0
1654656900000|2022-06-08 02:55:00|47|44.2|46.83|44.03|47.17|44.37|46.81|44.01|0
1654657200000|2022-06-08 03:00:00|46.79|43.99|46.87|44.07|46.96|44.16|46.74|43.94|0
1654657500000|2022-06-08 03:05:00|46.89|44.09|46.41|43.61|46.95|44.15|46.41|43.61|0
1654657800000|2022-06-08 03:10:00|46.43|43.63|46.24|43.44|46.49|43.69|46.15|43.35|0
1654658100000|2022-06-08 03:15:00|46.22|43.42|45.41|42.61|46.34|43.54|45.28|42.48|0
1654658400000|2022-06-08 03:20:00|45.45|42.65|46.45|43.65|46.53|43.73|45.32|42.52|0
1654658700000|2022-06-08 03:25:00|46.36|43.56|46.57|43.77|46.57|43.77|46.15|43.35|0
1654659000000|2022-06-08 03:30:00|46.53|43.73|46.28|43.48|46.74|43.94|46.24|43.44|0
1654659300000|2022-06-08 03:35:00|46.32|43.52|46.36|43.56|46.53|43.73|46.28|43.48|0
1654659600000|2022-06-08 03:40:00|46.34|43.54|46.19|43.39|46.36|43.56|46.07|43.27|0
1654659900000|2022-06-08 03:45:00|46.17|43.37|46.5|43.7|46.57|43.77|46.07|43.27|0
1654660200000|2022-06-08 03:50:00|46.52|43.72|46.31|43.51|46.52|43.72|46.27|43.47|0
1654660500000|2022-06-08 03:55:00|46.27|43.47|46.31|43.51|46.4|43.6|46.23|43.43|0
1654660800000|2022-06-08 04:00:00|46.27|43.47|46.21|43.41|46.35|43.55|46.16|43.36|0
1654661100000|2022-06-08 04:05:00|46.19|43.39|46.14|43.34|46.31|43.51|46.14|43.34|0
1654661400000|2022-06-08 04:10:00|46.21|43.41|46.27|43.47|46.27|43.47|46.14|43.34|0
1654661700000|2022-06-08 04:15:00|46.25|43.45|46.27|43.47|46.6|43.8|46.22|43.42|0
1654662000000|2022-06-08 04:20:00|46.31|43.51|46.6|43.8|46.73|43.93|46.31|43.51|0
1654662300000|2022-06-08 04:25:00|46.64|43.84|46.64|43.84|46.7|43.9|46.43|43.63|0
1654662600000|2022-06-08 04:30:00|46.68|43.88|46.57|43.77|46.72|43.92|46.43|43.63|0
1654662900000|2022-06-08 04:35:00|46.55|43.75|46.43|43.63|46.6|43.8|46.39|43.59|0
1654663200000|2022-06-08 04:40:00|46.47|43.67|46.49|43.69|46.55|43.75|46.41|43.61|0
1654663500000|2022-06-08 04:45:00|46.51|43.71|46.49|43.69|46.55|43.75|46.43|43.63|0
1654663800000|2022-06-08 04:50:00|46.47|43.67|45.88|43.08|46.47|43.67|45.88|43.08|0
1654664100000|2022-06-08 04:55:00|45.95|43.15|45.68|42.88|46.05|43.25|45.64|42.84|0
1654664400000|2022-06-08 05:00:00|45.64|42.84|46.11|43.31|46.13|43.33|45.64|42.84|0
1654664700000|2022-06-08 05:05:00|46.09|43.29|46.63|43.83|46.63|43.83|46.09|43.29|0
1654665000000|2022-06-08 05:10:00|46.59|43.79|46.75|43.95|46.8|44|46.59|43.79|0
1654665300000|2022-06-08 05:15:00|46.73|43.93|46.46|43.66|46.82|44.02|46.38|43.58|0
1654665600000|2022-06-08 05:20:00|46.38|43.58|46.38|43.58|46.75|43.95|46.29|43.49|0
1654665900000|2022-06-08 05:25:00|46.33|43.53|46.37|43.57|46.46|43.66|46.08|43.28|0
1654666200000|2022-06-08 05:30:00|46.31|43.51|47|44.2|47.09|44.29|46.31|43.51|0
1654666500000|2022-06-08 05:35:00|46.96|44.16|46.87|44.07|46.96|44.16|46.67|43.87|0
1654666800000|2022-06-08 05:40:00|46.83|44.03|46.96|44.16|47.3|44.5|46.83|44.03|0
1654667100000|2022-06-08 05:45:00|46.98|44.18|46.93|44.13|47.08|44.28|46.83|44.03|0
1654667400000|2022-06-08 05:50:00|46.96|44.16|46.93|44.13|47.04|44.24|46.87|44.07|0
1654667700000|2022-06-08 05:55:00|46.91|44.11|47|44.2|47.04|44.24|46.62|43.82|0
1654668000000|2022-06-08 06:00:00|46.95|44.15|46.74|43.94|47|44.2|46.7|43.9|0
1654668300000|2022-06-08 06:05:00|46.78|43.98|46.82|44.02|46.95|44.15|46.57|43.77|0
1654668600000|2022-06-08 06:10:00|46.78|43.98|46.45|43.65|46.78|43.98|46.45|43.65|0
1654668900000|2022-06-08 06:15:00|46.42|43.62|46.61|43.81|46.61|43.81|46.28|43.48|0
1654669200000|2022-06-08 06:20:00|46.63|43.83|47.37|44.57|47.41|44.61|46.57|43.77|0
1654669500000|2022-06-08 06:25:00|47.33|44.53|47.2|44.4|47.5|44.7|47.11|44.31|0
1654669800000|2022-06-08 06:30:00|47.24|44.44|47.54|44.74|47.67|44.87|47.2|44.4|0
1654670100000|2022-06-08 06:35:00|47.52|44.72|47.34|44.54|47.54|44.74|47.32|44.52|0
1654670400000|2022-06-08 06:40:00|47.32|44.52|47.15|44.35|47.45|44.65|47.07|44.27|0
1654670700000|2022-06-08 06:45:00|47.07|44.27|46.98|44.18|47.15|44.35|46.98|44.18|0
1654671000000|2022-06-08 06:50:00|47.03|44.23|46.65|43.85|47.15|44.35|46.65|43.85|0
1654671300000|2022-06-08 06:55:00|46.6|43.8|47.07|44.27|47.07|44.27|46.6|43.8|0
1654671600000|2022-06-08 07:00:00|46.9|44.1|46.18|43.38|46.96|44.16|46.06|43.26|0
1654671900000|2022-06-08 07:05:00|46|43.6|44.99|42.59|46.05|43.65|44.09|41.69|0
1654672200000|2022-06-08 07:10:00|44.91|42.51|45.24|42.84|45.32|42.92|44.63|42.23|0
1654672500000|2022-06-08 07:15:00|45.2|42.8|45.38|42.98|45.69|43.29|45.07|42.67|0
1654672800000|2022-06-08 07:20:00|45.36|42.96|45.38|42.98|45.48|43.08|44.95|42.55|0
1654673100000|2022-06-08 07:25:00|45.36|42.96|45.3|42.9|45.58|43.18|45.07|42.67|0
1654673400000|2022-06-08 07:30:00|45.28|42.88|45.48|43.08|45.56|43.16|45.19|42.79|0
1654673700000|2022-06-08 07:35:00|45.44|43.04|45.64|43.24|45.64|43.24|45.03|42.63|0
1654674000000|2022-06-08 07:40:00|45.69|43.29|45.93|43.53|46.1|43.7|45.69|43.29|0
1654674300000|2022-06-08 07:45:00|45.81|43.41|45.68|43.28|46.06|43.66|45.6|43.2|0
1654674600000|2022-06-08 07:50:00|45.64|43.24|45.77|43.37|46.18|43.78|45.64|43.24|0
1654674900000|2022-06-08 07:55:00|45.81|43.41|45.43|43.03|45.95|43.55|45.43|43.03|0
1654675200000|2022-06-08 08:00:00|45.35|42.95|45.6|43.2|45.8|43.4|45.19|42.79|0
1654675500000|2022-06-08 08:05:00|45.56|43.16|45.55|43.15|45.68|43.28|45.14|42.74|0
1654675800000|2022-06-08 08:10:00|45.6|43.2|45.55|43.15|45.84|43.44|45.39|42.99|0
1654676100000|2022-06-08 08:15:00|45.51|43.11|45.24|42.84|45.55|43.15|44.85|42.45|0
1654676400000|2022-06-08 08:20:00|45.26|42.86|45.84|43.44|45.92|43.52|45.1|42.7|0
1654676700000|2022-06-08 08:25:00|45.88|43.48|46.05|43.65|46.09|43.69|45.63|43.23|0
1654677000000|2022-06-08 08:30:00|46.09|43.69|46.17|43.77|46.17|43.77|45.92|43.52|0
1654677300000|2022-06-08 08:35:00|46.13|43.73|46.25|43.85|46.55|44.15|46.13|43.73|0
1654677600000|2022-06-08 08:40:00|46.21|43.81|46.31|43.91|46.31|43.91|46.04|43.64|0
1654677900000|2022-06-08 08:45:00|46.34|43.94|46.29|43.89|46.59|44.19|46.08|43.68|0
1654678200000|2022-06-08 08:50:00|46.31|43.91|46.42|44.02|46.54|44.14|45.92|43.52|0
1654678500000|2022-06-08 08:55:00|46.38|43.98|46.1|43.7|46.38|43.98|45.92|43.52|0
1654678800000|2022-06-08 09:00:00|46.08|43.68|45.79|43.39|46.21|43.81|45.75|43.35|0
1654679100000|2022-06-08 09:05:00|45.73|43.33|45.21|42.81|45.75|43.35|45.17|42.77|0
1654679400000|2022-06-08 09:10:00|45.25|42.85|45.66|43.26|45.83|43.43|45.09|42.69|0
1654679700000|2022-06-08 09:15:00|45.7|43.3|46.57|44.17|46.57|44.17|45.5|43.1|0
1654680000000|2022-06-08 09:20:00|46.54|44.14|46.52|44.12|46.73|44.33|46.48|44.08|0
1654680300000|2022-06-08 09:25:00|46.61|44.21|45.11|42.71|46.73|44.33|45.11|42.71|0
1654680600000|2022-06-08 09:30:00|45.09|42.69|45.36|42.96|45.57|43.17|45.07|42.67|0
1654680900000|2022-06-08 09:35:00|45.38|42.98|45.36|42.96|45.61|43.21|45.13|42.73|0
1654681200000|2022-06-08 09:40:00|45.34|42.94|45.65|43.25|45.81|43.41|45.13|42.73|0
1654681500000|2022-06-08 09:45:00|45.63|43.23|45.6|43.2|45.85|43.45|45.58|43.18|0
1654681800000|2022-06-08 09:50:00|45.56|43.16|45.54|43.14|45.77|43.37|45.48|43.08|0
1654682100000|2022-06-08 09:55:00|45.52|43.12|45.59|43.19|45.64|43.24|45.44|43.04|0
1654682400000|2022-06-08 10:00:00|45.55|43.15|45.24|42.84|45.55|43.15|44.97|42.57|0
1654682700000|2022-06-08 10:05:00|45.22|42.82|44.78|42.38|45.26|42.86|44.39|41.99|0
1654683000000|2022-06-08 10:10:00|44.7|42.3|44.74|42.34|45|42.6|44.66|42.26|0
1654683300000|2022-06-08 10:15:00|44.7|42.3|44.78|42.38|45.06|42.66|44.7|42.3|0
1654683600000|2022-06-08 10:20:00|44.8|42.4|44.86|42.46|45.02|42.62|44.69|42.29|0
1654683900000|2022-06-08 10:25:00|44.88|42.48|44.77|42.37|44.98|42.58|44.69|42.29|0
1654684200000|2022-06-08 10:30:00|44.73|42.33|44.61|42.21|44.86|42.46|44.53|42.13|0
1654684500000|2022-06-08 10:35:00|44.65|42.25|45|42.6|45.06|42.66|44.57|42.17|0
1654684800000|2022-06-08 10:40:00|45.02|42.62|45.08|42.68|45.22|42.82|44.93|42.53|0
1654685100000|2022-06-08 10:45:00|45.06|42.66|45.55|43.15|45.55|43.15|44.89|42.49|0
1654685400000|2022-06-08 10:50:00|45.59|43.19|46.13|43.73|46.21|43.81|45.28|42.88|0
1654685700000|2022-06-08 10:55:00|46.11|43.71|45.96|43.56|46.17|43.77|45.86|43.46|0
1654686000000|2022-06-08 11:00:00|45.92|43.52|46|43.6|46.13|43.73|45.51|43.11|0
1654686300000|2022-06-08 11:05:00|46.05|43.65|46.17|43.77|46.17|43.77|45.88|43.48|0
1654686600000|2022-06-08 11:10:00|46.13|43.73|46.8|44.4|46.84|44.44|46.09|43.69|0
1654686900000|2022-06-08 11:15:00|46.67|44.27|46.12|43.72|46.98|44.58|45.49|43.09|0
1654687200000|2022-06-08 11:20:00|46.1|43.7|46.05|43.65|46.22|43.82|45.91|43.51|0
1654687500000|2022-06-08 11:25:00|46.03|43.63|46.26|43.86|46.26|43.86|46.03|43.63|0
1654687800000|2022-06-08 11:30:00|46.43|44.03|46.81|44.41|46.98|44.58|46.3|43.9|0
1654688100000|2022-06-08 11:35:00|46.85|44.45|46.85|44.45|46.95|44.55|46.72|44.32|0
1654688400000|2022-06-08 11:40:00|46.81|44.41|46.45|44.05|46.81|44.41|46.34|43.94|0
1654688700000|2022-06-08 11:45:00|46.47|44.07|46.09|43.69|46.55|44.15|46.09|43.69|0
1654689000000|2022-06-08 11:50:00|46.05|43.65|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689300000|2022-06-08 11:55:00|45.8|43.4|45.84|43.44|46.05|43.65|45.8|43.4|0
1654689600000|2022-06-08 12:00:00|45.81|43.41|45.71|43.31|45.88|43.48|45.44|43.04|0
1654689900000|2022-06-08 12:05:00|45.67|43.27|45.75|43.35|46.04|43.64|45.67|43.27|0
1654690200000|2022-06-08 12:10:00|45.88|43.48|45.96|43.56|46.29|43.89|45.67|43.27|0
1654690500000|2022-06-08 12:15:00|45.92|43.52|45.79|43.39|45.92|43.52|45.54|43.14|0
1654690800000|2022-06-08 12:20:00|45.75|43.35|45.06|42.66|45.79|43.39|45.04|42.64|0
1654691100000|2022-06-08 12:25:00|45|42.6|45|42.6|45.23|42.83|44.8|42.4|0
1654691400000|2022-06-08 12:30:00|44.92|42.52|44.27|41.87|44.96|42.56|43.94|41.54|0
1654691700000|2022-06-08 12:35:00|44.23|41.83|44.43|42.03|44.71|42.31|44.02|41.62|0
1654692000000|2022-06-08 12:40:00|44.41|42.01|44.79|42.39|44.79|42.39|43.98|41.58|0
1654692300000|2022-06-08 12:45:00|44.81|42.41|44.98|42.58|45.23|42.83|44.67|42.27|0
1654692600000|2022-06-08 12:50:00|44.94|42.54|44.45|42.05|45.21|42.81|44.33|41.93|0
1654692900000|2022-06-08 12:55:00|44.41|42.01|44.65|42.25|44.94|42.54|44.33|41.93|0
1654693200000|2022-06-08 13:00:00|44.61|42.21|44.02|41.62|44.65|42.25|43.81|41.41|0
1654693500000|2022-06-08 13:05:00|43.97|41.57|45.45|43.05|45.57|43.17|43.93|41.53|0
1654693800000|2022-06-08 13:10:00|45.33|42.93|45.59|43.19|45.7|43.3|45.1|42.7|0
1654694100000|2022-06-08 13:15:00|45.61|43.21|45.34|42.94|45.61|43.21|45.2|42.8|0
1654694400000|2022-06-08 13:20:00|45.32|42.92|45.41|43.01|45.53|43.13|45.16|42.76|0
1654694700000|2022-06-08 13:25:00|45.49|43.09|45.78|43.38|45.9|43.5|45.49|43.09|0
1654695000000|2022-06-08 13:30:00|45.65|43.25|44.87|42.47|45.82|43.42|43.74|41.34|0
1654695300000|2022-06-08 13:35:00|44.85|42.45|46.11|43.71|46.4|44|44.59|42.19|0
1654695600000|2022-06-08 13:40:00|45.82|43.42|45.44|43.04|46.06|43.66|45.24|42.84|0
1654695900000|2022-06-08 13:45:00|45.48|43.08|47.58|45.18|48.14|45.74|45.4|43|0
1654696200000|2022-06-08 13:50:00|47.62|45.22|47.44|45.04|48.42|46.02|46.63|44.23|0
1654696500000|2022-06-08 13:55:00|47.57|45.17|46.97|44.57|47.74|45.34|46.84|44.44|0
1654696800000|2022-06-08 14:00:00|47.05|44.65|46.39|43.99|47.18|44.78|45.67|43.27|0
1654697100000|2022-06-08 14:05:00|46.47|44.07|47.76|45.36|48.19|45.79|46.05|43.65|0
1654697400000|2022-06-08 14:10:00|47.72|45.32|45.08|42.68|47.72|45.32|45.08|42.68|0
1654697700000|2022-06-08 14:15:00|44.98|42.58|46.15|43.75|46.15|43.75|44.67|42.27|0
1654698000000|2022-06-08 14:20:00|46.24|43.84|47.46|45.06|47.46|45.06|46.24|43.84|0
1654698300000|2022-06-08 14:25:00|47.25|44.85|46.49|44.09|47.42|45.02|46.49|44.09|0
1654698600000|2022-06-08 14:30:00|46.51|44.11|47.54|45.14|47.8|45.4|46.15|43.75|0
1654698900000|2022-06-08 14:35:00|47.58|45.18|47.33|44.93|48.14|45.74|47.2|44.8|0
1654699200000|2022-06-08 14:40:00|47.37|44.97|45.88|43.48|47.93|45.53|45.14|42.74|0
1654699500000|2022-06-08 14:45:00|45.92|43.52|46.43|44.03|46.76|44.36|45.92|43.52|0
1654699800000|2022-06-08 14:50:00|46.51|44.11|46.42|44.02|46.85|44.45|46.09|43.69|0
1654700100000|2022-06-08 14:55:00|46.34|43.94|45.46|43.06|46.42|44.02|45.01|42.61|0
1654700400000|2022-06-08 15:00:00|45.55|43.15|45.22|42.82|45.67|43.27|44.81|42.41|0
1654700700000|2022-06-08 15:05:00|45.13|42.73|45.63|43.23|45.75|43.35|45.13|42.73|0
1654701000000|2022-06-08 15:10:00|45.67|43.27|46.71|44.31|46.76|44.36|45.34|42.94|0
1654701300000|2022-06-08 15:15:00|46.93|44.53|46.88|44.48|48.76|46.36|46.5|44.1|0
1654701600000|2022-06-08 15:20:00|46.92|44.52|46.37|43.97|47.09|44.69|46.29|43.89|0
1654701900000|2022-06-08 15:25:00|46.33|43.93|46.67|44.27|46.88|44.48|46.29|43.89|0
1654702200000|2022-06-08 15:30:00|46.69|44.29|46.75|44.35|47.09|44.69|46.41|44.01|0
1654702500000|2022-06-08 15:35:00|46.84|44.44|46.88|44.48|47.05|44.65|46.58|44.18|0
1654702800000|2022-06-08 15:40:00|46.92|44.52|45.74|43.34|47.43|45.03|45.66|43.26|0
1654703100000|2022-06-08 15:45:00|45.91|43.51|46.52|44.12|46.95|44.55|45.77|43.37|0
1654703400000|2022-06-08 15:50:00|46.44|44.04|46.65|44.25|46.99|44.59|46.44|44.04|0
1654703700000|2022-06-08 15:55:00|46.69|44.29|46.35|43.95|46.9|44.5|46.19|43.79|0
1654704000000|2022-06-08 16:00:00|46.27|43.87|46.65|44.25|47.24|44.84|45.98|43.58|0
1654704300000|2022-06-08 16:05:00|46.56|44.16|46.23|43.83|46.69|44.29|45.77|43.37|0
1654704600000|2022-06-08 16:10:00|46.31|43.91|46.52|44.12|46.6|44.2|46.14|43.74|0
1654704900000|2022-06-08 16:15:00|46.56|44.16|46.39|43.99|46.56|44.16|45.89|43.49|0
1654705200000|2022-06-08 16:20:00|46.48|44.08|45.35|42.95|46.52|44.12|45.06|42.66|0
1654705500000|2022-06-08 16:25:00|45.39|42.99|44.94|42.54|45.39|42.99|44.08|41.68|0
1654705800000|2022-06-08 16:30:00|44.89|42.49|43.68|41.28|44.94|42.54|43.32|40.92|0
1654706100000|2022-06-08 16:35:00|43.72|41.32|42.17|39.77|43.76|41.36|42.17|39.77|0
1654706400000|2022-06-08 16:40:00|42.13|39.73|41.32|38.92|42.48|40.08|41.32|38.92|0
1654706700000|2022-06-08 16:45:00|41.28|38.88|42.25|39.85|42.31|39.91|41.05|38.65|0
1654707000000|2022-06-08 16:50:00|42.21|39.81|43.11|40.71|43.31|40.91|41.04|38.64|0
1654707300000|2022-06-08 16:55:00|43.07|40.67|43.63|41.23|43.67|41.27|42.9|40.5|0
1654707600000|2022-06-08 17:00:00|43.67|41.27|42.56|40.16|43.67|41.27|42.33|39.93|0
1654707900000|2022-06-08 17:05:00|42.48|40.08|43.23|40.83|43.35|40.95|42.4|40|0
1654708200000|2022-06-08 17:10:00|43.19|40.79|42.95|40.55|43.31|40.91|42.4|40|0
1654708500000|2022-06-08 17:15:00|42.91|40.51|43.39|40.99|43.47|41.07|42.6|40.2|0
1654708800000|2022-06-08 17:20:00|43.27|40.87|42.83|40.43|43.35|40.95|42.75|40.35|0
1654709100000|2022-06-08 17:25:00|42.91|40.51|41.98|39.58|42.99|40.59|41.98|39.58|0
1654709400000|2022-06-08 17:30:00|41.94|39.54|41.05|38.65|42.02|39.62|40.71|38.31|0
1654709700000|2022-06-08 17:35:00|41.09|38.69|40.26|37.86|41.09|38.69|40.22|37.82|0
1654710000000|2022-06-08 17:40:00|40.22|37.82|41.63|39.23|41.67|39.27|40.22|37.82|0
1654710300000|2022-06-08 17:45:00|41.51|39.11|41.9|39.5|42.17|39.77|41.32|38.92|0
1654710600000|2022-06-08 17:50:00|41.93|39.53|41.64|39.24|42.09|39.69|41.2|38.8|0
1654710900000|2022-06-08 17:55:00|41.66|39.26|41.47|39.07|42.17|39.77|41.35|38.95|0
1654711200000|2022-06-08 18:00:00|41.39|38.99|41.78|39.38|42.2|39.8|41.39|38.99|0
1654711500000|2022-06-08 18:05:00|41.85|39.45|41.78|39.38|42.2|39.8|41.51|39.11|0
1654711800000|2022-06-08 18:10:00|41.81|39.41|41.74|39.34|42.08|39.68|41.2|38.8|0
1654712100000|2022-06-08 18:15:00|41.81|39.41|41.35|38.95|41.93|39.53|41.01|38.61|0
1654712400000|2022-06-08 18:20:00|41.31|38.91|41.31|38.91|41.69|39.29|40.93|38.53|0
1654712700000|2022-06-08 18:25:00|41.35|38.95|40.62|38.22|41.54|39.14|39.95|37.55|0
1654713000000|2022-06-08 18:30:00|40.55|38.15|40.32|37.92|41.19|38.79|40.28|37.88|0
1654713300000|2022-06-08 18:35:00|40.28|37.88|40.39|37.99|40.55|38.15|39.8|37.4|0
1654713600000|2022-06-08 18:40:00|40.43|38.03|41.42|39.02|41.57|39.17|40.43|38.03|0
1654713900000|2022-06-08 18:45:00|41.38|38.98|41.38|38.98|41.81|39.41|41.15|38.75|0
1654714200000|2022-06-08 18:50:00|41.42|39.02|40.92|38.52|41.46|39.06|40.92|38.52|0
1654714500000|2022-06-08 18:55:00|40.88|38.48|41.03|38.63|41.19|38.79|40.77|38.37|0
1654714800000|2022-06-08 19:00:00|41|38.6|40.69|38.29|41|38.6|40.28|37.88|0
1654715100000|2022-06-08 19:05:00|40.65|38.25|40.31|37.91|40.86|38.46|39.79|37.39|0
1654715400000|2022-06-08 19:10:00|40.2|37.8|41.34|38.94|41.49|39.09|40.16|37.76|0
1654715700000|2022-06-08 19:15:00|41.3|38.9|41.19|38.79|41.64|39.24|40.71|38.31|0
1654716000000|2022-06-08 19:20:00|41.17|38.77|42.08|39.68|42.19|39.79|41.07|38.67|0
1654716300000|2022-06-08 19:25:00|42.11|39.71|41.96|39.56|42.39|39.99|41.8|39.4|0
1654716600000|2022-06-08 19:30:00|42.04|39.64|42.46|40.06|42.66|40.26|41.69|39.29|0
1654716900000|2022-06-08 19:35:00|42.5|40.1|42.12|39.72|43.08|40.68|42|39.6|0
1654717200000|2022-06-08 19:40:00|42.08|39.68|41.69|39.29|42.08|39.68|41.58|39.18|0
1654717500000|2022-06-08 19:45:00|41.77|39.37|40.2|37.8|41.77|39.37|40.17|37.77|0
1654717800000|2022-06-08 19:50:00|40.24|37.84|40.47|38.07|41.19|38.79|39.94|37.54|0
1654718100000|2022-06-08 19:55:00|40.54|38.14|40.58|38.18|41|38.6|40.16|37.76|0
1654718400000|2022-06-08 20:00:00|40.73|38.33|39.8|37.4|40.84|38.44|39.72|37.32|0
1654718700000|2022-06-08 20:05:00|39.84|37.44|40.06|37.66|40.13|37.73|39.69|37.29|0
1654719000000|2022-06-08 20:10:00|40.02|37.62|40.55|38.15|40.55|38.15|40.02|37.62|0
1654719300000|2022-06-08 20:15:00|40.67|37.87|40.52|37.72|40.71|37.91|40.35|37.55|0
1654719600000|2022-06-08 20:20:00|40.48|37.68|40.63|37.83|40.71|37.91|40.45|37.65|0
1654719900000|2022-06-08 20:25:00|40.6|37.8|40.63|37.83|40.71|37.91|40.59|37.79|0
1654720200000|2022-06-08 20:30:00|40.65|37.85|40.74|37.94|40.82|38.02|40.63|37.83|0
1654720500000|2022-06-08 20:35:00|40.78|37.98|40.71|37.91|40.82|38.02|40.67|37.87|0
1654720800000|2022-06-08 20:40:00|40.67|37.87|40.55|37.75|40.67|37.87|40.52|37.72|0
1654721100000|2022-06-08 20:45:00|40.63|37.83|40.48|37.68|40.63|37.83|40.48|37.68|0
1654721400000|2022-06-08 20:50:00|40.51|37.71|40.63|37.83|40.7|37.9|40.48|37.68|0
1654721700000|2022-06-08 20:55:00|40.66|37.86|40.61|37.81|40.89|38.09|40.61|37.81|0
1654722000000|2022-06-08 21:00:00|40.69|37.89|40.71|37.91|40.72|37.92|40.61|37.81|0
1654722300000|2022-06-08 21:05:00|40.7|37.9|40.74|37.94|40.74|37.94|40.69|37.89|0
1654722600000|2022-06-08 21:10:00|40.75|37.95|40.76|37.96|40.76|37.96|40.75|37.95|0
1654722900000|2022-06-08 21:15:00|40.8|38|40.77|37.97|40.8|38|40.77|37.97|0
1654723200000|2022-06-08 21:20:00|40.79|37.99|40.73|37.93|40.79|37.99|40.69|37.89|0
1654723500000|2022-06-08 21:25:00|40.74|37.94|40.75|37.95|40.75|37.95|40.74|37.94|0
1654723800000|2022-06-08 21:30:00|40.72|37.92|40.63|37.83|40.72|37.92|40.63|37.83|0
1654724100000|2022-06-08 21:35:00|40.65|37.85|40.65|37.85|40.68|37.88|40.65|37.85|0
1654724700000|2022-06-08 21:45:00|40.64|37.84|40.63|37.83|40.64|37.84|40.61|37.81|0
1654725000000|2022-06-08 21:50:00|40.66|37.86|40.67|37.87|40.7|37.9|40.66|37.86|0
1654725300000|2022-06-08 21:55:00|40.69|37.89|40.69|37.89|40.71|37.91|40.65|37.85|0
1654725600000|2022-06-08 22:00:00|40.59|37.79|40.2|37.4|40.65|37.85|40.2|37.4|0
1654725900000|2022-06-08 22:05:00|40.23|37.43|40.38|37.58|40.38|37.58|40.23|37.43|0
1654726200000|2022-06-08 22:10:00|40.36|37.56|40.42|37.62|40.46|37.66|40.31|37.51|0
1654726500000|2022-06-08 22:15:00|40.46|37.66|40.46|37.66|40.53|37.73|40.46|37.66|0
1654726800000|2022-06-08 22:20:00|40.47|37.67|40.42|37.62|40.57|37.77|40.38|37.58|0
1654727100000|2022-06-08 22:25:00|40.45|37.65|40.6|37.8|40.68|37.88|40.45|37.65|0
1654727400000|2022-06-08 22:30:00|40.64|37.84|40.76|37.96|40.83|38.03|40.64|37.84|0
1654727700000|2022-06-08 22:35:00|40.72|37.92|40.77|37.97|40.81|38.01|40.57|37.77|0
1654728000000|2022-06-08 22:40:00|40.83|38.03|40.79|37.99|40.83|38.03|40.75|37.95|0
1654728300000|2022-06-08 22:45:00|40.77|37.97|40.83|38.03|40.83|38.03|40.71|37.91|0
1654728600000|2022-06-08 22:50:00|40.79|37.99|40.94|38.14|40.94|38.14|40.79|37.99|0
1654728900000|2022-06-08 22:55:00|40.98|38.18|40.94|38.14|41.02|38.22|40.9|38.1|0
1654729200000|2022-06-08 23:00:00|40.9|38.1|40.94|38.14|41.05|38.25|40.86|38.06|0
1654729500000|2022-06-08 23:05:00|40.92|38.12|40.96|38.16|41.05|38.25|40.9|38.1|0
1654729800000|2022-06-08 23:10:00|40.94|38.14|41.05|38.25|41.05|38.25|40.94|38.14|0
1654730100000|2022-06-08 23:15:00|41.09|38.29|41.09|38.29|41.09|38.29|41.05|38.25|0
1654730400000|2022-06-08 23:20:00|41.11|38.31|41.01|38.21|41.13|38.33|41.01|38.21|0
1654730700000|2022-06-08 23:25:00|40.99|38.19|40.8|38|40.99|38.19|40.72|37.92|0
1654731000000|2022-06-08 23:30:00|40.78|37.98|41.01|38.21|41.12|38.32|40.78|37.98|0
1654731300000|2022-06-08 23:35:00|40.97|38.17|40.78|37.98|40.99|38.19|40.78|37.98|0
1654731600000|2022-06-08 23:40:00|40.8|38|40.95|38.15|41.01|38.21|40.68|37.88|0
1654731900000|2022-06-08 23:45:00|40.97|38.17|41.06|38.26|41.08|38.28|40.97|38.17|0
1654732200000|2022-06-08 23:50:00|41.12|38.32|40.68|37.88|41.12|38.32|40.68|37.88|0
1654732500000|2022-06-08 23:55:00|40.7|37.9|40.89|38.09|40.89|38.09|40.62|37.82|0
1654732800000|2022-06-09 00:00:00|41.04|38.24|40.51|37.71|41.35|38.55|40.47|37.67|0
1654733100000|2022-06-09 00:05:00|40.47|37.67|40.58|37.78|40.77|37.97|40.39|37.59|0
1654733400000|2022-06-09 00:10:00|40.62|37.82|40.58|37.78|40.77|37.97|40.36|37.56|0
1654733700000|2022-06-09 00:15:00|40.51|37.71|40.24|37.44|40.58|37.78|40|37.2|0
1654734000000|2022-06-09 00:20:00|40.28|37.48|40.62|37.82|40.73|37.93|40.13|37.33|0
1654734300000|2022-06-09 00:25:00|40.58|37.78|39.54|36.74|40.62|37.82|38.76|35.96|0
1654734600000|2022-06-09 00:30:00|39.58|36.78|39.5|36.7|39.61|36.81|39.24|36.44|0
1654734900000|2022-06-09 00:35:00|39.54|36.74|39.07|36.27|39.61|36.81|38.91|36.11|0
1654735200000|2022-06-09 00:40:00|39.05|36.25|38.5|35.7|39.05|36.25|38.32|35.52|0
1654735500000|2022-06-09 00:45:00|38.54|35.74|38.76|35.96|38.79|35.99|38.5|35.7|0
1654735800000|2022-06-09 00:50:00|38.81|36.01|38.72|35.92|38.87|36.07|38.65|35.85|0
1654736100000|2022-06-09 00:55:00|38.68|35.88|38.54|35.74|38.76|35.96|38.46|35.66|0
1654736400000|2022-06-09 01:00:00|38.5|35.7|38.46|35.66|38.68|35.88|38.32|35.52|0
1654736700000|2022-06-09 01:05:00|38.42|35.62|38.61|35.81|38.61|35.81|38.35|35.55|0
1654737000000|2022-06-09 01:10:00|38.57|35.77|38.64|35.84|38.9|36.1|38.4|35.6|0
1654737300000|2022-06-09 01:15:00|38.72|35.92|38.6|35.8|38.86|36.06|38.44|35.64|0
1654737600000|2022-06-09 01:20:00|38.64|35.84|38.49|35.69|38.68|35.88|38.49|35.69|0
1654737900000|2022-06-09 01:25:00|38.53|35.73|38.13|35.33|38.55|35.75|38.02|35.22|0
1654738200000|2022-06-09 01:30:00|38.09|35.29|38.45|35.65|38.49|35.69|38.02|35.22|0
1654738500000|2022-06-09 01:35:00|38.49|35.69|37.52|34.72|38.53|35.73|37.52|34.72|0
1654738800000|2022-06-09 01:40:00|37.55|34.75|37.69|34.89|37.87|35.07|37.48|34.68|0
1654739100000|2022-06-09 01:45:00|37.62|34.82|37.64|34.84|37.69|34.89|37.37|34.57|0
1654739400000|2022-06-09 01:50:00|37.62|34.82|37.83|35.03|37.92|35.12|37.62|34.82|0
1654739700000|2022-06-09 01:55:00|37.8|35|37.83|35.03|37.92|35.12|37.76|34.96|0
1654740000000|2022-06-09 02:00:00|37.81|35.01|37.94|35.14|37.98|35.18|37.8|35|0
1654740300000|2022-06-09 02:05:00|37.92|35.12|38.19|35.39|38.19|35.39|37.92|35.12|0
1654740600000|2022-06-09 02:10:00|38.17|35.37|38.3|35.5|38.39|35.59|38.12|35.32|0
1654740900000|2022-06-09 02:15:00|38.34|35.54|38.05|35.25|38.37|35.57|37.94|35.14|0
1654741200000|2022-06-09 02:20:00|38.06|35.26|37.83|35.03|38.08|35.28|37.76|34.96|0
1654741500000|2022-06-09 02:25:00|37.86|35.06|37.83|35.03|37.86|35.06|37.72|34.92|0
1654741800000|2022-06-09 02:30:00|37.81|35.01|38.08|35.28|38.08|35.28|37.75|34.95|0
1654742100000|2022-06-09 02:35:00|38.04|35.24|38.22|35.42|38.26|35.46|38.04|35.24|0
1654742400000|2022-06-09 02:40:00|38.26|35.46|38.11|35.31|38.26|35.46|38.04|35.24|0
1654742700000|2022-06-09 02:45:00|38.15|35.35|38.44|35.64|38.48|35.68|38.11|35.31|0
1654743000000|2022-06-09 02:50:00|38.4|35.6|38.44|35.64|38.44|35.64|38.18|35.38|0
1654743300000|2022-06-09 02:55:00|38.47|35.67|38.36|35.56|38.47|35.67|38.22|35.42|0
1654743600000|2022-06-09 03:00:00|38.38|35.58|38.54|35.74|38.65|35.85|38.29|35.49|0
1654743900000|2022-06-09 03:05:00|38.51|35.71|38.36|35.56|38.51|35.71|38.34|35.54|0
1654744200000|2022-06-09 03:10:00|38.33|35.53|38.29|35.49|38.36|35.56|38.29|35.49|0
1654744500000|2022-06-09 03:15:00|38.32|35.52|38.43|35.63|38.45|35.65|38.11|35.31|0
1654744800000|2022-06-09 03:20:00|38.47|35.67|38.43|35.63|38.54|35.74|38.3|35.5|0
1654745100000|2022-06-09 03:25:00|38.39|35.59|38.54|35.74|38.58|35.78|38.39|35.59|0
1654745400000|2022-06-09 03:30:00|38.52|35.72|38.39|35.59|38.58|35.78|38.39|35.59|0
1654745700000|2022-06-09 03:35:00|38.41|35.61|38.39|35.59|38.47|35.67|38.39|35.59|0
1654746000000|2022-06-09 03:40:00|38.43|35.63|38.57|35.77|38.61|35.81|38.28|35.48|0
1654746300000|2022-06-09 03:45:00|38.59|35.79|38.79|35.99|38.83|36.03|38.46|35.66|0
1654746600000|2022-06-09 03:50:00|38.81|36.01|38.86|36.06|39.05|36.25|38.81|36.01|0
1654746900000|2022-06-09 03:55:00|38.9|36.1|38.83|36.03|38.9|36.1|38.79|35.99|0
1654747200000|2022-06-09 04:00:00|38.86|36.06|38.94|36.14|38.97|36.17|38.79|35.99|0
1654747500000|2022-06-09 04:05:00|38.95|36.15|38.79|35.99|38.97|36.17|38.79|35.99|0
1654747800000|2022-06-09 04:10:00|38.82|36.02|38.86|36.06|38.93|36.13|38.71|35.91|0
1654748100000|2022-06-09 04:15:00|38.88|36.08|38.82|36.02|38.93|36.13|38.78|35.98|0
1654748400000|2022-06-09 04:20:00|38.86|36.06|38.82|36.02|38.9|36.1|38.78|35.98|0
1654748700000|2022-06-09 04:25:00|38.86|36.06|38.86|36.06|38.93|36.13|38.8|36|0
1654749000000|2022-06-09 04:30:00|38.89|36.09|38.91|36.11|38.95|36.15|38.86|36.06|0
1654749300000|2022-06-09 04:35:00|38.93|36.13|38.76|35.96|38.93|36.13|38.74|35.94|0
1654749600000|2022-06-09 04:40:00|38.74|35.94|38.82|36.02|38.82|36.02|38.71|35.91|0
1654749900000|2022-06-09 04:45:00|38.78|35.98|38.78|35.98|38.78|35.98|38.63|35.83|0
1654750200000|2022-06-09 04:50:00|38.74|35.94|38.89|36.09|38.91|36.11|38.74|35.94|0
1654750500000|2022-06-09 04:55:00|38.85|36.05|38.78|35.98|38.89|36.09|38.72|35.92|0
1654750800000|2022-06-09 05:00:00|38.67|35.87|38.7|35.9|38.92|36.12|38.56|35.76|0
1654751100000|2022-06-09 05:05:00|38.77|35.97|39.31|36.51|39.33|36.53|38.77|35.97|0
1654751400000|2022-06-09 05:10:00|39.33|36.53|39.07|36.27|39.44|36.64|39.07|36.27|0
1654751700000|2022-06-09 05:15:00|39.03|36.23|38.94|36.14|39.14|36.34|38.92|36.12|0
1654752000000|2022-06-09 05:20:00|38.96|36.16|38.84|36.04|39.03|36.23|38.7|35.9|0
1654752300000|2022-06-09 05:25:00|38.88|36.08|39.1|36.3|39.14|36.34|38.86|36.06|0
1654752600000|2022-06-09 05:30:00|39.12|36.32|38.95|36.15|39.38|36.58|38.81|36.01|0
1654752900000|2022-06-09 05:35:00|38.92|36.12|38.4|35.6|38.99|36.19|38.4|35.6|0
1654753200000|2022-06-09 05:40:00|38.44|35.64|38.18|35.38|38.55|35.75|37.93|35.13|0
1654753500000|2022-06-09 05:45:00|38.16|35.36|38.25|35.45|38.29|35.49|37.86|35.06|0
1654753800000|2022-06-09 05:50:00|38.29|35.49|37.89|35.09|38.36|35.56|37.89|35.09|0
1654754100000|2022-06-09 05:55:00|37.93|35.13|37.78|34.98|37.96|35.16|37.75|34.95|0
1654754400000|2022-06-09 06:00:00|37.64|34.84|37.89|35.09|38.11|35.31|37.46|34.66|0
1654754700000|2022-06-09 06:05:00|37.92|35.12|38.12|35.32|38.14|35.34|37.47|34.67|0
1654755000000|2022-06-09 06:10:00|38.14|35.34|38.05|35.25|38.21|35.41|37.64|34.84|0
1654755300000|2022-06-09 06:15:00|38.07|35.27|37.85|35.05|38.1|35.3|37.83|35.03|0
1654755600000|2022-06-09 06:20:00|37.78|34.98|37.85|35.05|37.92|35.12|37.74|34.94|0
1654755900000|2022-06-09 06:25:00|37.88|35.08|37.74|34.94|37.88|35.08|37.56|34.76|0
1654756200000|2022-06-09 06:30:00|37.81|35.01|37.94|35.14|37.99|35.19|37.7|34.9|0
1654756500000|2022-06-09 06:35:00|37.92|35.12|38.17|35.37|38.32|35.52|37.92|35.12|0
1654756800000|2022-06-09 06:40:00|38.21|35.41|38.11|35.31|38.32|35.52|37.88|35.08|0
1654757100000|2022-06-09 06:45:00|38.1|35.3|38.28|35.48|38.42|35.62|38.06|35.26|0
1654757400000|2022-06-09 06:50:00|38.26|35.46|38.6|35.8|38.6|35.8|38.24|35.44|0
1654757700000|2022-06-09 06:55:00|38.64|35.84|38.86|36.06|38.86|36.06|38.64|35.84|0
1654758000000|2022-06-09 07:00:00|38.9|36.1|39.04|36.24|39.12|36.32|38.13|35.33|0
1654758300000|2022-06-09 07:05:00|38.81|36.41|39.32|36.92|39.4|37|38.66|36.26|0
1654758600000|2022-06-09 07:10:00|39.29|36.89|38.73|36.33|39.44|37.04|38.73|36.33|0
1654758900000|2022-06-09 07:15:00|38.69|36.29|38.75|36.35|38.95|36.55|38.47|36.07|0
1654759200000|2022-06-09 07:20:00|38.71|36.31|39.17|36.77|39.4|37|38.62|36.22|0
1654759500000|2022-06-09 07:25:00|39.21|36.81|39.17|36.77|39.32|36.92|39.02|36.62|0
1654759800000|2022-06-09 07:30:00|39.21|36.81|38.31|35.91|39.21|36.81|37.87|35.47|0
1654760100000|2022-06-09 07:35:00|38.28|35.88|38.61|36.21|38.68|36.28|38.1|35.7|0
1654760400000|2022-06-09 07:40:00|38.68|36.28|38.79|36.39|38.88|36.48|38.42|36.02|0
1654760700000|2022-06-09 07:45:00|38.75|36.35|39.01|36.61|39.23|36.83|38.71|36.31|0
1654761000000|2022-06-09 07:50:00|39.05|36.65|39.53|37.13|39.71|37.31|39.05|36.65|0
1654761300000|2022-06-09 07:55:00|39.51|37.11|39.49|37.09|39.6|37.2|39.23|36.83|0
1654761600000|2022-06-09 08:00:00|39.34|36.94|39.19|36.79|39.45|37.05|38.93|36.53|0
1654761900000|2022-06-09 08:05:00|39.15|36.75|38.89|36.49|39.23|36.83|38.51|36.11|0
1654762200000|2022-06-09 08:10:00|38.86|36.46|38.85|36.45|39|36.6|38.63|36.23|0
1654762500000|2022-06-09 08:15:00|38.84|36.44|39|36.6|39.11|36.71|38.84|36.44|0
1654762800000|2022-06-09 08:20:00|38.98|36.58|39.26|36.86|39.3|36.9|38.74|36.34|0
1654763100000|2022-06-09 08:25:00|39.22|36.82|39.33|36.93|39.37|36.97|39.11|36.71|0
1654763400000|2022-06-09 08:30:00|39.3|36.9|40.26|37.86|40.26|37.86|39.3|36.9|0
1654763700000|2022-06-09 08:35:00|40.23|37.83|40.34|37.94|40.76|38.36|40.23|37.83|0
1654764000000|2022-06-09 08:40:00|40.36|37.96|40.38|37.98|40.57|38.17|40.26|37.86|0
1654764300000|2022-06-09 08:45:00|40.41|38.01|41.47|39.07|41.47|39.07|40.41|38.01|0
1654764600000|2022-06-09 08:50:00|41.49|39.09|41.47|39.07|42.3|39.9|41.39|38.99|0
1654764900000|2022-06-09 08:55:00|41.51|39.11|42.01|39.61|42.05|39.65|41.35|38.95|0
1654765200000|2022-06-09 09:00:00|41.97|39.57|41.97|39.57|42.09|39.69|41.78|39.38|0
1654765500000|2022-06-09 09:05:00|41.93|39.53|41.89|39.49|42.09|39.69|41.66|39.26|0
1654765800000|2022-06-09 09:10:00|41.85|39.45|41.58|39.18|41.93|39.53|41.58|39.18|0
1654766100000|2022-06-09 09:15:00|41.62|39.22|41.48|39.08|41.74|39.34|41.39|38.99|0
1654766400000|2022-06-09 09:20:00|41.42|39.02|41.5|39.1|41.54|39.14|41.33|38.93|0
1654766700000|2022-06-09 09:25:00|41.48|39.08|41.46|39.06|41.7|39.3|41.42|39.02|0
1654767000000|2022-06-09 09:30:00|41.54|39.14|41.77|39.37|41.85|39.45|41.42|39.02|0
1654767300000|2022-06-09 09:35:00|41.79|39.39|41.83|39.43|41.97|39.57|41.73|39.33|0
1654767600000|2022-06-09 09:40:00|41.85|39.45|41.42|39.02|41.87|39.47|41.34|38.94|0
1654767900000|2022-06-09 09:45:00|41.5|39.1|41.61|39.21|41.61|39.21|41.38|38.98|0
1654768200000|2022-06-09 09:50:00|41.57|39.17|41.53|39.13|41.81|39.41|41.42|39.02|0
1654768500000|2022-06-09 09:55:00|41.49|39.09|41.34|38.94|41.53|39.13|41.03|38.63|0
1654768800000|2022-06-09 10:00:00|41.38|38.98|41.26|38.86|41.53|39.13|41.26|38.86|0
1654769100000|2022-06-09 10:05:00|41.3|38.9|41.22|38.82|41.45|39.05|41.18|38.78|0
1654769400000|2022-06-09 10:10:00|41.26|38.86|41.34|38.94|41.34|38.94|40.87|38.47|0
1654769700000|2022-06-09 10:15:00|41.33|38.93|41.8|39.4|41.88|39.48|41.26|38.86|0
1654770000000|2022-06-09 10:20:00|41.76|39.36|42.58|40.18|42.74|40.34|41.76|39.36|0
1654770300000|2022-06-09 10:25:00|42.62|40.22|42.98|40.58|43.07|40.67|42.38|39.98|0
1654770600000|2022-06-09 10:30:00|43.1|40.7|42.94|40.54|43.3|40.9|42.9|40.5|0
1654770900000|2022-06-09 10:35:00|42.91|40.51|42.5|40.1|43.11|40.71|42.5|40.1|0
1654771200000|2022-06-09 10:40:00|42.54|40.14|42.54|40.14|42.73|40.33|42.34|39.94|0
1654771500000|2022-06-09 10:45:00|42.5|40.1|42.42|40.02|42.61|40.21|42.3|39.9|0
1654771800000|2022-06-09 10:50:00|42.46|40.06|42.97|40.57|43.07|40.67|42.42|40.02|0
1654772100000|2022-06-09 10:55:00|42.93|40.53|42.59|40.19|42.93|40.53|42.53|40.13|0
1654772400000|2022-06-09 11:00:00|42.53|40.13|42.37|39.97|42.55|40.15|42.26|39.86|0
1654772700000|2022-06-09 11:05:00|42.33|39.93|42.33|39.93|42.45|40.05|42.06|39.66|0
1654773000000|2022-06-09 11:10:00|42.37|39.97|42.65|40.25|42.65|40.25|42.33|39.93|0
1654773300000|2022-06-09 11:15:00|42.61|40.21|42.17|39.77|42.73|40.33|42.15|39.75|0
1654773600000|2022-06-09 11:20:00|42.15|39.75|43.08|40.68|43.69|41.29|42.02|39.62|0
1654773900000|2022-06-09 11:25:00|42.92|40.52|42.45|40.05|43.08|40.68|42.25|39.85|0
1654774200000|2022-06-09 11:30:00|42.47|40.07|41.93|39.53|42.68|40.28|41.93|39.53|0
1654774500000|2022-06-09 11:35:00|41.86|39.46|42.11|39.71|42.21|39.81|41.82|39.42|0
1654774800000|2022-06-09 11:40:00|42.09|39.69|42.38|39.98|42.42|40.02|41.91|39.51|0
1654775100000|2022-06-09 11:45:00|42.42|40.02|41.54|39.14|43.3|40.9|40.97|38.57|0
1654775400000|2022-06-09 11:50:00|41.5|39.1|41.25|38.85|42.11|39.71|41.25|38.85|0
1654775700000|2022-06-09 11:55:00|41.31|38.91|41.29|38.89|41.41|39.01|40.85|38.45|0
1654776000000|2022-06-09 12:00:00|41.25|38.85|41.17|38.77|41.29|38.89|40.83|38.43|0
1654776300000|2022-06-09 12:05:00|41.15|38.75|41.02|38.62|41.29|38.89|40.79|38.39|0
1654776600000|2022-06-09 12:10:00|40.98|38.58|39.99|37.59|41.02|38.62|39.99|37.59|0
1654776900000|2022-06-09 12:15:00|39.91|37.51|40.14|37.74|40.37|37.97|39.73|37.33|0
1654777200000|2022-06-09 12:20:00|40.03|37.63|39.5|37.1|40.03|37.63|39.2|36.8|0
1654777500000|2022-06-09 12:25:00|39.43|37.03|39.55|37.15|39.88|37.48|38.08|35.68|0
1654777800000|2022-06-09 12:30:00|39.53|37.13|39.17|36.77|40.02|37.62|38.86|36.46|0
1654778100000|2022-06-09 12:35:00|39.12|36.72|39.23|36.83|39.27|36.87|38.64|36.24|0
1654778400000|2022-06-09 12:40:00|39.19|36.79|37.55|35.15|39.32|36.92|37.48|35.08|0
1654778700000|2022-06-09 12:45:00|37.51|35.11|37.51|35.11|38.02|35.62|37.48|35.08|0
1654779000000|2022-06-09 12:50:00|37.55|35.15|37.19|34.79|38.36|35.96|36.91|34.51|0
1654779300000|2022-06-09 12:55:00|37.15|34.75|37.61|35.21|37.85|35.45|37.15|34.75|0
1654779600000|2022-06-09 13:00:00|37.51|35.11|37.92|35.52|37.92|35.52|37.36|34.96|0
1654779900000|2022-06-09 13:05:00|37.9|35.5|37.2|34.8|37.94|35.54|37.18|34.78|0
1654780200000|2022-06-09 13:10:00|37.22|34.82|36.72|34.32|38.12|35.72|36.72|34.32|0
1654780500000|2022-06-09 13:15:00|36.76|34.36|36.76|34.36|37.04|34.64|36.41|34.01|0
1654780800000|2022-06-09 13:20:00|36.86|34.46|36.97|34.57|37.25|34.85|36.86|34.46|0
1654781100000|2022-06-09 13:25:00|37.04|34.64|36.68|34.28|37.22|34.82|36.68|34.28|0
1654781400000|2022-06-09 13:30:00|36.79|34.39|38.37|35.97|38.68|36.28|35.34|32.94|0
1654781700000|2022-06-09 13:35:00|38.66|36.26|36.27|33.87|39.52|37.12|36.2|33.8|0
1654782000000|2022-06-09 13:40:00|36.09|33.69|35.78|33.38|36.65|34.25|34.99|32.59|0
1654782300000|2022-06-09 13:45:00|35.57|33.17|36.66|34.26|37.3|34.9|34.31|31.91|0
1654782600000|2022-06-09 13:50:00|36.63|34.23|38.86|36.46|39.35|36.95|36.59|34.19|0
1654782900000|2022-06-09 13:55:00|38.75|36.35|40.19|37.79|40.23|37.83|38.42|36.02|0
1654783200000|2022-06-09 14:00:00|40.21|37.81|39.22|36.82|40.27|37.87|39.11|36.71|0
1654783500000|2022-06-09 14:05:00|39.07|36.67|37.58|35.18|39.2|36.8|37.43|35.03|0
1654783800000|2022-06-09 14:10:00|37.54|35.14|36.69|34.29|37.65|35.25|35.72|33.32|0
1654784100000|2022-06-09 14:15:00|36.73|34.33|37.37|34.97|38.23|35.83|36.52|34.12|0
1654784400000|2022-06-09 14:20:00|37.47|35.07|38.45|36.05|38.63|36.23|37.47|35.07|0
1654784700000|2022-06-09 14:25:00|38.48|36.08|38.92|36.52|38.92|36.52|38.12|35.72|0
1654785000000|2022-06-09 14:30:00|39.22|36.82|38.66|36.26|39.89|37.49|38.26|35.86|0
1654785300000|2022-06-09 14:35:00|38.85|36.45|39.29|36.89|39.48|37.08|38.52|36.12|0
1654785600000|2022-06-09 14:40:00|39.27|36.87|38.01|35.61|39.4|37|37.61|35.21|0
1654785900000|2022-06-09 14:45:00|38.08|35.68|37.54|35.14|38.12|35.72|37.24|34.84|0
1654786200000|2022-06-09 14:50:00|37.43|35.03|36.72|34.32|37.47|35.07|36.24|33.84|0
1654786500000|2022-06-09 14:55:00|36.65|34.25|37.47|35.07|37.72|35.32|36.37|33.97|0
1654786800000|2022-06-09 15:00:00|37.32|34.92|36.27|33.87|37.57|35.17|36.13|33.73|0
1654787100000|2022-06-09 15:05:00|36.23|33.83|36.48|34.08|36.62|34.22|35.72|33.32|0
1654787400000|2022-06-09 15:10:00|36.44|34.04|36.9|34.5|37.11|34.71|36.34|33.94|0
1654787700000|2022-06-09 15:15:00|36.97|34.57|36.72|34.32|37.11|34.71|36.51|34.11|0
1654788000000|2022-06-09 15:20:00|36.75|34.35|37.37|34.97|37.6|35.2|36.68|34.28|0
1654788300000|2022-06-09 15:25:00|37.35|34.95|36.75|34.35|37.5|35.1|36.58|34.18|0
1654788600000|2022-06-09 15:30:00|36.65|34.25|36.68|34.28|37.17|34.77|36.23|33.83|0
1654788900000|2022-06-09 15:35:00|36.79|34.39|37.03|34.63|37.37|34.97|36.54|34.14|0
1654789200000|2022-06-09 15:40:00|37.15|34.75|38.21|35.81|38.83|36.43|37.15|34.75|0
1654789500000|2022-06-09 15:45:00|38.1|35.7|36.53|34.13|38.73|36.33|36.42|34.02|0
1654789800000|2022-06-09 15:50:00|36.56|34.16|36.77|34.37|36.81|34.41|35.97|33.57|0
1654790100000|2022-06-09 15:55:00|36.81|34.41|37.37|34.97|37.44|35.04|36.7|34.3|0
1654790400000|2022-06-09 16:00:00|37.34|34.94|37.02|34.62|37.76|35.36|36.95|34.55|0
1654790700000|2022-06-09 16:05:00|37.05|34.65|36.63|34.23|37.16|34.76|36.35|33.95|0
1654791000000|2022-06-09 16:10:00|36.56|34.16|36.81|34.41|36.92|34.52|35.47|33.07|0
1654791300000|2022-06-09 16:15:00|36.78|34.38|36.95|34.55|36.99|34.59|36.5|34.1|0
1654791600000|2022-06-09 16:20:00|36.99|34.59|37.27|34.87|37.59|35.19|36.92|34.52|0
1654791900000|2022-06-09 16:25:00|37.23|34.83|37.98|35.58|38.23|35.83|37.13|34.73|0
1654792200000|2022-06-09 16:30:00|38.05|35.65|38.12|35.72|38.41|36.01|37.62|35.22|0
1654792500000|2022-06-09 16:35:00|38.09|35.69|38.23|35.83|38.54|36.14|37.98|35.58|0
1654792800000|2022-06-09 16:40:00|38.3|35.9|37.93|35.53|38.67|36.27|37.61|35.21|0
1654793100000|2022-06-09 16:45:00|37.9|35.5|37.54|35.14|38|35.6|37.39|34.99|0
1654793400000|2022-06-09 16:50:00|37.57|35.17|37.25|34.85|38.07|35.67|37.25|34.85|0
1654793700000|2022-06-09 16:55:00|37.14|34.74|38.36|35.96|38.62|36.22|36.89|34.49|0
1654794000000|2022-06-09 17:00:00|38.47|36.07|36.7|34.3|38.87|36.47|36.7|34.3|0
1654794300000|2022-06-09 17:05:00|36.67|34.27|36.7|34.3|37.49|35.09|36.67|34.27|0
1654794600000|2022-06-09 17:10:00|36.77|34.37|36.91|34.51|37.27|34.87|36.63|34.23|0
1654794900000|2022-06-09 17:15:00|36.81|34.41|36.7|34.3|36.98|34.58|36.38|33.98|0
1654795200000|2022-06-09 17:20:00|36.66|34.26|35.75|33.35|36.77|34.37|35.68|33.28|0
1654795500000|2022-06-09 17:25:00|35.72|33.32|35.23|32.83|35.85|33.45|35.03|32.63|0
1654795800000|2022-06-09 17:30:00|35.06|32.66|34.65|32.25|35.06|32.66|34.35|31.95|0
1654796100000|2022-06-09 17:35:00|34.62|32.22|34.58|32.18|34.75|32.35|34.08|31.68|0
1654796400000|2022-06-09 17:40:00|34.55|32.15|35.66|33.26|35.95|33.55|34.41|32.01|0
1654796700000|2022-06-09 17:45:00|35.58|33.18|36.18|33.78|36.25|33.85|35.53|33.13|0
1654797000000|2022-06-09 17:50:00|36.21|33.81|36.28|33.88|36.53|34.13|36.18|33.78|0
1654797300000|2022-06-09 17:55:00|36.25|33.85|37.09|34.69|37.12|34.72|36.21|33.81|0
1654797600000|2022-06-09 18:00:00|37.02|34.62|36.11|33.71|37.09|34.69|35.93|33.53|0
1654797900000|2022-06-09 18:05:00|36.07|33.67|36.14|33.74|36.45|34.05|35.8|33.4|0
1654798200000|2022-06-09 18:10:00|36.17|33.77|36.24|33.84|36.31|33.91|35.52|33.12|0
1654798500000|2022-06-09 18:15:00|36.21|33.81|36|33.6|36.38|33.98|35.83|33.43|0
1654798800000|2022-06-09 18:20:00|36.03|33.63|35.18|32.78|36.31|33.91|35.07|32.67|0
1654799100000|2022-06-09 18:25:00|35.21|32.81|35.65|33.25|35.89|33.49|34.97|32.57|0
1654799400000|2022-06-09 18:30:00|35.62|33.22|34.77|32.37|35.62|33.22|34.67|32.27|0
1654799700000|2022-06-09 18:35:00|34.73|32.33|34.47|32.07|34.94|32.54|34.27|31.87|0
1654800000000|2022-06-09 18:40:00|34.43|32.03|33.96|31.56|34.98|32.58|33.68|31.28|0
1654800300000|2022-06-09 18:45:00|33.9|31.5|34.23|31.83|34.56|32.16|33.86|31.46|0
1654800600000|2022-06-09 18:50:00|34.16|31.76|34.03|31.63|34.46|32.06|33.8|31.4|0
1654800900000|2022-06-09 18:55:00|33.96|31.56|33.04|30.64|34.24|31.84|33.01|30.61|0
1654801200000|2022-06-09 19:00:00|33.01|30.61|32.47|30.07|33.87|31.47|32.46|30.06|0
1654801500000|2022-06-09 19:05:00|32.41|30.01|32.06|29.66|32.57|30.17|31.84|29.44|0
1654801800000|2022-06-09 19:10:00|32.12|29.72|31.75|29.35|32.31|29.91|31.75|29.35|0
1654802100000|2022-06-09 19:15:00|31.72|29.32|32.22|29.82|32.47|30.07|31.68|29.28|0
1654802400000|2022-06-09 19:20:00|32.18|29.78|32.28|29.88|32.53|30.13|31.74|29.34|0
1654802700000|2022-06-09 19:25:00|32.31|29.91|30.97|28.57|32.31|29.91|30.97|28.57|0
1654803000000|2022-06-09 19:30:00|30.88|28.48|30.48|28.08|31.09|28.69|30.48|28.08|0
1654803300000|2022-06-09 19:35:00|30.45|28.05|30.66|28.26|30.97|28.57|30.42|28.02|0
1654803600000|2022-06-09 19:40:00|30.6|28.2|29.8|27.4|30.6|28.2|28.23|25.83|0
1654803900000|2022-06-09 19:45:00|29.71|27.31|29.04|26.64|29.83|27.43|28.61|26.21|0
1654804200000|2022-06-09 19:50:00|28.98|26.58|28.66|26.26|29.54|27.14|28.26|25.86|0
1654804500000|2022-06-09 19:55:00|28.6|26.2|27.14|24.74|28.75|26.35|27.11|24.71|0
1654804800000|2022-06-09 20:00:00|27.05|24.65|27.19|24.79|27.33|24.93|27.03|24.63|0
1654805100000|2022-06-09 20:05:00|27.16|24.76|27.11|24.71|27.52|25.12|27.08|24.68|0
1654805400000|2022-06-09 20:10:00|27.14|24.74|27.55|25.15|27.55|25.15|27.08|24.68|0
1654805700000|2022-06-09 20:15:00|27.58|24.95|27.52|24.9|27.64|25.01|27.26|24.66|0
1654806000000|2022-06-09 20:20:00|27.49|24.87|27.61|24.98|27.72|25.08|27.49|24.87|0
1654806300000|2022-06-09 20:25:00|27.64|25|27.66|25.03|27.66|25.03|27.46|24.85|0
1654806600000|2022-06-09 20:30:00|27.75|25.11|27.49|24.87|27.77|25.12|27.49|24.87|0
1654806900000|2022-06-09 20:35:00|27.47|24.86|27.43|24.82|27.58|24.95|27.4|24.79|0
1654807200000|2022-06-09 20:40:00|27.4|24.79|27.55|24.92|27.6|24.98|27.4|24.79|0
1654807500000|2022-06-09 20:45:00|27.57|24.95|27.82|25.17|27.84|25.19|27.57|24.95|0
1654807800000|2022-06-09 20:50:00|27.87|25.21|27.84|25.19|27.87|25.21|27.69|25.05|0
1654808100000|2022-06-09 20:55:00|27.81|25.16|28.03|25.36|28.16|25.48|27.78|25.13|0
1654808400000|2022-06-09 21:00:00|27.98|25.32|27.99|25.32|28.06|25.39|27.93|25.27|0
1654808700000|2022-06-09 21:05:00|27.98|25.31|27.97|25.31|28.04|25.37|27.94|25.28|0
1654809000000|2022-06-09 21:10:00|27.95|25.29|28.08|25.41|28.1|25.43|27.85|25.19|0
1654809300000|2022-06-09 21:15:00|28.05|25.38|28.04|25.37|28.18|25.49|27.96|25.29|0
1654809600000|2022-06-09 21:20:00|28.06|25.39|28.07|25.39|28.07|25.4|28.02|25.35|0
1654809900000|2022-06-09 21:25:00|28.06|25.4|28.04|25.37|28.09|25.41|28.03|25.36|0
1654810200000|2022-06-09 21:30:00|28.01|25.35|28.07|25.4|28.08|25.41|28.01|25.35|0
1654810500000|2022-06-09 21:35:00|28.08|25.41|28.08|25.41|28.1|25.43|28.06|25.38|0
1654810800000|2022-06-09 21:40:00||25.4||25.4||25.4||25.4|0
1654811100000|2022-06-09 21:45:00|28.07|25.41|28.08|25.41|28.08|25.41|28.07|25.4|0
1654811400000|2022-06-09 21:50:00|28.11|25.44|28.1|25.42|28.11|25.44|28.08|25.41|0
1654811700000|2022-06-09 21:55:00|28.11|25.43|28.26|25.57|28.32|25.62|28.04|25.37|0
1654812000000|2022-06-09 22:00:00|28.31|25.62|28.06|25.39|28.33|25.63|27.81|25.16|0
1654812300000|2022-06-09 22:05:00|28.04|25.37|27.82|25.17|28.06|25.39|27.82|25.17|0
1654812600000|2022-06-09 22:10:00|27.79|25.15|27.65|25.01|27.82|25.17|27.65|25.01|0
1654812900000|2022-06-09 22:15:00|27.62|24.99|27.66|25.02|27.79|25.14|27.53|24.91|0
1654813200000|2022-06-09 22:20:00|27.67|25.04|27.41|24.8|27.67|25.04|27.38|24.77|0
1654813500000|2022-06-09 22:25:00|27.44|24.83|27.47|24.85|27.53|24.9|27.39|24.79|0
1654813800000|2022-06-09 22:30:00|27.5|24.88|27.55|24.93|27.58|24.96|27.41|24.8|0
1654814100000|2022-06-09 22:35:00|27.58|24.96|27.61|24.98|27.64|25.01|27.58|24.96|0
1654814400000|2022-06-09 22:40:00|27.64|25.01|27.58|24.95|27.64|25.01|27.58|24.95|0
1654814700000|2022-06-09 22:45:00|27.6|24.97|27.84|25.19|27.84|25.19|27.58|24.95|0
1654815000000|2022-06-09 22:50:00|27.87|25.22|27.64|25.01|27.9|25.25|27.61|24.98|0
1654815300000|2022-06-09 22:55:00|27.67|25.03|27.61|24.98|27.67|25.03|27.58|24.95|0
1654815600000|2022-06-09 23:00:00|27.67|25.03|27.64|25|27.67|25.03|27.55|24.92|0
1654815900000|2022-06-09 23:05:00|27.61|24.98|27.61|24.98|27.64|25|27.58|24.95|0
1654816200000|2022-06-09 23:10:00|27.58|24.95|27.66|25.03|27.66|25.03|27.58|24.95|0
1654816500000|2022-06-09 23:15:00|27.63|25|27.84|25.19|27.84|25.19|27.6|24.98|0
1654816800000|2022-06-09 23:20:00|27.87|25.21|28.04|25.37|28.07|25.4|27.87|25.21|0
1654817100000|2022-06-09 23:25:00|28.01|25.35|27.87|25.21|28.04|25.37|27.78|25.13|0
1654817400000|2022-06-09 23:30:00|27.84|25.19|27.92|25.26|28.04|25.37|27.81|25.16|0
1654817700000|2022-06-09 23:35:00|27.86|25.21|27.95|25.29|28.01|25.34|27.75|25.1|0
1654818000000|2022-06-09 23:40:00|27.98|25.32|27.92|25.26|28.13|25.45|27.86|25.21|0
1654818300000|2022-06-09 23:45:00|27.89|25.24|27.95|25.29|27.95|25.29|27.75|25.1|0
1654818600000|2022-06-09 23:50:00|27.89|25.24|27.83|25.18|28.25|25.56|27.77|25.13|0
1654818900000|2022-06-09 23:55:00|27.8|25.15|27.86|25.21|27.89|25.23|27.77|25.13|0
1654819200000|2022-06-10 00:00:00|27.92|25.26|28.15|25.47|28.18|25.5|27.65|25.02|0
1654819500000|2022-06-10 00:05:00|28.13|25.45|27.68|25.05|28.18|25.5|27.65|25.02|0
1654819800000|2022-06-10 00:10:00|27.65|25.02|27.27|24.68|27.65|25.02|27.11|24.53|0
1654820100000|2022-06-10 00:15:00|27.33|24.73|27.19|24.6|27.36|24.75|27.07|24.49|0
1654820400000|2022-06-10 00:20:00|27.16|24.57|27.1|24.52|27.45|24.83|27.1|24.52|0
1654820700000|2022-06-10 00:25:00|27.07|24.49|27.27|24.67|27.33|24.73|26.95|24.39|0
1654821000000|2022-06-10 00:30:00|27.18|24.59|27.44|24.83|27.47|24.86|27.07|24.49|0
1654821300000|2022-06-10 00:35:00|27.41|24.8|27.46|24.84|27.5|24.88|27.27|24.67|0
1654821600000|2022-06-10 00:40:00|27.47|24.86|27.49|24.87|27.56|24.93|27.38|24.78|0
1654821900000|2022-06-10 00:45:00|27.47|24.85|27.41|24.8|27.62|24.99|27.35|24.75|0
1654822200000|2022-06-10 00:50:00|27.4|24.79|27.24|24.64|27.44|24.83|27.18|24.59|0
1654822500000|2022-06-10 00:55:00|27.22|24.63|27.24|24.64|27.29|24.7|27.06|24.49|0
1654822800000|2022-06-10 01:00:00|27.29|24.69|27.44|24.83|27.53|24.9|27.12|24.54|0
1654823100000|2022-06-10 01:05:00|27.38|24.77|27.38|24.77|27.44|24.82|27.23|24.64|0
1654823400000|2022-06-10 01:10:00|27.41|24.8|27.44|24.82|27.51|24.89|27.19|24.6|0
1654823700000|2022-06-10 01:15:00|27.38|24.77|27.41|24.8|27.52|24.9|27.23|24.64|0
1654824000000|2022-06-10 01:20:00|27.44|24.82|27.06|24.48|27.49|24.88|27|24.43|0
1654824300000|2022-06-10 01:25:00|27.07|24.49|27.27|24.68|27.35|24.74|27.06|24.48|0
1654824600000|2022-06-10 01:30:00|27.29|24.69|27.37|24.77|27.49|24.87|27.2|24.61|0
1654824900000|2022-06-10 01:35:00|27.4|24.79|27.4|24.79|27.52|24.9|27.32|24.71|0
1654825200000|2022-06-10 01:40:00|27.43|24.82|27.29|24.69|27.43|24.82|27.23|24.64|0
1654825500000|2022-06-10 01:45:00|27.31|24.71|27.21|24.62|27.34|24.74|27.07|24.49|0
1654825800000|2022-06-10 01:50:00|27.24|24.65|27.23|24.63|27.37|24.76|27.11|24.53|0
1654826100000|2022-06-10 01:55:00|27.25|24.66|27.25|24.66|27.4|24.79|27.2|24.61|0
1654826400000|2022-06-10 02:00:00|27.27|24.67|27.34|24.74|27.43|24.82|27.2|24.61|0
1654826700000|2022-06-10 02:05:00|27.32|24.72|27.22|24.63|27.41|24.8|27.17|24.58|0
1654827000000|2022-06-10 02:10:00|27.25|24.66|27.29|24.69|27.34|24.73|27.22|24.63|0
1654827300000|2022-06-10 02:15:00|27.28|24.68|27.35|24.75|27.37|24.76|27.19|24.6|0
1654827600000|2022-06-10 02:20:00|27.34|24.73|27.54|24.92|27.54|24.92|27.34|24.73|0
1654827900000|2022-06-10 02:25:00|27.57|24.94|27.66|25.02|27.66|25.02|27.48|24.86|0
1654828200000|2022-06-10 02:30:00|27.73|25.09|27.86|25.21|27.86|25.21|27.6|24.97|0
1654828500000|2022-06-10 02:35:00|27.89|25.23|27.74|25.1|27.9|25.25|27.68|25.05|0
1654828800000|2022-06-10 02:40:00|27.73|25.09|27.59|24.97|27.74|25.1|27.54|24.91|0
1654829100000|2022-06-10 02:45:00|27.61|24.98|27.7|25.06|27.71|25.07|27.55|24.93|0
1654829400000|2022-06-10 02:50:00|27.68|25.04|27.77|25.12|27.77|25.12|27.65|25.02|0
1654829700000|2022-06-10 02:55:00|27.75|25.11|27.68|25.04|27.77|25.12|27.66|25.03|0
1654830000000|2022-06-10 03:00:00|27.71|25.07|28.24|25.55|28.27|25.58|27.71|25.07|0
1654830300000|2022-06-10 03:05:00|28.22|25.54|28.27|25.58|28.27|25.58|28.09|25.42|0
1654830600000|2022-06-10 03:10:00|28.28|25.59|28.48|25.76|28.51|25.79|28.24|25.55|0
1654830900000|2022-06-10 03:15:00|28.51|25.79|28.42|25.71|28.51|25.79|28.36|25.66|0
1654831200000|2022-06-10 03:20:00|28.45|25.74|28.44|25.74|28.57|25.84|28.44|25.74|0
1654831500000|2022-06-10 03:25:00|28.47|25.76|28.64|25.91|28.64|25.91|28.44|25.74|0
1654831800000|2022-06-10 03:30:00|28.62|25.9|28.41|25.71|28.7|25.96|28.41|25.71|0
1654832100000|2022-06-10 03:35:00|28.44|25.73|28.41|25.71|28.44|25.73|28.32|25.63|0
1654832400000|2022-06-10 03:40:00|28.38|25.68|28.32|25.62|28.38|25.68|28.25|25.56|0
1654832700000|2022-06-10 03:45:00|28.35|25.65|28.32|25.62|28.41|25.7|28.26|25.57|0
1654833000000|2022-06-10 03:50:00|28.33|25.64|28.17|25.49|28.35|25.65|28.14|25.46|0
1654833300000|2022-06-10 03:55:00|28.18|25.5|28.12|25.45|28.2|25.51|28.08|25.41|0
1654833600000|2022-06-10 04:00:00|28.14|25.46|28.08|25.41|28.17|25.49|28.08|25.41|0
1654833900000|2022-06-10 04:05:00|28.11|25.43|27.99|25.32|28.11|25.43|27.96|25.3|0
1654834200000|2022-06-10 04:10:00|27.97|25.31|27.99|25.32|28.02|25.35|27.89|25.23|0
1654834500000|2022-06-10 04:15:00|27.96|25.3|27.87|25.22|27.96|25.3|27.84|25.19|0
1654834800000|2022-06-10 04:20:00|27.9|25.24|27.93|25.27|27.93|25.27|27.9|25.24|0
1654835100000|2022-06-10 04:25:00|27.91|25.25|27.63|25|27.91|25.25|27.6|24.98|0
1654835400000|2022-06-10 04:30:00|27.6|24.98|27.49|24.87|27.6|24.98|27.43|24.82|0
1654835700000|2022-06-10 04:35:00|27.46|24.84|27.22|24.63|27.46|24.84|27.22|24.63|0
1654836000000|2022-06-10 04:40:00|27.2|24.61|27.28|24.68|27.4|24.79|27.17|24.58|0
1654836300000|2022-06-10 04:45:00|27.31|24.71|27.34|24.73|27.34|24.73|27.25|24.66|0
1654836600000|2022-06-10 04:50:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654836900000|2022-06-10 04:55:00|27.31|24.71|27.34|24.73|27.37|24.76|27.28|24.68|0
1654837200000|2022-06-10 05:00:00|27.37|24.76|27.66|25.02|27.66|25.02|27.31|24.71|0
1654837500000|2022-06-10 05:05:00|27.69|25.05|27.51|24.89|27.74|25.1|27.51|24.89|0
1654837800000|2022-06-10 05:10:00|27.54|24.92|27.65|25.02|27.65|25.02|27.48|24.86|0
1654838100000|2022-06-10 05:15:00|27.64|25.01|28.68|25.95|28.74|26.01|27.64|25.01|0
1654838400000|2022-06-10 05:20:00|28.74|26.01|28.62|25.9|28.77|26.03|28.56|25.84|0
1654838700000|2022-06-10 05:25:00|28.65|25.92|28.67|25.94|28.68|25.95|28.5|25.79|0
1654839000000|2022-06-10 05:30:00|28.68|25.95|28.86|26.11|28.98|26.22|28.62|25.89|0
1654839300000|2022-06-10 05:35:00|28.83|26.08|28.86|26.11|28.95|26.19|28.77|26.03|0
1654839600000|2022-06-10 05:40:00|28.89|26.14|28.83|26.08|28.98|26.22|28.8|26.06|0
1654839900000|2022-06-10 05:45:00|28.8|26.06|28.5|25.78|28.8|26.06|28.47|25.76|0
1654840200000|2022-06-10 05:50:00|28.51|25.8|28.38|25.67|28.51|25.8|28.23|25.54|0
1654840500000|2022-06-10 05:55:00|28.41|25.7|28.38|25.67|28.53|25.81|28.35|25.65|0
1654840800000|2022-06-10 06:00:00|28.44|25.73|28.82|26.08|29.05|26.28|28.44|25.73|0
1654841100000|2022-06-10 06:05:00|28.81|26.07|28.91|26.16|28.94|26.19|28.55|25.83|0
1654841400000|2022-06-10 06:10:00|28.94|26.19|29.16|26.38|29.19|26.41|28.78|26.04|0
1654841700000|2022-06-10 06:15:00|29.13|26.35|28.91|26.16|29.17|26.39|28.88|26.13|0
1654842000000|2022-06-10 06:20:00|28.97|26.21|28.87|26.12|28.97|26.21|28.67|25.94|0
1654842300000|2022-06-10 06:25:00|28.85|26.1|29.03|26.27|29.09|26.32|28.67|25.94|0
1654842600000|2022-06-10 06:30:00|29|26.24|28.8|26.06|29|26.24|28.76|26.02|0
1654842900000|2022-06-10 06:35:00|28.79|26.05|28.58|25.86|28.82|26.07|28.55|25.83|0
1654843200000|2022-06-10 06:40:00|28.61|25.88|28.73|25.99|28.94|26.18|28.58|25.86|0
1654843500000|2022-06-10 06:45:00|28.76|26.02|28.55|25.83|28.85|26.1|28.4|25.69|0
1654843800000|2022-06-10 06:50:00|28.49|25.77|28.81|26.07|28.91|26.15|28.43|25.72|0
1654844100000|2022-06-10 06:55:00|28.78|26.04|28.87|26.12|28.96|26.21|28.57|25.85|0
1654844400000|2022-06-10 07:00:00|28.9|26.15|28.57|25.85|29.21|26.43|28.53|25.81|0
1654844700000|2022-06-10 07:05:00|28.38|25.98|27.65|25.25|28.55|26.15|27.65|25.25|0
1654845000000|2022-06-10 07:10:00|27.59|25.19|27.54|25.14|27.71|25.31|27.23|24.83|0
1654845300000|2022-06-10 07:15:00|27.45|25.05|27.54|25.14|27.9|25.5|27.33|24.93|0
1654845600000|2022-06-10 07:20:00|27.45|25.05|26.79|24.39|27.48|25.08|26.79|24.39|0
1654845900000|2022-06-10 07:25:00|26.82|24.42|26.42|24.02|28.44|26.04|26.39|23.99|0
1654846200000|2022-06-10 07:30:00|26.45|24.05|26.72|24.32|26.96|24.56|26.39|23.99|0
1654846500000|2022-06-10 07:35:00|26.8|24.4|27.43|25.03|27.43|25.03|26.8|24.4|0
1654846800000|2022-06-10 07:40:00|27.4|25|27.13|24.73|27.43|25.03|27.06|24.66|0
1654847100000|2022-06-10 07:45:00|27.02|24.62|26.66|24.26|27.65|25.25|26.66|24.26|0
1654847400000|2022-06-10 07:50:00|26.7|24.3|26.63|24.23|27.1|24.7|26.61|24.21|0
1654847700000|2022-06-10 07:55:00|26.67|24.27|26.26|23.86|27.36|24.96|26.26|23.86|0
1654848000000|2022-06-10 08:00:00|26.21|23.81|27.02|24.62|27.13|24.73|26.1|23.7|0
1654848300000|2022-06-10 08:05:00|27.05|24.65|27.38|24.98|27.49|25.09|26.83|24.43|0
1654848600000|2022-06-10 08:10:00|27.32|24.92|27.72|25.32|28.17|25.77|27.27|24.87|0
1654848900000|2022-06-10 08:15:00|27.75|25.35|27.81|25.41|27.98|25.58|27.61|25.21|0
1654849200000|2022-06-10 08:20:00|27.82|25.42|27.55|25.15|27.82|25.42|27.53|25.13|0
1654849500000|2022-06-10 08:25:00|27.53|25.13|27.58|25.18|27.89|25.49|27.36|24.96|0
1654849800000|2022-06-10 08:30:00|27.57|25.17|27.41|25.01|27.78|25.38|27.38|24.98|0
1654850100000|2022-06-10 08:35:00|27.38|24.98|27.38|24.98|27.38|24.98|26.97|24.57|0
1654850400000|2022-06-10 08:40:00|27.36|24.96|27.44|25.04|27.44|25.04|27.13|24.73|0
1654850700000|2022-06-10 08:45:00|27.41|25.01|27.6|25.2|27.75|25.35|27.35|24.95|0
1654851000000|2022-06-10 08:50:00|27.63|25.23|26.88|24.48|27.72|25.32|26.78|24.38|0
1654851300000|2022-06-10 08:55:00|26.86|24.46|27.12|24.72|27.35|24.95|26.78|24.38|0
1654851600000|2022-06-10 09:00:00|27.1|24.7|27.34|24.94|27.62|25.22|27.04|24.64|0
1654851900000|2022-06-10 09:05:00|27.37|24.97|27.37|24.97|27.62|25.22|27.34|24.94|0
1654852200000|2022-06-10 09:10:00|27.4|25|27.53|25.13|27.73|25.33|27.24|24.84|0
1654852500000|2022-06-10 09:15:00|27.56|25.16|27.38|24.98|27.79|25.39|27.37|24.97|0
1654852800000|2022-06-10 09:20:00|27.34|24.94|27.26|24.86|27.53|25.13|27.23|24.83|0
1654853100000|2022-06-10 09:25:00|27.28|24.88|27.59|25.19|27.64|25.24|27.12|24.72|0
1654853400000|2022-06-10 09:30:00|27.67|25.27|27.67|25.27|27.7|25.3|27.56|25.16|0
1654853700000|2022-06-10 09:35:00|27.64|25.24|27.46|25.06|27.7|25.3|27.27|24.87|0
1654854000000|2022-06-10 09:40:00|27.5|25.1|27.95|25.55|27.95|25.55|27.34|24.94|0
1654854300000|2022-06-10 09:45:00|27.92|25.52|27.28|24.88|27.98|25.58|27.25|24.85|0
1654854600000|2022-06-10 09:50:00|27.33|24.93|27.03|24.63|27.36|24.96|27.03|24.63|0
1654854900000|2022-06-10 09:55:00|27|24.6|27.15|24.75|27.18|24.78|26.95|24.55|0
1654855200000|2022-06-10 10:00:00|27.14|24.74|27.11|24.71|27.47|25.07|26.93|24.53|0
1654855500000|2022-06-10 10:05:00|27.06|24.66|26.92|24.52|27.18|24.78|26.78|24.38|0
1654855800000|2022-06-10 10:10:00|27|24.6|27|24.6|27.08|24.68|26.7|24.3|0
1654856100000|2022-06-10 10:15:00|27.03|24.63|26.89|24.49|27.22|24.82|26.89|24.49|0
1654856400000|2022-06-10 10:20:00|26.86|24.46|26.48|24.08|27.26|24.86|26.48|24.08|0
1654856700000|2022-06-10 10:25:00|26.54|24.14|26.37|23.97|26.59|24.19|26.32|23.92|0
1654857000000|2022-06-10 10:30:00|26.35|23.95|26.43|24.03|26.62|24.22|26.27|23.87|0
1654857300000|2022-06-10 10:35:00|26.4|24|26.64|24.24|26.72|24.32|26.4|24|0
1654857600000|2022-06-10 10:40:00|26.67|24.27|26.45|24.05|26.67|24.27|26.42|24.02|0
1654857900000|2022-06-10 10:45:00|26.42|24.02|26.42|24.02|26.69|24.29|26.41|24.01|0
1654858200000|2022-06-10 10:50:00|26.45|24.05|26.69|24.29|26.69|24.29|26.32|23.92|0
1654858500000|2022-06-10 10:55:00|26.67|24.27|26.77|24.37|26.77|24.37|26.23|23.83|0
1654858800000|2022-06-10 11:00:00|26.8|24.4|26.49|24.09|26.85|24.45|26.45|24.05|0
1654859100000|2022-06-10 11:05:00|26.47|24.07|26.99|24.59|27.04|24.64|26.47|24.07|0
1654859400000|2022-06-10 11:10:00|26.96|24.56|27.07|24.67|27.15|24.75|26.68|24.28|0
1654859700000|2022-06-10 11:15:00|27.02|24.62|26.63|24.23|27.02|24.62|26.63|24.23|0
1654860000000|2022-06-10 11:20:00|26.61|24.21|26.74|24.34|26.91|24.51|26.55|24.15|0
1654860300000|2022-06-10 11:25:00|26.77|24.37|26.88|24.48|26.93|24.53|26.63|24.23|0
1654860600000|2022-06-10 11:30:00|26.82|24.42|27.45|25.05|27.59|25.19|26.82|24.42|0
1654860900000|2022-06-10 11:35:00|27.43|25.03|27.78|25.38|27.98|25.58|27.34|24.94|0
1654861200000|2022-06-10 11:40:00|27.81|25.41|27.89|25.49|27.98|25.58|27.67|25.27|0
1654861500000|2022-06-10 11:45:00|27.92|25.52|27.78|25.38|28.05|25.65|27.67|25.27|0
1654861800000|2022-06-10 11:50:00|27.75|25.35|27.67|25.27|27.86|25.46|27.61|25.21|0
1654862100000|2022-06-10 11:55:00|27.64|25.24|27.47|25.07|27.89|25.49|27.47|25.07|0
1654862400000|2022-06-10 12:00:00|27.53|25.13|27.66|25.26|28.09|25.69|27.5|25.1|0
1654862700000|2022-06-10 12:05:00|27.69|25.29|28.06|25.66|28.11|25.71|27.68|25.28|0
1654863000000|2022-06-10 12:10:00|28.08|25.68|28.2|25.8|28.22|25.82|27.94|25.54|0
1654863300000|2022-06-10 12:15:00|28.17|25.77|28.08|25.68|28.25|25.85|28|25.6|0
1654863600000|2022-06-10 12:20:00|28.15|25.75|28.08|25.68|28.17|25.77|27.91|25.51|0
1654863900000|2022-06-10 12:25:00|28.12|25.72|28.01|25.61|28.62|26.22|27.93|25.53|0
1654864200000|2022-06-10 12:30:00|26.84|24.44|22.61|20.46|26.84|24.44|21.54|19.49|0
1654864500000|2022-06-10 12:35:00|22.43|20.29|23.89|21.62|24.11|21.82|22.11|20|0
1654864800000|2022-06-10 12:40:00|23.94|21.66|23.4|21.17|25|22.62|23.4|21.17|0
1654865100000|2022-06-10 12:45:00|23.45|21.22|22.75|20.58|23.99|21.71|22.75|20.58|0
1654865400000|2022-06-10 12:50:00|22.71|20.54|22.6|20.44|22.77|20.6|22.06|19.95|0
1654865700000|2022-06-10 12:55:00|22.45|20.31|22.3|20.18|22.52|20.38|21.36|19.33|0
1654866000000|2022-06-10 13:00:00|22.35|20.22|23.31|21.09|23.54|21.29|21.79|19.72|0
1654866300000|2022-06-10 13:05:00|23.26|21.04|22.36|20.23|23.43|21.2|22.26|20.14|0
1654866600000|2022-06-10 13:10:00|22.39|20.25|22.43|20.3|22.81|20.63|22.2|20.09|0
1654866900000|2022-06-10 13:15:00|22.31|20.19|21.84|19.76|22.61|20.45|21.84|19.76|0
1654867200000|2022-06-10 13:20:00|21.87|19.79|21.21|19.19|22.34|20.21|21.01|19.01|0
1654867500000|2022-06-10 13:25:00|21.14|19.13|21.9|19.81|21.9|19.81|21.06|19.05|0
1654867800000|2022-06-10 13:30:00|21.92|19.83|20.51|18.56|22.7|20.54|20.33|18.39|0
1654868100000|2022-06-10 13:35:00|20.56|18.6|21.79|19.72|22.2|20.09|20.3|18.37|0
1654868400000|2022-06-10 13:40:00|21.74|19.67|22.66|20.5|22.66|20.5|21.65|19.59|0
1654868700000|2022-06-10 13:45:00|22.71|20.55|22.17|20.06|22.98|20.79|21.93|19.84|0
1654869000000|2022-06-10 13:50:00|22.02|19.92|21.2|19.18|22.34|20.22|21.13|19.12|0
1654869300000|2022-06-10 13:55:00|21.21|19.19|21.3|19.27|21.62|19.56|20.85|18.87|0
1654869600000|2022-06-10 14:00:00|20.98|18.98|19.57|17.71|20.98|18.98|19.37|17.53|0
1654869900000|2022-06-10 14:05:00|19.59|17.73|19.98|18.08|20.73|18.75|19.47|17.61|0
1654870200000|2022-06-10 14:10:00|19.94|18.04|20.02|18.11|20.18|18.26|19.54|17.67|0
1654870500000|2022-06-10 14:15:00|19.95|18.05|19.28|17.44|20.01|18.1|19.12|17.3|0
1654870800000|2022-06-10 14:20:00|19.23|17.4|18.96|17.15|19.36|17.52|18.72|16.94|0
1654871100000|2022-06-10 14:25:00|18.89|17.09|19.22|17.39|19.5|17.65|18.72|16.94|0
1654871400000|2022-06-10 14:30:00|19.16|17.33|20|18.09|20|18.09|19.12|17.3|0
1654871700000|2022-06-10 14:35:00|19.92|18.02|20.54|18.59|20.57|18.61|19.85|17.96|0
1654872000000|2022-06-10 14:40:00|20.47|18.52|20.89|18.9|20.89|18.9|20.03|18.12|0
1654872300000|2022-06-10 14:45:00|20.73|18.75|20.5|18.55|20.86|18.88|20.24|18.31|0
1654872600000|2022-06-10 14:50:00|20.45|18.5|20.36|18.42|21.01|19.01|20.24|18.31|0
1654872900000|2022-06-10 14:55:00|20.42|18.48|19.3|17.46|20.47|18.52|19.3|17.46|0
1654873200000|2022-06-10 15:00:00|19.25|17.42|20.2|18.28|20.44|18.49|19.08|17.26|0
1654873500000|2022-06-10 15:05:00|20.18|18.26|20.11|18.2|20.22|18.3|19.78|17.9|0
1654873800000|2022-06-10 15:10:00|20.12|18.21|20.09|18.18|20.47|18.52|19.89|18|0
1654874100000|2022-06-10 15:15:00|20.11|18.2|20.93|18.94|21|19|19.85|17.96|0
1654874400000|2022-06-10 15:20:00|21.03|19.02|20.46|18.51|21.26|19.23|20.44|18.49|0
1654874700000|2022-06-10 15:25:00|20.41|18.47|20.28|18.35|20.53|18.57|20.01|18.11|0
1654875000000|2022-06-10 15:30:00|20.12|18.21|20.15|18.23|20.32|18.39|19.84|17.95|0
1654875300000|2022-06-10 15:35:00|20.19|18.27|20.34|18.4|20.38|18.44|19.84|17.95|0
1654875600000|2022-06-10 15:40:00|20.23|18.3|20.44|18.5|20.46|18.51|19.73|17.85|0
1654875900000|2022-06-10 15:45:00|20.39|18.45|19.88|17.99|20.68|18.71|19.88|17.99|0
1654876200000|2022-06-10 15:50:00|19.83|17.95|20.03|18.12|20.28|18.34|19.75|17.87|0
1654876500000|2022-06-10 15:55:00|20.05|18.14|20.75|18.77|20.91|18.91|19.9|18|0
1654876800000|2022-06-10 16:00:00|20.72|18.75|20.86|18.87|21.11|19.1|20.61|18.65|0
1654877100000|2022-06-10 16:05:00|20.81|18.83|21.34|19.31|21.5|19.46|20.81|18.83|0
1654877400000|2022-06-10 16:10:00|21.32|19.29|20.54|18.58|21.32|19.29|20.5|18.54|0
1654877700000|2022-06-10 16:15:00|20.45|18.5|20.32|18.38|20.59|18.63|20.12|18.2|0
1654878000000|2022-06-10 16:20:00|20.29|18.36|20.34|18.4|20.74|18.77|20.27|18.34|0
1654878300000|2022-06-10 16:25:00|20.32|18.38|20.64|18.67|20.64|18.67|20.11|18.2|0
1654878600000|2022-06-10 16:30:00|20.61|18.64|20.43|18.48|20.92|18.93|20.29|18.36|0
1654878900000|2022-06-10 16:35:00|20.36|18.42|20.69|18.72|20.76|18.79|20.31|18.38|0
1654879200000|2022-06-10 16:40:00|20.72|18.74|20.81|18.83|21.1|19.09|20.51|18.56|0
1654879500000|2022-06-10 16:45:00|20.85|18.87|20.51|18.56|20.94|18.95|20.38|18.44|0
1654879800000|2022-06-10 16:50:00|20.42|18.48|20.04|18.14|20.45|18.5|20|18.1|0
1654880100000|2022-06-10 16:55:00|20.02|18.12|20.31|18.38|20.38|18.44|19.87|17.98|0
1654880400000|2022-06-10 17:00:00|20.29|18.36|20.09|18.17|20.44|18.5|19.82|17.94|0
1654880700000|2022-06-10 17:05:00|20|18.09|20.17|18.25|20.22|18.29|19.76|17.88|0
1654881000000|2022-06-10 17:10:00|20.2|18.27|19.95|18.05|20.33|18.39|19.76|17.87|0
1654881300000|2022-06-10 17:15:00|19.89|17.99|20.6|18.64|20.62|18.66|19.82|17.93|0
1654881600000|2022-06-10 17:20:00|20.58|18.62|20.16|18.24|20.78|18.8|20.09|18.18|0
1654881900000|2022-06-10 17:25:00|20.18|18.26|20.72|18.75|20.72|18.75|20.11|18.2|0
1654882200000|2022-06-10 17:30:00|20.61|18.64|20.16|18.24|20.63|18.66|19.87|17.98|0
1654882500000|2022-06-10 17:35:00|20.18|18.26|20.95|18.95|20.95|18.95|20.18|18.26|0
1654882800000|2022-06-10 17:40:00|20.97|18.97|20.76|18.78|20.99|18.99|20.56|18.6|0
1654883100000|2022-06-10 17:45:00|20.78|18.81|21.5|19.45|21.55|19.49|20.6|18.64|0
1654883400000|2022-06-10 17:50:00|21.57|19.52|21.01|19.01|21.88|19.79|20.99|18.99|0
1654883700000|2022-06-10 17:55:00|20.92|18.93|20.76|18.78|20.97|18.97|20.51|18.56|0
1654884000000|2022-06-10 18:00:00|20.78|18.8|20.2|18.27|20.83|18.84|20.13|18.21|0
1654884300000|2022-06-10 18:05:00|20.15|18.23|20.58|18.62|20.74|18.76|20.13|18.21|0
1654884600000|2022-06-10 18:10:00|20.64|18.68|20|18.1|20.78|18.8|19.93|18.04|0
1654884900000|2022-06-10 18:15:00|19.98|18.08|20.7|18.73|20.83|18.85|19.82|17.94|0
1654885200000|2022-06-10 18:20:00|20.67|18.71|21.09|19.08|21.25|19.23|20.67|18.71|0
1654885500000|2022-06-10 18:25:00|21.16|19.14|20.47|18.52|21.16|19.14|20.24|18.32|0
1654885800000|2022-06-10 18:30:00|20.49|18.54|20.63|18.66|21.12|19.11|20.49|18.54|0
1654886100000|2022-06-10 18:35:00|20.6|18.64|20.24|18.31|20.6|18.64|20.2|18.27|0
1654886400000|2022-06-10 18:40:00|20.2|18.27|20.02|18.11|20.24|18.31|19.73|17.85|0
1654886700000|2022-06-10 18:45:00|19.99|18.09|20.88|18.89|21.17|19.15|19.97|18.07|0
1654887000000|2022-06-10 18:50:00|20.83|18.85|20.95|18.96|20.95|18.96|20.51|18.56|0
1654887300000|2022-06-10 18:55:00|20.99|18.99|21.41|19.37|21.62|19.56|20.82|18.83|0
1654887600000|2022-06-10 19:00:00|21.43|19.39|20.5|18.54|21.71|19.65|20.39|18.45|0
1654887900000|2022-06-10 19:05:00|20.46|18.51|20.42|18.47|20.57|18.62|20.04|18.13|0
1654888200000|2022-06-10 19:10:00|20.39|18.45|20.47|18.52|20.96|18.97|20.33|18.39|0
1654888500000|2022-06-10 19:15:00|20.4|18.46|21|19|21.07|19.06|20.38|18.44|0
1654888800000|2022-06-10 19:20:00|21.04|19.04|20.86|18.87|21.04|19.04|19.97|18.07|0
1654889100000|2022-06-10 19:25:00|20.95|18.95|20.79|18.81|21.51|19.47|20.74|18.77|0
1654889400000|2022-06-10 19:30:00|20.77|18.79|20.22|18.29|20.79|18.81|20.08|18.17|0
1654889700000|2022-06-10 19:35:00|20.2|18.27|20.54|18.58|21.02|19.02|19.97|18.07|0
1654890000000|2022-06-10 19:40:00|20.49|18.54|19.59|17.73|20.74|18.77|19.4|17.55|0
1654890300000|2022-06-10 19:45:00|19.6|17.74|18.65|16.87|19.68|17.81|18.6|16.83|0
1654890600000|2022-06-10 19:50:00|18.56|16.79|19.44|17.59|19.44|17.59|18.52|16.75|0
1654890900000|2022-06-10 19:55:00|19.47|17.61|18.3|16.55|19.68|17.81|18.3|16.55|0
1654891200000|2022-06-10 20:00:00|18.31|16.56|18.83|17.04|18.83|17.04|18.12|16.4|0
1654891500000|2022-06-10 20:05:00|18.85|17.06|18.75|16.96|18.87|17.08|18.63|16.86|0
1654891800000|2022-06-10 20:10:00|18.77|16.98|19.14|17.31|19.59|17.72|18.67|16.89|0
1655103900000|2022-06-13 07:05:00|16.33|14.73|16.9|15.29|16.97|15.35|16.31|14.71|0
1655104200000|2022-06-13 07:10:00|16.86|15.26|16.31|14.71|16.86|15.26|16.15|14.55|0
1655104500000|2022-06-13 07:15:00|16.19|14.59|16.01|14.41|16.41|14.81|16|14.4|0
1655104800000|2022-06-13 07:20:00|16.09|14.49|16.54|14.94|16.56|14.96|16.02|14.42|0
1655105100000|2022-06-13 07:25:00|16.53|14.93|16.12|14.52|16.58|14.98|16.01|14.41|0
1655105400000|2022-06-13 07:30:00|16.15|14.55|15.54|13.94|16.15|14.55|15.51|13.91|0
1655105700000|2022-06-13 07:35:00|15.57|13.97|15.55|13.95|16.1|14.5|15.49|13.89|0
1655106000000|2022-06-13 07:40:00|15.6|14|15.39|13.79|15.73|14.13|15.37|13.77|0
1655106300000|2022-06-13 07:45:00|15.42|13.82|15.8|14.2|15.88|14.28|15.36|13.76|0
1655106600000|2022-06-13 07:50:00|15.79|14.19|15.78|14.18|16.08|14.48|15.72|14.12|0
1655106900000|2022-06-13 07:55:00|15.71|14.11|15.54|13.94|15.86|14.26|15.48|13.88|0
1655107200000|2022-06-13 08:00:00|15.47|13.87|15.01|13.41|15.5|13.9|15.01|13.41|0
1655107500000|2022-06-13 08:05:00|15.02|13.42|15.14|13.54|15.22|13.62|14.96|13.36|0
1655107800000|2022-06-13 08:10:00|15.15|13.55|15.07|13.47|15.56|13.96|15.06|13.46|0
1655108100000|2022-06-13 08:15:00|15.06|13.46|14.56|12.96|15.17|13.57|14.48|12.88|0
1655108400000|2022-06-13 08:20:00|14.58|12.98|14.54|12.94|14.77|13.17|14.54|12.94|0
1655108700000|2022-06-13 08:25:00|14.53|12.93|14.64|13.04|14.81|13.21|14.52|12.92|0
1655109000000|2022-06-13 08:30:00|14.61|13.01|15.19|13.59|15.19|13.59|14.54|12.94|0
1655109300000|2022-06-13 08:35:00|15.17|13.57|15.05|13.45|15.2|13.6|14.81|13.21|0
1655109600000|2022-06-13 08:40:00|15.03|13.43|15.17|13.57|15.39|13.79|14.88|13.28|0
1655109900000|2022-06-13 08:45:00|15.09|13.49|14.88|13.28|15.15|13.55|14.8|13.2|0
1655110200000|2022-06-13 08:50:00|14.89|13.29|15.41|13.81|15.41|13.81|14.51|12.91|0
1655110500000|2022-06-13 08:55:00|15.44|13.84|15.17|13.57|15.5|13.9|15.17|13.57|0
1655110800000|2022-06-13 09:00:00|15.15|13.55|15.58|13.98|15.58|13.98|15.08|13.48|0
1655111100000|2022-06-13 09:05:00|15.57|13.97|15.65|14.05|15.66|14.06|15.31|13.71|0
1655111400000|2022-06-13 09:10:00|15.61|14.01|15.48|13.88|15.65|14.05|15.41|13.81|0
1655111700000|2022-06-13 09:15:00|15.46|13.86|15.61|14.01|15.68|14.08|15.27|13.67|0
1655112000000|2022-06-13 09:20:00|15.63|14.03|15.48|13.88|16.03|14.43|15.44|13.84|0
1655112300000|2022-06-13 09:25:00|15.49|13.89|15.48|13.88|15.63|14.03|15.42|13.82|0
1655112600000|2022-06-13 09:30:00|15.49|13.89|15.39|13.79|15.59|13.99|15.33|13.73|0
1655112900000|2022-06-13 09:35:00|15.51|13.91|15.36|13.76|15.56|13.96|15.16|13.56|0
1655113200000|2022-06-13 09:40:00|15.39|13.79|15.31|13.71|15.52|13.92|15.06|13.46|0
1655113500000|2022-06-13 09:45:00|15.34|13.74|15.54|13.94|15.6|14|15.24|13.64|0
1655113800000|2022-06-13 09:50:00|15.52|13.92|15.36|13.76|15.55|13.95|15.32|13.72|0
1655114100000|2022-06-13 09:55:00|15.32|13.72|15.61|14.01|15.74|14.14|15.19|13.59|0
1655114400000|2022-06-13 10:00:00|15.66|14.06|15.6|14|15.81|14.21|15.45|13.85|0
1655114700000|2022-06-13 10:05:00|15.59|13.99|15.96|14.36|15.96|14.36|15.54|13.94|0
1655115000000|2022-06-13 10:10:00|15.98|14.38|16.14|14.54|16.19|14.59|15.91|14.31|0
1655115300000|2022-06-13 10:15:00|16.11|14.51|15.81|14.21|16.11|14.51|15.72|14.12|0
1655115600000|2022-06-13 10:20:00|15.8|14.2|15.72|14.12|15.94|14.34|15.63|14.03|0
1655115900000|2022-06-13 10:25:00|15.65|14.05|15.78|14.18|15.94|14.34|15.65|14.05|0
1655116200000|2022-06-13 10:30:00|15.79|14.19|16.16|14.56|16.19|14.59|15.7|14.1|0
1655116500000|2022-06-13 10:35:00|16.17|14.57|15.94|14.34|16.25|14.65|15.84|14.24|0
1655116800000|2022-06-13 10:40:00|15.93|14.33|16.21|14.61|16.25|14.65|15.9|14.3|0
1655117100000|2022-06-13 10:45:00|16.2|14.6|15.95|14.35|16.23|14.63|15.86|14.26|0
1655117400000|2022-06-13 10:50:00|15.94|14.34|16.19|14.59|16.23|14.63|15.85|14.25|0
1655117700000|2022-06-13 10:55:00|16.2|14.6|15.98|14.38|16.25|14.65|15.91|14.31|0
1655118000000|2022-06-13 11:00:00|16.09|14.49|16.37|14.77|16.45|14.85|16.07|14.47|0
1655118300000|2022-06-13 11:05:00|16.38|14.78|16.02|14.42|16.47|14.87|15.97|14.37|0
1655118600000|2022-06-13 11:10:00|16.04|14.44|15.92|14.32|16.04|14.44|15.76|14.16|0
1655118900000|2022-06-13 11:15:00|15.9|14.3|15.88|14.28|16.16|14.56|15.83|14.23|0
1655119200000|2022-06-13 11:20:00|15.83|14.23|15.61|14.01|15.92|14.32|15.58|13.98|0
1655119500000|2022-06-13 11:25:00|15.64|14.04|15.86|14.26|16.03|14.43|15.54|13.94|0
1655119800000|2022-06-13 11:30:00|15.88|14.28|15.63|14.03|16.09|14.49|15.59|13.99|0
1655120100000|2022-06-13 11:35:00|15.66|14.06|15.85|14.25|15.98|14.38|15.58|13.98|0
1655120400000|2022-06-13 11:40:00|15.87|14.27|15.39|13.79|15.92|14.32|15.39|13.79|0
1655120700000|2022-06-13 11:45:00|15.41|13.81|15.29|13.69|15.52|13.92|15.29|13.69|0
1655121000000|2022-06-13 11:50:00|15.31|13.71|15.37|13.77|15.41|13.81|15.18|13.58|0
1655121300000|2022-06-13 11:55:00|15.38|13.78|15.24|13.64|15.41|13.81|15.19|13.59|0
1655121600000|2022-06-13 12:00:00|15.26|13.66|15.87|14.27|16.07|14.47|15.26|13.66|0
1655121900000|2022-06-13 12:05:00|15.86|14.26|15.94|14.34|16.06|14.46|15.67|14.07|0
1655122200000|2022-06-13 12:10:00|15.96|14.36|16.48|14.88|16.48|14.88|15.9|14.3|0
1655122500000|2022-06-13 12:15:00|16.45|14.85|15.59|13.99|16.69|15.09|15.32|13.72|0
1655122800000|2022-06-13 12:20:00|15.61|14.01|15.79|14.19|15.85|14.25|15.58|13.98|0
1655123100000|2022-06-13 12:25:00|15.78|14.18|15.66|14.06|15.83|14.23|15.57|13.97|0
1655123400000|2022-06-13 12:30:00|15.64|14.04|15.56|13.96|15.83|14.23|15.56|13.96|0
1655123700000|2022-06-13 12:35:00|15.54|13.94|14.81|13.21|15.66|14.06|14.68|13.08|0
1655124000000|2022-06-13 12:40:00|14.76|13.16|14.61|13.01|14.87|13.27|14.48|12.88|0
1655124300000|2022-06-13 12:45:00|14.6|13|14.47|12.87|14.68|13.08|14.37|12.77|0
1655124600000|2022-06-13 12:50:00|14.48|12.88|14.42|12.82|14.71|13.11|14.39|12.79|0
1655124900000|2022-06-13 12:55:00|14.44|12.84|14.26|12.66|14.56|12.96|14.23|12.63|0
1655125200000|2022-06-13 13:00:00|14.25|12.65|14.15|12.55|14.25|12.65|14.07|12.47|0
1655125500000|2022-06-13 13:05:00|14.17|12.57|14.2|12.6|14.31|12.71|14.07|12.47|0
1655125800000|2022-06-13 13:10:00|14.17|12.57|14.75|13.15|14.79|13.19|14.17|12.57|0
1655126100000|2022-06-13 13:15:00|14.77|13.17|14.51|12.91|14.83|13.23|14.51|12.91|0
1655126400000|2022-06-13 13:20:00|14.5|12.9|14.29|12.69|14.51|12.91|14.26|12.66|0
1655126700000|2022-06-13 13:25:00|14.31|12.71|14.12|12.52|14.4|12.8|14.1|12.5|0
1655127000000|2022-06-13 13:30:00|14.06|12.46|14.99|13.39|15.27|13.67|14.06|12.46|0
1655127300000|2022-06-13 13:35:00|14.96|13.36|14.38|12.78|15.27|13.67|14.33|12.73|0
1655127600000|2022-06-13 13:40:00|14.32|12.72|14.46|12.86|14.54|12.94|13.69|12.09|0
1655127900000|2022-06-13 13:45:00|14.36|12.76|14.1|12.5|15.03|13.43|14.05|12.45|0
1655128200000|2022-06-13 13:50:00|14.09|12.49|14.32|12.72|14.49|12.89|13.99|12.39|0
1655128500000|2022-06-13 13:55:00|14.31|12.71|14.26|12.66|14.68|13.08|14.22|12.62|0
1655128800000|2022-06-13 14:00:00|14.28|12.68|14.1|12.5|14.84|13.24|13.35|11.75|0
1655129100000|2022-06-13 14:05:00|14.07|12.47|14.11|12.51|14.66|13.06|13.99|12.39|0
1655129400000|2022-06-13 14:10:00|14.1|12.5|13.7|12.1|14.32|12.72|13.39|11.79|0
1655129700000|2022-06-13 14:15:00|13.67|12.07|13.14|11.54|13.67|12.07|12.97|11.37|0
1655130000000|2022-06-13 14:20:00|13.08|11.48|12.88|11.28|13.39|11.79|12.88|11.28|0
1655130300000|2022-06-13 14:25:00|12.87|11.27|13.58|11.98|13.66|12.06|12.78|11.18|0
1655130600000|2022-06-13 14:30:00|13.55|11.95|13.4|11.8|13.67|12.07|13|11.4|0
1655130900000|2022-06-13 14:35:00|13.37|11.77|13.4|11.8|13.69|12.09|13.34|11.74|0
1655131200000|2022-06-13 14:40:00|13.34|11.74|12.67|11.07|13.34|11.74|12.58|10.98|0
1655131500000|2022-06-13 14:45:00|12.66|11.06|12.69|11.09|13.02|11.42|12.35|10.75|0
1655131800000|2022-06-13 14:50:00|12.68|11.08|12.96|11.36|13.03|11.43|12.62|11.02|0
1655132100000|2022-06-13 14:55:00|12.98|11.38|12.91|11.31|13.18|11.58|12.85|11.25|0
1655132400000|2022-06-13 15:00:00|12.96|11.36|12.51|10.91|12.98|11.38|12.42|10.82|0
1655132700000|2022-06-13 15:05:00|12.5|10.9|12.32|10.72|12.58|10.98|12.32|10.72|0
1655133000000|2022-06-13 15:10:00|12.29|10.69|12.71|11.11|12.72|11.12|12.14|10.54|0
1655133300000|2022-06-13 15:15:00|12.67|11.07|13.03|11.43|13.23|11.63|12.59|10.99|0
1655133600000|2022-06-13 15:20:00|13|11.4|13.64|12.04|13.64|12.04|12.93|11.33|0
1655133900000|2022-06-13 15:25:00|13.68|12.08|12.87|11.27|13.74|12.14|12.81|11.21|0
1655134200000|2022-06-13 15:30:00|12.85|11.25|12.95|11.35|13.11|11.51|12.49|10.89|0
1655134500000|2022-06-13 15:35:00|12.87|11.27|13.58|11.98|13.58|11.98|12.87|11.27|0
1655134800000|2022-06-13 15:40:00|13.6|12|13.78|12.18|13.98|12.38|13.35|11.75|0
1655135100000|2022-06-13 15:45:00|13.8|12.2|13.31|11.71|13.84|12.24|13.02|11.42|0
1655135400000|2022-06-13 15:50:00|13.32|11.72|12.75|11.15|13.5|11.9|12.72|11.12|0
1655135700000|2022-06-13 15:55:00|12.76|11.16|13.18|11.58|13.21|11.61|12.75|11.15|0
1655136000000|2022-06-13 16:00:00|13.11|11.51|13.81|12.21|13.96|12.36|12.92|11.32|0
1655136300000|2022-06-13 16:05:00|13.89|12.29|14.07|12.47|14.49|12.89|13.62|12.02|0
1655136600000|2022-06-13 16:10:00|13.96|12.36|14.3|12.7|14.73|13.13|13.84|12.24|0
1655136900000|2022-06-13 16:15:00|14.33|12.73|14.25|12.65|14.6|13|13.98|12.38|0
1655137200000|2022-06-13 16:20:00|14.3|12.7|14.27|12.67|14.65|13.05|14.1|12.5|0
1655137500000|2022-06-13 16:25:00|14.26|12.66|14.36|12.76|14.63|13.03|14.19|12.59|0
1655137800000|2022-06-13 16:30:00|14.28|12.68|15.1|13.5|15.28|13.68|14.11|12.51|0
1655138100000|2022-06-13 16:35:00|15.05|13.45|14.38|12.78|15.44|13.84|14.24|12.64|0
1655138400000|2022-06-13 16:40:00|14.43|12.83|13.84|12.24|14.43|12.83|13.78|12.18|0
1655138700000|2022-06-13 16:45:00|13.8|12.2|13.67|12.07|13.98|12.38|13.64|12.04|0
1655139000000|2022-06-13 16:50:00|13.63|12.03|13.34|11.74|13.93|12.33|13.31|11.71|0
1655139300000|2022-06-13 16:55:00|13.31|11.71|13.01|11.41|13.48|11.88|12.96|11.36|0
1655139600000|2022-06-13 17:00:00|13.02|11.42|13.8|11.29|14.18|11.6|12.66|10.51|0
1655139900000|2022-06-13 17:05:00|13.75|11.25|13.98|11.44|13.98|11.44|13.63|11.15|0
1655140200000|2022-06-13 17:10:00|13.96|11.43|13.98|11.44|13.98|11.44|13.66|11.17|0
1655140500000|2022-06-13 17:15:00|13.95|11.41|13.96|11.42|14.06|11.51|13.8|11.29|0
1655140800000|2022-06-13 17:20:00|13.85|11.33|13.78|11.28|13.97|11.43|13.64|11.16|0
1655141100000|2022-06-13 17:25:00|13.83|11.32|13.7|11.21|13.91|11.38|13.43|10.99|0
1655141400000|2022-06-13 17:30:00|13.65|11.17|13.42|10.98|13.9|11.37|13.38|10.95|0
1655141700000|2022-06-13 17:35:00|13.4|10.96|13.94|11.41|13.94|11.41|13.35|10.92|0
1655142000000|2022-06-13 17:40:00|13.93|11.4|14.76|12.08|14.76|12.08|13.93|11.4|0
1655142300000|2022-06-13 17:45:00|14.78|12.09|14.47|11.84|15.26|12.48|14.45|11.83|0
1655142600000|2022-06-13 17:50:00|14.45|11.83|13.95|11.42|14.61|11.95|13.81|11.3|0
1655142900000|2022-06-13 17:55:00|14.1|11.54|14.2|11.62|14.35|11.74|14|11.46|0
1655143200000|2022-06-13 18:00:00|14.19|11.61|13.25|11.65|14.2|11.9|13.12|11.38|0
1655143500000|2022-06-13 18:05:00|13.23|11.63|13.3|11.7|13.55|11.95|12.83|11.23|0
1655143800000|2022-06-13 18:10:00|13.27|11.67|13.02|11.42|13.42|11.82|13|11.4|0
1655144100000|2022-06-13 18:15:00|13.37|10.94|13.77|11.26|13.85|11.33|13.37|10.94|0
1655144400000|2022-06-13 18:20:00|13.78|11.28|13.72|11.22|14.11|11.54|13.69|11.2|0
1655144700000|2022-06-13 18:25:00|13.7|11.21|13.72|11.22|13.96|11.42|13.65|11.17|0
1655145000000|2022-06-13 18:30:00|13.67|11.18|13.6|11.13|13.8|11.29|13.08|10.71|0
1655145300000|2022-06-13 18:35:00|13.59|11.12|14.18|11.6|14.41|11.79|13.56|11.09|0
1655145600000|2022-06-13 18:40:00|14.24|11.65|14.21|11.62|14.59|11.94|13.98|11.44|0
1655145900000|2022-06-13 18:45:00|14.27|11.68|14.12|11.56|14.49|11.86|13.91|11.38|0
1655146200000|2022-06-13 18:50:00|14.08|11.52|13.78|11.28|14.08|11.52|13.65|11.17|0
1655146500000|2022-06-13 18:55:00|13.7|11.21|13.29|10.87|13.7|11.21|13.16|10.77|0
1655146800000|2022-06-13 19:00:00|13.21|10.81|14.03|11.48|14.18|11.6|13.06|10.69|0
1655147100000|2022-06-13 19:05:00|13.98|11.44|13.58|11.11|14.2|11.62|13.52|11.06|0
1655147400000|2022-06-13 19:10:00|13.57|11.1|13.28|10.87|13.58|11.11|13.17|10.78|0
1655147700000|2022-06-13 19:15:00|13.24|10.83|13.52|11.06|14.55|11.9|12.93|10.58|0
1655148000000|2022-06-13 19:20:00|13.44|10.99|13.67|11.18|13.93|11.39|12.98|10.62|0
1655148300000|2022-06-13 19:25:00|13.62|11.15|13.28|10.86|13.85|11.33|13.28|10.86|0
1655148600000|2022-06-13 19:30:00|13.25|10.87|13.06|10.69|13.39|10.95|12.79|10.46|0
1655148900000|2022-06-13 19:35:00|13.09|10.71|12.91|10.56|13.7|11.21|12.87|10.53|0
1655149200000|2022-06-13 19:40:00|12.93|10.58|13.93|11.4|14.12|11.56|12.59|10.3|0
1655149500000|2022-06-13 19:45:00|13.91|11.38|14.07|11.51|14.49|11.86|13.85|11.33|0
1655149800000|2022-06-13 19:50:00|14.05|11.5|13.98|11.44|14.05|11.5|13.28|10.86|0
1655150100000|2022-06-13 19:55:00|14.05|11.5|13.64|11.16|14.46|11.83|13.23|10.83|0
1655150400000|2022-06-13 20:00:00|13.54|11.08|13.61|11.13|13.61|11.13|13.03|10.66|0
1655150700000|2022-06-13 20:05:00|13.59|11.12|13.41|11.81|13.83|11.81|13.34|11.09|0
1655151000000|2022-06-13 20:10:00|13.33|11.73|13.28|11.68|13.68|12.08|13.27|11.67|0
1655151300000|2022-06-13 20:15:00|13.4|11.6|13.35|11.55|13.56|11.76|13.25|11.45|0
1655151600000|2022-06-13 20:20:00|13.34|11.54|13.11|11.31|13.37|11.57|13.09|11.29|0
1655151900000|2022-06-13 20:25:00|13.09|11.29|13.27|11.47|13.31|11.51|13.07|11.27|0
1655152200000|2022-06-13 20:30:00|13.28|11.48|13.42|11.62|13.48|11.68|13.28|11.48|0
1655152500000|2022-06-13 20:35:00|13.4|11.6|13.58|11.78|13.61|11.81|13.32|11.52|0
1655152800000|2022-06-13 20:40:00|13.57|11.77|13.58|11.78|13.64|11.84|13.5|11.7|0
1655153100000|2022-06-13 20:45:00|13.6|11.8|13.49|11.69|13.66|11.86|13.48|11.68|0
1655153400000|2022-06-13 20:50:00|13.48|11.68|13.53|11.73|13.56|11.76|13.39|11.59|0
1655153700000|2022-06-13 20:55:00|13.55|11.75|13.49|11.69|13.57|11.77|13.34|11.54|0
1655154000000|2022-06-13 21:00:00|13.5|11.7|13.45|11.65|13.51|11.71|13.44|11.64|0
1655154300000|2022-06-13 21:05:00|13.47|11.67|13.48|11.68|13.49|11.69|13.45|11.65|0
1655154600000|2022-06-13 21:10:00|13.46|11.66|13.44|11.64|13.48|11.68|13.43|11.63|0
1655154900000|2022-06-13 21:15:00|13.45|11.65|13.48|11.68|13.49|11.69|13.45|11.65|0
1655155200000|2022-06-13 21:20:00|13.47|11.67|13.55|11.75|13.55|11.75|13.46|11.66|0
1655155500000|2022-06-13 21:25:00|13.56|11.76|13.54|11.74|13.58|11.78|13.53|11.73|0
1655155800000|2022-06-13 21:30:00|13.55|11.75|13.55|11.75|13.59|11.79|13.54|11.74|0
1655156100000|2022-06-13 21:35:00|13.56|11.76|13.58|11.78|13.6|11.8|13.56|11.76|0
1655156400000|2022-06-13 21:40:00|13.57|11.77|13.54|11.74|13.57|11.77|13.53|11.73|0
1655156700000|2022-06-13 21:45:00|13.55|11.75|13.51|11.71|13.55|11.75|13.51|11.71|0
1655157000000|2022-06-13 21:50:00|13.53|11.73|13.54|11.74|13.57|11.77|13.51|11.71|0
1655157300000|2022-06-13 21:55:00|13.53|11.73|13.56|11.76|13.59|11.79|13.51|11.71|0
1655157600000|2022-06-13 22:00:00|13.58|11.78|13.78|11.98|13.95|12.15|13.58|11.78|0
1655157900000|2022-06-13 22:05:00|13.8|12|14.02|12.22|14.02|12.22|13.8|12|0
1655158200000|2022-06-13 22:10:00|14|12.2|14.02|12.22|14.06|12.26|13.97|12.17|0
1655158500000|2022-06-13 22:15:00|14.03|12.23|14.14|12.34|14.15|12.35|14.03|12.23|0
1655158800000|2022-06-13 22:20:00|14.15|12.35|14.12|12.32|14.17|12.37|14.02|12.22|0
1655159100000|2022-06-13 22:25:00|14.09|12.29|14.14|12.34|14.14|12.34|14.06|12.26|0
1655159400000|2022-06-13 22:30:00|14.13|12.33|14.05|12.25|14.15|12.35|14.02|12.22|0
1655159700000|2022-06-13 22:35:00|14.02|12.22|14.03|12.23|14.03|12.23|13.99|12.19|0
1655160000000|2022-06-13 22:40:00|14.02|12.22|13.96|12.16|14.05|12.25|13.93|12.13|0
1655160300000|2022-06-13 22:45:00|13.95|12.15|13.94|12.14|13.96|12.16|13.89|12.09|0
1655160600000|2022-06-13 22:50:00|13.92|12.12|13.92|12.12|13.93|12.13|13.85|12.05|0
1655160900000|2022-06-13 22:55:00|13.93|12.13|13.86|12.06|13.99|12.19|13.86|12.06|0
1655161200000|2022-06-13 23:00:00|13.88|12.08|13.79|11.99|13.92|12.12|13.79|11.99|0
1655161500000|2022-06-13 23:05:00|13.8|12|13.79|11.99|13.87|12.07|13.77|11.97|0
1655161800000|2022-06-13 23:10:00|13.77|11.97|13.69|11.89|13.79|11.99|13.65|11.85|0
1655162100000|2022-06-13 23:15:00|13.68|11.88|13.59|11.79|13.68|11.88|13.51|11.71|0
1655162400000|2022-06-13 23:20:00|13.58|11.78|13.7|11.9|13.71|11.91|13.57|11.77|0
1655162700000|2022-06-13 23:25:00|13.68|11.88|13.71|11.91|13.73|11.93|13.61|11.81|0
1655163000000|2022-06-13 23:30:00|13.7|11.9|13.54|11.74|13.74|11.94|13.53|11.73|0
1655163300000|2022-06-13 23:35:00|13.56|11.76|13.42|11.62|13.59|11.79|13.42|11.62|0
1655163600000|2022-06-13 23:40:00|13.41|11.61|13.34|11.54|13.41|11.61|13.34|11.54|0
1655163900000|2022-06-13 23:45:00|13.35|11.55|13.49|11.69|13.5|11.7|13.33|11.53|0
1655164200000|2022-06-13 23:50:00|13.5|11.7|13.54|11.74|13.56|11.76|13.47|11.67|0
1655164500000|2022-06-13 23:55:00|13.53|11.73|13.77|11.97|13.77|11.97|13.53|11.73|0
1655164800000|2022-06-14 00:00:00|13.75|11.95|13.65|11.85|13.9|12.1|13.59|11.79|0
1655165100000|2022-06-14 00:05:00|13.66|11.86|14.04|12.24|14.04|12.24|13.57|11.77|0
1655165400000|2022-06-14 00:10:00|14.05|12.25|14.11|12.31|14.22|12.42|14|12.2|0
1655165700000|2022-06-14 00:15:00|14.1|12.3|14.08|12.28|14.22|12.42|13.65|11.85|0
1655166000000|2022-06-14 00:20:00|14.04|12.24|14.22|12.42|14.3|12.5|13.86|12.06|0
1655166300000|2022-06-14 00:25:00|14.21|12.41|14.31|12.51|14.68|12.88|14.17|12.37|0
1655166600000|2022-06-14 00:30:00|14.32|12.52|14.58|12.78|14.6|12.8|14.19|12.39|0
1655166900000|2022-06-14 00:35:00|14.62|12.82|14.79|12.99|14.87|13.07|14.57|12.77|0
1655167200000|2022-06-14 00:40:00|14.8|13|14.75|12.95|14.88|13.08|14.67|12.87|0
1655167500000|2022-06-14 00:45:00|14.74|12.94|14.54|12.74|14.76|12.96|14.54|12.74|0
1655167800000|2022-06-14 00:50:00|14.55|12.75|14.64|12.84|14.68|12.88|14.46|12.66|0
1655168100000|2022-06-14 00:55:00|14.69|12.89|14.68|12.88|14.75|12.95|14.5|12.7|0
1655168400000|2022-06-14 01:00:00|14.66|12.86|14.69|12.89|14.74|12.94|14.53|12.73|0
1655168700000|2022-06-14 01:05:00|14.7|12.9|14.46|12.66|14.75|12.95|14.44|12.64|0
1655169000000|2022-06-14 01:10:00|14.44|12.64|14.49|12.69|14.58|12.78|14.44|12.64|0
1655169300000|2022-06-14 01:15:00|14.48|12.68|14.41|12.61|14.61|12.81|14.41|12.61|0
1655169600000|2022-06-14 01:20:00|14.44|12.64|14.56|12.76|14.58|12.78|14.38|12.58|0
1655169900000|2022-06-14 01:25:00|14.55|12.75|14.24|12.44|14.59|12.79|14.24|12.44|0
1655170200000|2022-06-14 01:30:00|14.22|12.42|14.48|12.68|14.5|12.7|14.13|12.33|0
1655170500000|2022-06-14 01:35:00|14.45|12.65|14.45|12.65|14.59|12.79|14.4|12.6|0
1655170800000|2022-06-14 01:40:00|14.47|12.67|14.25|12.45|14.47|12.67|14.25|12.45|0
1655171100000|2022-06-14 01:45:00|14.22|12.42|14.08|12.28|14.22|12.42|13.99|12.19|0
1655171400000|2022-06-14 01:50:00|14.07|12.27|14.05|12.25|14.21|12.41|13.99|12.19|0
1655171700000|2022-06-14 01:55:00|14.02|12.22|14.01|12.21|14.07|12.27|13.89|12.09|0
1655172000000|2022-06-14 02:00:00|13.98|12.18|14.1|12.3|14.2|12.4|13.95|12.15|0
1655172300000|2022-06-14 02:05:00|14.11|12.31|14.37|12.57|14.4|12.6|14.05|12.25|0
1655172600000|2022-06-14 02:10:00|14.34|12.54|14.29|12.49|14.4|12.6|14.23|12.43|0
1655172900000|2022-06-14 02:15:00|14.28|12.48|14.2|12.4|14.4|12.6|14.17|12.37|0
1655173200000|2022-06-14 02:20:00|14.21|12.41|14.32|12.52|14.35|12.55|14.2|12.4|0
1655173500000|2022-06-14 02:25:00|14.31|12.51|14.28|12.48|14.35|12.55|14.19|12.39|0
1655173800000|2022-06-14 02:30:00|14.27|12.47|14.4|12.6|14.49|12.69|14.25|12.45|0
1655174100000|2022-06-14 02:35:00|14.41|12.61|14.45|12.65|14.51|12.71|14.38|12.58|0
1655174400000|2022-06-14 02:40:00|14.46|12.66|14.4|12.6|14.52|12.72|14.37|12.57|0
1655174700000|2022-06-14 02:45:00|14.38|12.58|14.4|12.6|14.49|12.69|14.32|12.52|0
1655175000000|2022-06-14 02:50:00|14.41|12.61|14.44|12.64|14.51|12.71|14.4|12.6|0
1655175300000|2022-06-14 02:55:00|14.43|12.63|14.55|12.75|14.59|12.79|14.43|12.63|0
1655175600000|2022-06-14 03:00:00|14.54|12.74|14.72|12.92|14.74|12.94|14.54|12.74|0
1655175900000|2022-06-14 03:05:00|14.74|12.94|14.63|12.83|14.74|12.94|14.61|12.81|0
1655176200000|2022-06-14 03:10:00|14.64|12.84|14.82|13.02|14.85|13.05|14.64|12.84|0
1655176500000|2022-06-14 03:15:00|14.81|13.01|14.72|12.92|14.81|13.01|14.71|12.91|0
1655176800000|2022-06-14 03:20:00|14.71|12.91|14.77|12.97|14.78|12.98|14.7|12.9|0
1655177100000|2022-06-14 03:25:00|14.76|12.96|14.77|12.97|14.83|13.03|14.72|12.92|0
1655177400000|2022-06-14 03:30:00|14.78|12.98|15.02|13.22|15.09|13.29|14.75|12.95|0
1655177700000|2022-06-14 03:35:00|15|13.2|14.92|13.12|15.07|13.27|14.91|13.11|0
1655178000000|2022-06-14 03:40:00|14.91|13.11|14.92|13.12|14.92|13.12|14.84|13.04|0
1655178300000|2022-06-14 03:45:00|14.91|13.11|14.92|13.12|15|13.2|14.86|13.06|0
1655178600000|2022-06-14 03:50:00|14.91|13.11|15.02|13.22|15.03|13.23|14.88|13.08|0
1655178900000|2022-06-14 03:55:00|15|13.2|14.97|13.17|15.07|13.27|14.92|13.12|0
1655179200000|2022-06-14 04:00:00|14.99|13.19|15.03|13.23|15.74|13.94|14.99|13.19|0
1655179500000|2022-06-14 04:05:00|15.06|13.26|15.16|13.36|15.17|13.37|15.01|13.21|0
1655179800000|2022-06-14 04:10:00|15.17|13.37|15.22|13.42|15.29|13.49|15.09|13.29|0
1655180100000|2022-06-14 04:15:00|15.24|13.44|15.28|13.48|15.35|13.55|15.19|13.39|0
1655180400000|2022-06-14 04:20:00|15.27|13.47|14.83|13.03|15.3|13.5|14.76|12.96|0
1655180700000|2022-06-14 04:25:00|14.84|13.04|14.91|13.11|14.92|13.12|14.68|12.88|0
1655181000000|2022-06-14 04:30:00|14.9|13.1|14.79|12.99|14.9|13.1|14.65|12.85|0
1655181300000|2022-06-14 04:35:00|14.77|12.97|14.72|12.92|14.78|12.98|14.6|12.8|0
1655181600000|2022-06-14 04:40:00|14.7|12.9|14.71|12.91|14.75|12.95|14.67|12.87|0
1655181900000|2022-06-14 04:45:00|14.7|12.9|14.59|12.79|14.71|12.91|14.52|12.72|0
1655182200000|2022-06-14 04:50:00|14.57|12.77|14.71|12.91|14.76|12.96|14.49|12.69|0
1655182500000|2022-06-14 04:55:00|14.72|12.92|14.74|12.94|14.79|12.99|14.68|12.88|0
1655182800000|2022-06-14 05:00:00|14.76|12.96|14.89|13.09|14.94|13.14|14.68|12.88|0
1655183100000|2022-06-14 05:05:00|14.9|13.1|14.97|13.17|15.08|13.28|14.89|13.09|0
1655183400000|2022-06-14 05:10:00|15|13.2|14.92|13.12|15.09|13.29|14.84|13.04|0
1655183700000|2022-06-14 05:15:00|14.9|13.1|14.82|13.02|14.9|13.1|14.76|12.96|0
1655184000000|2022-06-14 05:20:00|14.81|13.01|14.55|12.75|14.85|13.05|14.54|12.74|0
1655184300000|2022-06-14 05:25:00|14.54|12.74|14.53|12.73|14.65|12.85|14.49|12.69|0
1655184600000|2022-06-14 05:30:00|14.55|12.75|14.47|12.67|14.71|12.91|14.41|12.61|0
1655184900000|2022-06-14 05:35:00|14.49|12.69|14.54|12.74|14.69|12.89|14.47|12.67|0
1655185200000|2022-06-14 05:40:00|14.53|12.73|14.85|13.05|14.93|13.13|14.53|12.73|0
1655185500000|2022-06-14 05:45:00|14.83|13.03|14.85|13.05|14.98|13.18|14.79|12.99|0
1655185800000|2022-06-14 05:50:00|14.83|13.03|15.07|13.27|15.09|13.29|14.8|13|0
1655186100000|2022-06-14 05:55:00|15.09|13.29|14.98|13.18|15.14|13.34|14.94|13.14|0
1655186400000|2022-06-14 06:00:00|14.94|13.14|15.24|13.44|15.35|13.55|14.86|13.06|0
1655186700000|2022-06-14 06:05:00|15.22|13.42|15.29|13.49|15.31|13.51|15.14|13.34|0
1655187000000|2022-06-14 06:10:00|15.28|13.48|15.33|13.53|15.37|13.57|15.17|13.37|0
1655187300000|2022-06-14 06:15:00|15.32|13.52|15.4|13.6|15.45|13.65|15.25|13.45|0
1655187600000|2022-06-14 06:20:00|15.41|13.61|15.19|13.39|15.43|13.63|15.17|13.37|0
1655187900000|2022-06-14 06:25:00|15.18|13.38|14.99|13.19|15.36|13.56|14.99|13.19|0
1655188200000|2022-06-14 06:30:00|15|13.2|13.71|11.91|15.55|13.75|13.42|11.62|0
1655188500000|2022-06-14 06:35:00|13.72|11.92|13.45|11.65|13.72|11.92|13.43|11.63|0
1655188800000|2022-06-14 06:40:00|13.44|11.64|13.54|11.74|13.6|11.8|13.42|11.62|0
1655189100000|2022-06-14 06:45:00|13.56|11.76|13.77|11.97|13.77|11.97|13.54|11.74|0
1655189400000|2022-06-14 06:50:00|13.74|11.94|13.65|11.85|13.74|11.94|13.62|11.82|0
1655189700000|2022-06-14 06:55:00|13.63|11.83|13.62|11.82|13.69|11.89|13.51|11.71|0
1655190000000|2022-06-14 07:00:00|13.53|11.73|13.46|11.66|13.62|11.82|13.41|11.61|0
1655190300000|2022-06-14 07:05:00|13.38|11.78|13.19|11.59|13.59|11.99|13.13|11.53|0
1655190600000|2022-06-14 07:10:00|13.16|11.56|12.91|11.31|13.27|11.67|12.88|11.28|0
1655190900000|2022-06-14 07:15:00|12.94|11.34|12.92|11.32|13.05|11.45|12.73|11.13|0
1655191200000|2022-06-14 07:20:00|12.95|11.35|13.56|11.96|13.62|12.02|12.62|11.02|0
1655191500000|2022-06-14 07:25:00|13.55|11.95|13.38|11.78|13.59|11.99|13.18|11.58|0
1655191800000|2022-06-14 07:30:00|13.37|11.77|13.65|12.05|13.69|12.09|13.12|11.52|0
1655192100000|2022-06-14 07:35:00|13.63|12.03|13.56|11.96|13.69|12.09|13.45|11.85|0
1655192400000|2022-06-14 07:40:00|13.57|11.97|13.91|12.31|13.94|12.34|13.56|11.96|0
1655192700000|2022-06-14 07:45:00|13.92|12.32|14.06|12.46|14.18|12.58|13.87|12.27|0
1655193000000|2022-06-14 07:50:00|14.04|12.44|14.04|12.44|14.31|12.71|14|12.4|0
1655193300000|2022-06-14 07:55:00|14.03|12.43|13.7|12.1|14.03|12.43|13.34|11.74|0
1655193600000|2022-06-14 08:00:00|13.64|12.04|13.45|11.85|13.81|12.21|13.2|11.6|0
1655193900000|2022-06-14 08:05:00|13.37|11.77|13.2|11.6|13.37|11.77|13.06|11.46|0
1655194200000|2022-06-14 08:10:00|13.16|11.56|13.31|11.71|13.49|11.89|13.14|11.54|0
1655194500000|2022-06-14 08:15:00|13.36|11.76|13.19|11.59|13.49|11.89|13.17|11.57|0
1655194800000|2022-06-14 08:20:00|13.18|11.58|13.37|11.77|13.42|11.82|13.18|11.58|0
1655195100000|2022-06-14 08:25:00|13.36|11.76|13.48|11.88|13.53|11.93|13.25|11.65|0
1655195400000|2022-06-14 08:30:00|13.46|11.86|13.52|11.92|13.54|11.94|13.14|11.54|0
1655195700000|2022-06-14 08:35:00|13.5|11.9|13.06|11.46|13.53|11.93|13.06|11.46|0
1655196000000|2022-06-14 08:40:00|13.08|11.48|13.53|11.93|13.62|12.02|12.89|11.29|0
1655196300000|2022-06-14 08:45:00|13.54|11.94|13.29|11.69|13.6|12|13.29|11.69|0
1655196600000|2022-06-14 08:50:00|13.28|11.68|13.11|11.51|13.36|11.76|13.11|11.51|0
1655196900000|2022-06-14 08:55:00|13.13|11.53|13.23|11.63|13.48|11.88|12.83|11.23|0
1655197200000|2022-06-14 09:00:00|13.22|11.62|13.29|11.69|13.39|11.79|13.1|11.5|0
1655197500000|2022-06-14 09:05:00|13.28|11.68|13.12|11.52|13.31|11.71|13.07|11.47|0
1655197800000|2022-06-14 09:10:00|13.13|11.53|12.93|11.33|13.18|11.58|12.91|11.31|0
1655198100000|2022-06-14 09:15:00|12.96|11.36|13.16|11.56|13.2|11.6|12.88|11.28|0
1655198400000|2022-06-14 09:20:00|13.18|11.58|13.38|11.78|13.44|11.84|13.09|11.49|0
1655198700000|2022-06-14 09:25:00|13.35|11.75|12.97|11.37|13.35|11.75|12.96|11.36|0
1655199000000|2022-06-14 09:30:00|12.98|11.38|12.91|11.31|13.16|11.56|12.91|11.31|0
1655199300000|2022-06-14 09:35:00|12.94|11.34|13.21|11.61|13.38|11.78|12.93|11.33|0
1655199600000|2022-06-14 09:40:00|13.18|11.58|13.35|11.75|13.36|11.76|13.18|11.58|0
1655199900000|2022-06-14 09:45:00|13.36|11.76|13.39|11.79|13.46|11.86|13.24|11.64|0
1655200200000|2022-06-14 09:50:00|13.37|11.77|13.23|11.63|13.41|11.81|13.2|11.6|0
1655200500000|2022-06-14 09:55:00|13.22|11.62|12.92|11.32|13.26|11.66|12.9|11.3|0
1655200800000|2022-06-14 10:00:00|12.91|11.31|12.43|10.83|12.94|11.34|12.39|10.79|0
1655201100000|2022-06-14 10:05:00|12.42|10.82|12.6|11|12.64|11.04|12.42|10.82|0
1655201400000|2022-06-14 10:10:00|12.58|10.98|12.35|10.75|12.6|11|12.33|10.73|0
1655201700000|2022-06-14 10:15:00|12.32|10.72|12.24|10.64|12.4|10.8|12.18|10.58|0
1655202000000|2022-06-14 10:20:00|12.22|10.62|12.33|10.73|12.46|10.86|12.16|10.56|0
1655202300000|2022-06-14 10:25:00|12.35|10.75|12.28|10.68|12.35|10.75|12.17|10.57|0
1655202600000|2022-06-14 10:30:00|12.27|10.67|12.73|11.13|12.74|11.14|12.16|10.56|0
1655202900000|2022-06-14 10:35:00|12.72|11.12|12.65|11.05|12.78|11.18|12.51|10.91|0
1655203200000|2022-06-14 10:40:00|12.64|11.04|12.78|11.18|12.8|11.2|12.51|10.91|0
1655203500000|2022-06-14 10:45:00|12.79|11.19|13.02|11.42|13.12|11.52|12.79|11.19|0
1655203800000|2022-06-14 10:50:00|13.03|11.43|13.01|11.41|13.11|11.51|12.92|11.32|0
1655204100000|2022-06-14 10:55:00|12.96|11.36|12.83|11.23|12.96|11.36|12.82|11.22|0
1655204400000|2022-06-14 11:00:00|12.82|11.22|12.73|11.13|12.86|11.26|12.54|10.94|0
1655204700000|2022-06-14 11:05:00|12.72|11.12|12.41|10.81|12.75|11.15|12.38|10.78|0
1655205000000|2022-06-14 11:10:00|12.4|10.8|12.87|11.27|12.91|11.31|12.37|10.77|0
1655205300000|2022-06-14 11:15:00|12.89|11.29|12.83|11.23|12.92|11.32|12.73|11.13|0
1655205600000|2022-06-14 11:20:00|12.91|11.31|12.94|11.34|13.03|11.43|12.86|11.26|0
1655205900000|2022-06-14 11:25:00|12.96|11.36|12.83|11.23|13.01|11.41|12.83|11.23|0
1655206200000|2022-06-14 11:30:00|12.77|11.17|12.7|11.1|12.96|11.36|12.67|11.07|0
1655206500000|2022-06-14 11:35:00|12.69|11.09|12.6|11|12.69|11.09|12.46|10.86|0
1655206800000|2022-06-14 11:40:00|12.61|11.01|12.45|10.85|12.63|11.03|12.42|10.82|0
1655207100000|2022-06-14 11:45:00|12.44|10.84|12.52|10.92|12.61|11.01|12.31|10.71|0
1655207400000|2022-06-14 11:50:00|12.53|10.93|12.39|10.79|12.63|11.03|12.39|10.79|0
1655207700000|2022-06-14 11:55:00|12.35|10.75|12.25|10.65|12.47|10.87|12.21|10.61|0
1655208000000|2022-06-14 12:00:00|12.28|10.68|12.75|11.15|12.98|11.38|12.25|10.65|0
1655208300000|2022-06-14 12:05:00|12.78|11.18|12.6|11|12.87|11.27|12.6|11|0
1655208600000|2022-06-14 12:10:00|12.61|11.01|12.55|10.95|12.61|11.01|12.49|10.89|0
1655208900000|2022-06-14 12:15:00|12.56|10.96|12.65|11.05|12.77|11.17|12.52|10.92|0
1655209200000|2022-06-14 12:20:00|12.67|11.07|12.81|11.21|12.88|11.28|12.64|11.04|0
1655209500000|2022-06-14 12:25:00|12.79|11.19|12.62|11.02|12.85|11.25|12.62|11.02|0
1655209800000|2022-06-14 12:30:00|12.63|11.03|13.31|11.71|13.33|11.73|12.63|11.03|0
1655210100000|2022-06-14 12:35:00|13.33|11.73|13.31|11.71|13.34|11.74|13.08|11.48|0
1655210400000|2022-06-14 12:40:00|13.32|11.72|13.64|12.04|13.97|12.37|13.32|11.72|0
1655210700000|2022-06-14 12:45:00|13.65|12.05|13.12|11.52|13.65|12.05|13.12|11.52|0
1655211000000|2022-06-14 12:50:00|13.13|11.53|13.05|11.45|13.25|11.65|13.02|11.42|0
1655211300000|2022-06-14 12:55:00|13.06|11.46|13.12|11.52|13.32|11.72|13.03|11.43|0
1655211600000|2022-06-14 13:00:00|13.06|11.46|13.35|11.75|13.38|11.78|13.03|11.43|0
1655211900000|2022-06-14 13:05:00|13.32|11.72|13.05|11.45|13.32|11.72|12.86|11.26|0
1655212200000|2022-06-14 13:10:00|13.03|11.43|13.02|11.42|13.18|11.58|12.94|11.34|0
1655212500000|2022-06-14 13:15:00|13.03|11.43|13.41|11.81|13.52|11.92|13.03|11.43|0
1655212800000|2022-06-14 13:20:00|13.43|11.83|13.68|12.08|13.72|12.12|13.38|11.78|0
1655213100000|2022-06-14 13:25:00|13.69|12.09|13.01|11.41|13.69|12.09|13.01|11.41|0
1655213400000|2022-06-14 13:30:00|13|11.4|12.84|11.24|13.12|11.52|12.42|10.82|0
1655213700000|2022-06-14 13:35:00|12.87|11.27|12.66|11.06|13.03|11.43|12.57|10.97|0
1655214000000|2022-06-14 13:40:00|12.57|10.97|11.72|10.12|12.57|10.97|11.72|10.12|0
1655214300000|2022-06-14 13:45:00|11.6|10|12.18|10.58|12.5|10.9|11.6|10|0
1655214600000|2022-06-14 13:50:00|12.19|10.59|12.88|11.28|12.88|11.28|11.74|10.14|0
1655214900000|2022-06-14 13:55:00|12.92|11.32|12.44|10.84|13.02|11.42|11.98|10.38|0
1655215200000|2022-06-14 14:00:00|12.4|10.8|12.06|10.46|12.65|11.05|12.04|10.44|0
1655215500000|2022-06-14 14:05:00|12.08|10.48|11.71|10.11|12.28|10.68|11.61|10.01|0
1655215800000|2022-06-14 14:10:00|11.72|10.12|11.36|9.76|11.79|10.19|11.24|9.64|0
1655216100000|2022-06-14 14:15:00|11.28|9.68|11.13|9.53|11.4|9.8|11.09|9.49|0
1655216400000|2022-06-14 14:20:00|11.06|9.46|10.66|9.06|11.06|9.46|10.13|8.53|0
1655216700000|2022-06-14 14:25:00|10.6|9|10.94|9.34|11.14|9.54|10.41|8.81|0
1655217000000|2022-06-14 14:30:00|10.9|9.3|11.14|9.54|11.3|9.7|10.78|9.18|0
1655217300000|2022-06-14 14:35:00|11.15|9.55|11.02|9.42|11.29|9.69|10.86|9.26|0
1655217600000|2022-06-14 14:40:00|10.95|9.35|10.66|9.06|11.05|9.45|10.47|8.87|0
1655217900000|2022-06-14 14:45:00|10.76|9.16|11.45|9.85|11.45|9.85|10.61|9.01|0
1655218200000|2022-06-14 14:50:00|11.48|9.88|11.21|9.61|11.79|10.19|11.17|9.57|0
1655218500000|2022-06-14 14:55:00|11.17|9.57|11.19|9.59|11.41|9.81|11.05|9.45|0
1655218800000|2022-06-14 15:00:00|11.12|9.52|11.24|9.64|11.53|9.93|11.07|9.47|0
1655219100000|2022-06-14 15:05:00|11.27|9.67|10.66|9.06|11.27|9.67|10.62|9.02|0
1655219400000|2022-06-14 15:10:00|10.64|9.04|10.5|8.9|10.67|9.07|10.4|8.8|0
1655219700000|2022-06-14 15:15:00|10.49|8.89|10.68|9.08|11.05|9.45|10.26|8.66|0
1655220000000|2022-06-14 15:20:00|10.64|9.04|10.94|9.34|10.94|9.34|10.32|8.72|0
1655220300000|2022-06-14 15:25:00|10.91|9.31|10.79|9.19|11.17|9.57|10.77|9.17|0
1655220600000|2022-06-14 15:30:00|10.78|9.18|11.05|9.45|11.11|9.51|10.47|8.87|0
1655220900000|2022-06-14 15:35:00|11.06|9.46|10.71|9.11|11.38|9.78|10.65|9.05|0
1655221200000|2022-06-14 15:40:00|10.7|9.1|11.05|9.45|11.11|9.51|10.63|9.03|0
1655221500000|2022-06-14 15:45:00|11.06|9.46|10.72|9.12|11.17|9.57|10.67|9.07|0
1655221800000|2022-06-14 15:50:00|10.7|9.1|10.85|9.25|10.91|9.31|10.52|8.92|0
1655222100000|2022-06-14 15:55:00|10.86|9.26|11.03|9.43|11.2|9.6|10.82|9.22|0
1655222400000|2022-06-14 16:00:00|11.02|9.42|10.45|8.85|11.02|9.42|10.35|8.75|0
1655222700000|2022-06-14 16:05:00|10.42|8.82|10.38|8.78|10.47|8.87|10.28|8.68|0
1655223000000|2022-06-14 16:10:00|10.37|8.77|9.86|8.26|10.53|8.93|9.83|8.23|0
1655223300000|2022-06-14 16:15:00|9.84|8.24|10.27|8.67|10.33|8.73|9.74|8.14|0
1655223600000|2022-06-14 16:20:00|10.29|8.69|10.12|8.52|10.43|8.83|9.94|8.34|0
1655223900000|2022-06-14 16:25:00|10.13|8.53|9.97|8.37|10.13|8.53|9.92|8.32|0
1655224200000|2022-06-14 16:30:00|9.98|8.38|9.87|8.27|10.07|8.47|9.74|8.14|0
1655224500000|2022-06-14 16:35:00|9.85|8.25|9.69|8.09|9.9|8.3|9.59|7.99|0
1655224800000|2022-06-14 16:40:00|9.68|8.08|10.54|8.94|10.62|9.02|9.6|8|0
1655225100000|2022-06-14 16:45:00|10.49|8.89|10.64|9.04|10.66|9.06|10.43|8.83|0
1655225400000|2022-06-14 16:50:00|10.62|9.02|10.64|9.04|10.75|9.15|10.45|8.85|0
1655225700000|2022-06-14 16:55:00|10.72|9.12|10.97|9.37|10.99|9.39|10.69|9.09|0
1655226000000|2022-06-14 17:00:00|10.95|9.35|10.95|9.35|11.15|9.55|10.74|9.14|0
1655226300000|2022-06-14 17:05:00|10.94|9.34|11.37|9.77|11.43|9.83|10.85|9.25|0
1655226600000|2022-06-14 17:10:00|11.39|9.79|11.26|9.66|11.47|9.87|11.19|9.59|0
1655226900000|2022-06-14 17:15:00|11.29|9.69|11.92|10.32|12.02|10.42|11.26|9.66|0
1655227200000|2022-06-14 17:20:00|11.94|10.34|11.89|10.29|12.23|10.63|11.89|10.29|0
1655227500000|2022-06-14 17:25:00|11.9|10.3|11.4|9.8|11.9|10.3|11.4|9.8|0
1655227800000|2022-06-14 17:30:00|11.33|9.73|11.07|9.47|11.44|9.84|11.03|9.43|0
1655228100000|2022-06-14 17:35:00|11.05|9.45|10.76|9.16|11.13|9.53|10.76|9.16|0
1655228400000|2022-06-14 17:40:00|10.7|9.1|10.47|8.87|10.82|9.22|10.34|8.74|0
1655228700000|2022-06-14 17:45:00|10.49|8.89|10.47|8.87|10.69|9.09|10.31|8.71|0
1655229000000|2022-06-14 17:50:00|10.49|8.89|10.66|9.06|10.67|9.07|10.42|8.82|0
1655229300000|2022-06-14 17:55:00|10.63|9.03|10.54|8.94|10.8|9.2|10.52|8.92|0
1655229600000|2022-06-14 18:00:00|10.59|8.99|10.48|8.88|10.73|9.13|10.37|8.77|0
1655229900000|2022-06-14 18:05:00|10.47|8.87|10.79|9.19|10.89|9.29|10.39|8.79|0
1655230200000|2022-06-14 18:10:00|10.74|9.14|10.36|8.76|10.74|9.14|10.26|8.66|0
1655230500000|2022-06-14 18:15:00|10.38|8.78|10.49|8.89|10.51|8.91|10.32|8.72|0
1655230800000|2022-06-14 18:20:00|10.5|8.9|10.46|8.86|10.68|9.08|10.4|8.8|0
1655231100000|2022-06-14 18:25:00|10.45|8.85|10.47|8.87|10.58|8.98|10.31|8.71|0
1655231400000|2022-06-14 18:30:00|10.46|8.86|10.46|8.86|10.47|8.87|10.14|8.54|0
1655231700000|2022-06-14 18:35:00|10.47|8.87|10.52|8.92|10.62|9.02|10.34|8.74|0
1655232000000|2022-06-14 18:40:00|10.49|8.89|10.08|8.48|10.53|8.93|10.05|8.45|0
1655232300000|2022-06-14 18:45:00|10.12|8.52|9.89|8.29|10.24|8.64|9.85|8.25|0
1655232600000|2022-06-14 18:50:00|9.88|8.28|9.88|8.28|10.1|8.5|9.76|8.16|0
1655232900000|2022-06-14 18:55:00|9.87|8.27|9.84|8.24|9.98|8.38|9.8|8.2|0
1655233200000|2022-06-14 19:00:00|9.81|8.21|9.68|8.08|9.89|8.29|9.48|7.88|0
1655233500000|2022-06-14 19:05:00|9.65|8.05|9.33|7.73|9.68|8.08|9.31|7.71|0
1655233800000|2022-06-14 19:10:00|9.34|7.74|9.18|7.58|9.47|7.87|8.96|7.36|0
1655234100000|2022-06-14 19:15:00|9.17|7.57|9.11|7.51|9.22|7.62|9.03|7.43|0
1655234400000|2022-06-14 19:20:00|9.12|7.52|9.19|7.59|9.36|7.76|9.12|7.52|0
1655234700000|2022-06-14 19:25:00|9.2|7.6|9.82|8.22|9.87|8.27|9.18|7.58|0
1655235000000|2022-06-14 19:30:00|9.84|8.24|10.13|8.53|10.36|8.76|9.79|8.19|0
1655235300000|2022-06-14 19:35:00|10.16|8.56|10.69|9.09|10.85|9.25|10.14|8.54|0
1655235600000|2022-06-14 19:40:00|10.68|9.08|10.41|8.81|11.05|9.45|10.4|8.8|0
1655235900000|2022-06-14 19:45:00|10.48|8.88|10.94|9.34|11.08|9.48|10.37|8.77|0
1655236200000|2022-06-14 19:50:00|10.92|9.32|10.41|8.81|10.92|9.32|10.28|8.68|0
1655236500000|2022-06-14 19:55:00|10.43|8.83|10.44|8.84|10.55|8.95|10.27|8.67|0
1655236800000|2022-06-14 20:00:00|10.47|8.87|10.16|8.56|10.61|9.01|10.12|8.52|0
1655237100000|2022-06-14 20:05:00|10.15|8.55|10.26|8.66|10.32|8.72|10.14|8.54|0
1655237400000|2022-06-14 20:10:00|10.28|8.68|10.18|8.58|10.39|8.79|10.18|8.58|0
1655237700000|2022-06-14 20:15:00|10.27|8.47|10.27|8.47|10.33|8.53|10.22|8.42|0
1655238000000|2022-06-14 20:20:00|10.25|8.45|10.14|8.34|10.37|8.57|10.1|8.3|0
1655238300000|2022-06-14 20:25:00|10.18|8.38|10.08|8.28|10.18|8.38|10.08|8.28|0
1655238600000|2022-06-14 20:30:00|10.09|8.29|10.21|8.41|10.29|8.49|10.08|8.28|0
1655238900000|2022-06-14 20:35:00|10.2|8.4|10.28|8.48|10.29|8.49|10.2|8.4|0
1655239200000|2022-06-14 20:40:00|10.27|8.47|10.36|8.56|10.36|8.56|10.26|8.46|0
1655239500000|2022-06-14 20:45:00|10.37|8.57|10.43|8.63|10.44|8.64|10.29|8.49|0
1655239800000|2022-06-14 20:50:00|10.44|8.64|10.43|8.63|10.46|8.66|10.4|8.6|0
1655240100000|2022-06-14 20:55:00|10.4|8.6|10.47|8.67|10.47|8.67|10.28|8.48|0
1655240400000|2022-06-14 21:00:00|10.42|8.62|10.48|8.68|10.48|8.68|10.42|8.62|0
1655240700000|2022-06-14 21:05:00|10.49|8.69|10.42|8.62|10.49|8.69|10.38|8.58|0
1655241000000|2022-06-14 21:10:00|10.43|8.63|10.45|8.65|10.45|8.65|10.43|8.63|0
1655241300000|2022-06-14 21:15:00|10.44|8.64|10.41|8.61|10.45|8.65|10.41|8.61|0
1655241600000|2022-06-14 21:20:00|10.42|8.62|10.43|8.63|10.43|8.63|10.42|8.62|0
1655241900000|2022-06-14 21:25:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242200000|2022-06-14 21:30:00|10.42|8.62|10.41|8.61|10.42|8.62|10.41|8.61|0
1655242500000|2022-06-14 21:35:00|10.42|8.62|10.42|8.62|10.43|8.63|10.42|8.62|0
1655242800000|2022-06-14 21:40:00|10.43|8.63|10.48|8.68|10.48|8.68|10.42|8.62|0
1655243100000|2022-06-14 21:45:00|10.47|8.67|10.48|8.68|10.48|8.68|10.47|8.67|0
1655243400000|2022-06-14 21:50:00|10.47|8.67|10.45|8.65|10.48|8.68|10.44|8.64|0
1655243700000|2022-06-14 21:55:00|10.44|8.64|10.45|8.65|10.45|8.65|10.44|8.64|0
1655244000000|2022-06-14 22:00:00|10.52|8.72|10.67|8.87|10.69|8.89|10.51|8.71|0
1655244300000|2022-06-14 22:05:00|10.68|8.88|10.6|8.8|10.74|8.94|10.59|8.79|0
1655244600000|2022-06-14 22:10:00|10.63|8.83|10.98|9.18|11|9.2|10.59|8.79|0
1655244900000|2022-06-14 22:15:00|10.99|9.19|10.86|9.06|11|9.2|10.84|9.04|0
1655245200000|2022-06-14 22:20:00|10.87|9.07|11.07|9.27|11.07|9.27|10.84|9.04|0
1655245500000|2022-06-14 22:25:00|11.04|9.24|11.03|9.23|11.08|9.28|11.02|9.22|0
1655245800000|2022-06-14 22:30:00|11.06|9.26|11.11|9.31|11.13|9.33|11.03|9.23|0
1655246100000|2022-06-14 22:35:00|11.12|9.32|11.15|9.35|11.15|9.35|11.06|9.26|0
1655246400000|2022-06-14 22:40:00|11.16|9.36|11.19|9.39|11.27|9.47|11.16|9.36|0
1655246700000|2022-06-14 22:45:00|11.2|9.4|11.22|9.42|11.25|9.45|11.2|9.4|0
1655247000000|2022-06-14 22:50:00|11.23|9.43|11.07|9.27|11.23|9.43|11.07|9.27|0
1655247300000|2022-06-14 22:55:00|11.06|9.26|11|9.2|11.07|9.27|11|9.2|0
1655247600000|2022-06-14 23:00:00|11.01|9.21|11.04|9.24|11.07|9.27|10.99|9.19|0
1655247900000|2022-06-14 23:05:00|11.05|9.25|10.99|9.19|11.06|9.26|10.99|9.19|0
1655248200000|2022-06-14 23:10:00|10.97|9.17|10.87|9.07|10.98|9.18|10.82|9.02|0
1655248500000|2022-06-14 23:15:00|10.89|9.09|10.86|9.06|10.89|9.09|10.78|8.98|0
1655248800000|2022-06-14 23:20:00|10.85|9.05|11.12|9.32|11.12|9.32|10.81|9.01|0
1655249100000|2022-06-14 23:25:00|11.13|9.33|11.12|9.32|11.17|9.37|11.12|9.32|0
1655249400000|2022-06-14 23:30:00|11.13|9.33|11.15|9.35|11.17|9.37|11.08|9.28|0
1655249700000|2022-06-14 23:35:00|11.14|9.34|11.15|9.35|11.15|9.35|11.01|9.21|0
1655250000000|2022-06-14 23:40:00|11.14|9.34|11.19|9.39|11.19|9.39|11.07|9.27|0
1655250300000|2022-06-14 23:45:00|11.2|9.4|11.34|9.54|11.34|9.54|11.18|9.38|0
1655250600000|2022-06-14 23:50:00|11.35|9.55|11.53|9.73|11.55|9.75|11.35|9.55|0
1655250900000|2022-06-14 23:55:00|11.55|9.75|11.61|9.81|11.78|9.98|11.53|9.73|0
1655251200000|2022-06-15 00:00:00|11.6|9.8|11.62|9.82|11.65|9.85|11.52|9.72|0
1655251500000|2022-06-15 00:05:00|11.61|9.81|11.48|9.68|11.61|9.81|11.38|9.58|0
1655251800000|2022-06-15 00:10:00|11.47|9.67|11.47|9.67|11.48|9.68|11.4|9.6|0
1655252100000|2022-06-15 00:15:00|11.43|9.63|11.56|9.76|11.6|9.8|11.36|9.56|0
1655252400000|2022-06-15 00:20:00|11.55|9.75|11.45|9.65|11.57|9.77|11.36|9.56|0
1655252700000|2022-06-15 00:25:00|11.47|9.67|11.36|9.56|11.47|9.67|11.31|9.51|0
1655253000000|2022-06-15 00:30:00|11.35|9.55|11.39|9.59|11.49|9.69|11.31|9.51|0
1655253300000|2022-06-15 00:35:00|11.37|9.57|11.44|9.64|11.46|9.66|11.31|9.51|0
1655253600000|2022-06-15 00:40:00|11.46|9.66|11.34|9.54|11.46|9.66|11.32|9.52|0
1655253900000|2022-06-15 00:45:00|11.33|9.53|11.27|9.47|11.35|9.55|11.21|9.41|0
1655254200000|2022-06-15 00:50:00|11.25|9.45|11.14|9.34|11.26|9.46|11.07|9.27|0
1655254500000|2022-06-15 00:55:00|11.15|9.35|11.21|9.41|11.25|9.45|11.08|9.28|0
1655254800000|2022-06-15 01:00:00|11.23|9.43|11.4|9.6|11.47|9.67|11.21|9.41|0
1655255100000|2022-06-15 01:05:00|11.41|9.61|11.38|9.58|11.41|9.61|11.19|9.39|0
1655255400000|2022-06-15 01:10:00|11.37|9.57|11.31|9.51|11.47|9.67|11.29|9.49|0
1655255700000|2022-06-15 01:15:00|11.27|9.47|11.4|9.6|11.43|9.63|11.22|9.42|0
1655256000000|2022-06-15 01:20:00|11.37|9.57|11.55|9.75|11.55|9.75|11.32|9.52|0
1655256300000|2022-06-15 01:25:00|11.58|9.78|11.55|9.75|11.73|9.93|11.51|9.71|0
1655256600000|2022-06-15 01:30:00|11.56|9.76|11.64|9.84|11.64|9.84|11.5|9.7|0
1655256900000|2022-06-15 01:35:00|11.65|9.85|11.63|9.83|11.65|9.85|11.51|9.71|0
1655257200000|2022-06-15 01:40:00|11.64|9.84|11.74|9.94|11.74|9.94|11.58|9.78|0
1655257500000|2022-06-15 01:45:00|11.76|9.96|11.69|9.89|11.8|10|11.6|9.8|0
1655257800000|2022-06-15 01:50:00|11.7|9.9|11.41|9.61|11.71|9.91|11.39|9.59|0
1655258100000|2022-06-15 01:55:00|11.42|9.62|11.44|9.64|11.51|9.71|11.42|9.62|0
1655258400000|2022-06-15 02:00:00|11.46|9.66|11.26|9.46|11.52|9.72|10.94|9.14|0
1655258700000|2022-06-15 02:05:00|11.28|9.48|11.73|9.93|11.74|9.94|11.26|9.46|0
1655259000000|2022-06-15 02:10:00|11.74|9.94|11.75|9.95|11.77|9.97|11.69|9.89|0
1655259300000|2022-06-15 02:15:00|11.74|9.94|11.75|9.95|11.78|9.98|11.66|9.86|0
1655259600000|2022-06-15 02:20:00|11.78|9.98|11.78|9.98|11.83|10.03|11.7|9.9|0
1655259900000|2022-06-15 02:25:00|11.79|9.99|11.65|9.85|11.81|10.01|11.65|9.85|0
1655260200000|2022-06-15 02:30:00|11.66|9.86|11.73|9.93|11.75|9.95|11.63|9.83|0
1655260500000|2022-06-15 02:35:00|11.74|9.94|11.84|10.04|11.86|10.06|11.73|9.93|0
1655260800000|2022-06-15 02:40:00|11.85|10.05|11.9|10.1|11.91|10.11|11.82|10.02|0
1655261100000|2022-06-15 02:45:00|11.91|10.11|11.76|9.96|11.94|10.14|11.75|9.95|0
1655261400000|2022-06-15 02:50:00|11.75|9.95|11.74|9.94|11.79|9.99|11.71|9.91|0
1655261700000|2022-06-15 02:55:00|11.73|9.93|11.72|9.92|11.84|10.04|11.72|9.92|0
1655262000000|2022-06-15 03:00:00|11.74|9.94|11.75|9.95|11.82|10.02|11.72|9.92|0
1655262300000|2022-06-15 03:05:00|11.76|9.96|11.77|9.97|11.84|10.04|11.74|9.94|0
1655262600000|2022-06-15 03:10:00|11.78|9.98|11.85|10.05|11.88|10.08|11.77|9.97|0
1655262900000|2022-06-15 03:15:00|11.88|10.08|11.81|10.01|11.89|10.09|11.76|9.96|0
1655263200000|2022-06-15 03:20:00|11.8|10|11.73|9.93|11.81|10.01|11.68|9.88|0
1655263500000|2022-06-15 03:25:00|11.72|9.92|11.76|9.96|11.76|9.96|11.66|9.86|0
1655263800000|2022-06-15 03:30:00|11.77|9.97|11.67|9.87|11.77|9.97|11.64|9.84|0
1655264100000|2022-06-15 03:35:00|11.65|9.85|11.58|9.78|11.67|9.87|11.54|9.74|0
1655264400000|2022-06-15 03:40:00|11.57|9.77|11.56|9.76|11.59|9.79|11.54|9.74|0
1655264700000|2022-06-15 03:45:00|11.55|9.75|11.56|9.76|11.59|9.79|11.51|9.71|0
1655265000000|2022-06-15 03:50:00|11.57|9.77|11.44|9.64|11.57|9.77|11.43|9.63|0
1655265300000|2022-06-15 03:55:00|11.46|9.66|11.38|9.58|11.5|9.7|11.37|9.57|0
1655265600000|2022-06-15 04:00:00|11.39|9.59|11.39|9.59|11.41|9.61|11.37|9.57|0
1655265900000|2022-06-15 04:05:00|11.4|9.6|11.37|9.57|11.42|9.62|11.37|9.57|0
1655266200000|2022-06-15 04:10:00|11.35|9.55|11.37|9.57|11.4|9.6|11.34|9.54|0
1655266500000|2022-06-15 04:15:00|11.38|9.58|11.45|9.65|11.48|9.68|11.38|9.58|0
1655266800000|2022-06-15 04:20:00|11.47|9.67|11.48|9.68|11.49|9.69|11.42|9.62|0
1655267100000|2022-06-15 04:25:00|11.49|9.69|11.34|9.54|11.49|9.69|11.34|9.54|0
1655267400000|2022-06-15 04:30:00|11.35|9.55|11.24|9.44|11.38|9.58|11.19|9.39|0
1655267700000|2022-06-15 04:35:00|11.23|9.43|11.24|9.44|11.26|9.46|11.19|9.39|0
1655268000000|2022-06-15 04:40:00|11.22|9.42|11.3|9.5|11.32|9.52|11.22|9.42|0
1655268300000|2022-06-15 04:45:00|11.31|9.51|11.21|9.41|11.31|9.51|11.18|9.38|0
1655268600000|2022-06-15 04:50:00|11.2|9.4|11.11|9.31|11.2|9.4|11.1|9.3|0
1655268900000|2022-06-15 04:55:00|11.12|9.32|11.01|9.21|11.12|9.32|10.93|9.13|0
1655269200000|2022-06-15 05:00:00|11.02|9.22|11|9.2|11.11|9.31|10.95|9.15|0
1655269500000|2022-06-15 05:05:00|10.98|9.18|11.01|9.21|11.08|9.28|10.89|9.09|0
1655269800000|2022-06-15 05:10:00|10.99|9.19|10.93|9.13|11.03|9.23|10.9|9.1|0
1655270100000|2022-06-15 05:15:00|10.94|9.14|11.04|9.24|11.06|9.26|10.93|9.13|0
1655270400000|2022-06-15 05:20:00|11.03|9.23|10.81|9.01|11.09|9.29|10.81|9.01|0
1655270700000|2022-06-15 05:25:00|10.82|9.02|10.8|9|10.83|9.03|10.7|8.9|0
1655271000000|2022-06-15 05:30:00|10.78|8.98|10.77|8.97|10.88|9.08|10.75|8.95|0
1655271300000|2022-06-15 05:35:00|10.78|8.98|10.92|9.12|10.93|9.13|10.76|8.96|0
1655271600000|2022-06-15 05:40:00|10.93|9.13|11.01|9.21|11.02|9.22|10.83|9.03|0
1655271900000|2022-06-15 05:45:00|11|9.2|11.24|9.44|11.25|9.45|10.97|9.17|0
1655272200000|2022-06-15 05:50:00|11.23|9.43|11.43|9.63|11.47|9.67|11.18|9.38|0
1655272500000|2022-06-15 05:55:00|11.45|9.65|11.29|9.49|11.61|9.81|11.29|9.49|0
1655272800000|2022-06-15 06:00:00|11.23|9.43|11.27|9.47|11.48|9.68|11.1|9.3|0
1655273100000|2022-06-15 06:05:00|11.28|9.48|11.6|9.8|11.6|9.8|11.28|9.48|0
1655273400000|2022-06-15 06:10:00|11.59|9.79|11.43|9.63|11.61|9.81|11.4|9.6|0
1655273700000|2022-06-15 06:15:00|11.42|9.62|11.45|9.65|11.49|9.69|11.26|9.46|0
1655274000000|2022-06-15 06:20:00|11.43|9.63|11.66|9.86|11.73|9.93|11.43|9.63|0
1655274300000|2022-06-15 06:25:00|11.62|9.82|11.62|9.82|11.74|9.94|11.49|9.69|0
1655274600000|2022-06-15 06:30:00|11.64|9.84|11.49|9.69|11.64|9.84|11.4|9.6|0
1655274900000|2022-06-15 06:35:00|11.5|9.7|11.56|9.76|11.61|9.81|11.45|9.65|0
1655275200000|2022-06-15 06:40:00|11.54|9.74|11.57|9.77|11.58|9.78|11.45|9.65|0
1655275500000|2022-06-15 06:45:00|11.56|9.76|11.38|9.58|11.57|9.77|11.36|9.56|0
1655275800000|2022-06-15 06:50:00|11.35|9.55|11.5|9.7|11.5|9.7|11.31|9.51|0
1655276100000|2022-06-15 06:55:00|11.46|9.66|10.76|8.96|11.62|9.82|10.73|8.93|0
1655276400000|2022-06-15 07:00:00|10.83|9.03|10.74|8.94|10.99|9.19|10.73|8.93|0
1655276700000|2022-06-15 07:05:00|10.63|9.03|10.49|8.89|10.67|9.07|10.4|8.8|0
1655277000000|2022-06-15 07:10:00|10.52|8.92|10.39|8.79|10.61|9.01|10.39|8.79|0
1655277300000|2022-06-15 07:15:00|10.41|8.81|10.67|9.07|10.74|9.14|10.4|8.8|0
1655277600000|2022-06-15 07:20:00|10.68|9.08|10.46|8.86|10.68|9.08|10.4|8.8|0
1655277900000|2022-06-15 07:25:00|10.44|8.84|10.57|8.97|10.58|8.98|10.34|8.74|0
1655278200000|2022-06-15 07:30:00|10.58|8.98|10.75|9.15|10.8|9.2|10.4|8.8|0
1655278500000|2022-06-15 07:35:00|10.74|9.14|10.91|9.31|10.95|9.35|10.71|9.11|0
1655278800000|2022-06-15 07:40:00|10.92|9.32|10.83|9.23|11.01|9.41|10.71|9.11|0
1655279100000|2022-06-15 07:45:00|10.82|9.22|10.48|8.88|10.82|9.22|10.23|8.63|0
1655279400000|2022-06-15 07:50:00|10.43|8.83|10.81|9.21|10.88|9.28|10.43|8.83|0
1655279700000|2022-06-15 07:55:00|10.82|9.22|10.96|9.36|10.98|9.38|10.8|9.2|0
1655280000000|2022-06-15 08:00:00|10.93|9.33|10.82|9.22|11.07|9.47|10.82|9.22|0
1655280300000|2022-06-15 08:05:00|10.83|9.23|11.13|9.53|11.26|9.66|10.82|9.22|0
1655280600000|2022-06-15 08:10:00|11.16|9.56|11.2|9.6|11.23|9.63|11.09|9.49|0
1655280900000|2022-06-15 08:15:00|11.19|9.59|11.26|9.66|11.3|9.7|11.11|9.51|0
1655281200000|2022-06-15 08:20:00|11.27|9.67|11.29|9.69|11.33|9.73|11.21|9.61|0
1655281500000|2022-06-15 08:25:00|11.31|9.71|11.18|9.58|11.54|9.94|11.17|9.57|0
1655281800000|2022-06-15 08:30:00|11.22|9.62|11.33|9.73|11.37|9.77|11.19|9.59|0
1655282100000|2022-06-15 08:35:00|11.32|9.72|11.32|9.72|11.33|9.73|11.19|9.59|0
1655282400000|2022-06-15 08:40:00|11.33|9.73|11.13|9.53|11.39|9.79|11.13|9.53|0
1655282700000|2022-06-15 08:45:00|11.14|9.54|10.9|9.3|11.16|9.56|10.87|9.27|0
1655283000000|2022-06-15 08:50:00|10.87|9.27|10.92|9.32|10.95|9.35|10.81|9.21|0
1655283300000|2022-06-15 08:55:00|10.87|9.27|10.88|9.28|10.95|9.35|10.83|9.23|0
1655283600000|2022-06-15 09:00:00|10.9|9.3|10.5|8.9|10.9|9.3|10.48|8.88|0
1655283900000|2022-06-15 09:05:00|10.48|8.88|10.57|8.97|10.6|9|10.47|8.87|0
1655284200000|2022-06-15 09:10:00|10.53|8.93|10.46|8.86|10.54|8.94|10.37|8.77|0
1655284500000|2022-06-15 09:15:00|10.45|8.85|10.52|8.92|10.62|9.02|10.42|8.82|0
1655284800000|2022-06-15 09:20:00|10.53|8.93|10.47|8.87|10.55|8.95|10.4|8.8|0
1655285100000|2022-06-15 09:25:00|10.49|8.89|10.6|9|10.63|9.03|10.43|8.83|0
1655285400000|2022-06-15 09:30:00|10.62|9.02|10.73|9.13|10.77|9.17|10.59|8.99|0
1655285700000|2022-06-15 09:35:00|10.71|9.11|10.52|8.92|10.73|9.13|10.48|8.88|0
1655286000000|2022-06-15 09:40:00|10.53|8.93|10.81|9.21|10.87|9.27|10.52|8.92|0
1655286300000|2022-06-15 09:45:00|10.82|9.22|10.68|9.08|10.87|9.27|10.64|9.04|0
1655286600000|2022-06-15 09:50:00|10.69|9.09|10.56|8.96|10.75|9.15|10.54|8.94|0
1655286900000|2022-06-15 09:55:00|10.55|8.95|10.75|9.15|10.76|9.16|10.48|8.88|0
1655287200000|2022-06-15 10:00:00|10.74|9.14|10.62|9.02|10.74|9.14|10.54|8.94|0
1655287500000|2022-06-15 10:05:00|10.61|9.01|10.55|8.95|10.62|9.02|10.47|8.87|0
1655287800000|2022-06-15 10:10:00|10.54|8.94|10.62|9.02|10.64|9.04|10.54|8.94|0
1655288100000|2022-06-15 10:15:00|10.64|9.04|10.66|9.06|10.7|9.1|10.51|8.91|0
1655288400000|2022-06-15 10:20:00|10.65|9.05|10.51|8.91|10.67|9.07|10.48|8.88|0
1655288700000|2022-06-15 10:25:00|10.52|8.92|10.41|8.81|10.55|8.95|10.33|8.73|0
1655289000000|2022-06-15 10:30:00|10.4|8.8|10.29|8.69|10.55|8.95|10.29|8.69|0
1655289300000|2022-06-15 10:35:00|10.28|8.68|10.52|8.92|10.66|9.06|10.25|8.65|0
1655289600000|2022-06-15 10:40:00|10.53|8.93|10.54|8.94|10.6|9|10.47|8.87|0
1655289900000|2022-06-15 10:45:00|10.53|8.93|11.51|9.91|11.76|10.16|10.46|8.86|0
1655290200000|2022-06-15 10:50:00|11.49|9.89|11.47|9.87|11.61|10.01|11.41|9.81|0
1655290500000|2022-06-15 10:55:00|11.45|9.85|11.42|9.82|11.56|9.96|11.39|9.79|0
1655290800000|2022-06-15 11:00:00|11.47|9.87|11.29|9.69|11.58|9.98|11.27|9.67|0
1655291100000|2022-06-15 11:05:00|11.25|9.65|11.48|9.88|11.48|9.88|11.25|9.65|0
1655291400000|2022-06-15 11:10:00|11.47|9.87|11.61|10.01|11.61|10.01|11.41|9.81|0
1655291700000|2022-06-15 11:15:00|11.62|10.02|11.71|10.11|11.82|10.22|11.62|10.02|0
1655292000000|2022-06-15 11:20:00|11.72|10.12|11.95|10.35|11.95|10.35|11.71|10.11|0
1655292300000|2022-06-15 11:25:00|11.94|10.34|12.13|10.53|12.13|10.53|11.94|10.34|0
1655292600000|2022-06-15 11:30:00|12.12|10.52|12.3|10.7|12.32|10.72|12.02|10.42|0
1655292900000|2022-06-15 11:35:00|12.29|10.69|12.03|10.43|12.31|10.71|12.01|10.41|0
1655293200000|2022-06-15 11:40:00|12.01|10.41|12.05|10.45|12.14|10.54|11.99|10.39|0
1655293500000|2022-06-15 11:45:00|12.01|10.41|11.9|10.3|12.05|10.45|11.84|10.24|0
1655293800000|2022-06-15 11:50:00|11.91|10.31|12.4|10.8|12.53|10.93|11.87|10.27|0
1655294100000|2022-06-15 11:55:00|12.39|10.79|12.19|10.59|12.61|11.01|12.17|10.57|0
1655294400000|2022-06-15 12:00:00|12.18|10.58|12.18|10.58|12.25|10.65|11.93|10.33|0
1655294700000|2022-06-15 12:05:00|12.21|10.61|11.94|10.34|12.25|10.65|11.92|10.32|0
1655295000000|2022-06-15 12:10:00|11.95|10.35|11.76|10.16|12.07|10.47|11.55|9.95|0
1655295300000|2022-06-15 12:15:00|11.83|10.23|11.64|10.04|11.83|10.23|11.57|9.97|0
1655295600000|2022-06-15 12:20:00|11.61|10.01|11.84|10.24|11.97|10.37|11.61|10.01|0
1655295900000|2022-06-15 12:25:00|11.85|10.25|11.74|10.14|11.92|10.32|11.68|10.08|0
1655296200000|2022-06-15 12:30:00|11.73|10.13|11.89|10.29|12.09|10.49|11.57|9.97|0
1655296500000|2022-06-15 12:35:00|11.9|10.3|11.88|10.28|11.98|10.38|11.77|10.17|0
1655296800000|2022-06-15 12:40:00|11.85|10.25|12.02|10.42|12.07|10.47|11.68|10.08|0
1655297100000|2022-06-15 12:45:00|12.04|10.44|12.41|10.81|12.42|10.82|11.99|10.39|0
1655297400000|2022-06-15 12:50:00|12.38|10.78|12.11|10.51|12.5|10.9|12.11|10.51|0
1655297700000|2022-06-15 12:55:00|12.1|10.5|12.12|10.52|12.18|10.58|11.95|10.35|0
1655298000000|2022-06-15 13:00:00|12.18|10.58|11.93|10.33|12.29|10.69|11.9|10.3|0
1655298300000|2022-06-15 13:05:00|11.94|10.34|11.86|10.26|12.04|10.44|11.85|10.25|0
1655298600000|2022-06-15 13:10:00|11.85|10.25|12.04|10.44|12.08|10.48|11.71|10.11|0
1655298900000|2022-06-15 13:15:00|12.02|10.42|12.12|10.52|12.13|10.53|11.83|10.23|0
1655299200000|2022-06-15 13:20:00|12.13|10.53|12.01|10.41|12.16|10.56|11.99|10.39|0
1655299500000|2022-06-15 13:25:00|12.02|10.42|11.98|10.38|12.08|10.48|11.94|10.34|0
1655299800000|2022-06-15 13:30:00|12.05|10.45|11.62|10.02|12.35|10.75|11.44|9.84|0
1655300100000|2022-06-15 13:35:00|11.66|10.06|11.62|10.02|11.86|10.26|11.24|9.64|0
1655300400000|2022-06-15 13:40:00|11.61|10.01|11.37|9.77|12.27|10.67|11.27|9.67|0
1655300700000|2022-06-15 13:45:00|11.47|9.87|11.6|10|11.68|10.08|11.39|9.79|0
1655301000000|2022-06-15 13:50:00|11.62|10.02|11.11|9.51|11.68|10.08|11.11|9.51|0
1655301300000|2022-06-15 13:55:00|11.1|9.5|11.28|9.68|11.54|9.94|11.1|9.5|0
1655301600000|2022-06-15 14:00:00|11.29|9.69|11.66|10.06|11.66|10.06|11.17|9.57|0
1655301900000|2022-06-15 14:05:00|11.58|9.98|11.54|9.94|11.77|10.17|11.52|9.92|0
1655302200000|2022-06-15 14:10:00|11.6|10|11.37|9.77|11.7|10.1|11.37|9.77|0
1655302500000|2022-06-15 14:15:00|11.32|9.72|11.28|9.68|11.58|9.98|11.16|9.56|0
1655302800000|2022-06-15 14:20:00|11.24|9.64|11.27|9.67|11.34|9.74|11.07|9.47|0
1655303100000|2022-06-15 14:25:00|11.29|9.69|11.29|9.69|11.36|9.76|11.11|9.51|0
1655303400000|2022-06-15 14:30:00|11.33|9.73|10.98|9.38|11.33|9.73|10.82|9.22|0
1655303700000|2022-06-15 14:35:00|11.01|9.41|10.92|9.32|11.1|9.5|10.88|9.28|0
1655304000000|2022-06-15 14:40:00|10.89|9.29|10.78|9.18|10.98|9.38|10.73|9.13|0
1655304300000|2022-06-15 14:45:00|10.73|9.13|10.74|9.14|10.79|9.19|10.58|8.98|0
1655304600000|2022-06-15 14:50:00|10.68|9.08|10.3|8.7|10.76|9.16|10.25|8.65|0
1655304900000|2022-06-15 14:55:00|10.31|8.71|11.23|9.63|11.27|9.67|10.24|8.64|0
1655305200000|2022-06-15 15:00:00|11.21|9.61|11.2|9.6|11.36|9.76|11.12|9.52|0
1655305500000|2022-06-15 15:05:00|11.23|9.63|11.03|9.43|11.3|9.7|11.01|9.41|0
1655305800000|2022-06-15 15:10:00|11.02|9.42|10.77|9.17|11.11|9.51|10.74|9.14|0
1655306100000|2022-06-15 15:15:00|10.76|9.16|10.82|9.22|10.94|9.34|10.71|9.11|0
1655306400000|2022-06-15 15:20:00|10.81|9.21|10.92|9.32|10.96|9.36|10.63|9.03|0
1655306700000|2022-06-15 15:25:00|10.93|9.33|11.31|9.71|11.32|9.72|10.7|9.1|0
1655307000000|2022-06-15 15:30:00|11.28|9.68|11.23|9.63|11.41|9.81|11.14|9.54|0
1655307300000|2022-06-15 15:35:00|11.2|9.6|11.44|9.84|11.54|9.94|11.2|9.6|0
1655307600000|2022-06-15 15:40:00|11.42|9.82|11|9.4|11.56|9.96|10.95|9.35|0
1655307900000|2022-06-15 15:45:00|11.01|9.41|10.98|9.38|11.16|9.56|10.96|9.36|0
1655308200000|2022-06-15 15:50:00|10.7|9.1|10.52|8.92|10.7|9.1|10.36|8.76|0
1655308500000|2022-06-15 15:55:00|10.53|8.93|10.4|8.8|10.72|9.12|10.38|8.78|0
1655308800000|2022-06-15 16:00:00|10.42|8.82|10.49|8.89|10.57|8.97|10.37|8.77|0
1655309100000|2022-06-15 16:05:00|10.5|8.9|10.34|8.74|10.5|8.9|10.26|8.66|0
1655309400000|2022-06-15 16:10:00|10.32|8.72|10.57|8.97|10.59|8.99|10.32|8.72|0
1655309700000|2022-06-15 16:15:00|10.6|9|10.53|8.93|10.72|9.12|10.52|8.92|0
1655310000000|2022-06-15 16:20:00|10.43|8.83|10.94|9.34|10.98|9.38|10.39|8.79|0
1655310300000|2022-06-15 16:25:00|10.93|9.33|10.88|9.28|10.95|9.35|10.8|9.2|0
1655310600000|2022-06-15 16:30:00|10.9|9.3|10.83|9.23|11.03|9.43|10.78|9.18|0
1655310900000|2022-06-15 16:35:00|10.81|9.21|10.66|9.06|10.86|9.26|10.65|9.05|0
1655311200000|2022-06-15 16:40:00|10.65|9.05|10.44|8.84|10.7|9.1|10.35|8.75|0
1655311500000|2022-06-15 16:45:00|10.46|8.86|10.49|8.89|10.49|8.89|10.34|8.74|0
1655311800000|2022-06-15 16:50:00|10.51|8.91|10.14|8.54|10.51|8.91|10.1|8.5|0
1655312100000|2022-06-15 16:55:00|10.13|8.53|9.95|8.35|10.14|8.54|9.9|8.3|0
1655312400000|2022-06-15 17:00:00|9.92|8.32|10.15|8.55|10.22|8.62|9.92|8.32|0
1655312700000|2022-06-15 17:05:00|10.16|8.56|10.08|8.48|10.21|8.61|10.01|8.41|0
1655313000000|2022-06-15 17:10:00|10.09|8.49|10.26|8.66|10.33|8.73|10.03|8.43|0
1655313300000|2022-06-15 17:15:00|10.27|8.67|10.25|8.65|10.29|8.69|10.11|8.51|0
1655313600000|2022-06-15 17:20:00|10.27|8.67|10.62|9.02|10.67|9.07|10.19|8.59|0
1655313900000|2022-06-15 17:25:00|10.6|9|11.36|9.76|11.42|9.82|10.56|8.96|0
1655314200000|2022-06-15 17:30:00|11.37|9.77|11.28|9.68|11.42|9.82|11.27|9.67|0
1655314500000|2022-06-15 17:35:00|11.29|9.69|11.36|9.76|11.37|9.77|11.18|9.58|0
1655314800000|2022-06-15 17:40:00|11.34|9.74|11.25|9.65|11.37|9.77|11.21|9.61|0
1655315100000|2022-06-15 17:45:00|11.24|9.64|10.97|9.37|11.29|9.69|10.96|9.36|0
1655315400000|2022-06-15 17:50:00|10.98|9.38|11.6|10|11.61|10.01|10.68|9.08|0
1655315700000|2022-06-15 17:55:00|11.56|9.96|11.97|10.37|12.2|10.6|11.55|9.95|0
1655316000000|2022-06-15 18:00:00|11.91|10.31|10.08|8.48|12.99|11.39|9.69|8.09|0
1655316300000|2022-06-15 18:05:00|9.91|8.31|10.69|9.09|11.06|9.46|9.77|8.17|0
1655316600000|2022-06-15 18:10:00|10.64|9.04|10.58|8.98|10.74|9.14|10.01|8.41|0
1655316900000|2022-06-15 18:15:00|10.62|9.02|10.6|9|11.29|9.69|10.32|8.72|0
1655317200000|2022-06-15 18:20:00|10.69|9.09|9.96|8.36|11.03|9.43|9.76|8.16|0
1655317500000|2022-06-15 18:25:00|10.07|8.47|9.82|8.22|10.39|8.79|9.82|8.22|0
1655317800000|2022-06-15 18:30:00|9.77|8.17|10.48|8.88|10.82|9.22|8.56|6.96|0
1655318100000|2022-06-15 18:35:00|10.55|8.95|11.28|9.68|11.8|10.2|9.81|8.21|0
1655318400000|2022-06-15 18:40:00|11.11|9.51|13.19|10.79|13.57|11.1|10.99|9.39|0
1655318700000|2022-06-15 18:45:00|13.4|10.97|11.89|9.73|13.99|11.45|11.88|9.72|0
1655319000000|2022-06-15 18:50:00|12.11|9.91|10.71|8.76|12.24|10.01|10.24|8.37|0
1655319300000|2022-06-15 18:55:00|10.77|8.81|10.56|8.64|11.3|9.24|10.12|8.28|0
1655319600000|2022-06-15 19:00:00|10.61|8.68|11.01|9.01|11.63|9.51|10.61|8.68|0
1655319900000|2022-06-15 19:05:00|11.14|9.11|11.48|9.39|11.58|9.48|10.79|8.83|0
1655320200000|2022-06-15 19:10:00|11.47|9.38|11|9|11.76|9.62|10.51|8.6|0
1655320500000|2022-06-15 19:15:00|10.93|8.95|11.12|9.1|11.17|9.14|10.5|8.59|0
1655320800000|2022-06-15 19:20:00|11.14|9.12|12.08|9.88|12.16|9.95|10.68|8.74|0
1655321100000|2022-06-15 19:25:00|12.11|9.91|11.9|9.74|12.53|10.26|11.24|9.2|0
1655321400000|2022-06-15 19:30:00|11.87|9.71|12.45|10.18|12.75|10.43|11.54|9.44|0
1655321700000|2022-06-15 19:35:00|12.53|10.25|11.16|9.13|12.65|10.35|11.06|9.05|0
1655322000000|2022-06-15 19:40:00|11.08|9.06|11.76|9.63|12.16|9.95|10.6|8.67|0
1655322300000|2022-06-15 19:45:00|11.67|9.55|12.16|9.95|12.16|9.95|11.47|9.38|0
1655322600000|2022-06-15 19:50:00|11.74|9.61|11.41|9.33|11.77|9.63|11.01|9.01|0
1655322900000|2022-06-15 19:55:00|11.44|9.36|11.45|9.36|11.86|9.7|11.42|9.34|0
1655323200000|2022-06-15 20:00:00|11.66|9.54|11.56|9.46|11.69|9.57|11.5|9.41|0
1655323500000|2022-06-15 20:05:00|11.53|9.43|11.75|9.61|11.79|9.65|11.53|9.43|0
1655323800000|2022-06-15 20:10:00|11.73|9.6|11.33|9.27|11.78|9.64|11.33|9.27|0
1655324100000|2022-06-15 20:15:00|11.34|9.28|11.26|9.21|11.47|9.39|11.23|9.19|0
1655324400000|2022-06-15 20:20:00|11.24|9.19|11.81|9.66|11.93|9.76|11.14|9.11|0
1655324700000|2022-06-15 20:25:00|11.84|9.69|11.87|9.71|11.9|9.74|11.82|9.67|0
1655325000000|2022-06-15 20:30:00|11.88|9.72|12.11|9.91|12.14|9.93|11.87|9.71|0
1655325300000|2022-06-15 20:35:00|12.14|9.9|12.25|10.03|12.33|10.09|12.12|9.9|0
1655325600000|2022-06-15 20:40:00|12.24|10.01|12.36|10.11|12.36|10.11|12.18|9.97|0
1655325900000|2022-06-15 20:45:00|12.31|10.08|12.37|10.12|12.37|10.12|12.17|9.96|0
1655326200000|2022-06-15 20:50:00|12.36|10.11|12.12|10.32|12.4|10.34|12.07|10.04|0
1655326500000|2022-06-15 20:55:00|12.11|10.31|11.94|10.14|12.14|10.34|11.92|10.12|0
1655326800000|2022-06-15 21:00:00|11.98|10.18|11.97|10.17|11.98|10.18|11.93|10.13|0
1655327100000|2022-06-15 21:05:00|11.98|10.18|12|10.2|12.01|10.21|11.98|10.18|0
1655327400000|2022-06-15 21:10:00|11.99|10.19|11.99|10.19|12.01|10.21|11.98|10.18|0
1655327700000|2022-06-15 21:15:00|12.01|10.21|12.02|10.22|12.03|10.23|12.01|10.21|0
1655328000000|2022-06-15 21:20:00|12.03|10.23|12.01|10.21|12.04|10.24|12|10.2|0
1655328300000|2022-06-15 21:25:00|12.04|10.24|12.08|10.28|12.08|10.28|12.04|10.24|0
1655328600000|2022-06-15 21:30:00|12.07|10.27|12.08|10.28|12.08|10.28|12.06|10.26|0
1655328900000|2022-06-15 21:35:00|12.09|10.29|12.14|10.34|12.14|10.34|12.09|10.29|0
1655329200000|2022-06-15 21:40:00|12.13|10.33|12.18|10.38|12.19|10.39|12.13|10.33|0
1655329500000|2022-06-15 21:45:00|12.17|10.37|12.23|10.43|12.23|10.43|12.15|10.35|0
1655329800000|2022-06-15 21:50:00|12.22|10.42|12.18|10.38|12.23|10.43|12.18|10.38|0
1655330100000|2022-06-15 21:55:00|12.19|10.39|12.21|10.41|12.21|10.41|12.19|10.39|0
1655330400000|2022-06-15 22:00:00|12.48|10.68|12.38|10.58|12.48|10.68|12.26|10.46|0
1655330700000|2022-06-15 22:05:00|12.37|10.57|12.46|10.66|12.46|10.66|12.34|10.54|0
1655331000000|2022-06-15 22:10:00|12.45|10.65|12.71|10.91|12.74|10.94|12.45|10.65|0
1655331300000|2022-06-15 22:15:00|12.72|10.92|13.36|11.56|13.37|11.57|12.72|10.92|0
1655331600000|2022-06-15 22:20:00|13.37|11.57|13.22|11.42|13.38|11.58|13.19|11.39|0
1655331900000|2022-06-15 22:25:00|13.23|11.43|13.28|11.48|13.3|11.5|13.15|11.35|0
1655332200000|2022-06-15 22:30:00|13.3|11.5|13.26|11.46|13.36|11.56|13.16|11.36|0
1655332500000|2022-06-15 22:35:00|13.25|11.45|13.21|11.41|13.27|11.47|13.16|11.36|0
1655332800000|2022-06-15 22:40:00|13.19|11.39|13.13|11.33|13.2|11.4|13.06|11.26|0
1655333100000|2022-06-15 22:45:00|13.15|11.35|13.09|11.29|13.15|11.35|13.07|11.27|0
1655333400000|2022-06-15 22:50:00|13.1|11.3|13.03|11.23|13.15|11.35|13.01|11.21|0
1655333700000|2022-06-15 22:55:00|13.01|11.21|13.23|11.43|13.24|11.44|13.01|11.21|0
1655334000000|2022-06-15 23:00:00|13.25|11.45|13.09|11.29|13.25|11.45|13.09|11.29|0
1655334300000|2022-06-15 23:05:00|13.1|11.3|13.11|11.31|13.14|11.34|13.07|11.27|0
1655334600000|2022-06-15 23:10:00|13.1|11.3|13.09|11.29|13.14|11.34|13.06|11.26|0
1655334900000|2022-06-15 23:15:00|13.08|11.28|13.05|11.25|13.08|11.28|13.01|11.21|0
1655335200000|2022-06-15 23:20:00|13.06|11.26|13.04|11.24|13.1|11.3|13.04|11.24|0
1655335500000|2022-06-15 23:25:00|13.03|11.23|13.13|11.33|13.14|11.34|13.03|11.23|0
1655335800000|2022-06-15 23:30:00|13.14|11.34|13.14|11.34|13.14|11.34|13.1|11.3|0
1655336100000|2022-06-15 23:35:00|13.19|11.39|13.36|11.56|13.36|11.56|13.19|11.39|0
1655336400000|2022-06-15 23:40:00|13.35|11.55|13.58|11.78|13.58|11.78|13.32|11.52|0
1655336700000|2022-06-15 23:45:00|13.59|11.79|13.6|11.8|13.68|11.88|13.54|11.74|0
1655337000000|2022-06-15 23:50:00|13.61|11.81|13.68|11.88|13.76|11.96|13.61|11.81|0
1655337300000|2022-06-15 23:55:00|13.69|11.89|13.81|12.01|13.82|12.02|13.68|11.88|0
1655337600000|2022-06-16 00:00:00|13.74|11.94|13.84|12.04|13.84|12.04|13.57|11.77|0
1655337900000|2022-06-16 00:05:00|13.83|12.03|13.74|11.94|13.84|12.04|13.59|11.79|0
1655338200000|2022-06-16 00:10:00|13.73|11.93|13.85|12.05|13.85|12.05|13.65|11.85|0
1655338500000|2022-06-16 00:15:00|13.83|12.03|13.86|12.06|13.86|12.06|13.69|11.89|0
1655338800000|2022-06-16 00:20:00|13.85|12.05|13.95|12.15|14.02|12.22|13.76|11.96|0
1655339100000|2022-06-16 00:25:00|13.94|12.14|14.01|12.21|14.08|12.28|13.92|12.12|0
1655339400000|2022-06-16 00:30:00|14.02|12.22|14.01|12.21|14.14|12.34|14|12.2|0
1655339700000|2022-06-16 00:35:00|14|12.2|13.99|12.19|14.09|12.29|13.97|12.17|0
1655340000000|2022-06-16 00:40:00|14|12.2|13.94|12.14|14.01|12.21|13.94|12.14|0
1655340300000|2022-06-16 00:45:00|13.95|12.15|13.94|12.14|13.97|12.17|13.94|12.14|0
1655340600000|2022-06-16 00:50:00|13.95|12.15|14.01|12.21|14.01|12.21|13.93|12.13|0
1655340900000|2022-06-16 00:55:00|14|12.2|13.95|12.15|14.01|12.21|13.93|12.13|0
1655341200000|2022-06-16 01:00:00|13.93|12.13|14|12.2|14.01|12.21|13.93|12.13|0
1655341500000|2022-06-16 01:05:00|14.01|12.21|14.21|12.41|14.28|12.48|13.98|12.18|0
1655341800000|2022-06-16 01:10:00|14.23|12.43|14.57|12.77|14.57|12.77|14.23|12.43|0
1655342100000|2022-06-16 01:15:00|14.55|12.75|14.45|12.65|14.55|12.75|14.34|12.54|0
1655342400000|2022-06-16 01:20:00|14.44|12.64|14.24|12.44|14.44|12.64|14.21|12.41|0
1655342700000|2022-06-16 01:25:00|14.23|12.43|14.16|12.36|14.28|12.48|14.15|12.35|0
1655343000000|2022-06-16 01:30:00|14.15|12.35|13.95|12.15|14.16|12.36|13.93|12.13|0
1655343300000|2022-06-16 01:35:00|13.96|12.16|13.77|11.97|14.05|12.25|13.76|11.96|0
1655343600000|2022-06-16 01:40:00|13.78|11.98|13.38|11.58|13.78|11.98|13.38|11.58|0
1655343900000|2022-06-16 01:45:00|13.39|11.59|13.41|11.61|13.47|11.67|13.26|11.46|0
1655344200000|2022-06-16 01:50:00|13.38|11.58|13.42|11.62|13.45|11.65|13.33|11.53|0
1655344500000|2022-06-16 01:55:00|13.44|11.64|13.36|11.56|13.5|11.7|13.29|11.49|0
1655344800000|2022-06-16 02:00:00|13.35|11.55|13.5|11.7|13.51|11.71|13.35|11.55|0
1655345100000|2022-06-16 02:05:00|13.51|11.71|13.18|11.38|13.51|11.71|13.17|11.37|0
1655345400000|2022-06-16 02:10:00|13.17|11.37|13.18|11.38|13.24|11.44|13.07|11.27|0
1655345700000|2022-06-16 02:15:00|13.17|11.37|13.14|11.34|13.35|11.55|13.12|11.32|0
1655346000000|2022-06-16 02:20:00|13.12|11.32|13.11|11.31|13.27|11.47|13.11|11.31|0
1655346300000|2022-06-16 02:25:00|13.12|11.32|13.02|11.22|13.2|11.4|12.96|11.16|0
1655346600000|2022-06-16 02:30:00|13.03|11.23|13.18|11.38|13.21|11.41|13|11.2|0
1655346900000|2022-06-16 02:35:00|13.15|11.35|13.24|11.44|13.26|11.46|13.14|11.34|0
1655347200000|2022-06-16 02:40:00|13.25|11.45|13.4|11.6|13.42|11.62|13.19|11.39|0
1655347500000|2022-06-16 02:45:00|13.42|11.62|13.42|11.62|13.52|11.72|13.39|11.59|0
1655347800000|2022-06-16 02:50:00|13.4|11.6|13.37|11.57|13.51|11.71|13.36|11.56|0
1655348100000|2022-06-16 02:55:00|13.39|11.59|13.42|11.62|13.42|11.62|13.34|11.54|0
1655348400000|2022-06-16 03:00:00|13.4|11.6|13.46|11.66|13.48|11.68|13.39|11.59|0
1655348700000|2022-06-16 03:05:00|13.45|11.65|13.55|11.75|13.55|11.75|13.43|11.63|0
1655349000000|2022-06-16 03:10:00|13.54|11.74|13.67|11.87|13.67|11.87|13.52|11.72|0
1655349300000|2022-06-16 03:15:00|13.68|11.88|13.69|11.89|13.75|11.95|13.63|11.83|0
1655349600000|2022-06-16 03:20:00|13.68|11.88|13.83|12.03|13.84|12.04|13.67|11.87|0
1655349900000|2022-06-16 03:25:00|13.82|12.02|13.81|12.01|13.87|12.07|13.75|11.95|0
1655350200000|2022-06-16 03:30:00|13.79|11.99|13.72|11.92|13.84|12.04|13.7|11.9|0
1655350500000|2022-06-16 03:35:00|13.7|11.9|13.32|11.52|13.7|11.9|13.31|11.51|0
1655350800000|2022-06-16 03:40:00|13.34|11.54|13.25|11.45|13.35|11.55|13.16|11.36|0
1655351100000|2022-06-16 03:45:00|13.23|11.43|13.16|11.36|13.34|11.54|13.13|11.33|0
1655351400000|2022-06-16 03:50:00|13.17|11.37|13.02|11.22|13.25|11.45|13.01|11.21|0
1655351700000|2022-06-16 03:55:00|13.03|11.23|13.1|11.3|13.11|11.31|12.99|11.19|0
1655352000000|2022-06-16 04:00:00|13.09|11.29|12.86|11.06|13.22|11.42|12.86|11.06|0
1655352300000|2022-06-16 04:05:00|12.83|11.03|12.91|11.11|12.98|11.18|12.83|11.03|0
1655352600000|2022-06-16 04:10:00|12.92|11.12|12.95|11.15|12.96|11.16|12.76|10.96|0
1655352900000|2022-06-16 04:15:00|12.96|11.16|12.77|10.97|12.96|11.16|12.76|10.96|0
1655353200000|2022-06-16 04:20:00|12.76|10.96|12.65|10.85|12.94|11.14|12.65|10.85|0
1655353500000|2022-06-16 04:25:00|12.66|10.86|12.74|10.94|12.85|11.05|12.66|10.86|0
1655353800000|2022-06-16 04:30:00|12.76|10.96|12.95|11.15|12.96|11.16|12.73|10.93|0
1655354100000|2022-06-16 04:35:00|12.93|11.13|12.93|11.13|12.95|11.15|12.86|11.06|0
1655354400000|2022-06-16 04:40:00|12.94|11.14|12.64|10.84|12.95|11.15|12.61|10.81|0
1655354700000|2022-06-16 04:45:00|12.66|10.86|12.69|10.89|12.71|10.91|12.61|10.81|0
1655355000000|2022-06-16 04:50:00|12.7|10.9|12.63|10.83|12.7|10.9|12.6|10.8|0
1655355300000|2022-06-16 04:55:00|12.64|10.84|12.5|10.7|12.73|10.93|12.5|10.7|0
1655355600000|2022-06-16 05:00:00|12.51|10.71|12.38|10.58|12.58|10.78|12.33|10.53|0
1655355900000|2022-06-16 05:05:00|12.39|10.59|12.25|10.45|12.4|10.6|12.21|10.41|0
1655356200000|2022-06-16 05:10:00|12.23|10.43|12.01|10.21|12.27|10.47|11.93|10.13|0
1655356500000|2022-06-16 05:15:00|12.02|10.22|12.08|10.28|12.15|10.35|11.96|10.16|0
1655356800000|2022-06-16 05:20:00|12.07|10.27|12.05|10.25|12.2|10.4|12.01|10.21|0
1655357100000|2022-06-16 05:25:00|12.06|10.26|12.12|10.32|12.28|10.48|12.05|10.25|0
1655357400000|2022-06-16 05:30:00|12.13|10.33|11.85|10.05|12.2|10.4|11.85|10.05|0
1655357700000|2022-06-16 05:35:00|11.86|10.06|11.81|10.01|11.87|10.07|11.7|9.9|0
1655358000000|2022-06-16 05:40:00|11.79|9.99|11.83|10.03|11.95|10.15|11.75|9.95|0
1655358300000|2022-06-16 05:45:00|11.82|10.02|11.74|9.94|11.82|10.02|11.62|9.82|0
1655358600000|2022-06-16 05:50:00|11.72|9.92|11.4|9.6|11.74|9.94|11.4|9.6|0
1655358900000|2022-06-16 05:55:00|11.41|9.61|11.36|9.56|11.45|9.65|11.36|9.56|0
1655359200000|2022-06-16 06:00:00|11.43|9.63|11.45|9.65|11.72|9.92|11.41|9.61|0
1655359500000|2022-06-16 06:05:00|11.46|9.66|11.45|9.65|11.47|9.67|11.28|9.48|0
1655359800000|2022-06-16 06:10:00|11.41|9.61|11.36|9.56|11.47|9.67|11.32|9.52|0
1655360100000|2022-06-16 06:15:00|11.37|9.57|11.24|9.44|11.47|9.67|11.22|9.42|0
1655360400000|2022-06-16 06:20:00|11.22|9.42|11.21|9.41|11.33|9.53|11.16|9.36|0
1655360700000|2022-06-16 06:25:00|11.25|9.45|11.56|9.76|11.76|9.96|11.14|9.34|0
1655361000000|2022-06-16 06:30:00|11.55|9.75|11.06|9.26|11.56|9.76|10.86|9.06|0
1655361300000|2022-06-16 06:35:00|11.02|9.22|10.84|9.04|11.04|9.24|10.81|9.01|0
1655361600000|2022-06-16 06:40:00|10.83|9.03|10.78|8.98|10.83|9.03|10.51|8.71|0
1655361900000|2022-06-16 06:45:00|10.79|8.99|10.95|9.15|11.02|9.22|10.77|8.97|0
1655362200000|2022-06-16 06:50:00|10.91|9.11|11.29|9.49|11.41|9.61|10.79|8.99|0
1655362500000|2022-06-16 06:55:00|11.34|9.54|11.3|9.5|11.4|9.6|11.21|9.41|0
1655362800000|2022-06-16 07:00:00|11.29|9.49|11.55|9.45|11.67|9.55|11.14|9.29|0
1655363100000|2022-06-16 07:05:00|11.5|9.41|11.36|9.29|11.58|9.48|11.32|9.26|0
1655363400000|2022-06-16 07:10:00|11.4|9.33|11.31|9.26|11.41|9.34|11.01|9.01|0
1655363700000|2022-06-16 07:15:00|11.3|9.25|10.04|8.22|11.3|9.25|9.81|8.03|0
1655364000000|2022-06-16 07:20:00|10.06|8.23|9.48|7.76|10.06|8.23|9.48|7.76|0
1655364300000|2022-06-16 07:25:00|9.51|7.78|10.52|8.6|10.58|8.66|9.31|7.62|0
1655364600000|2022-06-16 07:30:00|10.49|8.58|9.64|7.88|10.49|8.58|9.41|7.7|0
1655364900000|2022-06-16 07:35:00|9.68|7.92|10.16|8.32|10.43|8.53|9.4|7.69|0
1655365200000|2022-06-16 07:40:00|10.21|8.36|10.4|8.51|10.41|8.52|9.93|8.12|0
1655365500000|2022-06-16 07:45:00|10.37|8.49|10.32|8.45|10.59|8.67|10.18|8.33|0
1655365800000|2022-06-16 07:50:00|10.33|8.46|10.26|8.39|10.33|8.46|9.84|8.05|0
1655366100000|2022-06-16 07:55:00|10.24|8.4|10.35|8.47|10.53|8.61|10.07|8.24|0
1655366400000|2022-06-16 08:00:00|10.31|8.43|10.78|8.82|10.84|8.87|10.18|8.33|0
1655366700000|2022-06-16 08:05:00|10.79|8.83|10.35|8.47|10.82|8.85|10.33|8.45|0
1655367000000|2022-06-16 08:10:00|10.36|8.46|10.33|8.45|10.39|8.5|10.16|8.32|0
1655367300000|2022-06-16 08:15:00|10.31|8.44|10.25|8.39|10.51|8.6|10.25|8.39|0
1655367600000|2022-06-16 08:20:00|10.26|8.41|10.24|8.38|10.35|8.47|10.01|8.19|0
1655367900000|2022-06-16 08:25:00|10.23|8.37|10.36|8.48|10.47|8.57|10.14|8.29|0
1655368200000|2022-06-16 08:30:00|10.35|8.47|9.84|8.05|10.37|8.49|9.84|8.05|0
1655368500000|2022-06-16 08:35:00|9.81|8.03|10.06|8.23|10.11|8.27|9.76|7.99|0
1655368800000|2022-06-16 08:40:00|10.12|8.28|9.73|7.96|10.12|8.28|9.7|7.93|0
1655369100000|2022-06-16 08:45:00|9.75|7.97|9.93|8.13|9.96|8.15|9.75|7.97|0
1655369400000|2022-06-16 08:50:00|9.92|8.12|9.56|7.82|9.92|8.12|9.42|7.71|0
1655369700000|2022-06-16 08:55:00|9.57|7.83|9.23|7.55|9.58|7.83|9.22|7.55|0
1655370000000|2022-06-16 09:00:00|9.22|7.54|9.5|7.77|9.5|7.77|8.81|7.21|0
1655370300000|2022-06-16 09:05:00|9.45|7.74|9.34|7.64|9.47|7.75|9.22|7.54|0
1655370600000|2022-06-16 09:10:00|9.32|7.63|9.57|7.83|9.6|7.86|9.29|7.6|0
1655370900000|2022-06-16 09:15:00|9.61|7.86|9.55|7.81|9.78|8.01|9.5|7.77|0
1655371200000|2022-06-16 09:20:00|9.56|7.82|9.6|7.85|9.62|7.87|9.18|7.51|0
1655371500000|2022-06-16 09:25:00|9.58|7.84|9.77|7.99|9.8|8.02|9.55|7.81|0
1655371800000|2022-06-16 09:30:00|9.73|7.96|9.24|7.56|9.8|8.01|9.22|7.55|0
1655372100000|2022-06-16 09:35:00|9.25|7.57|9.23|7.55|9.34|7.64|9.2|7.53|0
1655372400000|2022-06-16 09:40:00|9.25|7.56|9.26|7.58|9.4|7.69|9.07|7.42|0
1655372700000|2022-06-16 09:45:00|9.24|7.56|9.43|7.72|9.43|7.72|9.18|7.51|0
1655373000000|2022-06-16 09:50:00|9.45|7.73|9.48|7.76|9.49|7.77|9.27|7.58|0
1655373300000|2022-06-16 09:55:00|9.49|7.77|9.61|7.86|9.67|7.91|9.4|7.69|0
1655373600000|2022-06-16 10:00:00|9.62|7.87|9.83|8.04|9.86|8.06|9.4|7.69|0
1655373900000|2022-06-16 10:05:00|9.81|8.03|9.81|8.02|9.88|8.08|9.75|7.97|0
1655374200000|2022-06-16 10:10:00|9.82|8.03|9.73|7.96|9.98|8.17|9.72|7.95|0
1655374500000|2022-06-16 10:15:00|9.74|7.97|9.86|8.06|9.86|8.06|9.66|7.9|0
1655374800000|2022-06-16 10:20:00|9.79|8.01|9.45|7.74|9.79|8.01|9.41|7.7|0
1655375100000|2022-06-16 10:25:00|9.44|7.73|9.36|7.66|9.48|7.75|9.35|7.65|0
1655375400000|2022-06-16 10:30:00|9.35|7.65|9.26|7.57|9.44|7.72|9.22|7.55|0
1655375700000|2022-06-16 10:35:00|9.25|7.56|9.21|7.54|9.29|7.6|9.16|7.49|0
1655376000000|2022-06-16 10:40:00|9.2|7.53|9.23|7.55|9.24|7.56|9.16|7.49|0
1655376300000|2022-06-16 10:45:00|9.22|7.54|9.34|7.65|9.37|7.67|9.13|7.47|0
1655376600000|2022-06-16 10:50:00|9.33|7.64|9.22|7.54|9.4|7.69|9.09|7.44|0
1655376900000|2022-06-16 10:55:00|9.23|7.55|9.2|7.52|9.47|7.75|9.12|7.46|0
1655377200000|2022-06-16 11:00:00|9.21|7.54|9.55|7.81|9.61|7.86|9.21|7.54|0
1655377500000|2022-06-16 11:05:00|9.54|7.82|9.55|7.81|9.74|7.97|9.47|7.75|0
1655377800000|2022-06-16 11:10:00|9.56|7.82|9.68|7.92|9.74|7.97|9.4|7.69|0
1655378100000|2022-06-16 11:15:00|9.7|7.94|9.57|7.83|9.7|7.94|9.45|7.73|0
1655378400000|2022-06-16 11:20:00|9.55|7.81|9.59|7.85|9.67|7.91|9.44|7.72|0
1655378700000|2022-06-16 11:25:00|9.61|7.86|9.93|8.12|10.03|8.21|9.57|7.83|0
1655379000000|2022-06-16 11:30:00|9.88|8.08|9.94|8.13|9.96|8.15|9.64|7.89|0
1655379300000|2022-06-16 11:35:00|9.95|8.14|9.84|8.05|10.01|8.19|9.81|8.03|0
1655379600000|2022-06-16 11:40:00|9.82|8.03|9.24|7.56|9.87|8.08|9.14|7.48|0
1655379900000|2022-06-16 11:45:00|9.23|7.55|8.97|7.34|9.23|7.55|8.94|7.32|0
1655380200000|2022-06-16 11:50:00|9.01|7.37|9.11|7.46|9.13|7.47|8.93|7.31|0
1655380500000|2022-06-16 11:55:00|9.1|7.45|9.37|7.67|9.43|7.72|9.04|7.4|0
1655380800000|2022-06-16 12:00:00|9.36|7.66|9.74|7.97|9.87|8.07|9.28|7.59|0
1655381100000|2022-06-16 12:05:00|9.77|7.99|9.97|8.15|10.03|8.21|9.73|7.96|0
1655381400000|2022-06-16 12:10:00|9.95|8.14|10.07|8.24|10.17|8.32|9.92|8.11|0
1655381700000|2022-06-16 12:15:00|10.05|8.23|9.76|7.98|10.17|8.32|9.73|7.96|0
1655382000000|2022-06-16 12:20:00|9.77|8|10.14|8.3|10.18|8.33|9.77|7.99|0
1655382300000|2022-06-16 12:25:00|10.13|8.29|10|8.18|10.25|8.39|9.93|8.13|0
1655382600000|2022-06-16 12:30:00|9.98|8.17|10.12|8.28|10.25|8.39|9.87|8.08|0
1655382900000|2022-06-16 12:35:00|10.14|8.3|10.37|8.48|10.53|8.61|10.03|8.2|0
1655383200000|2022-06-16 12:40:00|10.36|8.47|10.06|8.23|10.37|8.48|9.99|8.17|0
1655383500000|2022-06-16 12:45:00|10.05|8.22|9.85|8.06|10.15|8.31|9.8|8.02|0
1655383800000|2022-06-16 12:50:00|9.86|8.07|9.85|8.06|9.99|8.17|9.8|8.02|0
1655384100000|2022-06-16 12:55:00|9.86|8.07|9.68|7.92|9.94|8.13|9.6|7.86|0
1655384400000|2022-06-16 13:00:00|9.71|7.94|9.48|7.76|9.91|8.11|9.46|7.74|0
1655384700000|2022-06-16 13:05:00|9.47|7.75|9.37|7.67|9.52|7.79|9.25|7.57|0
1655385000000|2022-06-16 13:10:00|9.36|7.66|9.59|7.85|9.66|7.91|9.36|7.66|0
1655385300000|2022-06-16 13:15:00|9.58|7.84|9.47|7.75|9.6|7.86|9.45|7.73|0
1655385600000|2022-06-16 13:20:00|9.46|7.74|9.32|7.62|9.51|7.78|9.3|7.61|0
1655385900000|2022-06-16 13:25:00|9.29|7.6|9.26|7.57|9.42|7.71|9.21|7.53|0
1655386200000|2022-06-16 13:30:00|9.27|7.58|8.82|7.21|9.45|7.73|8.78|7.18|0
1655386500000|2022-06-16 13:35:00|8.8|7.2|8.5|6.9|9.02|7.38|8.31|6.71|0
1655386800000|2022-06-16 13:40:00|8.49|6.89|8.36|6.76|8.64|7.04|8.22|6.62|0
1655387100000|2022-06-16 13:45:00|8.34|6.74|8.79|7.19|9.02|7.38|8.3|6.7|0
1655387400000|2022-06-16 13:50:00|8.76|7.16|8.16|6.56|8.76|7.16|8.1|6.5|0
1655387700000|2022-06-16 13:55:00|8.56|6.96|8.66|7.06|8.94|7.31|8.52|6.92|0
1655388000000|2022-06-16 14:00:00|8.6|7|8.37|6.77|8.75|7.15|8.33|6.73|0
1655388300000|2022-06-16 14:05:00|8.34|6.74|8.34|6.74|8.37|6.77|8.11|6.51|0
1655388600000|2022-06-16 14:10:00|8.32|6.72|8.55|6.95|9.17|7.5|8.2|6.6|0
1655388900000|2022-06-16 14:15:00|8.52|6.92|8.6|7|8.89|7.28|8.51|6.91|0
1655389200000|2022-06-16 14:20:00|8.54|6.94|9.04|7.4|9.16|7.49|8.54|6.94|0
1655389500000|2022-06-16 14:25:00|9.05|7.41|9.17|7.5|9.21|7.54|8.99|7.36|0
1655389800000|2022-06-16 14:30:00|9.12|7.46|9.03|7.39|9.19|7.52|8.85|7.24|0
1655390100000|2022-06-16 14:35:00|9.01|7.37|8.61|7.01|9.01|7.37|8.6|7|0
1655390400000|2022-06-16 14:40:00|8.6|7|8.22|6.62|8.66|7.06|8.22|6.62|0
1655390700000|2022-06-16 14:45:00|8.23|6.63|8.01|6.41|8.3|6.7|8.01|6.41|0
1655391000000|2022-06-16 14:50:00|8.02|6.42|8.06|6.46|8.1|6.5|7.84|6.24|0
1655391300000|2022-06-16 14:55:00|8.07|6.47|8.13|6.53|8.39|6.79|8.05|6.45|0
1655391600000|2022-06-16 15:00:00|8.12|6.52|8.44|6.84|8.5|6.9|8.11|6.51|0
1655391900000|2022-06-16 15:05:00|8.41|6.81|8.42|6.82|8.43|6.83|8.19|6.59|0
1655392200000|2022-06-16 15:10:00|8.4|6.8|8.83|7.22|8.83|7.22|8.35|6.75|0
1655392500000|2022-06-16 15:15:00|8.76|7.16|8.72|7.12|8.97|7.34|8.68|7.08|0
1655392800000|2022-06-16 15:20:00|8.7|7.1|8.81|7.21|8.94|7.31|8.56|6.96|0
1655393100000|2022-06-16 15:25:00|8.8|7.2|8.98|7.35|9.29|7.6|8.77|7.17|0
1655393400000|2022-06-16 15:30:00|8.99|7.36|8.75|7.15|9.05|7.4|8.74|7.14|0
1655393700000|2022-06-16 15:35:00|8.72|7.12|8.91|7.29|8.95|7.32|8.66|7.06|0
1655394000000|2022-06-16 15:40:00|8.92|7.3|8.54|6.94|8.95|7.32|8.41|6.81|0
1655394300000|2022-06-16 15:45:00|8.52|6.92|8.55|6.95|8.56|6.96|8.43|6.83|0
1655394600000|2022-06-16 15:50:00|8.59|6.99|8.45|6.85|8.68|7.08|8.37|6.77|0
1655394900000|2022-06-16 15:55:00|8.46|6.86|8.86|7.25|8.86|7.25|8.44|6.84|0
1655395200000|2022-06-16 16:00:00|8.84|7.24|8.61|7.01|8.91|7.29|8.5|6.9|0
1655395500000|2022-06-16 16:05:00|8.59|6.99|8.33|6.73|8.67|7.07|8.33|6.73|0
1655395800000|2022-06-16 16:10:00|8.32|6.72|8.26|6.66|8.52|6.92|8.24|6.64|0
1655396100000|2022-06-16 16:15:00|8.25|6.65|8.35|6.75|8.54|6.94|8.25|6.65|0
1655396400000|2022-06-16 16:20:00|8.34|6.74|8.4|6.8|8.49|6.89|8.26|6.66|0
1655396700000|2022-06-16 16:25:00|8.39|6.79|8.76|7.16|8.81|7.21|8.33|6.73|0
1655397000000|2022-06-16 16:30:00|8.77|7.17|8.67|7.07|8.84|7.23|8.45|6.85|0
1655397300000|2022-06-16 16:35:00|8.66|7.06|8.53|6.93|8.66|7.06|8.37|6.77|0
1655397600000|2022-06-16 16:40:00|8.55|6.95|8.76|7.16|8.87|7.26|8.45|6.85|0
1655397900000|2022-06-16 16:45:00|8.74|7.14|8.87|7.26|8.97|7.34|8.62|7.02|0
1655398200000|2022-06-16 16:50:00|8.88|7.27|8.74|7.14|8.95|7.32|8.66|7.06|0
1655398500000|2022-06-16 16:55:00|8.75|7.15|8.7|7.1|8.75|7.15|8.53|6.93|0
1655398800000|2022-06-16 17:00:00|8.76|7.16|8.69|7.09|9.02|7.38|8.62|7.02|0
1655399100000|2022-06-16 17:05:00|8.71|7.11|9.08|7.43|9.25|7.57|8.62|7.02|0
1655399400000|2022-06-16 17:10:00|9.09|7.44|8.97|7.34|9.11|7.45|8.84|7.23|0
1655399700000|2022-06-16 17:15:00|8.98|7.35|8.84|7.23|9.08|7.43|8.84|7.23|0
1655400000000|2022-06-16 17:20:00|8.85|7.24|8.58|6.98|8.87|7.26|8.56|6.96|0
1655400300000|2022-06-16 17:25:00|8.59|6.99|9.13|7.47|9.34|7.64|8.52|6.92|0
1655400600000|2022-06-16 17:30:00|8.97|7.34|9.12|7.46|9.25|7.57|8.78|7.18|0
1655400900000|2022-06-16 17:35:00|9.13|7.47|9.02|7.38|9.15|7.49|8.77|7.17|0
1655401200000|2022-06-16 17:40:00|8.99|7.36|8.55|6.95|9.06|7.41|8.55|6.95|0
1655401500000|2022-06-16 17:45:00|8.53|6.93|8.55|6.95|8.58|6.98|8.36|6.76|0
1655401800000|2022-06-16 17:50:00|8.59|6.99|8.42|6.82|8.59|6.99|8.38|6.78|0
1655402100000|2022-06-16 17:55:00|8.43|6.83|7.59|5.99|8.48|6.88|7.57|5.97|0
1655402400000|2022-06-16 18:00:00|7.57|5.97|7.67|6.07|7.76|6.16|7.54|5.94|0
1655402700000|2022-06-16 18:05:00|7.66|6.06|7.51|5.91|7.71|6.11|7.42|5.82|0
1655403000000|2022-06-16 18:10:00|7.49|5.89|7.61|6.01|7.64|6.04|7.48|5.88|0
1655403300000|2022-06-16 18:15:00|7.6|6|7.58|5.98|7.61|6.01|7.48|5.88|0
1655403600000|2022-06-16 18:20:00|7.62|6.02|7.41|5.81|7.63|6.03|7.37|5.77|0
1655403900000|2022-06-16 18:25:00|7.42|5.82|7.35|5.75|7.48|5.88|7.35|5.75|0
1655404200000|2022-06-16 18:30:00|7.32|5.72|7.37|5.77|7.51|5.91|7.29|5.69|0
1655404500000|2022-06-16 18:35:00|7.38|5.78|7.43|5.83|7.5|5.9|7.29|5.69|0
1655404800000|2022-06-16 18:40:00|7.44|5.84|7.51|5.91|7.75|6.15|7.44|5.84|0
1655405100000|2022-06-16 18:45:00|7.49|5.89|7.03|5.43|7.6|6|7.03|5.43|0
1655405400000|2022-06-16 18:50:00|7.04|5.44|6.99|5.39|7.16|5.56|6.97|5.37|0
1655405700000|2022-06-16 18:55:00|7|5.4|7.73|6.13|7.73|6.13|6.97|5.37|0
1655406000000|2022-06-16 19:00:00|7.72|6.12|8.14|6.54|8.28|6.68|7.67|6.07|0
1655406300000|2022-06-16 19:05:00|8.1|6.5|8.46|6.86|8.46|6.86|7.92|6.32|0
1655406600000|2022-06-16 19:10:00|8.45|6.85|8.28|6.68|8.7|7.1|8.13|6.53|0
1655406900000|2022-06-16 19:15:00|8.21|6.61|8.4|6.8|8.4|6.8|8.02|6.42|0
1655407200000|2022-06-16 19:20:00|8.46|6.86|8.4|6.8|8.59|6.99|8.33|6.73|0
1655407500000|2022-06-16 19:25:00|8.38|6.78|8.54|6.94|8.73|7.13|8.31|6.71|0
1655407800000|2022-06-16 19:30:00|8.52|6.92|8.01|6.41|8.57|6.97|7.96|6.36|0
1655408100000|2022-06-16 19:35:00|7.95|6.35|7.88|6.28|8.05|6.45|7.58|5.98|0
1655408400000|2022-06-16 19:40:00|7.89|6.29|7.75|6.15|8.21|6.61|7.75|6.15|0
1655408700000|2022-06-16 19:45:00|7.74|6.14|7.48|5.88|7.83|6.23|7.39|5.79|0
1655409000000|2022-06-16 19:50:00|7.51|5.91|7.68|6.08|7.8|6.2|7.49|5.89|0
1655409300000|2022-06-16 19:55:00|7.73|6.13|8.33|6.73|8.33|6.73|7.65|6.05|0
1655409600000|2022-06-16 20:00:00|8.26|6.66|8.12|6.52|8.34|6.74|8.08|6.48|0
1655409900000|2022-06-16 20:05:00|8.11|6.51|8|6.4|8.38|6.78|8|6.4|0
1655410200000|2022-06-16 20:10:00|7.99|6.39|8.45|6.85|8.45|6.85|7.99|6.39|0
1655410500000|2022-06-16 20:15:00|8.48|6.68|8.23|6.43|8.5|6.7|8.22|6.42|0
1655410800000|2022-06-16 20:20:00|8.25|6.45|8.3|6.5|8.3|6.5|8.2|6.4|0
1655411100000|2022-06-16 20:25:00|8.29|6.49|8.4|6.6|8.4|6.6|8.22|6.42|0
1655411400000|2022-06-16 20:30:00|8.41|6.61|8.36|6.56|8.46|6.66|8.36|6.56|0
1655411700000|2022-06-16 20:35:00|8.35|6.55|8.33|6.53|8.39|6.59|8.32|6.52|0
1655412000000|2022-06-16 20:40:00|8.34|6.54|8.33|6.53|8.36|6.56|8.31|6.51|0
1655412300000|2022-06-16 20:45:00|8.34|6.54|8.55|6.75|8.55|6.75|8.34|6.54|0
1655412600000|2022-06-16 20:50:00|8.54|6.74|8.63|6.83|8.66|6.86|8.53|6.73|0
1655412900000|2022-06-16 20:55:00|8.62|6.82|8.6|6.8|8.67|6.87|8.56|6.76|0
1655413200000|2022-06-16 21:00:00|8.59|6.79|8.62|6.82|8.62|6.82|8.57|6.77|0
1655413500000|2022-06-16 21:05:00|8.61|6.81|8.61|6.81|8.62|6.82|8.59|6.79|0
1655413800000|2022-06-16 21:10:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414100000|2022-06-16 21:15:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655414400000|2022-06-16 21:20:00|8.63|6.83|8.64|6.84|8.65|6.85|8.63|6.83|0
1655414700000|2022-06-16 21:25:00|8.62|6.82|8.64|6.84|8.64|6.84|8.62|6.82|0
1655415000000|2022-06-16 21:30:00|8.65|6.85|8.61|6.81|8.66|6.86|8.61|6.81|0
1655415300000|2022-06-16 21:35:00|8.6|6.8|8.6|6.8|8.6|6.8|8.59|6.79|0
1655415600000|2022-06-16 21:40:00|8.59|6.79|8.62|6.82|8.62|6.82|8.59|6.79|0
1655415900000|2022-06-16 21:45:00|8.61|6.81|8.58|6.78|8.61|6.81|8.58|6.78|0
1655416200000|2022-06-16 21:50:00|8.6|6.8|8.59|6.79|8.61|6.81|8.57|6.77|0
1655416500000|2022-06-16 21:55:00|8.6|6.8|8.62|6.82|8.62|6.82|8.6|6.8|0
1655416800000|2022-06-16 22:00:00|8.65|6.85|8.79|6.99|8.82|7.02|8.65|6.85|0
1655417100000|2022-06-16 22:05:00|8.81|7.01|8.7|6.9|8.84|7.04|8.7|6.9|0
1655417400000|2022-06-16 22:10:00|8.57|6.77|8.55|6.75|8.62|6.82|8.52|6.72|0
1655417700000|2022-06-16 22:15:00|8.56|6.76|8.5|6.7|8.57|6.77|8.48|6.68|0
1655418000000|2022-06-16 22:20:00|8.51|6.71|8.68|6.88|8.7|6.9|8.51|6.71|0
1655418300000|2022-06-16 22:25:00|8.67|6.87|8.77|6.97|8.77|6.97|8.63|6.83|0
1655418600000|2022-06-16 22:30:00|8.78|6.98|8.73|6.93|8.78|6.98|8.66|6.86|0
1655418900000|2022-06-16 22:35:00|8.72|6.92|8.75|6.95|8.75|6.95|8.61|6.81|0
1655419200000|2022-06-16 22:40:00|8.76|6.96|8.69|6.89|8.76|6.96|8.67|6.87|0
1655419500000|2022-06-16 22:45:00|8.68|6.88|8.62|6.82|8.68|6.88|8.61|6.81|0
1655419800000|2022-06-16 22:50:00|8.63|6.83|8.63|6.83|8.68|6.88|8.61|6.81|0
1655420100000|2022-06-16 22:55:00|8.62|6.82|8.52|6.72|8.63|6.83|8.52|6.72|0
1655420400000|2022-06-16 23:00:00|8.53|6.73|8.62|6.82|8.63|6.83|8.53|6.73|0
1655420700000|2022-06-16 23:05:00|8.63|6.83|8.61|6.81|8.65|6.85|8.58|6.78|0
1655421000000|2022-06-16 23:10:00|8.6|6.8|8.57|6.77|8.62|6.82|8.54|6.74|0
1655421300000|2022-06-16 23:15:00|8.58|6.78|8.37|6.57|8.59|6.79|8.36|6.56|0
1655421600000|2022-06-16 23:20:00|8.36|6.56|8.24|6.44|8.36|6.56|8.21|6.41|0
1655421900000|2022-06-16 23:25:00|8.25|6.45|8.33|6.53|8.34|6.54|8.25|6.45|0
1655422200000|2022-06-16 23:30:00|8.31|6.51|8.44|6.64|8.48|6.68|8.28|6.48|0
1655422500000|2022-06-16 23:35:00|8.43|6.63|8.37|6.57|8.44|6.64|8.35|6.55|0
1655422800000|2022-06-16 23:40:00|8.41|6.61|8.42|6.62|8.43|6.63|8.35|6.55|0
1655423100000|2022-06-16 23:45:00|8.43|6.63|8.57|6.77|8.58|6.78|8.41|6.61|0
1655423400000|2022-06-16 23:50:00|8.59|6.79|8.59|6.79|8.61|6.81|8.51|6.71|0
1655423700000|2022-06-16 23:55:00|8.6|6.8|8.5|6.7|8.6|6.8|8.48|6.68|0
1655424000000|2022-06-17 00:00:00|8.51|6.71|8.21|6.41|8.52|6.72|8.17|6.37|0
1655424300000|2022-06-17 00:05:00|8.19|6.39|8.48|6.68|8.48|6.68|8.16|6.36|0
1655424600000|2022-06-17 00:10:00|8.51|6.71|8.72|6.92|8.74|6.94|8.5|6.7|0
1655424900000|2022-06-17 00:15:00|8.75|6.95|8.86|7.06|8.9|7.1|8.74|6.94|0
1655425200000|2022-06-17 00:20:00|8.84|7.04|8.7|6.9|8.85|7.05|8.65|6.85|0
1655425500000|2022-06-17 00:25:00|8.71|6.91|8.78|6.98|8.83|7.03|8.63|6.83|0
1655425800000|2022-06-17 00:30:00|8.79|6.99|8.47|6.67|8.8|7|8.46|6.66|0
1655426100000|2022-06-17 00:35:00|8.46|6.66|8.36|6.56|8.6|6.8|8.35|6.55|0
1655426400000|2022-06-17 00:40:00|8.32|6.52|8.41|6.61|8.52|6.72|8.29|6.49|0
1655426700000|2022-06-17 00:45:00|8.4|6.6|8.49|6.69|8.53|6.73|8.4|6.6|0
1655427000000|2022-06-17 00:50:00|8.5|6.7|8.77|6.97|8.81|7.01|8.45|6.65|0
1655427300000|2022-06-17 00:55:00|8.78|6.98|8.83|7.03|8.84|7.04|8.7|6.9|0
1655427600000|2022-06-17 01:00:00|8.82|7.02|8.75|6.95|8.89|7.09|8.73|6.93|0
1655427900000|2022-06-17 01:05:00|8.76|6.96|8.91|7.11|8.98|7.18|8.76|6.96|0
1655428200000|2022-06-17 01:10:00|8.92|7.12|8.86|7.06|8.93|7.13|8.8|7|0
1655428500000|2022-06-17 01:15:00|8.87|7.07|8.88|7.08|8.98|7.18|8.87|7.07|0
1655428800000|2022-06-17 01:20:00|8.89|7.09|8.88|7.08|8.95|7.15|8.8|7|0
1655429100000|2022-06-17 01:25:00|8.89|7.09|8.85|7.05|8.91|7.11|8.83|7.03|0
1655429400000|2022-06-17 01:30:00|8.86|7.06|9.02|7.22|9.08|7.28|8.83|7.03|0
1655429700000|2022-06-17 01:35:00|9.08|7.28|9.01|7.21|9.08|7.28|8.92|7.12|0
1655430000000|2022-06-17 01:40:00|9|7.2|9.17|7.37|9.2|7.4|8.99|7.19|0
1655430300000|2022-06-17 01:45:00|9.18|7.38|9.19|7.39|9.22|7.42|9.12|7.32|0
1655430600000|2022-06-17 01:50:00|9.21|7.41|9.37|7.57|9.41|7.61|9.08|7.28|0
1655430900000|2022-06-17 01:55:00|9.36|7.56|9.37|7.57|9.41|7.61|9.29|7.49|0
1655431200000|2022-06-17 02:00:00|9.38|7.58|9.32|7.52|9.41|7.61|9.27|7.47|0
1655431500000|2022-06-17 02:05:00|9.35|7.55|9.21|7.41|9.35|7.55|9.21|7.41|0
1655431800000|2022-06-17 02:10:00|9.2|7.4|9.32|7.52|9.32|7.52|9.2|7.4|0
1655432100000|2022-06-17 02:15:00|9.3|7.5|9.23|7.43|9.31|7.51|9.2|7.4|0
1655432400000|2022-06-17 02:20:00|9.21|7.41|9.15|7.35|9.21|7.41|9.14|7.34|0
1655432700000|2022-06-17 02:25:00|9.16|7.36|9.18|7.38|9.2|7.4|9.14|7.34|0
1655433000000|2022-06-17 02:30:00|9.19|7.39|9.2|7.4|9.27|7.47|9.16|7.36|0
1655433300000|2022-06-17 02:35:00|9.19|7.39|9.14|7.34|9.19|7.39|9.12|7.32|0
1655433600000|2022-06-17 02:40:00|9.15|7.35|9.59|7.79|9.6|7.8|9.08|7.28|0
1655433900000|2022-06-17 02:45:00|9.57|7.77|9.33|7.53|9.61|7.81|9.27|7.47|0
1655434200000|2022-06-17 02:50:00|9.34|7.54|9.19|7.39|9.34|7.54|9.19|7.39|0
1655434500000|2022-06-17 02:55:00|9.16|7.36|9.15|7.35|9.18|7.38|9.04|7.24|0
1655434800000|2022-06-17 03:00:00|9.17|7.37|9.12|7.32|9.19|7.39|9.01|7.21|0
1655435100000|2022-06-17 03:05:00|9.13|7.33|9.06|7.26|9.2|7.4|9.06|7.26|0
1655435400000|2022-06-17 03:10:00|9.05|7.25|9.31|7.51|9.32|7.52|9.04|7.24|0
1655435700000|2022-06-17 03:15:00|9.32|7.52|9.4|7.6|9.45|7.65|9.32|7.52|0
1655436000000|2022-06-17 03:20:00|9.39|7.59|9.45|7.65|9.49|7.69|9.34|7.54|0
1655436300000|2022-06-17 03:25:00|9.46|7.66|9.42|7.62|9.57|7.77|9.4|7.6|0
1655436600000|2022-06-17 03:30:00|9.44|7.64|9.36|7.56|9.53|7.73|9.28|7.48|0
1655436900000|2022-06-17 03:35:00|9.38|7.58|9.2|7.4|9.46|7.66|9.12|7.32|0
1655437200000|2022-06-17 03:40:00|9.19|7.39|9.14|7.34|9.2|7.4|9.09|7.29|0
1655437500000|2022-06-17 03:45:00|9.12|7.32|9.05|7.25|9.12|7.32|9.02|7.22|0
1655437800000|2022-06-17 03:50:00|9.06|7.26|9|7.2|9.12|7.32|9|7.2|0
1655438100000|2022-06-17 03:55:00|9.01|7.21|8.95|7.15|9.02|7.22|8.93|7.13|0
1655438400000|2022-06-17 04:00:00|8.94|7.14|9.02|7.22|9.06|7.26|8.93|7.13|0
1655438700000|2022-06-17 04:05:00|9|7.2|9.13|7.33|9.16|7.36|8.98|7.18|0
1655439000000|2022-06-17 04:10:00|9.12|7.32|9.17|7.37|9.22|7.42|9.12|7.32|0
1655439300000|2022-06-17 04:15:00|9.16|7.36|9.65|7.85|9.67|7.87|9.16|7.36|0
1655439600000|2022-06-17 04:20:00|9.68|7.88|9.57|7.77|9.7|7.9|9.56|7.76|0
1655439900000|2022-06-17 04:25:00|9.58|7.78|9.56|7.76|9.6|7.8|9.5|7.7|0
1655440200000|2022-06-17 04:30:00|9.54|7.74|9.5|7.7|9.6|7.8|9.48|7.68|0
1655440500000|2022-06-17 04:35:00|9.51|7.71|9.51|7.71|9.59|7.79|9.48|7.68|0
1655440800000|2022-06-17 04:40:00|9.49|7.69|9.52|7.72|9.55|7.75|9.46|7.66|0
1655441100000|2022-06-17 04:45:00|9.53|7.73|9.6|7.8|9.64|7.84|9.49|7.69|0
1655441400000|2022-06-17 04:50:00|9.64|7.84|9.61|7.81|9.64|7.84|9.55|7.75|0
1655441700000|2022-06-17 04:55:00|9.62|7.82|9.54|7.74|9.64|7.84|9.53|7.73|0
1655442000000|2022-06-17 05:00:00|9.57|7.77|9.52|7.72|9.58|7.78|9.5|7.7|0
1655442300000|2022-06-17 05:05:00|9.53|7.73|9.49|7.69|9.6|7.8|9.47|7.67|0
1655442600000|2022-06-17 05:10:00|9.5|7.7|9.58|7.78|9.62|7.82|9.5|7.7|0
1655442900000|2022-06-17 05:15:00|9.57|7.77|9.52|7.72|9.64|7.84|9.49|7.69|0
1655443200000|2022-06-17 05:20:00|9.51|7.71|9.62|7.82|9.68|7.88|9.5|7.7|0
1655443500000|2022-06-17 05:25:00|9.6|7.8|9.68|7.88|9.69|7.89|9.56|7.76|0
1655443800000|2022-06-17 05:30:00|9.69|7.89|9.6|7.8|9.74|7.94|9.57|7.77|0
1655444100000|2022-06-17 05:35:00|9.59|7.79|9.69|7.89|9.71|7.91|9.59|7.79|0
1655444400000|2022-06-17 05:40:00|9.7|7.9|9.58|7.78|9.74|7.94|9.56|7.76|0
1655444700000|2022-06-17 05:45:00|9.56|7.76|9.43|7.63|9.56|7.76|9.34|7.54|0
1655445000000|2022-06-17 05:50:00|9.42|7.62|9.41|7.61|9.44|7.64|9.31|7.51|0
1655445300000|2022-06-17 05:55:00|9.42|7.62|9.34|7.54|9.46|7.66|9.34|7.54|0
1655445600000|2022-06-17 06:00:00|9.33|7.53|9.02|7.22|9.35|7.55|9|7.2|0
1655445900000|2022-06-17 06:05:00|9|7.2|8.89|7.09|9.01|7.21|8.79|6.99|0
1655446200000|2022-06-17 06:10:00|8.88|7.08|8.79|6.99|8.89|7.09|8.66|6.86|0
1655446500000|2022-06-17 06:15:00|8.8|7|8.91|7.11|8.95|7.15|8.79|6.99|0
1655446800000|2022-06-17 06:20:00|8.92|7.12|8.93|7.13|8.99|7.19|8.83|7.03|0
1655447100000|2022-06-17 06:25:00|8.92|7.12|9.11|7.31|9.16|7.36|8.92|7.12|0
1655447400000|2022-06-17 06:30:00|9.13|7.33|9.03|7.23|9.19|7.39|9.01|7.21|0
1655447700000|2022-06-17 06:35:00|9.02|7.22|9.12|7.32|9.12|7.32|8.99|7.19|0
1655448000000|2022-06-17 06:40:00|9.1|7.3|9.06|7.26|9.12|7.32|8.96|7.16|0
1655448300000|2022-06-17 06:45:00|9.07|7.27|9.15|7.35|9.26|7.46|9.06|7.26|0
1655448600000|2022-06-17 06:50:00|9.14|7.34|8.88|7.08|9.16|7.36|8.85|7.05|0
1655448900000|2022-06-17 06:55:00|8.89|7.09|8.63|6.83|9.05|7.25|8.57|6.77|0
1655449200000|2022-06-17 07:00:00|8.6|6.8|8.52|6.72|8.82|7.02|8.5|6.7|0
1655449500000|2022-06-17 07:05:00|8.4|6.8|8.39|6.79|8.61|7.01|8.32|6.72|0
1655449800000|2022-06-17 07:10:00|8.37|6.77|8.42|6.82|8.44|6.84|8.22|6.62|0
1655450100000|2022-06-17 07:15:00|8.41|6.81|8.53|6.93|8.56|6.96|8.37|6.77|0
1655450400000|2022-06-17 07:20:00|8.52|6.92|9.03|7.43|9.04|7.44|8.43|6.83|0
1655450700000|2022-06-17 07:25:00|9.04|7.44|8.94|7.34|9.04|7.44|8.87|7.27|0
1655451000000|2022-06-17 07:30:00|8.96|7.36|8.8|7.2|8.96|7.36|8.76|7.16|0
1655451300000|2022-06-17 07:35:00|8.79|7.19|8.72|7.12|8.84|7.24|8.66|7.06|0
1655451600000|2022-06-17 07:40:00|8.73|7.13|8.65|7.05|8.74|7.14|8.41|6.81|0
1655451900000|2022-06-17 07:45:00|8.66|7.06|8.71|7.11|8.98|7.38|8.51|6.91|0
1655452200000|2022-06-17 07:50:00|8.7|7.1|8.67|7.07|8.77|7.17|8.65|7.05|0
1655452500000|2022-06-17 07:55:00|8.7|7.1|8.83|7.23|8.85|7.25|8.64|7.04|0
1655452800000|2022-06-17 08:00:00|8.8|7.2|8.72|7.12|8.81|7.21|8.57|6.97|0
1655453100000|2022-06-17 08:05:00|8.75|7.15|8.94|7.34|8.94|7.34|8.72|7.12|0
1655453400000|2022-06-17 08:10:00|8.95|7.35|8.94|7.34|8.95|7.35|8.79|7.19|0
1655453700000|2022-06-17 08:15:00|8.93|7.33|8.62|7.02|9.04|7.44|8.53|6.93|0
1655454000000|2022-06-17 08:20:00|8.63|7.03|8.86|7.26|8.87|7.27|8.63|7.03|0
1655454300000|2022-06-17 08:25:00|8.87|7.27|8.93|7.33|8.95|7.35|8.81|7.21|0
1655454600000|2022-06-17 08:30:00|8.94|7.34|9.21|7.61|9.23|7.63|8.94|7.34|0
1655454900000|2022-06-17 08:35:00|9.2|7.6|9.11|7.51|9.2|7.6|9|7.4|0
1655455200000|2022-06-17 08:40:00|9.1|7.5|8.9|7.3|9.12|7.52|8.85|7.25|0
1655455500000|2022-06-17 08:45:00|8.88|7.28|8.5|6.9|8.88|7.28|8.43|6.83|0
1655455800000|2022-06-17 08:50:00|8.49|6.89|8.35|6.75|8.5|6.9|8.31|6.71|0
1655456100000|2022-06-17 08:55:00|8.33|6.73|8.4|6.8|8.47|6.87|8.32|6.72|0
1655456400000|2022-06-17 09:00:00|8.39|6.79|8.65|7.05|8.66|7.06|8.36|6.76|0
1655456700000|2022-06-17 09:05:00|8.66|7.06|9.23|7.63|9.3|7.7|8.47|6.87|0
1655457000000|2022-06-17 09:10:00|9.24|7.64|9.39|7.79|9.41|7.81|9.19|7.59|0
1655457300000|2022-06-17 09:15:00|9.42|7.82|9.27|7.67|9.42|7.82|9.26|7.66|0
1655457600000|2022-06-17 09:20:00|9.29|7.69|9.14|7.54|9.32|7.72|9.09|7.49|0
1655457900000|2022-06-17 09:25:00|9.13|7.53|9.25|7.65|9.32|7.72|9.13|7.53|0
1655458200000|2022-06-17 09:30:00|9.26|7.66|9.17|7.57|9.26|7.66|9.09|7.49|0
1655458500000|2022-06-17 09:35:00|9.15|7.55|9.11|7.51|9.31|7.71|9.09|7.49|0
1655458800000|2022-06-17 09:40:00|9.09|7.49|8.81|7.21|9.1|7.5|8.77|7.17|0
1655459100000|2022-06-17 09:45:00|8.79|7.19|8.71|7.11|8.81|7.21|8.66|7.06|0
1655459400000|2022-06-17 09:50:00|8.73|7.13|9.14|7.54|9.18|7.58|8.73|7.13|0
1655459700000|2022-06-17 09:55:00|9.16|7.56|9.16|7.56|9.21|7.61|9.05|7.45|0
1655460000000|2022-06-17 10:00:00|9.13|7.53|9.15|7.55|9.23|7.63|9.03|7.43|0
1655460300000|2022-06-17 10:05:00|9.11|7.51|9|7.4|9.16|7.56|8.93|7.33|0
1655460600000|2022-06-17 10:10:00|9.01|7.41|9.06|7.46|9.19|7.59|9.01|7.41|0
1655460900000|2022-06-17 10:15:00|9.05|7.45|9.15|7.55|9.18|7.58|8.94|7.34|0
1655461200000|2022-06-17 10:20:00|9.14|7.54|9.2|7.6|9.24|7.64|9.05|7.45|0
1655461500000|2022-06-17 10:25:00|9.18|7.58|9.09|7.49|9.18|7.58|9.04|7.44|0
1655461800000|2022-06-17 10:30:00|9.1|7.5|9.06|7.46|9.19|7.59|9.04|7.44|0
1655462100000|2022-06-17 10:35:00|9.08|7.48|9.25|7.65|9.26|7.66|9|7.4|0
1655462400000|2022-06-17 10:40:00|9.26|7.66|9.06|7.46|9.3|7.7|9.03|7.43|0
1655462700000|2022-06-17 10:45:00|9.05|7.45|9|7.4|9.05|7.45|8.89|7.29|0
1655463000000|2022-06-17 10:50:00|8.98|7.38|8.92|7.32|9.02|7.42|8.84|7.24|0
1655463300000|2022-06-17 10:55:00|8.93|7.33|9|7.4|9.12|7.52|8.93|7.33|0
1655463600000|2022-06-17 11:00:00|8.98|7.38|8.98|7.38|9.05|7.45|8.9|7.3|0
1655463900000|2022-06-17 11:05:00|8.97|7.37|9.11|7.51|9.12|7.52|8.93|7.33|0
1655464200000|2022-06-17 11:10:00|9.1|7.5|8.99|7.39|9.11|7.51|8.96|7.36|0
1655464500000|2022-06-17 11:15:00|9|7.4|8.99|7.39|9.17|7.57|8.97|7.37|0
1655464800000|2022-06-17 11:20:00|8.98|7.38|9.2|7.6|9.21|7.61|8.98|7.38|0
1655465100000|2022-06-17 11:25:00|9.17|7.57|9.35|7.75|9.35|7.75|9.15|7.55|0
1655465400000|2022-06-17 11:30:00|9.36|7.76|9.38|7.78|9.45|7.85|9.33|7.73|0
1655465700000|2022-06-17 11:35:00|9.37|7.77|9.26|7.66|9.37|7.77|9.18|7.58|0
1655466000000|2022-06-17 11:40:00|9.27|7.67|9.12|7.52|9.27|7.67|9.1|7.5|0
1655466300000|2022-06-17 11:45:00|9.11|7.51|8.95|7.35|9.11|7.51|8.95|7.35|0
1655466600000|2022-06-17 11:50:00|8.94|7.34|9.07|7.47|9.07|7.47|8.89|7.29|0
1655466900000|2022-06-17 11:55:00|9.09|7.49|9.21|7.61|9.22|7.62|9.03|7.43|0
1655467200000|2022-06-17 12:00:00|9.22|7.62|9.25|7.65|9.3|7.7|9.07|7.47|0
1655467500000|2022-06-17 12:05:00|9.26|7.66|9.29|7.69|9.31|7.71|9.17|7.57|0
1655467800000|2022-06-17 12:10:00|9.28|7.68|9.29|7.69|9.41|7.81|9.26|7.66|0
1655468100000|2022-06-17 12:15:00|9.28|7.68|9.38|7.78|9.41|7.81|9.21|7.61|0
1655468400000|2022-06-17 12:20:00|9.41|7.81|9.35|7.75|9.44|7.84|9.31|7.71|0
1655468700000|2022-06-17 12:25:00|9.37|7.77|9.27|7.67|9.38|7.78|9.26|7.66|0
1655469000000|2022-06-17 12:30:00|9.26|7.66|9.16|7.56|9.34|7.74|9.14|7.54|0
1655469300000|2022-06-17 12:35:00|9.15|7.55|9.11|7.51|9.3|7.7|9.11|7.51|0
1655469600000|2022-06-17 12:40:00|9.15|7.55|9.01|7.41|9.15|7.55|8.98|7.38|0
1655469900000|2022-06-17 12:45:00|8.99|7.39|8.84|7.24|8.99|7.39|8.62|7.02|0
1655470200000|2022-06-17 12:50:00|8.83|7.23|8.89|7.29|8.95|7.35|8.81|7.21|0
1655470500000|2022-06-17 12:55:00|8.92|7.32|8.81|7.21|8.99|7.39|8.73|7.13|0
1655470800000|2022-06-17 13:00:00|8.8|7.2|8.68|7.08|8.8|7.2|8.62|7.02|0
1655471100000|2022-06-17 13:05:00|8.7|7.1|8.32|6.72|8.71|7.11|8.32|6.72|0
1655471400000|2022-06-17 13:10:00|8.3|6.7|8.24|6.64|8.37|6.77|8.1|6.5|0
1655471700000|2022-06-17 13:15:00|8.23|6.63|8.46|6.86|8.56|6.96|8.16|6.56|0
1655472000000|2022-06-17 13:20:00|8.43|6.83|8.34|6.74|8.45|6.85|8.3|6.7|0
1655472300000|2022-06-17 13:25:00|8.45|6.85|8.13|6.53|8.54|6.94|8.11|6.51|0
1655472600000|2022-06-17 13:30:00|8.12|6.52|8.86|7.26|8.94|7.34|8.12|6.52|0
1655472900000|2022-06-17 13:35:00|9|7.4|8.76|7.16|9|7.4|8.63|7.03|0
1655473200000|2022-06-17 13:40:00|8.74|7.14|9.31|7.71|9.43|7.83|8.74|7.14|0
1655473500000|2022-06-17 13:45:00|9.29|7.69|9.03|7.43|9.41|7.81|8.84|7.24|0
1655473800000|2022-06-17 13:50:00|9|7.4|9.36|7.76|9.43|7.83|8.98|7.38|0
1655474100000|2022-06-17 13:55:00|9.34|7.74|9.1|7.5|9.51|7.91|9.01|7.41|0
1655474400000|2022-06-17 14:00:00|9.15|7.55|8.73|7.13|9.16|7.56|8.57|6.97|0
1655474700000|2022-06-17 14:05:00|8.75|7.15|8.46|6.86|8.8|7.2|8.39|6.79|0
1655475000000|2022-06-17 14:10:00|8.49|6.89|8.57|6.97|8.7|7.1|8.44|6.84|0
1655475300000|2022-06-17 14:15:00|8.53|6.93|8.37|6.77|8.69|7.09|8.19|6.59|0
1655475600000|2022-06-17 14:20:00|8.4|6.8|8.03|6.43|8.4|6.8|7.88|6.28|0
1655475900000|2022-06-17 14:25:00|7.98|6.38|8.11|6.51|8.17|6.57|7.98|6.38|0
1655476800000|2022-06-17 14:40:00|8.07|6.47|8.21|6.61|8.25|6.65|7.91|6.31|0
1655477100000|2022-06-17 14:45:00|8.19|6.59|7.85|6.25|8.19|6.59|7.61|6.01|0
1655477400000|2022-06-17 14:50:00|7.81|6.21|7.67|6.07|7.93|6.33|7.59|5.99|0
1655477700000|2022-06-17 14:55:00|7.7|6.1|8.77|7.17|9.45|7.73|7.7|6.1|0
1655478000000|2022-06-17 15:00:00|8.71|7.11|8.95|7.32|9.36|7.66|8.43|6.83|0
1655478300000|2022-06-17 15:05:00|8.9|7.28|9.49|7.77|9.52|7.79|8.85|7.24|0
1655478600000|2022-06-17 15:10:00|9.5|7.78|9.19|7.52|9.5|7.78|9.15|7.49|0
1655478900000|2022-06-17 15:15:00|9.18|7.51|9.78|8|9.87|8.08|9.18|7.51|0
1655479200000|2022-06-17 15:20:00|9.81|8.03|8.39|6.79|9.85|8.06|8.37|6.77|0
1655479500000|2022-06-17 15:25:00|8.4|6.8|8.84|7.23|8.98|7.35|8.28|6.68|0
1655479800000|2022-06-17 15:30:00|8.85|7.24|8.74|7.14|9.2|7.53|8.72|7.12|0
1655480100000|2022-06-17 15:35:00|8.7|7.1|8.66|7.06|8.76|7.16|8.42|6.82|0
1655480400000|2022-06-17 15:40:00|8.67|7.07|8.41|6.81|8.91|7.29|8.41|6.81|0
1655480700000|2022-06-17 15:45:00|8.37|6.77|8.44|6.84|8.58|6.98|8.29|6.69|0
1655481000000|2022-06-17 15:50:00|8.41|6.81|8.18|6.58|8.55|6.95|8.04|6.44|0
1655481300000|2022-06-17 15:55:00|8.19|6.59|8.2|6.6|8.39|6.79|8.08|6.48|0
1655481600000|2022-06-17 16:00:00|8.19|6.59|8.06|6.46|8.19|6.59|7.89|6.29|0
1655481900000|2022-06-17 16:05:00|8.08|6.48|8.16|6.56|8.3|6.7|7.92|6.32|0
1655482200000|2022-06-17 16:10:00|8.14|6.54|8.46|6.86|8.48|6.88|8.04|6.44|0
1655482500000|2022-06-17 16:15:00|8.51|6.91|8.28|6.68|8.63|7.03|8.23|6.63|0
1655482800000|2022-06-17 16:20:00|8.27|6.67|8.46|6.86|8.5|6.9|8.22|6.62|0
1655483100000|2022-06-17 16:25:00|8.47|6.87|8.52|6.92|8.65|7.05|8.36|6.76|0
1655483400000|2022-06-17 16:30:00|8.55|6.95|8.46|6.86|8.59|6.99|8.31|6.71|0
1655483700000|2022-06-17 16:35:00|8.47|6.87|8.65|7.05|8.65|7.05|8.26|6.66|0
1655484000000|2022-06-17 16:40:00|8.66|7.06|8.65|7.05|8.7|7.1|8.33|6.73|0
1655484300000|2022-06-17 16:45:00|8.7|7.1|8.52|6.92|8.75|7.15|8.38|6.78|0
1655484600000|2022-06-17 16:50:00|8.53|6.93|8.36|6.76|8.53|6.93|8.08|6.48|0
1655484900000|2022-06-17 16:55:00|8.38|6.78|8.55|6.95|8.65|7.05|8.33|6.73|0
1655485200000|2022-06-17 17:00:00|8.56|6.96|8.94|7.32|8.94|7.32|8.45|6.85|0
1655485500000|2022-06-17 17:05:00|8.92|7.3|9.57|7.83|9.64|7.89|8.91|7.29|0
1655485800000|2022-06-17 17:10:00|9.59|7.85|9.77|8|9.95|8.14|9.38|7.67|0
1655486100000|2022-06-17 17:15:00|9.74|7.97|9.17|7.5|9.75|7.98|9.11|7.46|0
1655486400000|2022-06-17 17:20:00|9.14|7.48|9.21|7.53|9.21|7.53|8.92|7.3|0
1655486700000|2022-06-17 17:25:00|9.23|7.55|8.81|7.2|9.23|7.55|8.75|7.15|0
1655487000000|2022-06-17 17:30:00|8.82|7.21|8.96|7.33|8.96|7.33|8.62|7.02|0
1655487300000|2022-06-17 17:35:00|8.95|7.32|8.84|7.23|9.08|7.43|8.69|7.09|0
1655487600000|2022-06-17 17:40:00|8.83|7.22|9|7.36|9.07|7.42|8.75|7.15|0
1655487900000|2022-06-17 17:45:00|8.96|7.33|8.69|7.09|9.01|7.37|8.41|6.81|0
1655488200000|2022-06-17 17:50:00|8.72|7.12|8.73|7.13|8.84|7.23|8.66|7.06|0
1655488500000|2022-06-17 17:55:00|8.68|7.08|8.81|7.21|9.02|7.38|8.67|7.07|0
1655488800000|2022-06-17 18:00:00|8.87|7.26|8.95|7.32|9.06|7.42|8.76|7.16|0
1655489100000|2022-06-17 18:05:00|8.94|7.31|9.02|7.38|9.06|7.42|8.77|7.17|0
1655489400000|2022-06-17 18:10:00|9.03|7.39|8.92|7.3|9.05|7.41|8.65|7.05|0
1655489700000|2022-06-17 18:15:00|8.91|7.29|8.99|7.35|9.14|7.48|8.79|7.19|0
1655490000000|2022-06-17 18:20:00|9.01|7.37|9.08|7.43|9.21|7.53|9|7.36|0
1655490300000|2022-06-17 18:25:00|9.09|7.45|8.8|7.2|9.11|7.46|8.77|7.17|0
1655490600000|2022-06-17 18:30:00|8.74|7.14|8.69|7.09|8.76|7.16|8.49|6.89|0
1655490900000|2022-06-17 18:35:00|8.71|7.11|9.1|7.45|9.1|7.45|8.64|7.04|0
1655491200000|2022-06-17 18:40:00|9.14|7.48|9|7.36|9.36|7.66|8.96|7.33|0
1655491500000|2022-06-17 18:45:00|8.97|7.34|8.84|7.23|9.04|7.4|8.83|7.22|0
1655491800000|2022-06-17 18:50:00|8.77|7.17|8.68|7.08|8.87|7.26|8.61|7.01|0
1655492100000|2022-06-17 18:55:00|8.67|7.07|8.68|7.08|8.84|7.23|8.53|6.93|0
1655492400000|2022-06-17 19:00:00|8.67|7.07|8.69|7.09|8.95|7.32|8.62|7.02|0
1655492700000|2022-06-17 19:05:00|8.71|7.11|8.54|6.94|8.76|7.16|8.52|6.92|0
1655493000000|2022-06-17 19:10:00|8.52|6.92|8.38|6.78|8.53|6.93|7.97|6.37|0
1655493300000|2022-06-17 19:15:00|8.34|6.74|8.98|7.38|9.07|7.45|8.3|6.7|0
1655493600000|2022-06-17 19:20:00|8.99|7.39|9.42|7.82|9.52|7.92|8.98|7.38|0
1655493900000|2022-06-17 19:25:00|9.41|7.81|9.6|8|9.72|8.12|9.41|7.81|0
1655494200000|2022-06-17 19:30:00|9.63|8.03|9.35|7.75|9.65|8.05|9.17|7.57|0
1655494500000|2022-06-17 19:35:00|9.38|7.78|9.74|8.14|9.79|8.19|9.29|7.69|0
1655494800000|2022-06-17 19:40:00|9.77|8.17|9.39|7.79|9.77|8.17|9.34|7.74|0
1655495100000|2022-06-17 19:45:00|9.36|7.76|9.31|7.71|9.43|7.83|9.17|7.57|0
1655495400000|2022-06-17 19:50:00|9.3|7.7|9.21|7.61|9.4|7.8|8.98|7.38|0
1655495700000|2022-06-17 19:55:00|9.2|7.6|8.9|7.3|9.43|7.83|8.9|7.3|0
1655496000000|2022-06-17 20:00:00|8.88|7.28|9.34|7.74|9.34|7.74|8.88|7.28|0
1655496300000|2022-06-17 20:05:00|9.35|7.75|9.3|7.7|9.38|7.78|9.24|7.64|0
1655496600000|2022-06-17 20:10:00|9.29|7.69|9.06|7.46|9.31|7.71|8.97|7.37|0
1655784900000|2022-06-21 04:15:00|9.64|7.84|9.68|7.88|9.7|7.9|9.64|7.84|0
1655785200000|2022-06-21 04:20:00|9.69|7.89|9.72|7.92|9.75|7.95|9.69|7.89|0
1655785500000|2022-06-21 04:25:00|9.73|7.93|9.69|7.89|9.76|7.96|9.68|7.88|0
1655785800000|2022-06-21 04:30:00|9.7|7.9|9.75|7.95|9.75|7.95|9.7|7.9|0
1655786100000|2022-06-21 04:35:00|9.76|7.96|9.69|7.89|9.77|7.97|9.69|7.89|0
1655786400000|2022-06-21 04:40:00|9.68|7.88|9.71|7.91|9.71|7.91|9.67|7.87|0
1655786700000|2022-06-21 04:45:00|9.72|7.92|9.7|7.9|9.72|7.92|9.69|7.89|0
1655787000000|2022-06-21 04:50:00|9.71|7.91|9.74|7.94|9.77|7.97|9.71|7.91|0
1655787300000|2022-06-21 04:55:00|9.75|7.95|9.72|7.92|9.76|7.96|9.71|7.91|0
1655787600000|2022-06-21 05:00:00|9.73|7.93|9.77|7.97|9.8|8|9.73|7.93|0
1655787900000|2022-06-21 05:05:00|9.75|7.95|9.74|7.94|9.78|7.98|9.68|7.88|0
1655788200000|2022-06-21 05:10:00|9.75|7.95|9.7|7.9|9.78|7.98|9.67|7.87|0
1655788500000|2022-06-21 05:15:00|9.69|7.89|9.48|7.68|9.74|7.94|9.46|7.66|0
1655788800000|2022-06-21 05:20:00|9.47|7.67|9.47|7.67|9.52|7.72|9.45|7.65|0
1655789100000|2022-06-21 05:25:00|9.48|7.68|9.44|7.64|9.48|7.68|9.4|7.6|0
1655789400000|2022-06-21 05:30:00|9.45|7.65|9.36|7.56|9.47|7.67|9.32|7.52|0
1655789700000|2022-06-21 05:35:00|9.37|7.57|9.28|7.48|9.37|7.57|9.25|7.45|0
1655790000000|2022-06-21 05:40:00|9.29|7.49|9.25|7.45|9.29|7.49|9.21|7.41|0
1655790300000|2022-06-21 05:45:00|9.26|7.46|9.24|7.44|9.26|7.46|9.22|7.42|0
1655790600000|2022-06-21 05:50:00|9.23|7.43|9.31|7.51|9.32|7.52|9.21|7.41|0
1655790900000|2022-06-21 05:55:00|9.3|7.5|9.29|7.49|9.3|7.5|9.19|7.39|0
1655791200000|2022-06-21 06:00:00|9.27|7.47|9.28|7.48|9.44|7.64|9.25|7.45|0
1655791500000|2022-06-21 06:05:00|9.27|7.47|9.27|7.47|9.32|7.52|9.21|7.41|0
1655791800000|2022-06-21 06:10:00|9.26|7.46|9.16|7.36|9.27|7.47|9.14|7.34|0
1655792100000|2022-06-21 06:15:00|9.14|7.34|9.19|7.39|9.26|7.46|9.14|7.34|0
1655792400000|2022-06-21 06:20:00|9.18|7.38|9.11|7.31|9.22|7.42|9.09|7.29|0
1655792700000|2022-06-21 06:25:00|9.12|7.32|9.11|7.31|9.16|7.36|9.05|7.25|0
1655793000000|2022-06-21 06:30:00|9.1|7.3|9.46|7.66|9.5|7.7|9.01|7.21|0
1655793300000|2022-06-21 06:35:00|9.47|7.67|9.34|7.54|9.47|7.67|9.29|7.49|0
1655793600000|2022-06-21 06:40:00|9.32|7.52|9.38|7.58|9.42|7.62|9.3|7.5|0
1655793900000|2022-06-21 06:45:00|9.39|7.59|9.55|7.75|9.55|7.75|9.38|7.58|0
1655794200000|2022-06-21 06:50:00|9.56|7.76|9.58|7.78|9.6|7.8|9.51|7.71|0
1655794500000|2022-06-21 06:55:00|9.56|7.76|9.52|7.72|9.6|7.8|9.51|7.71|0
1655794800000|2022-06-21 07:00:00|9.47|7.67|9.51|7.71|9.57|7.77|9.47|7.67|0
1655795100000|2022-06-21 07:05:00|9.44|7.84|9.46|7.86|9.51|7.91|9.4|7.8|0
1655795400000|2022-06-21 07:10:00|9.45|7.85|9.68|8.08|9.68|8.08|9.43|7.83|0
1655795700000|2022-06-21 07:15:00|9.72|8.12|9.24|7.64|9.84|8.24|9.23|7.63|0
1655796000000|2022-06-21 07:20:00|9.23|7.63|9.26|7.66|9.29|7.69|9.16|7.56|0
1655796300000|2022-06-21 07:25:00|9.27|7.67|9.43|7.83|9.43|7.83|9.25|7.65|0
1655796600000|2022-06-21 07:30:00|9.44|7.84|9.59|7.99|9.67|8.07|9.44|7.84|0
1655796900000|2022-06-21 07:35:00|9.58|7.98|9.78|8.18|9.78|8.18|9.57|7.97|0
1655797200000|2022-06-21 07:40:00|9.77|8.17|9.77|8.17|9.84|8.24|9.74|8.14|0
1655797500000|2022-06-21 07:45:00|9.79|8.19|9.76|8.16|9.79|8.19|9.69|8.09|0
1655797800000|2022-06-21 07:50:00|9.77|8.17|9.84|8.24|9.94|8.34|9.75|8.15|0
1655798100000|2022-06-21 07:55:00|9.86|8.26|9.55|7.95|9.86|8.26|9.51|7.91|0
1655798400000|2022-06-21 08:00:00|9.51|7.91|9.65|8.05|9.66|8.06|9.48|7.88|0
1655798700000|2022-06-21 08:05:00|9.66|8.06|9.78|8.18|9.78|8.18|9.65|8.05|0
1655799000000|2022-06-21 08:10:00|9.77|8.17|9.71|8.11|9.81|8.21|9.71|8.11|0
1655799300000|2022-06-21 08:15:00|9.7|8.1|9.64|8.04|9.73|8.13|9.55|7.95|0
1655799600000|2022-06-21 08:20:00|9.62|8.02|9.66|8.06|9.66|8.06|9.58|7.98|0
1655799900000|2022-06-21 08:25:00|9.67|8.07|9.63|8.03|9.67|8.07|9.57|7.97|0
1655800200000|2022-06-21 08:30:00|9.62|8.02|9.61|8.01|9.65|8.05|9.59|7.99|0
1655800500000|2022-06-21 08:35:00|9.63|8.03|9.53|7.93|9.7|8.1|9.5|7.9|0
1655800800000|2022-06-21 08:40:00|9.54|7.94|9.55|7.95|9.57|7.97|9.46|7.86|0
1655801100000|2022-06-21 08:45:00|9.56|7.96|9.59|7.99|9.62|8.02|9.52|7.92|0
1655801400000|2022-06-21 08:50:00|9.61|8.01|9.62|8.02|9.65|8.05|9.54|7.94|0
1655801700000|2022-06-21 08:55:00|9.61|8.01|9.73|8.13|9.73|8.13|9.6|8|0
1655802000000|2022-06-21 09:00:00|9.72|8.12|9.75|8.15|9.81|8.21|9.7|8.1|0
1655802300000|2022-06-21 09:05:00|9.76|8.16|9.77|8.17|9.77|8.17|9.71|8.11|0
1655802600000|2022-06-21 09:10:00|9.76|8.16|9.67|8.07|9.77|8.17|9.65|8.05|0
1655802900000|2022-06-21 09:15:00|9.68|8.08|9.69|8.09|9.72|8.12|9.63|8.03|0
1655803200000|2022-06-21 09:20:00|9.68|8.08|9.64|8.04|9.72|8.12|9.63|8.03|0
1655803500000|2022-06-21 09:25:00|9.67|8.07|9.67|8.07|9.71|8.11|9.65|8.05|0
1655803800000|2022-06-21 09:30:00|9.68|8.08|9.66|8.06|9.69|8.09|9.61|8.01|0
1655804100000|2022-06-21 09:35:00|9.67|8.07|9.72|8.12|9.76|8.16|9.65|8.05|0
1655804400000|2022-06-21 09:40:00|9.71|8.11|9.68|8.08|9.71|8.11|9.65|8.05|0
1655804700000|2022-06-21 09:45:00|9.69|8.09|9.61|8.01|9.69|8.09|9.61|8.01|0
1655805000000|2022-06-21 09:50:00|9.6|8|9.48|7.88|9.64|8.04|9.46|7.86|0
1655805300000|2022-06-21 09:55:00|9.47|7.87|9.43|7.83|9.5|7.9|9.38|7.78|0
1655805600000|2022-06-21 10:00:00|9.41|7.81|9.34|7.74|9.45|7.85|9.34|7.74|0
1655805900000|2022-06-21 10:05:00|9.35|7.75|9.51|7.91|9.51|7.91|9.33|7.73|0
1655806200000|2022-06-21 10:10:00|9.5|7.9|9.39|7.79|9.5|7.9|9.31|7.71|0
1655806500000|2022-06-21 10:15:00|9.4|7.8|9.54|7.94|9.55|7.95|9.4|7.8|0
1655806800000|2022-06-21 10:20:00|9.55|7.95|9.51|7.91|9.57|7.97|9.48|7.88|0
1655807100000|2022-06-21 10:25:00|9.5|7.9|9.5|7.9|9.52|7.92|9.43|7.83|0
1655807400000|2022-06-21 10:30:00|9.49|7.89|9.58|7.98|9.6|8|9.49|7.89|0
1655807700000|2022-06-21 10:35:00|9.57|7.97|9.5|7.9|9.59|7.99|9.43|7.83|0
1655808000000|2022-06-21 10:40:00|9.51|7.91|9.56|7.96|9.57|7.97|9.48|7.88|0
1655808300000|2022-06-21 10:45:00|9.54|7.94|9.54|7.94|9.58|7.98|9.51|7.91|0
1655808600000|2022-06-21 10:50:00|9.53|7.93|9.57|7.97|9.58|7.98|9.51|7.91|0
1655808900000|2022-06-21 10:55:00|9.55|7.95|9.73|8.13|9.76|8.16|9.45|7.85|0
1655809200000|2022-06-21 11:00:00|9.69|8.09|9.67|8.07|9.72|8.12|9.67|8.07|0
1655809500000|2022-06-21 11:05:00|9.66|8.06|9.47|7.87|9.66|8.06|9.47|7.87|0
1655809800000|2022-06-21 11:10:00|9.48|7.88|9.51|7.91|9.52|7.92|9.45|7.85|0
1655810100000|2022-06-21 11:15:00|9.5|7.9|9.53|7.93|9.54|7.94|9.44|7.84|0
1655810400000|2022-06-21 11:20:00|9.52|7.92|9.48|7.88|9.54|7.94|9.39|7.79|0
1655810700000|2022-06-21 11:25:00|9.47|7.87|9.59|7.99|9.59|7.99|9.46|7.86|0
1655811000000|2022-06-21 11:30:00|9.58|7.98|9.5|7.9|9.61|8.01|9.5|7.9|0
1655811300000|2022-06-21 11:35:00|9.51|7.91|9.53|7.93|9.54|7.94|9.48|7.88|0
1655811600000|2022-06-21 11:40:00|9.52|7.92|9.52|7.92|9.56|7.96|9.48|7.88|0
1655811900000|2022-06-21 11:45:00|9.51|7.91|9.35|7.75|9.52|7.92|9.34|7.74|0
1655812200000|2022-06-21 11:50:00|9.34|7.74|9.07|7.47|9.37|7.77|9.04|7.44|0
1655812500000|2022-06-21 11:55:00|9.08|7.48|9.24|7.64|9.37|7.77|9.08|7.48|0
1655812800000|2022-06-21 12:00:00|9.23|7.63|9.18|7.58|9.24|7.64|9.16|7.56|0
1655813100000|2022-06-21 12:05:00|9.21|7.61|9.06|7.46|9.21|7.61|9.04|7.44|0
1655813400000|2022-06-21 12:10:00|9.09|7.49|9.3|7.7|9.3|7.7|9.09|7.49|0
1655813700000|2022-06-21 12:15:00|9.32|7.72|9.35|7.75|9.38|7.78|9.3|7.7|0
1655814000000|2022-06-21 12:20:00|9.37|7.77|9.38|7.78|9.44|7.84|9.32|7.72|0
1655814300000|2022-06-21 12:25:00|9.39|7.79|9.38|7.78|9.45|7.85|9.37|7.77|0
1655814600000|2022-06-21 12:30:00|9.37|7.77|9.48|7.88|9.52|7.92|9.32|7.72|0
1655814900000|2022-06-21 12:35:00|9.49|7.89|9.39|7.79|9.53|7.93|9.38|7.78|0
1655815200000|2022-06-21 12:40:00|9.4|7.8|9.38|7.78|9.45|7.85|9.35|7.75|0
1655815500000|2022-06-21 12:45:00|9.37|7.77|9.36|7.76|9.41|7.81|9.34|7.74|0
1655815800000|2022-06-21 12:50:00|9.35|7.75|9.34|7.74|9.4|7.8|9.28|7.68|0
1655816100000|2022-06-21 12:55:00|9.33|7.73|9.16|7.56|9.33|7.73|9.15|7.55|0
1655816400000|2022-06-21 13:00:00|9.15|7.55|9.31|7.71|9.32|7.72|9.13|7.53|0
1655816700000|2022-06-21 13:05:00|9.32|7.72|9.42|7.82|9.44|7.84|9.26|7.66|0
1655817000000|2022-06-21 13:10:00|9.41|7.81|9.44|7.84|9.44|7.84|9.34|7.74|0
1655817300000|2022-06-21 13:15:00|9.43|7.83|9.38|7.78|9.46|7.86|9.34|7.74|0
1655817600000|2022-06-21 13:20:00|9.37|7.77|9.48|7.88|9.49|7.89|9.33|7.73|0
1655817900000|2022-06-21 13:25:00|9.47|7.87|9.5|7.9|9.5|7.9|9.36|7.76|0
1655818200000|2022-06-21 13:30:00|9.55|7.95|9.74|8.14|9.8|8.2|9.53|7.93|0
1655818500000|2022-06-21 13:35:00|9.76|8.16|10.22|8.62|10.24|8.64|9.73|8.13|0
1655818800000|2022-06-21 13:40:00|10.25|8.65|10.47|8.87|10.56|8.96|10.23|8.63|0
1655819100000|2022-06-21 13:45:00|10.48|8.88|9.79|8.19|10.48|8.88|9.63|8.03|0
1655819400000|2022-06-21 13:50:00|9.8|8.2|9.93|8.33|9.96|8.36|9.69|8.09|0
1655819700000|2022-06-21 13:55:00|9.89|8.29|10.37|8.77|10.4|8.8|9.89|8.29|0
1655820000000|2022-06-21 14:00:00|10.4|8.8|10.49|8.89|10.5|8.9|10.19|8.59|0
1655820300000|2022-06-21 14:05:00|10.48|8.88|10.36|8.76|10.52|8.92|10.34|8.74|0
1655820600000|2022-06-21 14:10:00|10.37|8.77|10.54|8.94|10.61|9.01|10.32|8.72|0
1655820900000|2022-06-21 14:15:00|10.57|8.97|10.46|8.86|10.6|9|10.32|8.72|0
1655821200000|2022-06-21 14:20:00|10.45|8.85|10.76|9.16|10.81|9.21|10.34|8.74|0
1655821500000|2022-06-21 14:25:00|10.75|9.15|10.6|9|10.78|9.18|10.46|8.86|0
1655821800000|2022-06-21 14:30:00|10.65|9.05|10.66|9.06|10.97|9.37|10.55|8.95|0
1655822100000|2022-06-21 14:35:00|10.67|9.07|10.8|9.2|10.8|9.2|10.54|8.94|0
1655822400000|2022-06-21 14:40:00|10.81|9.21|10.76|9.16|10.88|9.28|10.72|9.12|0
1655822700000|2022-06-21 14:45:00|10.78|9.18|10.93|9.33|11.02|9.42|10.69|9.09|0
1655823000000|2022-06-21 14:50:00|11|9.4|11.1|9.5|11.13|9.53|10.99|9.39|0
1655823300000|2022-06-21 14:55:00|11.09|9.49|11.47|9.87|11.48|9.88|11.05|9.45|0
1655823600000|2022-06-21 15:00:00|11.46|9.86|11.52|9.92|11.55|9.95|11.34|9.74|0
1655823900000|2022-06-21 15:05:00|11.5|9.9|11.39|9.79|11.5|9.9|11.31|9.71|0
1655824200000|2022-06-21 15:10:00|11.4|9.8|11.12|9.52|11.42|9.82|11.08|9.48|0
1655824500000|2022-06-21 15:15:00|11.09|9.49|11.18|9.58|11.34|9.74|11.07|9.47|0
1655824800000|2022-06-21 15:20:00|11.21|9.61|10.99|9.39|11.29|9.69|10.94|9.34|0
1655825100000|2022-06-21 15:25:00|11|9.4|10.99|9.39|11.11|9.51|10.95|9.35|0
1655825400000|2022-06-21 15:30:00|11|9.4|10.58|8.98|11.12|9.52|10.56|8.96|0
1655825700000|2022-06-21 15:35:00|10.59|8.99|10.4|8.8|10.8|9.2|10.37|8.77|0
1655826000000|2022-06-21 15:40:00|10.39|8.79|10.41|8.81|10.54|8.94|10.3|8.7|0
1655826300000|2022-06-21 15:45:00|10.42|8.82|10.82|9.22|10.82|9.22|10.2|8.6|0
1655826600000|2022-06-21 15:50:00|10.85|9.25|10.56|8.96|10.89|9.29|10.56|8.96|0
1655826900000|2022-06-21 15:55:00|10.58|8.98|10.5|8.9|10.74|9.14|10.49|8.89|0
1655827200000|2022-06-21 16:00:00|10.49|8.89|11.01|9.41|11.23|9.63|10.49|8.89|0
1655827500000|2022-06-21 16:05:00|10.99|9.39|10.9|9.3|11.1|9.5|10.86|9.26|0
1655827800000|2022-06-21 16:10:00|10.91|9.31|11|9.4|11.04|9.44|10.81|9.21|0
1655828100000|2022-06-21 16:15:00|11.01|9.41|11.17|9.57|11.17|9.57|10.95|9.35|0
1655828400000|2022-06-21 16:20:00|11.16|9.56|11.19|9.59|11.23|9.63|11.02|9.42|0
1655828700000|2022-06-21 16:25:00|11.21|9.61|11.21|9.61|11.33|9.73|11.14|9.54|0
1655829000000|2022-06-21 16:30:00|11.22|9.62|11.28|9.68|11.33|9.73|11.14|9.54|0
1655829300000|2022-06-21 16:35:00|11.26|9.66|11.42|9.82|11.48|9.88|11.26|9.66|0
1655829600000|2022-06-21 16:40:00|11.41|9.81|11.46|9.86|11.48|9.88|11.26|9.66|0
1655829900000|2022-06-21 16:45:00|11.45|9.85|11.4|9.8|11.48|9.88|11.3|9.7|0
1655830200000|2022-06-21 16:50:00|11.44|9.84|11.11|9.51|11.47|9.87|11|9.4|0
1655830500000|2022-06-21 16:55:00|11.1|9.5|11.22|9.62|11.24|9.64|11.06|9.46|0
1655830800000|2022-06-21 17:00:00|11.24|9.64|11.18|9.58|11.27|9.67|11.1|9.5|0
1655831100000|2022-06-21 17:05:00|11.16|9.56|11.18|9.58|11.2|9.6|10.97|9.37|0
1655831400000|2022-06-21 17:10:00|11.19|9.59|11.34|9.74|11.41|9.81|11.12|9.52|0
1655831700000|2022-06-21 17:15:00|11.36|9.76|11.23|9.63|11.36|9.76|11.16|9.56|0
1655832000000|2022-06-21 17:20:00|11.24|9.64|11.16|9.56|11.26|9.66|11.05|9.45|0
1655832300000|2022-06-21 17:25:00|11.15|9.55|11.05|9.45|11.21|9.61|11.03|9.43|0
1655832600000|2022-06-21 17:30:00|11.03|9.43|11.24|9.64|11.28|9.68|11.03|9.43|0
1655832900000|2022-06-21 17:35:00|11.25|9.65|11.04|9.44|11.25|9.65|11.03|9.43|0
1655833200000|2022-06-21 17:40:00|11.03|9.43|10.96|9.36|11.03|9.43|10.74|9.14|0
1655833500000|2022-06-21 17:45:00|10.98|9.38|10.94|9.34|10.98|9.38|10.82|9.22|0
1655833800000|2022-06-21 17:50:00|10.96|9.36|10.79|9.19|10.98|9.38|10.79|9.19|0
1655834100000|2022-06-21 17:55:00|10.78|9.18|10.7|9.1|10.8|9.2|10.66|9.06|0
1655834400000|2022-06-21 18:00:00|10.72|9.12|10.65|9.05|10.73|9.13|10.57|8.97|0
1655834700000|2022-06-21 18:05:00|10.64|9.04|10.82|9.22|10.85|9.25|10.62|9.02|0
1655835000000|2022-06-21 18:10:00|10.83|9.23|10.74|9.14|10.98|9.38|10.73|9.13|0
1655835300000|2022-06-21 18:15:00|10.75|9.15|10.84|9.24|10.95|9.35|10.72|9.12|0
1655835600000|2022-06-21 18:20:00|10.83|9.23|10.78|9.18|10.93|9.33|10.71|9.11|0
1655835900000|2022-06-21 18:25:00|10.79|9.19|10.91|9.31|10.95|9.35|10.76|9.16|0
1655836200000|2022-06-21 18:30:00|10.93|9.33|11.02|9.42|11.02|9.42|10.84|9.24|0
1655836500000|2022-06-21 18:35:00|11|9.4|10.7|9.1|11.04|9.44|10.64|9.04|0
1655836800000|2022-06-21 18:40:00|10.71|9.11|11.28|9.68|11.34|9.74|10.65|9.05|0
1655837100000|2022-06-21 18:45:00|11.27|9.67|11.14|9.54|11.31|9.71|11.11|9.51|0
1655837400000|2022-06-21 18:50:00|11.12|9.52|11.57|9.97|11.59|9.99|11.12|9.52|0
1655837700000|2022-06-21 18:55:00|11.59|9.99|11.62|10.02|11.66|10.06|11.51|9.91|0
1655838000000|2022-06-21 19:00:00|11.63|10.03|11.73|10.13|11.81|10.21|11.55|9.95|0
1655838300000|2022-06-21 19:05:00|11.74|10.14|11.23|9.63|11.8|10.2|11.21|9.61|0
1655838600000|2022-06-21 19:10:00|11.25|9.65|11.39|9.79|11.51|9.91|11.2|9.6|0
1655838900000|2022-06-21 19:15:00|11.41|9.81|11.25|9.65|11.43|9.83|11.22|9.62|0
1655839200000|2022-06-21 19:20:00|11.24|9.64|11.33|9.73|11.42|9.82|11.19|9.59|0
1655839500000|2022-06-21 19:25:00|11.3|9.7|10.79|9.19|11.33|9.73|10.67|9.07|0
1655839800000|2022-06-21 19:30:00|10.84|9.24|10.84|9.24|10.9|9.3|10.69|9.09|0
1655840100000|2022-06-21 19:35:00|10.81|9.21|10.89|9.29|11.01|9.41|10.57|8.97|0
1655840400000|2022-06-21 19:40:00|10.9|9.3|10.9|9.3|10.95|9.35|10.77|9.17|0
1655840700000|2022-06-21 19:45:00|10.92|9.32|10.89|9.29|10.94|9.34|10.82|9.22|0
1655841000000|2022-06-21 19:50:00|11.09|9.49|10.9|9.3|11.11|9.51|10.82|9.22|0
1655841300000|2022-06-21 19:55:00|10.86|9.26|10.62|9.02|10.86|9.26|10.41|8.81|0
1655841600000|2022-06-21 20:00:00|10.59|8.99|11.19|9.59|11.27|9.67|10.36|8.76|0
1655841900000|2022-06-21 20:05:00|11.2|9.6|11.21|9.61|11.33|9.73|11.18|9.58|0
1655842200000|2022-06-21 20:10:00|11.24|9.64|11.27|9.67|11.34|9.74|11.18|9.58|0
1655842500000|2022-06-21 20:15:00|11.42|9.62|11.43|9.63|11.46|9.66|11.4|9.6|0
1655842800000|2022-06-21 20:20:00|11.42|9.62|11.51|9.71|11.55|9.75|11.42|9.62|0
1655843100000|2022-06-21 20:25:00|11.49|9.69|11.49|9.69|11.51|9.71|11.47|9.67|0
1655843400000|2022-06-21 20:30:00|11.48|9.68|11.53|9.73|11.55|9.75|11.47|9.67|0
1655843700000|2022-06-21 20:35:00|11.52|9.72|11.53|9.73|11.58|9.78|11.52|9.72|0
1655844000000|2022-06-21 20:40:00|11.52|9.72|11.52|9.72|11.53|9.73|11.48|9.68|0
1655844300000|2022-06-21 20:45:00|11.53|9.73|11.54|9.74|11.56|9.76|11.51|9.71|0
1655844600000|2022-06-21 20:50:00|11.56|9.76|11.53|9.73|11.57|9.77|11.52|9.72|0
1655844900000|2022-06-21 20:55:00|11.5|9.7|11.48|9.68|11.52|9.72|11.45|9.65|0
1655845200000|2022-06-21 21:00:00|11.47|9.67|11.46|9.66|11.47|9.67|11.45|9.65|0
1655845500000|2022-06-21 21:05:00|11.45|9.65|11.45|9.65|11.46|9.66|11.44|9.64|0
1655845800000|2022-06-21 21:10:00|11.44|9.64|11.44|9.64|11.45|9.65|11.44|9.64|0
1655846100000|2022-06-21 21:15:00|11.45|9.65|11.48|9.68|11.52|9.72|11.45|9.65|0
1655846400000|2022-06-21 21:20:00|11.49|9.69|11.43|9.63|11.5|9.7|11.42|9.62|0
1655846700000|2022-06-21 21:25:00|11.44|9.64|11.45|9.65|11.45|9.65|11.44|9.64|0
1655847000000|2022-06-21 21:30:00|11.44|9.64|11.42|9.62|11.48|9.68|11.41|9.61|0
1655847300000|2022-06-21 21:35:00|11.41|9.61|11.42|9.62|11.42|9.62|11.41|9.61|0
1655847600000|2022-06-21 21:40:00|11.41|9.61|11.42|9.62|11.43|9.63|11.41|9.61|0
1655847900000|2022-06-21 21:45:00|11.43|9.63|11.46|9.66|11.46|9.66|11.42|9.62|0
1655848200000|2022-06-21 21:50:00|11.47|9.67|11.46|9.66|11.47|9.67|11.45|9.65|0
1655848500000|2022-06-21 21:55:00|11.43|9.63|11.43|9.63|11.45|9.65|11.38|9.58|0
1655848800000|2022-06-21 22:00:00|11.36|9.56|11.1|9.3|11.37|9.57|11.1|9.3|0
1655849100000|2022-06-21 22:05:00|11.12|9.32|11.16|9.36|11.2|9.4|11.05|9.25|0
1655849400000|2022-06-21 22:10:00|11.17|9.37|11.19|9.39|11.19|9.39|11.11|9.31|0
1655849700000|2022-06-21 22:15:00|11.17|9.37|11.15|9.35|11.18|9.38|11.11|9.31|0
1655850000000|2022-06-21 22:20:00|11.14|9.34|11.25|9.45|11.26|9.46|11.1|9.3|0
1655850300000|2022-06-21 22:25:00|11.26|9.46|11.22|9.42|11.26|9.46|11.2|9.4|0
1655850600000|2022-06-21 22:30:00|11.21|9.41|11.17|9.37|11.21|9.41|11.13|9.33|0
1655850900000|2022-06-21 22:35:00|11.2|9.4|11.11|9.31|11.2|9.4|11.08|9.28|0
1655851200000|2022-06-21 22:40:00|11.1|9.3|11.21|9.41|11.21|9.41|11.1|9.3|0
1655851500000|2022-06-21 22:45:00|11.2|9.4|11.18|9.38|11.25|9.45|11.18|9.38|0
1655851800000|2022-06-21 22:50:00|11.2|9.4|11.46|9.66|11.49|9.69|11.18|9.38|0
1655852100000|2022-06-21 22:55:00|11.47|9.67|11.55|9.75|11.55|9.75|11.44|9.64|0
1655852400000|2022-06-21 23:00:00|11.54|9.74|11.46|9.66|11.55|9.75|11.41|9.61|0
1655852700000|2022-06-21 23:05:00|11.45|9.65|11.38|9.58|11.47|9.67|11.38|9.58|0
1655853000000|2022-06-21 23:10:00|11.37|9.57|11.34|9.54|11.39|9.59|11.33|9.53|0
1655853300000|2022-06-21 23:15:00|11.36|9.56|11.26|9.46|11.36|9.56|11.25|9.45|0
1655853600000|2022-06-21 23:20:00|11.25|9.45|11.3|9.5|11.3|9.5|11.24|9.44|0
1655853900000|2022-06-21 23:25:00|11.29|9.49|11.28|9.48|11.34|9.54|11.28|9.48|0
1655854200000|2022-06-21 23:30:00|11.3|9.5|11.43|9.63|11.43|9.63|11.28|9.48|0
1655854500000|2022-06-21 23:35:00|11.44|9.64|11.42|9.62|11.44|9.64|11.37|9.57|0
1655854800000|2022-06-21 23:40:00|11.43|9.63|11.35|9.55|11.43|9.63|11.31|9.51|0
1655855100000|2022-06-21 23:45:00|11.33|9.53|11.43|9.63|11.44|9.64|11.33|9.53|0
1655855400000|2022-06-21 23:50:00|11.44|9.64|11.48|9.68|11.51|9.71|11.43|9.63|0
1655855700000|2022-06-21 23:55:00|11.49|9.69|11.49|9.69|11.51|9.71|11.47|9.67|0
1655856000000|2022-06-22 00:00:00|11.5|9.7|11.32|9.52|11.52|9.72|11.31|9.51|0
1655856300000|2022-06-22 00:05:00|11.3|9.5|11.1|9.3|11.34|9.54|11.07|9.27|0
1655856600000|2022-06-22 00:10:00|11.11|9.31|10.98|9.18|11.12|9.32|10.92|9.12|0
1655856900000|2022-06-22 00:15:00|10.99|9.19|11.04|9.24|11.09|9.29|10.94|9.14|0
1655857200000|2022-06-22 00:20:00|11.06|9.26|10.96|9.16|11.16|9.36|10.96|9.16|0
1655857500000|2022-06-22 00:25:00|10.97|9.17|11.07|9.27|11.13|9.33|10.96|9.16|0
1655857800000|2022-06-22 00:30:00|11.08|9.28|10.92|9.12|11.12|9.32|10.91|9.11|0
1655858100000|2022-06-22 00:35:00|10.93|9.13|10.93|9.13|11.04|9.24|10.92|9.12|0
1655858400000|2022-06-22 00:40:00|10.94|9.14|10.98|9.18|10.98|9.18|10.92|9.12|0
1655858700000|2022-06-22 00:45:00|10.97|9.17|10.87|9.07|10.98|9.18|10.85|9.05|0
1655859000000|2022-06-22 00:50:00|10.85|9.05|10.85|9.05|10.89|9.09|10.79|8.99|0
1655859300000|2022-06-22 00:55:00|10.86|9.06|10.91|9.11|10.93|9.13|10.84|9.04|0
1655859600000|2022-06-22 01:00:00|10.92|9.12|10.85|9.05|10.92|9.12|10.82|9.02|0
1655859900000|2022-06-22 01:05:00|10.87|9.07|10.96|9.16|10.97|9.17|10.86|9.06|0
1655860200000|2022-06-22 01:10:00|10.97|9.17|10.96|9.16|11.02|9.22|10.93|9.13|0
1655860500000|2022-06-22 01:15:00|10.97|9.17|10.99|9.19|11.03|9.23|10.94|9.14|0
1655860800000|2022-06-22 01:20:00|11.01|9.21|10.94|9.14|11.05|9.25|10.94|9.14|0
1655861100000|2022-06-22 01:25:00|10.95|9.15|10.95|9.15|11.01|9.21|10.94|9.14|0
1655861400000|2022-06-22 01:30:00|10.94|9.14|10.86|9.06|10.99|9.19|10.83|9.03|0
1655861700000|2022-06-22 01:35:00|10.87|9.07|10.65|8.85|10.89|9.09|10.63|8.83|0
1655862000000|2022-06-22 01:40:00|10.64|8.84|10.52|8.72|10.69|8.89|10.51|8.71|0
1655862300000|2022-06-22 01:45:00|10.51|8.71|10.62|8.82|10.63|8.83|10.47|8.67|0
1655862600000|2022-06-22 01:50:00|10.6|8.8|10.57|8.77|10.65|8.85|10.52|8.72|0
1655862900000|2022-06-22 01:55:00|10.56|8.76|10.62|8.82|10.63|8.83|10.49|8.69|0
1655863200000|2022-06-22 02:00:00|10.61|8.81|10.69|8.89|10.7|8.9|10.61|8.81|0
1655863500000|2022-06-22 02:05:00|10.68|8.88|10.62|8.82|10.7|8.9|10.58|8.78|0
1655863800000|2022-06-22 02:10:00|10.63|8.83|10.64|8.84|10.7|8.9|10.6|8.8|0
1655864100000|2022-06-22 02:15:00|10.63|8.83|10.47|8.67|10.63|8.83|10.47|8.67|0
1655864400000|2022-06-22 02:20:00|10.48|8.68|10.42|8.62|10.52|8.72|10.37|8.57|0
1655864700000|2022-06-22 02:25:00|10.43|8.63|10.43|8.63|10.44|8.64|10.37|8.57|0
1655865000000|2022-06-22 02:30:00|10.42|8.62|10.44|8.64|10.44|8.64|10.41|8.61|0
1655865300000|2022-06-22 02:35:00|10.43|8.63|10.43|8.63|10.54|8.74|10.41|8.61|0
1655865600000|2022-06-22 02:40:00|10.42|8.62|10.27|8.47|10.47|8.67|10.25|8.45|0
1655865900000|2022-06-22 02:45:00|10.24|8.44|10.1|8.3|10.25|8.45|10.1|8.3|0
1655866200000|2022-06-22 02:50:00|10.11|8.31|10.11|8.31|10.15|8.35|10.04|8.24|0
1655866500000|2022-06-22 02:55:00|10.1|8.3|9.95|8.15|10.12|8.32|9.95|8.15|0
1655866800000|2022-06-22 03:00:00|9.94|8.14|9.94|8.14|10.05|8.25|9.93|8.13|0
1655867100000|2022-06-22 03:05:00|9.95|8.15|9.87|8.07|10|8.2|9.87|8.07|0
1655867400000|2022-06-22 03:10:00|9.88|8.08|9.9|8.1|9.9|8.1|9.79|7.99|0
1655867700000|2022-06-22 03:15:00|9.91|8.11|9.93|8.13|9.94|8.14|9.86|8.06|0
1655868000000|2022-06-22 03:20:00|9.92|8.12|9.9|8.1|9.98|8.18|9.9|8.1|0
1655868300000|2022-06-22 03:25:00|9.91|8.11|9.98|8.18|10.02|8.22|9.91|8.11|0
1655868600000|2022-06-22 03:30:00|9.97|8.17|9.86|8.06|9.97|8.17|9.8|8|0
1655868900000|2022-06-22 03:35:00|9.85|8.05|9.74|7.94|9.86|8.06|9.73|7.93|0
1655869200000|2022-06-22 03:40:00|9.76|7.96|9.83|8.03|9.84|8.04|9.73|7.93|0
1655869500000|2022-06-22 03:45:00|9.82|8.02|9.89|8.09|9.92|8.12|9.81|8.01|0
1655869800000|2022-06-22 03:50:00|9.9|8.1|9.92|8.12|10|8.2|9.89|8.09|0
1655870100000|2022-06-22 03:55:00|9.91|8.11|9.91|8.11|9.93|8.13|9.88|8.08|0
1655870400000|2022-06-22 04:00:00|9.9|8.1|9.87|8.07|9.91|8.11|9.87|8.07|0
1655870700000|2022-06-22 04:05:00|9.85|8.05|9.89|8.09|9.92|8.12|9.85|8.05|0
1655871000000|2022-06-22 04:10:00|9.9|8.1|10.89|9.09|10.89|9.09|9.53|7.73|0
1655871300000|2022-06-22 04:15:00|10.88|9.08|10.9|9.1|10.92|9.12|10.86|9.06|0
1655871600000|2022-06-22 04:20:00|10.89|9.09|10.93|9.13|10.97|9.17|10.86|9.06|0
1655871900000|2022-06-22 04:25:00|10.94|9.14|10.91|9.11|10.97|9.17|10.89|9.09|0
1655872200000|2022-06-22 04:30:00|10.9|9.1|10.98|9.18|10.99|9.19|10.89|9.09|0
1655872500000|2022-06-22 04:35:00|10.99|9.19|10.98|9.18|10.99|9.19|10.94|9.14|0
1655872800000|2022-06-22 04:40:00|10.97|9.17|11|9.2|11.02|9.22|10.97|9.17|0
1655873100000|2022-06-22 04:45:00|11.01|9.21|10.54|8.74|11.03|9.23|10.48|8.68|0
1655873400000|2022-06-22 04:50:00|10.55|8.75|11.01|9.21|11.09|9.29|10.55|8.75|0
1655873700000|2022-06-22 04:55:00|11.03|9.23|11.06|9.26|11.07|9.27|11.02|9.22|0
1655874000000|2022-06-22 05:00:00|11.07|9.27|11.17|9.37|11.21|9.41|11.03|9.23|0
1655874300000|2022-06-22 05:05:00|11.15|9.35|11.12|9.32|11.2|9.4|11.08|9.28|0
1655874600000|2022-06-22 05:10:00|11.14|9.34|10.93|9.13|11.16|9.36|10.91|9.11|0
1655874900000|2022-06-22 05:15:00|10.94|9.14|11.01|9.21|11.01|9.21|10.93|9.13|0
1655875200000|2022-06-22 05:20:00|11|9.2|11.07|9.27|11.1|9.3|10.96|9.16|0
1655875500000|2022-06-22 05:25:00|11.05|9.25|11.02|9.22|11.05|9.25|10.99|9.19|0
1655875800000|2022-06-22 05:30:00|11.01|9.21|10.97|9.17|11.01|9.21|10.96|9.16|0
1655876100000|2022-06-22 05:35:00|10.96|9.16|10.85|9.05|10.96|9.16|10.83|9.03|0
1655876400000|2022-06-22 05:40:00|10.86|9.06|10.75|8.95|10.88|9.08|10.74|8.94|0
1655876700000|2022-06-22 05:45:00|10.77|8.97|10.78|8.98|10.79|8.99|10.72|8.92|0
1655877000000|2022-06-22 05:50:00|10.77|8.97|10.52|8.72|10.78|8.98|10.48|8.68|0
1655877300000|2022-06-22 05:55:00|10.5|8.7|10.49|8.69|10.58|8.78|10.43|8.63|0
1655877600000|2022-06-22 06:00:00|10.5|8.7|10.56|8.76|10.69|8.89|10.48|8.68|0
1655877900000|2022-06-22 06:05:00|10.55|8.75|10.56|8.76|10.68|8.88|10.53|8.73|0
1655878200000|2022-06-22 06:10:00|10.55|8.75|10.35|8.55|10.59|8.79|10.33|8.53|0
1655878500000|2022-06-22 06:15:00|10.39|8.59|10.27|8.47|10.44|8.64|10.21|8.41|0
1655878800000|2022-06-22 06:20:00|10.26|8.46|10.42|8.62|10.44|8.64|10.24|8.44|0
1655879100000|2022-06-22 06:25:00|10.43|8.63|10.36|8.56|10.44|8.64|10.3|8.5|0
1655879400000|2022-06-22 06:30:00|10.34|8.54|10.39|8.59|10.45|8.65|10.27|8.47|0
1655879700000|2022-06-22 06:35:00|10.38|8.58|10.42|8.62|10.42|8.62|10.34|8.54|0
1655880000000|2022-06-22 06:40:00|10.43|8.63|10.45|8.65|10.45|8.65|10.33|8.53|0
1655880300000|2022-06-22 06:45:00|10.44|8.64|10.53|8.73|10.55|8.75|10.41|8.61|0
1655880600000|2022-06-22 06:50:00|10.54|8.74|10.47|8.67|10.59|8.79|10.42|8.62|0
1655880900000|2022-06-22 06:55:00|10.48|8.68|10.45|8.65|10.49|8.69|10.38|8.58|0
1655881200000|2022-06-22 07:00:00|10.48|8.68|10.05|8.25|10.49|8.69|10.02|8.22|0
1655881500000|2022-06-22 07:05:00|9.91|8.31|9.51|7.91|9.92|8.32|9.4|7.8|0
1655881800000|2022-06-22 07:10:00|9.46|7.86|10.22|8.62|10.22|8.62|9.33|7.73|0
1655882100000|2022-06-22 07:15:00|10.24|8.64|10.17|8.57|10.32|8.72|10.12|8.52|0
1655882400000|2022-06-22 07:20:00|10.12|8.52|9.94|8.34|10.17|8.57|9.83|8.23|0
1655882700000|2022-06-22 07:25:00|9.97|8.37|10.07|8.47|10.14|8.54|9.93|8.33|0
1655883000000|2022-06-22 07:30:00|10.03|8.43|10.42|8.82|10.5|8.9|10|8.4|0
1655883300000|2022-06-22 07:35:00|10.43|8.83|9.78|8.18|10.44|8.84|9.78|8.18|0
1655883600000|2022-06-22 07:40:00|9.77|8.17|9.58|7.98|9.83|8.23|9.58|7.98|0
1655883900000|2022-06-22 07:45:00|9.57|7.97|9.52|7.92|9.62|8.02|9.4|7.8|0
1655884200000|2022-06-22 07:50:00|9.54|7.94|9.43|7.83|9.59|7.99|9.4|7.8|0
1655884500000|2022-06-22 07:55:00|9.42|7.82|9.46|7.86|9.53|7.93|9.39|7.79|0
1655884800000|2022-06-22 08:00:00|9.44|7.84|9.34|7.74|9.6|8|9.29|7.69|0
1655885100000|2022-06-22 08:05:00|9.33|7.73|9.4|7.8|9.4|7.8|9.21|7.61|0
1655885400000|2022-06-22 08:10:00|9.42|7.82|9.55|7.95|9.66|8.06|9.41|7.81|0
1655885700000|2022-06-22 08:15:00|9.54|7.94|9.45|7.85|9.61|8.01|9.45|7.85|0
1655886000000|2022-06-22 08:20:00|9.46|7.86|9.49|7.89|9.58|7.98|9.41|7.81|0
1655886300000|2022-06-22 08:25:00|9.48|7.88|9.43|7.83|9.51|7.91|9.37|7.77|0
1655886600000|2022-06-22 08:30:00|9.42|7.82|9.14|7.54|9.62|8.02|9.12|7.52|0
1655886900000|2022-06-22 08:35:00|9.13|7.53|9.17|7.57|9.29|7.69|9.09|7.49|0
1655887200000|2022-06-22 08:40:00|9.18|7.58|9.07|7.47|9.2|7.6|9.03|7.43|0
1655887500000|2022-06-22 08:45:00|9.09|7.49|8.98|7.38|9.09|7.49|8.96|7.36|0
1655887800000|2022-06-22 08:50:00|8.97|7.37|9.14|7.54|9.16|7.56|8.97|7.37|0
1655888100000|2022-06-22 08:55:00|9.12|7.52|9.19|7.59|9.21|7.61|9.11|7.51|0
1655888400000|2022-06-22 09:00:00|9.21|7.61|9.25|7.65|9.34|7.74|9.2|7.6|0
1655888700000|2022-06-22 09:05:00|9.24|7.64|9.22|7.62|9.28|7.68|9.18|7.58|0
1655889000000|2022-06-22 09:10:00|9.23|7.63|9.15|7.55|9.23|7.63|9.13|7.53|0
1655889300000|2022-06-22 09:15:00|9.13|7.53|9.36|7.76|9.38|7.78|9.12|7.52|0
1655889600000|2022-06-22 09:20:00|9.37|7.77|9.45|7.85|9.5|7.9|9.32|7.72|0
1655889900000|2022-06-22 09:25:00|9.44|7.84|9.42|7.82|9.48|7.88|9.39|7.79|0
1655890200000|2022-06-22 09:30:00|9.4|7.8|9.31|7.71|9.42|7.82|9.29|7.69|0
1655890500000|2022-06-22 09:35:00|9.3|7.7|9.39|7.79|9.44|7.84|9.3|7.7|0
1655890800000|2022-06-22 09:40:00|9.4|7.8|9.47|7.87|9.5|7.9|9.33|7.73|0
1655891100000|2022-06-22 09:45:00|9.44|7.84|9.34|7.74|9.48|7.88|9.32|7.72|0
1655891400000|2022-06-22 09:50:00|9.35|7.75|9.5|7.9|9.51|7.91|9.33|7.73|0
1655891700000|2022-06-22 09:55:00|9.49|7.89|9.48|7.88|9.54|7.94|9.42|7.82|0
1655892000000|2022-06-22 10:00:00|9.47|7.87|9.55|7.95|9.57|7.97|9.41|7.81|0
1655892300000|2022-06-22 10:05:00|9.57|7.97|9.66|8.06|9.66|8.06|9.57|7.97|0
1655892600000|2022-06-22 10:10:00|9.65|8.05|9.66|8.06|9.73|8.13|9.63|8.03|0
1655892900000|2022-06-22 10:15:00|9.65|8.05|9.61|8.01|9.71|8.11|9.59|7.99|0
1655893200000|2022-06-22 10:20:00|9.62|8.02|9.76|8.16|9.77|8.17|9.62|8.02|0
1655893500000|2022-06-22 10:25:00|9.75|8.15|9.74|8.14|9.8|8.2|9.71|8.11|0
1655893800000|2022-06-22 10:30:00|9.78|8.18|9.71|8.11|9.78|8.18|9.7|8.1|0
1655894100000|2022-06-22 10:35:00|9.72|8.12|9.63|8.03|9.76|8.16|9.59|7.99|0
1655894400000|2022-06-22 10:40:00|9.62|8.02|9.56|7.96|9.62|8.02|9.47|7.87|0
1655894700000|2022-06-22 10:45:00|9.55|7.95|9.72|8.12|9.72|8.12|9.55|7.95|0
1655895000000|2022-06-22 10:50:00|9.73|8.13|9.77|8.17|9.79|8.19|9.68|8.08|0
1655895300000|2022-06-22 10:55:00|9.74|8.14|9.61|8.01|9.76|8.16|9.59|7.99|0
1655895600000|2022-06-22 11:00:00|9.65|8.05|9.78|8.18|9.86|8.26|9.62|8.02|0
1655895900000|2022-06-22 11:05:00|9.79|8.19|9.78|8.18|9.83|8.23|9.72|8.12|0
1655896200000|2022-06-22 11:10:00|9.79|8.19|9.74|8.14|9.83|8.23|9.73|8.13|0
1655896500000|2022-06-22 11:15:00|9.73|8.13|9.97|8.37|9.97|8.37|9.72|8.12|0
1655896800000|2022-06-22 11:20:00|9.96|8.36|9.91|8.31|10.03|8.43|9.89|8.29|0
1655897100000|2022-06-22 11:25:00|9.93|8.33|10.05|8.45|10.05|8.45|9.92|8.32|0
1655897400000|2022-06-22 11:30:00|10.07|8.47|10.04|8.44|10.09|8.49|9.98|8.38|0
1655897700000|2022-06-22 11:35:00|10.05|8.45|9.94|8.34|10.05|8.45|9.9|8.3|0
1655898000000|2022-06-22 11:40:00|9.93|8.33|9.84|8.24|9.96|8.36|9.84|8.24|0
1655898300000|2022-06-22 11:45:00|9.85|8.25|9.75|8.15|9.85|8.25|9.73|8.13|0
1655898600000|2022-06-22 11:50:00|9.76|8.16|9.77|8.17|9.8|8.2|9.74|8.14|0
1655898900000|2022-06-22 11:55:00|9.78|8.18|9.67|8.07|9.79|8.19|9.66|8.06|0
1655899200000|2022-06-22 12:00:00|9.66|8.06|9.63|8.03|9.77|8.17|9.58|7.98|0
1655899500000|2022-06-22 12:05:00|9.64|8.04|9.58|7.98|9.66|8.06|9.54|7.94|0
1655899800000|2022-06-22 12:10:00|9.57|7.97|9.58|7.98|9.66|8.06|9.55|7.95|0
1655900100000|2022-06-22 12:15:00|9.57|7.97|9.41|7.81|9.61|8.01|9.38|7.78|0
1655900400000|2022-06-22 12:20:00|9.38|7.78|9.43|7.83|9.44|7.84|9.36|7.76|0
1655900700000|2022-06-22 12:25:00|9.44|7.84|9.44|7.84|9.51|7.91|9.42|7.82|0
1655901000000|2022-06-22 12:30:00|9.46|7.86|9.29|7.69|9.46|7.86|9.22|7.62|0
1655901300000|2022-06-22 12:35:00|9.28|7.68|9.23|7.63|9.31|7.71|9.17|7.57|0
1655901600000|2022-06-22 12:40:00|9.22|7.62|9.31|7.71|9.31|7.71|9.17|7.57|0
1655901900000|2022-06-22 12:45:00|9.3|7.7|9.27|7.67|9.35|7.75|9.26|7.66|0
1655902200000|2022-06-22 12:50:00|9.26|7.66|9.37|7.77|9.5|7.9|9.19|7.59|0
1655902500000|2022-06-22 12:55:00|9.38|7.78|9.7|8.1|9.72|8.12|9.37|7.77|0
1655902800000|2022-06-22 13:00:00|9.71|8.11|9.46|7.86|9.71|8.11|9.44|7.84|0
1655903100000|2022-06-22 13:05:00|9.47|7.87|9.48|7.88|9.5|7.9|9.34|7.74|0
1655903400000|2022-06-22 13:10:00|9.49|7.89|9.55|7.95|9.62|8.02|9.41|7.81|0
1655903700000|2022-06-22 13:15:00|9.6|8|9.6|8|9.62|8.02|9.45|7.85|0
1655904000000|2022-06-22 13:20:00|9.59|7.99|9.84|8.24|9.87|8.27|9.59|7.99|0
1655904300000|2022-06-22 13:25:00|9.81|8.21|10.07|8.47|10.18|8.58|9.66|8.06|0
1655904600000|2022-06-22 13:30:00|10.04|8.44|9.91|8.31|11.02|9.42|9.68|8.08|0
1655904900000|2022-06-22 13:35:00|9.87|8.27|9.9|8.3|10.17|8.57|9.65|8.05|0
1655905200000|2022-06-22 13:40:00|9.91|8.31|10.19|8.59|10.2|8.6|9.64|8.04|0
1655905500000|2022-06-22 13:45:00|10.22|8.62|10.39|8.79|10.49|8.89|10.07|8.47|0
1655905800000|2022-06-22 13:50:00|10.33|8.73|11.11|9.51|11.15|9.55|10|8.4|0
1655906100000|2022-06-22 13:55:00|11.12|9.52|10.38|8.78|11.34|9.74|10.38|8.78|0
1655906400000|2022-06-22 14:00:00|10.41|8.81|10.34|8.74|10.61|9.01|10.06|8.46|0
1655906700000|2022-06-22 14:05:00|10.35|8.75|10.99|9.39|11.01|9.41|10.16|8.56|0
1655907000000|2022-06-22 14:10:00|11.01|9.41|11.42|9.82|11.46|9.86|10.79|9.19|0
1655907300000|2022-06-22 14:15:00|11.4|9.8|11.99|10.39|11.99|10.39|11.33|9.73|0
1655907600000|2022-06-22 14:20:00|11.98|10.38|12.23|10.63|12.26|10.66|11.29|9.69|0
1655907900000|2022-06-22 14:25:00|12.22|10.62|12.27|10.67|12.3|10.7|12.08|10.48|0
1655908200000|2022-06-22 14:30:00|11.97|10.37|12.11|10.51|12.29|10.69|11.89|10.29|0
1655908500000|2022-06-22 14:35:00|12.07|10.47|12.57|10.97|12.61|11.01|11.98|10.38|0
1655908800000|2022-06-22 14:40:00|12.58|10.98|12.33|10.73|12.6|11|12.19|10.59|0
1655909100000|2022-06-22 14:45:00|12.34|10.74|12|10.4|12.36|10.76|11.71|10.11|0
1655909400000|2022-06-22 14:50:00|11.98|10.38|11.91|10.31|12.12|10.52|11.85|10.25|0
1655909700000|2022-06-22 14:55:00|11.9|10.3|11.97|10.37|12|10.4|11.77|10.17|0
1655910000000|2022-06-22 15:00:00|11.95|10.35|11.48|9.88|12|10.4|11.25|9.65|0
1655910300000|2022-06-22 15:05:00|11.51|9.91|11.6|10|11.62|10.02|10.96|9.36|0
1655910600000|2022-06-22 15:10:00|11.58|9.98|11.52|9.92|11.69|10.09|11.5|9.9|0
1655910900000|2022-06-22 15:15:00|11.53|9.93|11.88|10.28|11.95|10.35|11.52|9.92|0
1655911200000|2022-06-22 15:20:00|11.9|10.3|11.79|10.19|11.9|10.3|11.61|10.01|0
1655911500000|2022-06-22 15:25:00|11.8|10.2|12.2|10.6|12.31|10.71|11.76|10.16|0
1655911800000|2022-06-22 15:30:00|12.22|10.62|12.48|10.88|12.73|11.13|12.2|10.6|0
1655912100000|2022-06-22 15:35:00|12.47|10.87|12.5|10.9|12.58|10.98|12.43|10.83|0
1655912400000|2022-06-22 15:40:00|12.51|10.91|11.79|10.19|12.52|10.92|11.77|10.17|0
1655912700000|2022-06-22 15:45:00|11.78|10.18|11.96|10.36|12.07|10.47|11.54|9.94|0
1655913000000|2022-06-22 15:50:00|11.98|10.38|11.61|10.01|12.02|10.42|11.52|9.92|0
1655913300000|2022-06-22 15:55:00|11.63|10.03|11.29|9.69|11.71|10.11|11.27|9.67|0
1655913600000|2022-06-22 16:00:00|11.28|9.68|11.39|9.79|11.87|10.27|11.21|9.61|0
1655913900000|2022-06-22 16:05:00|11.32|9.72|11.15|9.55|11.35|9.75|11.01|9.41|0
1655914200000|2022-06-22 16:10:00|11.17|9.57|11.38|9.78|11.5|9.9|11.14|9.54|0
1655914500000|2022-06-22 16:15:00|11.39|9.79|11.74|10.14|11.8|10.2|11.37|9.77|0
1655914800000|2022-06-22 16:20:00|11.69|10.09|11.21|9.61|11.95|10.35|11.17|9.57|0
1655915100000|2022-06-22 16:25:00|11.2|9.6|11.25|9.65|11.38|9.78|11.15|9.55|0
1655915400000|2022-06-22 16:30:00|11.21|9.61|11.46|9.86|11.51|9.91|11.17|9.57|0
1655915700000|2022-06-22 16:35:00|11.48|9.88|11.26|9.66|11.63|10.03|11.26|9.66|0
1655916000000|2022-06-22 16:40:00|11.29|9.69|11.6|10|11.6|10|11.29|9.69|0
1655916300000|2022-06-22 16:45:00|11.59|9.99|11.44|9.84|11.64|10.04|11.4|9.8|0
1655916600000|2022-06-22 16:50:00|11.47|9.87|11.47|9.87|11.56|9.96|11.33|9.73|0
1655916900000|2022-06-22 16:55:00|11.48|9.88|11.71|10.11|11.73|10.13|11.39|9.79|0
1655917200000|2022-06-22 17:00:00|11.69|10.09|11.35|9.75|11.76|10.16|11.21|9.61|0
1655917500000|2022-06-22 17:05:00|11.32|9.72|11.44|9.84|11.51|9.91|11.32|9.72|0
1655917800000|2022-06-22 17:10:00|11.43|9.83|11.67|10.07|11.71|10.11|11.43|9.83|0
1655918100000|2022-06-22 17:15:00|11.68|10.08|11.95|10.35|11.96|10.36|11.63|10.03|0
1655918400000|2022-06-22 17:20:00|11.98|10.38|12.09|10.49|12.14|10.54|11.9|10.3|0
1655918700000|2022-06-22 17:25:00|12.1|10.5|12.09|10.49|12.23|10.63|11.92|10.32|0
1655919000000|2022-06-22 17:30:00|12.07|10.47|11.79|10.19|12.07|10.47|11.79|10.19|0
1655919300000|2022-06-22 17:35:00|11.75|10.15|11.93|10.33|12.32|10.72|11.64|10.04|0
1655919600000|2022-06-22 17:40:00|11.92|10.32|12.07|10.47|12.07|10.47|11.85|10.25|0
1655919900000|2022-06-22 17:45:00|12.08|10.48|12.26|10.66|12.26|10.66|12.02|10.42|0
1655920200000|2022-06-22 17:50:00|12.25|10.65|12|10.4|12.26|10.66|11.93|10.33|0
1655920500000|2022-06-22 17:55:00|11.99|10.39|12.1|10.5|12.11|10.51|11.85|10.25|0
1655920800000|2022-06-22 18:00:00|12.15|10.55|12.23|10.63|12.35|10.75|12.04|10.44|0
1655921100000|2022-06-22 18:05:00|12.25|10.65|12.36|10.76|12.94|11.34|12.21|10.61|0
1655921400000|2022-06-22 18:10:00|12.32|10.72|12.57|10.97|12.59|10.99|12.27|10.67|0
1655921700000|2022-06-22 18:15:00|12.58|10.98|12.58|10.98|12.76|11.16|12.49|10.89|0
1655922000000|2022-06-22 18:20:00|12.63|11.03|12.62|10.33|12.67|11.03|12.06|10.24|0
1655922300000|2022-06-22 18:25:00|12.6|10.31|12.27|10.04|12.62|10.51|12.09|10.01|0
1655922600000|2022-06-22 18:30:00|12.3|10.06|12.41|10.15|12.45|10.19|12.25|10.02|0
1655922900000|2022-06-22 18:35:00|12.42|10.16|12.29|10.06|12.43|10.17|12.26|10.03|0
1655923200000|2022-06-22 18:40:00|12.25|10.03|11.88|10.28|12.39|10.41|11.74|10.03|0
1655923500000|2022-06-22 18:45:00|11.87|10.27|11.63|10.03|11.98|10.38|11.63|10.03|0
1655923800000|2022-06-22 18:50:00|11.6|10|11.94|10.34|11.94|10.34|11.56|9.96|0
1655924100000|2022-06-22 18:55:00|11.95|10.35|12.12|10.52|12.21|10.61|11.95|10.35|0
1655924400000|2022-06-22 19:00:00|12.13|10.53|11.88|10.28|12.25|10.65|11.8|10.2|0
1655924700000|2022-06-22 19:05:00|11.94|10.34|11.67|10.07|12.01|10.41|11.63|10.03|0
1655925000000|2022-06-22 19:10:00|11.66|10.06|11.59|9.99|11.73|10.13|11.41|9.81|0
1655925300000|2022-06-22 19:15:00|11.65|10.05|11.4|9.8|11.74|10.14|11.13|9.53|0
1655925600000|2022-06-22 19:20:00|11.39|9.79|11.44|9.84|11.57|9.97|11.36|9.76|0
1655925900000|2022-06-22 19:25:00|11.4|9.8|11|9.4|11.45|9.85|10.86|9.26|0
1655926200000|2022-06-22 19:30:00|10.95|9.35|10.8|9.2|11.15|9.55|10.8|9.2|0
1655926500000|2022-06-22 19:35:00|10.79|9.19|10.69|9.09|10.85|9.25|10.53|8.93|0
1655926800000|2022-06-22 19:40:00|10.61|9.01|10.74|9.14|10.81|9.21|10.44|8.84|0
1655927100000|2022-06-22 19:45:00|10.67|9.07|10.62|9.02|10.92|9.32|10.31|8.71|0
1655927400000|2022-06-22 19:50:00|10.58|8.98|11.14|9.54|11.2|9.6|10.53|8.93|0
1655927700000|2022-06-22 19:55:00|11.15|9.55|10.4|8.8|11.2|9.6|10.4|8.8|0
1655928000000|2022-06-22 20:00:00|10.48|8.88|10.63|9.03|10.71|9.11|10.42|8.82|0
1655928300000|2022-06-22 20:05:00|10.62|9.02|10.65|9.05|10.71|9.11|10.59|8.99|0
1655928600000|2022-06-22 20:10:00|10.63|9.03|10.68|9.08|10.76|9.16|10.63|9.03|0
1655928900000|2022-06-22 20:15:00|10.76|8.96|10.71|8.91|10.78|8.98|10.7|8.9|0
1655929200000|2022-06-22 20:20:00|10.72|8.92|10.84|9.04|10.84|9.04|10.71|8.91|0
1655929500000|2022-06-22 20:25:00|10.82|9.02|10.6|8.8|10.84|9.04|10.6|8.8|0
1655929800000|2022-06-22 20:30:00|10.62|8.82|10.51|8.71|10.62|8.82|10.48|8.68|0
1655930100000|2022-06-22 20:35:00|10.52|8.72|10.6|8.8|10.6|8.8|10.46|8.66|0
1655930400000|2022-06-22 20:40:00|10.61|8.81|10.33|8.53|10.65|8.85|10.27|8.47|0
1655930700000|2022-06-22 20:45:00|10.31|8.51|10.24|8.44|10.33|8.53|10.2|8.4|0
1655931000000|2022-06-22 20:50:00|10.23|8.43|10.19|8.39|10.27|8.47|10.19|8.39|0
1655931300000|2022-06-22 20:55:00|10.18|8.38|10.23|8.43|10.25|8.45|10.18|8.38|0
1655931600000|2022-06-22 21:00:00|10.22|8.42|10.21|8.41|10.23|8.43|10.2|8.4|0
1655931900000|2022-06-22 21:05:00|10.23|8.43|10.24|8.44|10.24|8.44|10.22|8.42|0
1655932200000|2022-06-22 21:10:00|10.22|8.42|10.21|8.41|10.22|8.42|10.21|8.41|0
1655932500000|2022-06-22 21:15:00|10.23|8.43|10.22|8.42|10.24|8.44|10.22|8.42|0
1655932800000|2022-06-22 21:20:00|10.23|8.43|10.21|8.41|10.23|8.43|10.21|8.41|0
1655933100000|2022-06-22 21:25:00|10.2|8.4|10.2|8.4|10.2|8.4|10.18|8.38|0
1655933400000|2022-06-22 21:30:00|10.19|8.39|10.19|8.39|10.23|8.43|10.19|8.39|0
1655934000000|2022-06-22 21:40:00|10.2|8.4|10.19|8.39|10.21|8.41|10.18|8.38|0
1655934300000|2022-06-22 21:45:00|10.17|8.37|10.19|8.39|10.19|8.39|10.17|8.37|0
1655934600000|2022-06-22 21:50:00|10.2|8.4|10.21|8.41|10.21|8.41|10.2|8.4|0
1655934900000|2022-06-22 21:55:00|10.22|8.42|10.22|8.42|10.22|8.42|10.2|8.4|0
1655935200000|2022-06-22 22:00:00|10.27|8.47|10.29|8.49|10.37|8.57|10.21|8.41|0
1655935500000|2022-06-22 22:05:00|10.28|8.48|10.1|8.3|10.28|8.48|10|8.2|0
1655935800000|2022-06-22 22:10:00|10.09|8.29|10.18|8.38|10.18|8.38|10.09|8.29|0
1655936100000|2022-06-22 22:15:00|10.17|8.37|10.09|8.29|10.24|8.44|10.09|8.29|0
1655936400000|2022-06-22 22:20:00|10.1|8.3|9.99|8.19|10.12|8.32|9.99|8.19|0
1655936700000|2022-06-22 22:25:00|9.98|8.18|10.02|8.22|10.05|8.25|9.92|8.12|0
1655937000000|2022-06-22 22:30:00|10.03|8.23|9.98|8.18|10.03|8.23|9.95|8.15|0
1655937300000|2022-06-22 22:35:00|9.99|8.19|10.03|8.23|10.06|8.26|9.99|8.19|0
1655937600000|2022-06-22 22:40:00|10.02|8.22|10.06|8.26|10.07|8.27|9.98|8.18|0
1655937900000|2022-06-22 22:45:00|10.05|8.25|10.08|8.28|10.11|8.31|10.01|8.21|0
1655938200000|2022-06-22 22:50:00|10.07|8.27|10.04|8.24|10.1|8.3|10.01|8.21|0
1655938500000|2022-06-22 22:55:00|10.05|8.25|10.07|8.27|10.07|8.27|10.01|8.21|0
1655938800000|2022-06-22 23:00:00|10.08|8.28|10|8.2|10.08|8.28|9.99|8.19|0
1655939100000|2022-06-22 23:05:00|9.99|8.19|9.82|8.02|10|8.2|9.82|8.02|0
1655939400000|2022-06-22 23:10:00|9.83|8.03|9.75|7.95|9.85|8.05|9.71|7.91|0
1655939700000|2022-06-22 23:15:00|9.76|7.96|9.78|7.98|9.78|7.98|9.72|7.92|0
1655940000000|2022-06-22 23:20:00|9.79|7.99|9.56|7.76|9.79|7.99|9.55|7.75|0
1655940300000|2022-06-22 23:25:00|9.55|7.75|9.51|7.71|9.56|7.76|9.49|7.69|0
1655940600000|2022-06-22 23:30:00|9.52|7.72|9.38|7.58|9.52|7.72|9.34|7.54|0
1655940900000|2022-06-22 23:35:00|9.39|7.59|9.26|7.46|9.39|7.59|9.2|7.4|0
1655941200000|2022-06-22 23:40:00|9.25|7.45|9.37|7.57|9.42|7.62|9.25|7.45|0
1655941500000|2022-06-22 23:45:00|9.38|7.58|9.31|7.51|9.39|7.59|9.27|7.47|0
1655941800000|2022-06-22 23:50:00|9.3|7.5|9.41|7.61|9.46|7.66|9.3|7.5|0
1655942100000|2022-06-22 23:55:00|9.4|7.6|9.49|7.69|9.52|7.72|9.4|7.6|0
1655942400000|2022-06-23 00:00:00|9.48|7.68|9.59|7.79|9.64|7.84|9.45|7.65|0
1655942700000|2022-06-23 00:05:00|9.58|7.78|9.64|7.84|9.64|7.84|9.57|7.77|0
1655943000000|2022-06-23 00:10:00|9.63|7.83|9.63|7.83|9.64|7.84|9.59|7.79|0
1655943300000|2022-06-23 00:15:00|9.64|7.84|9.58|7.78|9.98|8.18|9.54|7.74|0
1655943600000|2022-06-23 00:20:00|9.6|7.8|9.83|8.03|9.84|8.04|9.57|7.77|0
1655943900000|2022-06-23 00:25:00|9.84|8.04|9.75|7.95|9.94|8.14|9.75|7.95|0
1655944200000|2022-06-23 00:30:00|9.73|7.93|9.8|8|9.8|8|9.58|7.78|0
1655944500000|2022-06-23 00:35:00|9.81|8.01|9.83|8.03|9.9|8.1|9.77|7.97|0
1655944800000|2022-06-23 00:40:00|9.81|8.01|9.97|8.17|9.99|8.19|9.8|8|0
1655945100000|2022-06-23 00:45:00|9.98|8.18|10.08|8.28|10.15|8.35|9.95|8.15|0
1655945400000|2022-06-23 00:50:00|10.07|8.27|10.53|8.73|10.57|8.77|10.07|8.27|0
1655945700000|2022-06-23 00:55:00|10.54|8.74|10.59|8.79|10.83|9.03|10.54|8.74|0
1655946000000|2022-06-23 01:00:00|10.57|8.77|10.56|8.76|10.68|8.88|10.45|8.65|0
1655946300000|2022-06-23 01:05:00|10.55|8.75|10.61|8.81|10.66|8.86|10.46|8.66|0
1655946600000|2022-06-23 01:10:00|10.62|8.82|10.48|8.68|10.68|8.88|10.48|8.68|0
1655946900000|2022-06-23 01:15:00|10.46|8.66|10.26|8.46|10.51|8.71|10.22|8.42|0
1655947200000|2022-06-23 01:20:00|10.27|8.47|10.41|8.61|10.53|8.73|10.27|8.47|0
1655947500000|2022-06-23 01:25:00|10.4|8.6|10.41|8.61|10.45|8.65|10.28|8.48|0
1655947800000|2022-06-23 01:30:00|10.42|8.62|10.48|8.68|10.59|8.79|10.42|8.62|0
1655948100000|2022-06-23 01:35:00|10.47|8.67|10.32|8.52|10.51|8.71|10.29|8.49|0
1655948400000|2022-06-23 01:40:00|10.33|8.53|10.2|8.4|10.35|8.55|10.2|8.4|0
1655948700000|2022-06-23 01:45:00|10.21|8.41|10.11|8.31|10.35|8.55|10.07|8.27|0
1655949000000|2022-06-23 01:50:00|10.09|8.29|9.74|7.94|10.1|8.3|9.74|7.94|0
1655949300000|2022-06-23 01:55:00|9.76|7.96|9.55|7.75|9.76|7.96|9.51|7.71|0
1655949600000|2022-06-23 02:00:00|9.54|7.74|9.66|7.86|9.68|7.88|9.5|7.7|0
1655949900000|2022-06-23 02:05:00|9.65|7.85|9.62|7.82|9.69|7.89|9.57|7.77|0
1655950200000|2022-06-23 02:10:00|9.61|7.81|9.48|7.68|9.68|7.88|9.39|7.59|0
1655950500000|2022-06-23 02:15:00|9.46|7.66|9.45|7.65|9.51|7.71|9.41|7.61|0
1655950800000|2022-06-23 02:20:00|9.44|7.64|9.33|7.53|9.5|7.7|9.31|7.51|0
1655951100000|2022-06-23 02:25:00|9.34|7.54|9.49|7.69|9.51|7.71|9.34|7.54|0
1655951400000|2022-06-23 02:30:00|9.5|7.7|9.76|7.96|9.76|7.96|9.5|7.7|0
1655951700000|2022-06-23 02:35:00|9.77|7.97|9.82|8.02|9.82|8.02|9.73|7.93|0
1655952000000|2022-06-23 02:40:00|9.83|8.03|9.76|7.96|9.84|8.04|9.74|7.94|0
1655952300000|2022-06-23 02:45:00|9.79|7.99|10.01|8.21|10.01|8.21|9.76|7.96|0
1655952600000|2022-06-23 02:50:00|10.03|8.23|9.85|8.05|10.03|8.23|9.85|8.05|0
1655952900000|2022-06-23 02:55:00|9.86|8.06|9.81|8.01|9.87|8.07|9.76|7.96|0
1655953200000|2022-06-23 03:00:00|9.8|8|9.7|7.9|9.86|8.06|9.66|7.86|0
1655953500000|2022-06-23 03:05:00|9.69|7.89|9.87|8.07|9.9|8.1|9.69|7.89|0
1655953800000|2022-06-23 03:10:00|9.9|8.1|9.87|8.07|10.04|8.24|9.85|8.05|0
1655954100000|2022-06-23 03:15:00|9.89|8.09|9.97|8.17|9.97|8.17|9.79|7.99|0
1655954400000|2022-06-23 03:20:00|10|8.2|9.96|8.16|10.02|8.22|9.92|8.12|0
1655954700000|2022-06-23 03:25:00|9.98|8.18|9.91|8.11|10.01|8.21|9.83|8.03|0
1655955000000|2022-06-23 03:30:00|9.9|8.1|9.91|8.11|9.95|8.15|9.83|8.03|0
1655955300000|2022-06-23 03:35:00|9.92|8.12|10|8.2|10.09|8.29|9.92|8.12|0
1655955600000|2022-06-23 03:40:00|10.01|8.21|9.86|8.06|10.03|8.23|9.86|8.06|0
1655955900000|2022-06-23 03:45:00|9.87|8.07|9.87|8.07|9.94|8.14|9.86|8.06|0
1655956200000|2022-06-23 03:50:00|9.89|8.09|9.93|8.13|9.94|8.14|9.85|8.05|0
1655956500000|2022-06-23 03:55:00|9.94|8.14|9.78|7.98|9.94|8.14|9.78|7.98|0
1655956800000|2022-06-23 04:00:00|9.77|7.97|9.78|7.98|9.86|8.06|9.77|7.97|0
1655957100000|2022-06-23 04:05:00|9.77|7.97|9.62|7.82|9.77|7.97|9.6|7.8|0
1655957400000|2022-06-23 04:10:00|9.63|7.83|9.78|7.98|9.81|8.01|9.62|7.82|0
1655957700000|2022-06-23 04:15:00|9.79|7.99|9.8|8|9.89|8.09|9.77|7.97|0
1655958000000|2022-06-23 04:20:00|9.81|8.01|9.92|8.12|9.94|8.14|9.79|7.99|0
1655958300000|2022-06-23 04:25:00|9.94|8.14|10.13|8.33|10.13|8.33|9.94|8.14|0
1655958600000|2022-06-23 04:30:00|10.14|8.34|10.19|8.39|10.25|8.45|10.09|8.29|0
1655958900000|2022-06-23 04:35:00|10.2|8.4|10.19|8.39|10.2|8.4|10.12|8.32|0
1655959200000|2022-06-23 04:40:00|10.22|8.42|10.29|8.49|10.3|8.5|10.22|8.42|0
1655959500000|2022-06-23 04:45:00|10.28|8.48|10.17|8.37|10.29|8.49|10.14|8.34|0
1655959800000|2022-06-23 04:50:00|10.16|8.36|10.04|8.24|10.18|8.38|10|8.2|0
1655960100000|2022-06-23 04:55:00|10|8.2|10.07|8.27|10.13|8.33|10|8.2|0
1655960400000|2022-06-23 05:00:00|10.06|8.26|10.11|8.31|10.13|8.33|10.06|8.26|0
1655960700000|2022-06-23 05:05:00|10.1|8.3|10.07|8.27|10.18|8.38|10.06|8.26|0
1655961000000|2022-06-23 05:10:00|10.06|8.26|10.05|8.25|10.12|8.32|10.03|8.23|0
1655961300000|2022-06-23 05:15:00|10.06|8.26|10.2|8.4|10.27|8.47|10.06|8.26|0
1655961600000|2022-06-23 05:20:00|10.19|8.39|10.09|8.29|10.25|8.45|10.08|8.28|0
1655961900000|2022-06-23 05:25:00|10.1|8.3|10.24|8.44|10.27|8.47|10.09|8.29|0
1655962200000|2022-06-23 05:30:00|10.23|8.43|10.41|8.61|10.47|8.67|10.23|8.43|0
1655962500000|2022-06-23 05:35:00|10.42|8.62|10.28|8.48|10.5|8.7|10.28|8.48|0
1655962800000|2022-06-23 05:40:00|10.29|8.49|10.29|8.49|10.36|8.56|10.27|8.47|0
1655963100000|2022-06-23 05:45:00|10.3|8.5|10.33|8.53|10.35|8.55|10.26|8.46|0
1655963400000|2022-06-23 05:50:00|10.3|8.5|10.15|8.35|10.3|8.5|10.15|8.35|0
1655963700000|2022-06-23 05:55:00|10.16|8.36|10.2|8.4|10.22|8.42|10.11|8.31|0
1655964000000|2022-06-23 06:00:00|10.18|8.38|10.14|8.34|10.24|8.44|9.95|8.15|0
1655964300000|2022-06-23 06:05:00|10.12|8.32|10.01|8.21|10.14|8.34|9.96|8.16|0
1655964600000|2022-06-23 06:10:00|10.02|8.22|10.07|8.27|10.14|8.34|9.99|8.19|0
1655964900000|2022-06-23 06:15:00|10.05|8.25|10.08|8.28|10.12|8.32|10.02|8.22|0
1655965200000|2022-06-23 06:20:00|10.09|8.29|9.94|8.14|10.09|8.29|9.9|8.1|0
1655965500000|2022-06-23 06:25:00|9.95|8.15|9.94|8.14|10.02|8.22|9.91|8.11|0
1655965800000|2022-06-23 06:30:00|9.92|8.12|9.94|8.14|10.03|8.23|9.92|8.12|0
1655966100000|2022-06-23 06:35:00|9.95|8.15|10.04|8.24|10.05|8.25|9.91|8.11|0
1655966400000|2022-06-23 06:40:00|10.03|8.23|10.18|8.38|10.18|8.38|10.03|8.23|0
1655966700000|2022-06-23 06:45:00|10.19|8.39|10.51|8.71|10.53|8.73|10.11|8.31|0
1655967000000|2022-06-23 06:50:00|10.49|8.69|10.45|8.65|10.54|8.74|10.39|8.59|0
1655967300000|2022-06-23 06:55:00|10.44|8.64|10.46|8.66|10.61|8.81|10.37|8.57|0
1655967600000|2022-06-23 07:00:00|10.47|8.67|10.36|8.56|10.47|8.67|10.13|8.33|0
1655967900000|2022-06-23 07:05:00|10.25|8.65|9.92|8.32|10.33|8.73|9.9|8.3|0
1655968200000|2022-06-23 07:10:00|9.94|8.34|10.13|8.53|10.17|8.57|9.9|8.3|0
1655968500000|2022-06-23 07:15:00|10.04|8.44|9.82|8.22|10.04|8.44|9.67|8.07|0
1655968800000|2022-06-23 07:20:00|9.78|8.18|9.97|8.37|10.11|8.51|9.55|7.95|0
1655969100000|2022-06-23 07:25:00|9.98|8.38|10.12|8.52|10.16|8.56|9.91|8.31|0
1655969400000|2022-06-23 07:30:00|10.2|8.6|10.14|8.54|10.2|8.6|9.88|8.28|0
1655969700000|2022-06-23 07:35:00|10.13|8.53|9.96|8.36|10.13|8.53|9.72|8.12|0
1655970000000|2022-06-23 07:40:00|9.95|8.35|10.19|8.59|10.24|8.64|9.91|8.31|0
1655970300000|2022-06-23 07:45:00|10.18|8.58|10.15|8.55|10.29|8.69|10.1|8.5|0
1655970600000|2022-06-23 07:50:00|10.16|8.56|9.97|8.37|10.16|8.56|9.95|8.35|0
1655970900000|2022-06-23 07:55:00|9.96|8.36|10|8.4|10.1|8.5|9.86|8.26|0
1655971200000|2022-06-23 08:00:00|9.91|8.31|10.36|8.76|10.36|8.76|9.84|8.24|0
1655971500000|2022-06-23 08:05:00|10.34|8.74|10.72|9.12|10.73|9.13|10.28|8.68|0
1655971800000|2022-06-23 08:10:00|10.68|9.08|10.73|9.13|11.37|9.77|10.66|9.06|0
1655972100000|2022-06-23 08:15:00|10.75|9.15|10.83|9.23|11.07|9.47|10.72|9.12|0
1655972400000|2022-06-23 08:20:00|10.82|9.22|10.77|9.17|10.85|9.25|10.76|9.16|0
1655972700000|2022-06-23 08:25:00|10.78|9.18|10.63|9.03|10.83|9.23|10.63|9.03|0
1655973000000|2022-06-23 08:30:00|10.6|9|10.47|8.87|10.65|9.05|10.47|8.87|0
1655973300000|2022-06-23 08:35:00|10.46|8.86|10.91|9.31|10.96|9.36|10.39|8.79|0
1655973600000|2022-06-23 08:40:00|10.92|9.32|10.99|9.39|11.05|9.45|10.91|9.31|0
1655973900000|2022-06-23 08:45:00|11|9.4|11.02|9.42|11.06|9.46|10.94|9.34|0
1655974200000|2022-06-23 08:50:00|11.04|9.44|10.95|9.35|11.05|9.45|10.92|9.32|0
1655974500000|2022-06-23 08:55:00|10.93|9.33|11|9.4|11.08|9.48|10.92|9.32|0
1655974800000|2022-06-23 09:00:00|11.01|9.41|11.24|9.64|11.25|9.65|10.97|9.37|0
1655975100000|2022-06-23 09:05:00|11.22|9.62|11.17|9.57|11.26|9.66|11.15|9.55|0
1655975400000|2022-06-23 09:10:00|11.19|9.59|11.59|9.99|11.59|9.99|11.17|9.57|0
1655975700000|2022-06-23 09:15:00|11.6|10|11.53|9.93|11.68|10.08|11.53|9.93|0
1655976000000|2022-06-23 09:20:00|11.55|9.95|10.98|9.38|11.57|9.97|10.96|9.36|0
1655976300000|2022-06-23 09:25:00|10.97|9.37|10.99|9.39|11.02|9.42|10.91|9.31|0
1655976600000|2022-06-23 09:30:00|10.97|9.37|10.97|9.37|10.99|9.39|10.86|9.26|0
1655976900000|2022-06-23 09:35:00|10.99|9.39|11.06|9.46|11.07|9.47|10.9|9.3|0
1655977200000|2022-06-23 09:40:00|11.05|9.45|11.25|9.65|11.25|9.65|11.05|9.45|0
1655977500000|2022-06-23 09:45:00|11.24|9.64|11.19|9.59|11.32|9.72|11.16|9.56|0
1655977800000|2022-06-23 09:50:00|11.2|9.6|11.26|9.66|11.3|9.7|11.2|9.6|0
1655978100000|2022-06-23 09:55:00|11.25|9.65|11.37|9.77|11.52|9.92|11.23|9.63|0
1655978400000|2022-06-23 10:00:00|11.39|9.79|11.38|9.78|11.43|9.83|11.33|9.73|0
1655978700000|2022-06-23 10:05:00|11.39|9.79|11.48|9.88|11.54|9.94|11.37|9.77|0
1655979000000|2022-06-23 10:10:00|11.49|9.89|11.61|10.01|11.68|10.08|11.44|9.84|0
1655979300000|2022-06-23 10:15:00|11.62|10.02|11.55|9.95|11.63|10.03|11.51|9.91|0
1655979600000|2022-06-23 10:20:00|11.58|9.98|11.7|10.1|11.73|10.13|11.51|9.91|0
1655979900000|2022-06-23 10:25:00|11.69|10.09|11.97|10.37|11.98|10.38|11.69|10.09|0
1655980200000|2022-06-23 10:30:00|11.95|10.35|11.8|10.2|11.95|10.35|11.74|10.14|0
1655980500000|2022-06-23 10:35:00|11.82|10.22|11.99|10.39|12.06|10.46|11.79|10.19|0
1655980800000|2022-06-23 10:40:00|12.01|10.41|11.88|10.28|12.19|10.59|11.88|10.28|0
1655981100000|2022-06-23 10:45:00|11.89|10.29|12.09|10.49|12.09|10.49|11.81|10.21|0
1655981400000|2022-06-23 10:50:00|12.08|10.48|12.13|10.53|12.28|10.68|12.06|10.46|0
1655981700000|2022-06-23 10:55:00|12.11|10.51|12.21|10.61|12.31|10.71|12.1|10.5|0
1655982000000|2022-06-23 11:00:00|12.22|10.62|12.09|10.49|12.22|10.62|12.06|10.46|0
1655982300000|2022-06-23 11:05:00|12.1|10.5|12|10.4|12.1|10.5|11.96|10.36|0
1655982600000|2022-06-23 11:10:00|11.99|10.39|11.97|10.37|12|10.4|11.89|10.29|0
1655982900000|2022-06-23 11:15:00|11.99|10.39|12.08|10.48|12.15|10.55|11.97|10.37|0
1655983200000|2022-06-23 11:20:00|12.07|10.47|12.19|10.59|12.24|10.64|12.07|10.47|0
1655983500000|2022-06-23 11:25:00|12.18|10.58|12.22|10.62|12.25|10.65|11.94|10.34|0
1655983800000|2022-06-23 11:30:00|12.19|10.59|12|10.4|12.2|10.6|11.95|10.35|0
1655984100000|2022-06-23 11:35:00|12.01|10.41|12.05|10.45|12.08|10.48|11.98|10.38|0
1655984400000|2022-06-23 11:40:00|12.06|10.46|11.97|10.37|12.09|10.49|11.8|10.2|0
1655984700000|2022-06-23 11:45:00|11.93|10.33|12.04|10.44|12.1|10.5|11.87|10.27|0
1655985000000|2022-06-23 11:50:00|12.03|10.43|12.03|10.43|12.06|10.46|11.95|10.35|0
1655985300000|2022-06-23 11:55:00|12.02|10.42|11.91|10.31|12.03|10.43|11.88|10.28|0
1655985600000|2022-06-23 12:00:00|11.9|10.3|11.73|10.13|11.94|10.34|11.73|10.13|0
1655985900000|2022-06-23 12:05:00|11.72|10.12|11.55|9.95|11.72|10.12|11.53|9.93|0
1655986200000|2022-06-23 12:10:00|11.53|9.93|11.79|10.19|11.86|10.26|11.51|9.91|0
1655986500000|2022-06-23 12:15:00|11.8|10.2|11.89|10.29|11.95|10.35|11.76|10.16|0
1655986800000|2022-06-23 12:20:00|11.91|10.31|11.8|10.2|11.91|10.31|11.75|10.15|0
1655987100000|2022-06-23 12:25:00|11.79|10.19|11.69|10.09|11.8|10.2|11.67|10.07|0
1655987400000|2022-06-23 12:30:00|11.67|10.07|11.38|9.78|11.67|10.07|11.37|9.77|0
1655987700000|2022-06-23 12:35:00|11.39|9.79|11.51|9.91|11.6|10|11.27|9.67|0
1655988000000|2022-06-23 12:40:00|11.52|9.92|11.49|9.89|11.75|10.15|11.49|9.89|0
1655988300000|2022-06-23 12:45:00|11.46|9.86|11.63|10.03|11.68|10.08|11.45|9.85|0
1655988600000|2022-06-23 12:50:00|11.62|10.02|11.59|9.99|11.7|10.1|11.5|9.9|0
1655988900000|2022-06-23 12:55:00|11.6|10|11.78|10.18|11.87|10.27|11.55|9.95|0
1655989200000|2022-06-23 13:00:00|11.8|10.2|11.86|10.26|11.92|10.32|11.72|10.12|0
1655989500000|2022-06-23 13:05:00|11.84|10.24|12.06|10.46|12.07|10.47|11.73|10.13|0
1655989800000|2022-06-23 13:10:00|12.05|10.45|12.14|10.54|12.15|10.55|11.96|10.36|0
1655990100000|2022-06-23 13:15:00|12.15|10.55|12.25|10.65|12.29|10.69|12.15|10.55|0
1655990400000|2022-06-23 13:20:00|12.26|10.66|12.32|10.72|12.33|10.73|12.23|10.63|0
1655990700000|2022-06-23 13:25:00|12.31|10.71|11.99|10.39|12.33|10.73|11.99|10.39|0
1655991000000|2022-06-23 13:30:00|11.97|10.37|11.8|10.2|12.39|10.79|11.74|10.14|0
1655991300000|2022-06-23 13:35:00|11.75|10.15|11.66|10.06|11.9|10.3|11.53|9.93|0
1655991600000|2022-06-23 13:40:00|11.67|10.07|11.87|10.27|12.27|10.67|11.65|10.05|0
1655991900000|2022-06-23 13:45:00|12.03|10.43|11.96|10.36|12.12|10.52|11.41|9.81|0
1655992200000|2022-06-23 13:50:00|11.95|10.35|11.18|9.58|11.95|10.35|11.06|9.46|0
1655992500000|2022-06-23 13:55:00|11.17|9.57|12.22|10.62|12.29|10.69|11.14|9.54|0
1655992800000|2022-06-23 14:00:00|12.2|10.6|12.25|10.65|12.44|10.84|12.09|10.49|0
1655993100000|2022-06-23 14:05:00|12.27|10.67|11.16|9.56|12.42|10.82|11.13|9.53|0
1655993400000|2022-06-23 14:10:00|11.2|9.6|11.12|9.52|11.38|9.78|10.85|9.25|0
1655993700000|2022-06-23 14:15:00|11.17|9.57|11.25|9.65|11.43|9.83|11.04|9.44|0
1655994000000|2022-06-23 14:20:00|11.31|9.71|11.27|9.67|11.78|10.18|11.24|9.64|0
1655994300000|2022-06-23 14:25:00|11.26|9.66|11.25|9.65|11.55|9.95|11.06|9.46|0
1655994600000|2022-06-23 14:30:00|11.33|9.73|11.14|9.54|11.51|9.91|11.02|9.42|0
1655994900000|2022-06-23 14:35:00|11.04|9.44|11.55|9.95|11.55|9.95|10.95|9.35|0
1655995200000|2022-06-23 14:40:00|11.58|9.98|11.7|10.1|11.97|10.37|11.58|9.98|0
1655995500000|2022-06-23 14:45:00|11.67|10.07|11.46|9.86|11.79|10.19|11.41|9.81|0
1655995800000|2022-06-23 14:50:00|11.49|9.89|11.53|9.93|11.65|10.05|11.31|9.71|0
1655996100000|2022-06-23 14:55:00|11.54|9.94|11.77|10.17|11.91|10.31|11.53|9.93|0
1655996400000|2022-06-23 15:00:00|11.78|10.18|11.26|9.66|11.78|10.18|11.24|9.64|0
1655996700000|2022-06-23 15:05:00|11.27|9.67|11.49|9.89|11.49|9.89|11.2|9.6|0
1655997000000|2022-06-23 15:10:00|11.53|9.93|11.8|10.2|11.96|10.36|11.42|9.82|0
1655997300000|2022-06-23 15:15:00|11.77|10.17|11.71|10.11|11.77|10.17|11.61|10.01|0
1655997600000|2022-06-23 15:20:00|11.69|10.09|11.28|9.68|11.81|10.21|11.2|9.6|0
1655997900000|2022-06-23 15:25:00|11.26|9.66|11.26|9.66|11.39|9.79|11.21|9.61|0
1655998200000|2022-06-23 15:30:00|11.33|9.73|10.94|9.34|11.43|9.83|10.89|9.29|0
1655998500000|2022-06-23 15:35:00|10.93|9.33|10.58|8.98|10.93|9.33|10.58|8.98|0
1655998800000|2022-06-23 15:40:00|10.59|8.99|10.8|9.2|10.81|9.21|10.52|8.92|0
1655999100000|2022-06-23 15:45:00|10.79|9.19|10.91|9.31|10.93|9.33|10.66|9.06|0
1655999400000|2022-06-23 15:50:00|10.88|9.28|10.7|9.1|10.91|9.31|10.7|9.1|0
1655999700000|2022-06-23 15:55:00|10.69|9.09|10.38|8.78|10.69|9.09|10.33|8.73|0
1656000000000|2022-06-23 16:00:00|10.39|8.79|9.83|8.23|10.45|8.85|9.83|8.23|0
1656000300000|2022-06-23 16:05:00|9.82|8.22|10.71|9.11|10.9|9.3|9.78|8.18|0
1656000600000|2022-06-23 16:10:00|10.72|9.12|10.86|9.26|10.92|9.32|10.6|9|0
1656000900000|2022-06-23 16:15:00|10.8|9.2|11.06|9.46|11.19|9.59|10.72|9.12|0
1656001200000|2022-06-23 16:20:00|11.05|9.45|10.84|9.24|11.26|9.66|10.71|9.11|0
1656001500000|2022-06-23 16:25:00|10.82|9.22|10.69|9.09|10.87|9.27|10.62|9.02|0
1656001800000|2022-06-23 16:30:00|10.66|9.06|10.55|8.95|10.77|9.17|10.29|8.69|0
1656002100000|2022-06-23 16:35:00|10.58|8.98|10.41|8.81|10.73|9.13|10.34|8.74|0
1656002400000|2022-06-23 16:40:00|10.38|8.78|10.5|8.9|10.64|9.04|10.34|8.74|0
1656002700000|2022-06-23 16:45:00|10.46|8.86|10.42|8.82|10.57|8.97|10.21|8.61|0
1656003000000|2022-06-23 16:50:00|10.39|8.79|10.41|8.81|10.48|8.88|10.09|8.49|0
1656003300000|2022-06-23 16:55:00|10.39|8.79|10.31|8.71|10.54|8.94|10.25|8.65|0
1656003600000|2022-06-23 17:00:00|10.29|8.69|10.18|8.58|10.29|8.69|9.99|8.39|0
1656003900000|2022-06-23 17:05:00|10.17|8.57|10.45|8.85|10.62|9.02|10.16|8.56|0
1656004200000|2022-06-23 17:10:00|10.44|8.84|10.79|9.19|10.96|9.36|10.43|8.83|0
1656004500000|2022-06-23 17:15:00|10.83|9.23|10.91|9.31|11.01|9.41|10.8|9.2|0
1656004800000|2022-06-23 17:20:00|10.95|9.35|10.88|9.28|11.14|9.54|10.66|9.06|0
1656005100000|2022-06-23 17:25:00|10.9|9.3|10.77|9.17|11.04|9.44|10.69|9.09|0
1656005400000|2022-06-23 17:30:00|10.76|9.16|10.91|9.31|10.98|9.38|10.75|9.15|0
1656005700000|2022-06-23 17:35:00|10.92|9.32|10.73|9.13|11.01|9.41|10.62|9.02|0
1656006000000|2022-06-23 17:40:00|10.75|9.15|10.71|9.11|10.82|9.22|10.5|8.9|0
1656006300000|2022-06-23 17:45:00|10.72|9.12|10.94|9.34|10.94|9.34|10.63|9.03|0
1656006600000|2022-06-23 17:50:00|10.96|9.36|11.18|9.58|11.26|9.66|10.93|9.33|0
1656006900000|2022-06-23 17:55:00|11.2|9.6|11.25|9.65|11.31|9.71|11.12|9.52|0
1656007200000|2022-06-23 18:00:00|11.26|9.66|11.2|9.6|11.38|9.78|11.12|9.52|0
1656007500000|2022-06-23 18:05:00|11.17|9.57|11.3|9.7|11.3|9.7|11.17|9.57|0
1656007800000|2022-06-23 18:10:00|11.29|9.69|11.25|9.65|11.41|9.81|11.13|9.53|0
1656008100000|2022-06-23 18:15:00|11.27|9.67|11.22|9.62|11.32|9.72|11.09|9.49|0
1656008400000|2022-06-23 18:20:00|11.23|9.63|11.44|9.84|11.44|9.84|11.1|9.5|0
1656008700000|2022-06-23 18:25:00|11.47|9.87|11.64|10.04|11.68|10.08|11.35|9.75|0
1656009000000|2022-06-23 18:30:00|11.62|10.02|12.01|10.41|12.08|10.48|11.61|10.01|0
1656009300000|2022-06-23 18:35:00|12|10.4|11.6|10|12.1|10.5|11.37|9.77|0
1656009600000|2022-06-23 18:40:00|11.59|9.99|11.48|9.88|11.59|9.99|11.43|9.83|0
1656009900000|2022-06-23 18:45:00|11.47|9.87|11.39|9.79|11.48|9.88|11.27|9.67|0
1656010200000|2022-06-23 18:50:00|11.37|9.77|11.71|10.11|11.73|10.13|11.35|9.75|0
1656010500000|2022-06-23 18:55:00|11.66|10.06|11.75|10.15|11.75|10.15|11.59|9.99|0
1656010800000|2022-06-23 19:00:00|11.76|10.16|11.84|10.24|11.86|10.26|11.54|9.94|0
1656011100000|2022-06-23 19:05:00|11.82|10.22|11.92|10.32|12.03|10.43|11.79|10.19|0
1656011400000|2022-06-23 19:10:00|11.94|10.34|11.97|10.37|12|10.4|11.79|10.19|0
1656011700000|2022-06-23 19:15:00|11.98|10.38|11.88|10.28|12.02|10.42|11.68|10.08|0
1656012000000|2022-06-23 19:20:00|11.91|10.31|11.94|10.34|12.07|10.47|11.83|10.23|0
1656012300000|2022-06-23 19:25:00|11.92|10.32|12.19|10.59|12.31|10.71|11.92|10.32|0
1656012600000|2022-06-23 19:30:00|12.18|10.58|12.86|11.26|12.87|11.27|12.18|10.58|0
1656012900000|2022-06-23 19:35:00|12.87|11.27|12.63|11.03|12.87|11.27|12.58|10.98|0
1656013200000|2022-06-23 19:40:00|12.67|11.07|12.77|11.17|12.97|11.37|12.57|10.97|0
1656013500000|2022-06-23 19:45:00|12.75|11.15|12.84|11.24|12.84|11.24|12.55|10.95|0
1656013800000|2022-06-23 19:50:00|12.94|11.34|12.52|10.92|13.07|11.47|12.48|10.88|0
1656014100000|2022-06-23 19:55:00|12.51|10.91|12.68|11.08|12.87|11.27|12.42|10.82|0
1656014400000|2022-06-23 20:00:00|12.65|11.05|12.1|10.5|12.65|11.05|12.1|10.5|0
1656014700000|2022-06-23 20:05:00|12.11|10.51|12.13|10.53|12.17|10.57|12.09|10.49|0
1656015000000|2022-06-23 20:10:00|12.14|10.54|12.1|10.5|12.17|10.57|12.1|10.5|0
1656015300000|2022-06-23 20:15:00|12.2|10.4|12.24|10.44|12.26|10.46|12.2|10.4|0
1656015600000|2022-06-23 20:20:00|12.25|10.45|12.42|10.62|12.42|10.62|12.25|10.45|0
1656015900000|2022-06-23 20:25:00|12.41|10.61|12.12|10.32|12.42|10.62|12.12|10.32|0
1656016200000|2022-06-23 20:30:00|12.14|10.34|12.12|10.32|12.15|10.35|12.12|10.32|0
1656016500000|2022-06-23 20:35:00|12.14|10.34|12.12|10.32|12.14|10.34|12.12|10.32|0
1656016800000|2022-06-23 20:40:00|12.07|10.27|11.78|9.98|12.07|10.27|11.78|9.98|0
1656017100000|2022-06-23 20:45:00|11.8|10|11.74|9.94|11.8|10|11.72|9.92|0
1656017400000|2022-06-23 20:50:00|11.73|9.93|11.56|9.76|11.73|9.93|11.56|9.76|0
1656017700000|2022-06-23 20:55:00|11.57|9.77|11.68|9.88|11.68|9.88|11.56|9.76|0
1656018000000|2022-06-23 21:00:00|11.69|9.89|11.69|9.89|11.69|9.89|11.65|9.85|0
1656018300000|2022-06-23 21:05:00|11.7|9.9|11.73|9.93|11.73|9.93|11.7|9.9|0
1656018600000|2022-06-23 21:10:00|11.74|9.94|11.73|9.93|11.74|9.94|11.72|9.92|0
1656018900000|2022-06-23 21:15:00|11.72|9.92|11.7|9.9|11.72|9.92|11.69|9.89|0
1656019200000|2022-06-23 21:20:00|11.66|9.86|11.65|9.85|11.66|9.86|11.64|9.84|0
1656019500000|2022-06-23 21:25:00|11.66|9.86|11.65|9.85|11.69|9.89|11.65|9.85|0
1656019800000|2022-06-23 21:30:00|11.66|9.86|11.65|9.85|11.66|9.86|11.65|9.85|0
1656020400000|2022-06-23 21:40:00|11.67|9.87|11.69|9.89|11.69|9.89|11.67|9.87|0
1656020700000|2022-06-23 21:45:00|11.68|9.88|11.75|9.95|11.75|9.95|11.68|9.88|0
1656021000000|2022-06-23 21:50:00|11.74|9.94|11.74|9.94|11.76|9.96|11.74|9.94|0
1656021300000|2022-06-23 21:55:00|11.75|9.95|11.77|9.97|11.77|9.97|11.75|9.95|0
1656021600000|2022-06-23 22:00:00|11.7|9.9|11.84|10.04|11.85|10.05|11.7|9.9|0
1656021900000|2022-06-23 22:05:00|11.85|10.05|11.76|9.96|11.91|10.11|11.72|9.92|0
1656022200000|2022-06-23 22:10:00|11.69|9.89|11.77|9.97|11.77|9.97|11.61|9.81|0
1656022500000|2022-06-23 22:15:00|11.79|9.99|11.75|9.95|11.85|10.05|11.75|9.95|0
1656022800000|2022-06-23 22:20:00|11.74|9.94|11.79|9.99|11.79|9.99|11.71|9.91|0
1656023100000|2022-06-23 22:25:00|11.8|10|11.64|9.84|11.85|10.05|11.64|9.84|0
1656023400000|2022-06-23 22:30:00|11.65|9.85|11.68|9.88|11.73|9.93|11.65|9.85|0
1656023700000|2022-06-23 22:35:00|11.69|9.89|11.76|9.96|11.76|9.96|11.64|9.84|0
1656024000000|2022-06-23 22:40:00|11.77|9.97|11.81|10.01|11.83|10.03|11.77|9.97|0
1656024300000|2022-06-23 22:45:00|11.83|10.03|11.96|10.16|12.01|10.21|11.82|10.02|0
1656024600000|2022-06-23 22:50:00|11.95|10.15|11.99|10.19|12.01|10.21|11.95|10.15|0
1656024900000|2022-06-23 22:55:00|11.97|10.17|11.95|10.15|11.99|10.19|11.89|10.09|0
1656025200000|2022-06-23 23:00:00|11.97|10.17|11.97|10.17|12.07|10.27|11.92|10.12|0
1656025500000|2022-06-23 23:05:00|11.99|10.19|12|10.2|12|10.2|11.92|10.12|0
1656025800000|2022-06-23 23:10:00|12.01|10.21|12.02|10.22|12.06|10.26|12.01|10.21|0
1656026100000|2022-06-23 23:15:00|12.01|10.21|11.93|10.13|12.02|10.22|11.93|10.13|0
1656026400000|2022-06-23 23:20:00|11.94|10.14|11.96|10.16|11.97|10.17|11.93|10.13|0
1656026700000|2022-06-23 23:25:00|11.95|10.15|12.04|10.24|12.04|10.24|11.91|10.11|0
1656027000000|2022-06-23 23:30:00|11.99|10.19|12.01|10.21|12.09|10.29|11.92|10.12|0
1656027300000|2022-06-23 23:35:00|12|10.2|12.01|10.21|12.06|10.26|12|10.2|0
1656027600000|2022-06-23 23:40:00|12.04|10.24|12|10.2|12.06|10.26|11.98|10.18|0
1656027900000|2022-06-23 23:45:00|11.99|10.19|11.94|10.14|12.02|10.22|11.93|10.13|0
1656028200000|2022-06-23 23:50:00|11.95|10.15|11.86|10.06|11.98|10.18|11.86|10.06|0
1656028500000|2022-06-23 23:55:00|11.84|10.04|11.7|9.9|11.84|10.04|11.63|9.83|0
1656028800000|2022-06-24 00:00:00|11.72|9.92|11.81|10.01|11.82|10.02|11.52|9.72|0
1656029100000|2022-06-24 00:05:00|11.8|10|11.9|10.1|11.95|10.15|11.75|9.95|0
1656029400000|2022-06-24 00:10:00|11.95|10.15|11.81|10.01|11.99|10.19|11.75|9.95|0
1656029700000|2022-06-24 00:15:00|11.8|10|12|10.2|12|10.2|11.65|9.85|0
1656030000000|2022-06-24 00:20:00|12.05|10.25|12.06|10.26|12.17|10.37|12.02|10.22|0
1656030300000|2022-06-24 00:25:00|12.07|10.27|11.91|10.11|12.08|10.28|11.89|10.09|0
1656030600000|2022-06-24 00:30:00|11.89|10.09|11.89|10.09|11.95|10.15|11.77|9.97|0
1656030900000|2022-06-24 00:35:00|11.88|10.08|11.91|10.11|11.97|10.17|11.83|10.03|0
1656031200000|2022-06-24 00:40:00|11.93|10.13|12.06|10.26|12.06|10.26|11.91|10.11|0
1656031500000|2022-06-24 00:45:00|12.05|10.25|12.16|10.36|12.25|10.45|12.05|10.25|0
1656031800000|2022-06-24 00:50:00|12.15|10.35|12.12|10.32|12.18|10.38|12.05|10.25|0
1656032100000|2022-06-24 00:55:00|12.14|10.34|12.2|10.4|12.22|10.42|12.1|10.3|0
1656032400000|2022-06-24 01:00:00|12.19|10.39|12.2|10.4|12.2|10.4|12.11|10.31|0
1656032700000|2022-06-24 01:05:00|12.22|10.42|12.07|10.27|12.22|10.42|12.05|10.25|0
1656033000000|2022-06-24 01:10:00|12.09|10.29|12.29|10.49|12.29|10.49|12.09|10.29|0
1656033300000|2022-06-24 01:15:00|12.31|10.51|12.2|10.4|12.39|10.59|12.18|10.38|0
1656033600000|2022-06-24 01:20:00|12.23|10.43|12.55|10.75|12.58|10.78|12.23|10.43|0
1656033900000|2022-06-24 01:25:00|12.57|10.77|12.41|10.61|12.58|10.78|12.4|10.6|0
1656034200000|2022-06-24 01:30:00|12.42|10.62|12.49|10.69|12.49|10.69|12.33|10.53|0
1656034500000|2022-06-24 01:35:00|12.52|10.72|12.52|10.72|12.69|10.89|12.47|10.67|0
1656034800000|2022-06-24 01:40:00|12.55|10.75|12.72|10.92|12.78|10.98|12.51|10.71|0
1656035100000|2022-06-24 01:45:00|12.73|10.93|12.99|11.19|13.14|11.34|12.73|10.93|0
1656035400000|2022-06-24 01:50:00|13.01|11.21|12.89|11.09|13.1|11.3|12.88|11.08|0
1656035700000|2022-06-24 01:55:00|12.88|11.08|13.04|11.24|13.07|11.27|12.85|11.05|0
1656036000000|2022-06-24 02:00:00|13.05|11.25|12.95|11.15|13.08|11.28|12.94|11.14|0
1656036300000|2022-06-24 02:05:00|12.93|11.13|13.1|11.3|13.1|11.3|12.92|11.12|0
1656036600000|2022-06-24 02:10:00|13.14|11.34|13.45|11.65|13.45|11.65|13.12|11.32|0
1656036900000|2022-06-24 02:15:00|13.47|11.67|13.53|11.73|13.57|11.77|13.44|11.64|0
1656037200000|2022-06-24 02:20:00|13.56|11.76|13.38|11.58|13.57|11.77|13.38|11.58|0
1656037500000|2022-06-24 02:25:00|13.36|11.56|13.5|11.7|13.51|11.71|13.35|11.55|0
1656037800000|2022-06-24 02:30:00|13.48|11.68|13.49|11.69|13.55|11.75|13.43|11.63|0
1656038100000|2022-06-24 02:35:00|13.52|11.72|13.53|11.73|13.55|11.75|13.48|11.68|0
1656038400000|2022-06-24 02:40:00|13.54|11.74|13.51|11.71|13.55|11.75|13.46|11.66|0
1656038700000|2022-06-24 02:45:00|13.52|11.72|13.71|11.91|13.75|11.95|13.52|11.72|0
1656039000000|2022-06-24 02:50:00|13.73|11.93|13.79|11.99|13.81|12.01|13.71|11.91|0
1656039300000|2022-06-24 02:55:00|13.78|11.98|13.74|11.94|13.78|11.98|13.7|11.9|0
1656039600000|2022-06-24 03:00:00|13.75|11.95|13.77|11.97|13.84|12.04|13.7|11.9|0
1656039900000|2022-06-24 03:05:00|13.76|11.96|13.69|11.89|13.8|12|13.67|11.87|0
1656040200000|2022-06-24 03:10:00|13.7|11.9|13.58|11.78|13.7|11.9|13.55|11.75|0
1656040500000|2022-06-24 03:15:00|13.57|11.77|13.56|11.76|13.64|11.84|13.52|11.72|0
1656040800000|2022-06-24 03:20:00|13.55|11.75|13.53|11.73|13.56|11.76|13.46|11.66|0
1656041100000|2022-06-24 03:25:00|13.52|11.72|13.4|11.6|13.52|11.72|13.35|11.55|0
1656041400000|2022-06-24 03:30:00|13.41|11.61|13.39|11.59|13.46|11.66|13.35|11.55|0
1656041700000|2022-06-24 03:35:00|13.4|11.6|13.47|11.67|13.47|11.67|13.38|11.58|0
1656042000000|2022-06-24 03:40:00|13.46|11.66|13.43|11.63|13.52|11.72|13.41|11.61|0
1656042300000|2022-06-24 03:45:00|13.44|11.64|13.37|11.57|13.44|11.64|13.35|11.55|0
1656042600000|2022-06-24 03:50:00|13.38|11.58|13.44|11.64|13.47|11.67|13.37|11.57|0
1656042900000|2022-06-24 03:55:00|13.42|11.62|13.39|11.59|13.45|11.65|13.36|11.56|0
1656043200000|2022-06-24 04:00:00|13.38|11.58|13.59|11.79|13.62|11.82|13.36|11.56|0
1656043500000|2022-06-24 04:05:00|13.58|11.78|13.63|11.83|13.67|11.87|13.57|11.77|0
1656043800000|2022-06-24 04:10:00|13.62|11.82|13.63|11.83|13.73|11.93|13.59|11.79|0
1656044100000|2022-06-24 04:15:00|13.65|11.85|14.02|12.22|14.03|12.23|13.65|11.85|0
1656044400000|2022-06-24 04:20:00|14.01|12.21|14.27|12.47|14.32|12.52|13.99|12.19|0
1656044700000|2022-06-24 04:25:00|14.25|12.45|14.11|12.31|14.27|12.47|14.1|12.3|0
1656045000000|2022-06-24 04:30:00|14.12|12.32|14.23|12.43|14.24|12.44|14.1|12.3|0
1656045300000|2022-06-24 04:35:00|14.24|12.44|14.14|12.34|14.27|12.47|14.13|12.33|0
1656045600000|2022-06-24 04:40:00|14.13|12.33|14.13|12.33|14.14|12.34|14.08|12.28|0
1656045900000|2022-06-24 04:45:00|14.14|12.34|14.1|12.3|14.14|12.34|14.08|12.28|0
1656046200000|2022-06-24 04:50:00|14.08|12.28|14.16|12.36|14.17|12.37|14.06|12.26|0
1656046500000|2022-06-24 04:55:00|14.15|12.35|14.17|12.37|14.27|12.47|14.14|12.34|0
1656046800000|2022-06-24 05:00:00|14.19|12.39|14.15|12.35|14.24|12.44|13.98|12.18|0
1656047100000|2022-06-24 05:05:00|14.17|12.37|14.1|12.3|14.39|12.59|14.1|12.3|0
1656047400000|2022-06-24 05:10:00|14.12|12.32|14.1|12.3|14.19|12.39|14.04|12.24|0
1656047700000|2022-06-24 05:15:00|14.11|12.31|14.11|12.31|14.17|12.37|14.06|12.26|0
1656048000000|2022-06-24 05:20:00|14.12|12.32|14.09|12.29|14.24|12.44|14.05|12.25|0
1656048300000|2022-06-24 05:25:00|14.07|12.27|14.33|12.53|14.34|12.54|13.99|12.19|0
1656048600000|2022-06-24 05:30:00|14.32|12.52|14.61|12.81|14.63|12.83|14.23|12.43|0
1656048900000|2022-06-24 05:35:00|14.63|12.83|14.8|13|14.8|13|14.59|12.79|0
1656049200000|2022-06-24 05:40:00|14.85|13.05|14.87|13.07|14.89|13.09|14.8|13|0
1656049500000|2022-06-24 05:45:00|14.84|13.04|14.8|13|14.87|13.07|14.77|12.97|0
1656049800000|2022-06-24 05:50:00|14.79|12.99|14.74|12.94|14.79|12.99|14.62|12.82|0
1656050100000|2022-06-24 05:55:00|14.75|12.95|14.58|12.78|14.76|12.96|14.5|12.7|0
1656050400000|2022-06-24 06:00:00|14.51|12.71|14.45|12.65|14.53|12.73|14.35|12.55|0
1656050700000|2022-06-24 06:05:00|14.46|12.66|14.29|12.49|14.54|12.74|14.27|12.47|0
1656051000000|2022-06-24 06:10:00|14.26|12.46|14.47|12.67|14.51|12.71|14.26|12.46|0
1656051300000|2022-06-24 06:15:00|14.48|12.68|14.41|12.61|14.53|12.73|14.31|12.51|0
1656051600000|2022-06-24 06:20:00|14.42|12.62|14.47|12.67|14.51|12.71|14.3|12.5|0
1656051900000|2022-06-24 06:25:00|14.43|12.63|14.36|12.56|14.44|12.64|14.32|12.52|0
1656052200000|2022-06-24 06:30:00|14.35|12.55|14.2|12.4|14.44|12.64|14.16|12.36|0
1656052500000|2022-06-24 06:35:00|14.19|12.39|14.26|12.46|14.26|12.46|14.13|12.33|0
1656052800000|2022-06-24 06:40:00|14.29|12.49|14.28|12.48|14.35|12.55|14.2|12.4|0
1656053100000|2022-06-24 06:45:00|14.27|12.47|14.27|12.47|14.31|12.51|14.2|12.4|0
1656053400000|2022-06-24 06:50:00|14.26|12.46|14.22|12.42|14.3|12.5|14.2|12.4|0
1656053700000|2022-06-24 06:55:00|14.21|12.41|14.09|12.29|14.21|12.41|14.06|12.26|0
1656054000000|2022-06-24 07:00:00|14.12|12.32|13.16|11.36|14.2|12.4|13.02|11.22|0
1656054300000|2022-06-24 07:05:00|13.06|11.46|13.5|11.9|13.56|11.96|13.06|11.46|0
1656054600000|2022-06-24 07:10:00|13.47|11.87|13.33|11.73|13.56|11.96|13.3|11.7|0
1656054900000|2022-06-24 07:15:00|13.36|11.76|13.34|11.74|13.41|11.81|13.22|11.62|0
1656055200000|2022-06-24 07:20:00|13.32|11.72|13.28|11.68|13.43|11.83|13.26|11.66|0
1656055500000|2022-06-24 07:25:00|13.29|11.69|13.47|11.87|13.49|11.89|13.26|11.66|0
1656055800000|2022-06-24 07:30:00|13.46|11.86|13.66|12.06|13.72|12.12|13.44|11.84|0
1656056100000|2022-06-24 07:35:00|13.65|12.05|13.7|12.1|13.75|12.15|13.52|11.92|0
1656056400000|2022-06-24 07:40:00|13.69|12.09|13.82|12.22|13.86|12.26|13.62|12.02|0
1656056700000|2022-06-24 07:45:00|13.81|12.21|13.79|12.19|13.85|12.25|13.7|12.1|0
1656057000000|2022-06-24 07:50:00|13.78|12.18|13.79|12.19|13.96|12.36|13.78|12.18|0
1656057300000|2022-06-24 07:55:00|13.81|12.21|13.74|12.14|13.92|12.32|13.71|12.11|0
1656057600000|2022-06-24 08:00:00|13.81|12.21|13.71|12.11|13.95|12.35|13.64|12.04|0
1656057900000|2022-06-24 08:05:00|13.7|12.1|13.57|11.97|13.73|12.13|13.56|11.96|0
1656058200000|2022-06-24 08:10:00|13.58|11.98|13.47|11.87|13.67|12.07|13.42|11.82|0
1656058500000|2022-06-24 08:15:00|13.44|11.84|13.63|12.03|13.68|12.08|13.44|11.84|0
1656058800000|2022-06-24 08:20:00|13.67|12.07|13.37|11.77|13.67|12.07|13.25|11.65|0
1656059100000|2022-06-24 08:25:00|13.38|11.78|13.62|12.02|13.62|12.02|13.31|11.71|0
1656059400000|2022-06-24 08:30:00|13.6|12|13.7|12.1|13.71|12.11|13.5|11.9|0
1656059700000|2022-06-24 08:35:00|13.71|12.11|13.74|12.14|13.8|12.2|13.62|12.02|0
1656060000000|2022-06-24 08:40:00|13.72|12.12|13.77|12.17|13.81|12.21|13.68|12.08|0
1656060300000|2022-06-24 08:45:00|13.78|12.18|13.65|12.05|13.82|12.22|13.65|12.05|0
1656060600000|2022-06-24 08:50:00|13.63|12.03|13.67|12.07|13.72|12.12|13.52|11.92|0
1656060900000|2022-06-24 08:55:00|13.68|12.08|13.73|12.13|13.81|12.21|13.65|12.05|0
1656061200000|2022-06-24 09:00:00|13.72|12.12|13.65|12.05|13.75|12.15|13.6|12|0
1656061500000|2022-06-24 09:05:00|13.66|12.06|13.81|12.21|13.81|12.21|13.57|11.97|0
1656061800000|2022-06-24 09:10:00|13.79|12.19|13.61|12.01|13.88|12.28|13.61|12.01|0
1656062100000|2022-06-24 09:15:00|13.63|12.03|13.62|12.02|13.67|12.07|13.55|11.95|0
1656062400000|2022-06-24 09:20:00|13.61|12.01|13.61|12.01|13.66|12.06|13.57|11.97|0
1656062700000|2022-06-24 09:25:00|13.6|12|13.44|11.84|13.6|12|13.38|11.78|0
1656063000000|2022-06-24 09:30:00|13.45|11.85|13.87|12.27|13.87|12.27|13.38|11.78|0
1656063300000|2022-06-24 09:35:00|13.86|12.26|13.69|12.09|13.9|12.3|13.68|12.08|0
1656063600000|2022-06-24 09:40:00|13.7|12.1|13.87|12.27|13.88|12.28|13.68|12.08|0
1656063900000|2022-06-24 09:45:00|13.86|12.26|13.87|12.27|13.98|12.38|13.84|12.24|0
1656064200000|2022-06-24 09:50:00|13.86|12.26|13.91|12.31|13.93|12.33|13.76|12.16|0
1656064500000|2022-06-24 09:55:00|13.92|12.32|14.09|12.49|14.1|12.5|13.84|12.24|0
1656064800000|2022-06-24 10:00:00|14.1|12.5|14.24|12.64|14.28|12.68|14.05|12.45|0
1656065100000|2022-06-24 10:05:00|14.23|12.63|14.32|12.72|14.33|12.73|14.05|12.45|0
1656065400000|2022-06-24 10:10:00|14.34|12.74|14.26|12.66|14.34|12.74|14.21|12.61|0
1656065700000|2022-06-24 10:15:00|14.24|12.64|13.62|12.02|14.29|12.69|13.59|11.99|0
1656066000000|2022-06-24 10:20:00|13.64|12.04|13.13|11.53|13.64|12.04|12.95|11.35|0
1656066300000|2022-06-24 10:25:00|13.12|11.52|13.13|11.53|13.17|11.57|13.08|11.48|0
1656066600000|2022-06-24 10:30:00|13.12|11.52|13.33|11.73|13.33|11.73|13.09|11.49|0
1656066900000|2022-06-24 10:35:00|13.27|11.67|13.11|11.71|13.29|11.72|13.06|11.59|0
1656067200000|2022-06-24 10:40:00|13.09|11.69|13.03|11.63|13.11|11.71|12.99|11.59|0
1656067500000|2022-06-24 10:45:00|13.02|11.62|13.05|11.65|13.1|11.7|13|11.6|0
1656067800000|2022-06-24 10:50:00|13.06|11.66|13|11.6|13.09|11.69|12.92|11.52|0
1656068100000|2022-06-24 10:55:00|12.99|11.59|12.99|11.59|13.03|11.63|12.85|11.45|0
1656068400000|2022-06-24 11:00:00|12.96|11.56|12.93|11.53|13.02|11.62|12.9|11.5|0
1656068700000|2022-06-24 11:05:00|12.91|11.51|12.94|11.54|12.94|11.54|12.88|11.48|0
1656069000000|2022-06-24 11:10:00|12.93|11.53|13.04|11.64|13.04|11.64|12.89|11.49|0
1656069300000|2022-06-24 11:15:00|13.03|11.63|13.09|11.69|13.09|11.69|12.97|11.57|0
1656069600000|2022-06-24 11:20:00|13.1|11.7|13.09|11.69|13.12|11.72|13.01|11.61|0
1656069900000|2022-06-24 11:25:00|13.07|11.67|13.16|11.76|13.16|11.76|12.98|11.58|0
1656070200000|2022-06-24 11:30:00|13.18|11.78|13.24|11.84|13.3|11.9|13.12|11.72|0
1656070500000|2022-06-24 11:35:00|13.22|11.82|13.01|11.61|13.24|11.84|13.01|11.61|0
1656070800000|2022-06-24 11:40:00|13|11.6|12.89|11.49|13.04|11.64|12.89|11.49|0
1656071100000|2022-06-24 11:45:00|12.88|11.48|12.71|11.31|12.92|11.52|12.68|11.28|0
1656071400000|2022-06-24 11:50:00|12.73|11.33|12.83|11.43|12.84|11.44|12.7|11.3|0
1656071700000|2022-06-24 11:55:00|12.82|11.42|12.82|11.42|12.9|11.5|12.79|11.39|0
1656072000000|2022-06-24 12:00:00|12.83|11.43|12.92|11.52|12.95|11.55|12.73|11.33|0
1656072300000|2022-06-24 12:05:00|12.89|11.49|13.01|11.61|13.08|11.68|12.82|11.42|0
1656072600000|2022-06-24 12:10:00|13|11.6|13.02|11.62|13.07|11.67|12.99|11.59|0
1656072900000|2022-06-24 12:15:00|13.03|11.63|13.05|11.65|13.08|11.68|12.96|11.56|0
1656073200000|2022-06-24 12:20:00|13.07|11.67|12.87|11.47|13.13|11.73|12.84|11.44|0
1656073500000|2022-06-24 12:25:00|12.89|11.49|12.83|11.43|12.98|11.58|12.82|11.42|0
1656073800000|2022-06-24 12:30:00|12.81|11.41|12.8|11.4|12.89|11.49|12.79|11.39|0
1656074100000|2022-06-24 12:35:00|12.82|11.42|12.87|11.47|12.93|11.53|12.8|11.4|0
1656074400000|2022-06-24 12:40:00|12.86|11.46|12.98|11.58|13.01|11.61|12.86|11.46|0
1656074700000|2022-06-24 12:45:00|12.99|11.59|12.85|11.45|12.99|11.59|12.75|11.35|0
1656075000000|2022-06-24 12:50:00|12.83|11.43|12.74|11.34|12.83|11.43|12.72|11.32|0
1656075300000|2022-06-24 12:55:00|12.75|11.35|12.77|11.37|12.81|11.41|12.69|11.29|0
1656075600000|2022-06-24 13:00:00|12.74|11.34|12.9|11.5|12.91|11.51|12.72|11.32|0
1656075900000|2022-06-24 13:05:00|12.91|11.51|13.02|11.62|13.05|11.65|12.85|11.45|0
1656076200000|2022-06-24 13:10:00|13.03|11.63|12.97|11.57|13.03|11.63|12.91|11.51|0
1656076500000|2022-06-24 13:15:00|12.99|11.59|13.06|11.66|13.11|11.71|12.93|11.53|0
1656076800000|2022-06-24 13:20:00|13.08|11.68|13.18|11.78|13.21|11.81|13.03|11.63|0
1656077100000|2022-06-24 13:25:00|13.19|11.79|13.12|11.72|13.24|11.84|12.99|11.59|0
1656077400000|2022-06-24 13:30:00|13.13|11.73|13.88|12.48|13.88|12.48|13.12|11.72|0
1656077700000|2022-06-24 13:35:00|13.91|12.51|13.46|12.06|14.13|12.73|13.24|11.84|0
1656078000000|2022-06-24 13:40:00|13.47|12.07|14.5|13.1|14.55|13.15|13.36|11.96|0
1656078300000|2022-06-24 13:45:00|14.51|13.11|14.91|13.49|14.91|13.49|14.35|12.95|0
1656078600000|2022-06-24 13:50:00|14.89|13.47|14.67|13.27|15.01|13.58|14.51|13.11|0
1656078900000|2022-06-24 13:55:00|14.65|13.25|14.52|13.12|14.72|13.32|14.39|12.99|0
1656079200000|2022-06-24 14:00:00|14.97|13.55|15.49|14.02|16.55|14.98|14.97|13.55|0
1656079500000|2022-06-24 14:05:00|15.48|14.01|15.8|14.3|15.91|14.4|15.21|13.76|0
1656079800000|2022-06-24 14:10:00|15.84|14.33|15.72|14.22|15.88|14.36|15.23|13.78|0
1656080100000|2022-06-24 14:15:00|15.7|14.21|16.29|14.74|16.52|14.95|15.7|14.21|0
1656080400000|2022-06-24 14:20:00|16.31|14.76|16.52|14.94|16.77|15.17|16.29|14.74|0
1656080700000|2022-06-24 14:25:00|16.56|14.98|16.29|14.74|16.56|14.98|16.1|14.57|0
1656081000000|2022-06-24 14:30:00|16.36|14.81|16.27|14.72|16.46|14.89|16.12|14.58|0
1656081300000|2022-06-24 14:35:00|16.31|14.75|16|14.48|16.38|14.82|15.89|14.38|0
1656081600000|2022-06-24 14:40:00|16.02|14.5|15.85|14.34|16.02|14.5|15.67|14.18|0
1656081900000|2022-06-24 14:45:00|15.82|14.31|16.25|14.7|16.36|14.8|15.67|14.18|0
1656082200000|2022-06-24 14:50:00|16.32|14.77|16.21|14.66|16.32|14.77|16.04|14.51|0
1656082500000|2022-06-24 14:55:00|16.23|14.68|16.28|14.73|16.51|14.94|16.06|14.53|0
1656082800000|2022-06-24 15:00:00|16.26|14.72|16.74|15.15|16.76|15.17|16.25|14.7|0
1656083100000|2022-06-24 15:05:00|16.72|15.13|16.63|15.04|16.78|15.18|16.45|14.89|0
1656083400000|2022-06-24 15:10:00|16.67|15.08|16.3|14.75|16.69|15.1|16.3|14.75|0
1656083700000|2022-06-24 15:15:00|16.26|14.71|15.97|14.45|16.3|14.75|15.87|14.36|0
1656084000000|2022-06-24 15:20:00|15.96|14.44|16.17|14.63|16.26|14.71|15.94|14.42|0
1656084300000|2022-06-24 15:25:00|16.18|14.64|16.58|15|16.6|15.02|16.15|14.61|0
1656084600000|2022-06-24 15:30:00|16.57|14.99|16.39|14.83|16.6|15.02|16.39|14.83|0
1656084900000|2022-06-24 15:35:00|16.34|14.78|16.66|15.07|16.68|15.09|16.3|14.75|0
1656085200000|2022-06-24 15:40:00|16.6|15.02|16.66|15.07|16.76|15.16|16.55|14.97|0
1656085500000|2022-06-24 15:45:00|16.64|15.06|16.45|14.88|16.64|15.06|16.41|14.85|0
1656085800000|2022-06-24 15:50:00|16.47|14.9|16.68|15.09|16.8|15.2|16.37|14.81|0
1656086100000|2022-06-24 15:55:00|16.7|15.11|16.66|15.07|16.72|15.12|16.41|14.85|0
1656086400000|2022-06-24 16:00:00|16.68|15.09|16.89|15.28|16.97|15.35|16.56|14.98|0
1656086700000|2022-06-24 16:05:00|16.85|15.25|16.79|15.19|16.95|15.34|16.79|15.19|0
1656087000000|2022-06-24 16:10:00|16.81|15.21|16.39|14.83|16.91|15.3|16.05|14.52|0
1656087300000|2022-06-24 16:15:00|16.43|14.86|16.49|14.92|16.54|14.97|16.35|14.79|0
1656087600000|2022-06-24 16:20:00|16.51|14.93|16.67|15.08|16.67|15.08|16.08|14.55|0
1656087900000|2022-06-24 16:25:00|16.71|15.12|16.51|14.94|16.73|15.13|16.46|14.89|0
1656088200000|2022-06-24 16:30:00|16.53|14.96|15.9|14.38|16.57|14.99|15.88|14.37|0
1656088500000|2022-06-24 16:35:00|15.88|14.37|16.07|14.54|16.09|14.55|15.84|14.33|0
1656088800000|2022-06-24 16:40:00|16.09|14.55|16.37|14.81|16.41|14.85|16.03|14.5|0
1656089100000|2022-06-24 16:45:00|16.35|14.79|16.12|14.59|16.35|14.79|15.99|14.47|0
1656089400000|2022-06-24 16:50:00|16.16|14.62|16.29|14.74|16.29|14.74|16.08|14.55|0
1656089700000|2022-06-24 16:55:00|16.31|14.76|16.37|14.81|16.43|14.86|16.23|14.69|0
1656090000000|2022-06-24 17:00:00|16.35|14.79|16.5|14.93|16.62|15.04|16.25|14.71|0
1656090300000|2022-06-24 17:05:00|16.52|14.95|16.46|14.89|16.56|14.98|16.33|14.77|0
1656090600000|2022-06-24 17:10:00|16.48|14.91|16.66|15.07|16.66|15.07|16.48|14.91|0
1656090900000|2022-06-24 17:15:00|16.64|15.05|16.4|14.84|16.64|15.05|16.38|14.82|0
1656091200000|2022-06-24 17:20:00|16.42|14.86|16.42|14.86|16.52|14.94|16.31|14.75|0
1656091500000|2022-06-24 17:25:00|16.4|14.84|16.42|14.86|16.5|14.93|16.31|14.75|0
1656091800000|2022-06-24 17:30:00|16.44|14.87|16.46|14.89|16.54|14.96|16.27|14.72|0
1656092100000|2022-06-24 17:35:00|16.48|14.91|16.34|14.79|16.48|14.91|16.25|14.7|0
1656092400000|2022-06-24 17:40:00|16.3|14.75|16.51|14.94|16.57|14.99|16.23|14.68|0
1656092700000|2022-06-24 17:45:00|16.5|14.92|16.38|14.82|16.53|14.96|16.34|14.78|0
1656093000000|2022-06-24 17:50:00|16.4|14.84|16.23|14.68|16.51|14.94|16.21|14.66|0
1656093300000|2022-06-24 17:55:00|16.19|14.65|16.01|14.48|16.45|14.89|15.88|14.36|0
1656093600000|2022-06-24 18:00:00|16.03|14.5|16.01|14.48|16.18|14.64|15.95|14.43|0
1656093900000|2022-06-24 18:05:00|16.03|14.5|15.95|14.43|16.1|14.57|15.86|14.35|0
1656094200000|2022-06-24 18:10:00|15.97|14.45|16.12|14.58|16.23|14.69|15.97|14.45|0
1656094500000|2022-06-24 18:15:00|16.14|14.6|16.2|14.65|16.27|14.72|16.04|14.52|0
1656094800000|2022-06-24 18:20:00|16.21|14.67|16.12|14.58|16.23|14.69|16.01|14.48|0
1656095100000|2022-06-24 18:25:00|16.1|14.57|16.27|14.72|16.37|14.81|16.08|14.55|0
1656095400000|2022-06-24 18:30:00|16.29|14.74|16.46|14.89|16.5|14.93|16.25|14.7|0
1656095700000|2022-06-24 18:35:00|16.44|14.88|16.29|14.74|16.54|14.96|16.29|14.74|0
1656096000000|2022-06-24 18:40:00|16.27|14.72|16.4|14.84|16.46|14.89|16.21|14.67|0
1656096300000|2022-06-24 18:45:00|16.22|14.68|16.45|14.88|16.45|14.88|16.18|14.64|0
1656096600000|2022-06-24 18:50:00|16.43|14.87|16.43|14.87|16.45|14.88|16.33|14.78|0
1656096900000|2022-06-24 18:55:00|16.45|14.88|16.51|14.94|16.55|14.97|16.35|14.8|0
1656097200000|2022-06-24 19:00:00|16.55|14.97|16.93|15.31|16.93|15.31|16.39|14.83|0
1656097500000|2022-06-24 19:05:00|16.89|15.28|16.85|15.24|16.97|15.35|16.79|15.19|0
1656097800000|2022-06-24 19:10:00|16.81|15.21|16.92|15.31|16.92|15.31|16.75|15.15|0
1656098100000|2022-06-24 19:15:00|16.96|15.35|16.98|15.37|17.06|15.44|16.91|15.3|0
1656098400000|2022-06-24 19:20:00|17|15.38|17.53|15.86|17.55|15.88|16.98|15.37|0
1656098700000|2022-06-24 19:25:00|17.55|15.88|17.53|15.86|17.57|15.89|17.32|15.67|0
1656099000000|2022-06-24 19:30:00|17.5|15.84|17.12|15.49|17.57|15.89|17.12|15.49|0
1656099300000|2022-06-24 19:35:00|17.14|15.51|17.44|15.78|17.44|15.78|17.04|15.42|0
1656099600000|2022-06-24 19:40:00|17.46|15.8|17.66|15.98|17.66|15.98|17.42|15.76|0
1656099900000|2022-06-24 19:45:00|17.62|15.94|17.54|15.87|17.76|16.07|17.52|15.85|0
1656100200000|2022-06-24 19:50:00|17.85|16.15|19.42|16.54|19.48|16.6|17.83|15.81|0
1656100500000|2022-06-24 19:55:00|19.44|16.56|19.93|17.05|19.93|17.05|19.11|16.23|0
1656100800000|2022-06-24 20:00:00|19.97|17.09|18.67|16.89|20.08|17.2|18.63|16.6|0
1656101100000|2022-06-24 20:05:00|18.65|16.87|17.66|15.98|18.77|16.99|17.6|15.92|0
1656101400000|2022-06-24 20:10:00|17.64|15.96|17.56|15.88|17.72|16.03|17.47|15.81|0
1656313500000|2022-06-27 07:05:00|18.67|16.9|19.08|17.26|19.11|17.29|18.51|16.75|0
1656313800000|2022-06-27 07:10:00|19.06|17.24|19.05|17.23|19.23|17.4|18.91|17.11|0
1656314100000|2022-06-27 07:15:00|19.06|17.24|19.11|17.29|19.56|17.7|19.06|17.24|0
1656314400000|2022-06-27 07:20:00|19.14|17.32|19.57|17.71|19.63|17.76|19.13|17.31|0
1656314700000|2022-06-27 07:25:00|19.56|17.7|20.05|18.14|20.19|18.26|19.49|17.64|0
1656315000000|2022-06-27 07:30:00|20.1|18.18|20.71|18.74|20.71|18.74|20.01|18.1|0
1656315300000|2022-06-27 07:35:00|20.76|18.78|20.91|18.92|21.04|19.03|20.7|18.73|0
1656315600000|2022-06-27 07:40:00|20.85|18.87|20.3|18.36|20.89|18.9|20.3|18.36|0
1656315900000|2022-06-27 07:45:00|20.32|18.39|20.59|18.63|20.61|18.64|20.32|18.39|0
1656316200000|2022-06-27 07:50:00|20.57|18.61|20.85|18.86|20.94|18.95|20.57|18.61|0
1656316500000|2022-06-27 07:55:00|20.88|18.89|20.25|18.32|21.2|19.18|20.13|18.21|0
1656316800000|2022-06-27 08:00:00|20.23|18.3|20.23|18.3|20.43|18.49|20.05|18.14|0
1656317100000|2022-06-27 08:05:00|20.19|18.27|20.16|18.24|20.53|18.57|20.16|18.24|0
1656317400000|2022-06-27 08:10:00|20.15|18.23|20.42|18.48|20.42|18.48|20.09|18.18|0
1656317700000|2022-06-27 08:15:00|20.41|18.47|20.34|18.4|20.45|18.51|20.34|18.4|0
1656318000000|2022-06-27 08:20:00|20.36|18.42|20.16|18.24|20.41|18.47|20.14|18.23|0
1656318300000|2022-06-27 08:25:00|20.18|18.26|20.21|18.29|20.29|18.36|20.13|18.22|0
1656318600000|2022-06-27 08:30:00|20.2|18.28|20.09|18.17|20.25|18.32|20.03|18.12|0
1656318900000|2022-06-27 08:35:00|20.11|18.19|19.64|17.77|20.11|18.19|19.59|17.73|0
1656319200000|2022-06-27 08:40:00|19.66|17.79|19.66|17.79|19.75|17.87|19.52|17.67|0
1656319500000|2022-06-27 08:45:00|19.65|17.77|19.59|17.73|19.72|17.85|19.52|17.66|0
1656319800000|2022-06-27 08:50:00|19.61|17.75|19.28|17.45|19.67|17.8|19.28|17.45|0
1656320100000|2022-06-27 08:55:00|19.26|17.43|19.36|17.51|19.39|17.55|19.19|17.37|0
1656320400000|2022-06-27 09:00:00|19.37|17.52|19.3|17.46|19.41|17.56|19.3|17.46|0
1656320700000|2022-06-27 09:05:00|19.28|17.44|18.93|17.13|19.28|17.44|18.91|17.11|0
1656321000000|2022-06-27 09:10:00|18.95|17.15|19.28|17.44|19.46|17.6|18.95|17.15|0
1656321300000|2022-06-27 09:15:00|19.26|17.42|19.34|17.5|19.38|17.53|19.17|17.34|0
1656321600000|2022-06-27 09:20:00|19.37|17.52|19.4|17.55|19.55|17.69|19.33|17.49|0
1656321900000|2022-06-27 09:25:00|19.41|17.56|19.52|17.66|19.53|17.67|19.26|17.42|0
1656322200000|2022-06-27 09:30:00|19.48|17.62|19.32|17.48|19.59|17.72|19.32|17.48|0
1656322500000|2022-06-27 09:35:00|19.39|17.54|19.25|17.42|19.4|17.55|19.14|17.32|0
1656322800000|2022-06-27 09:40:00|19.27|17.44|19.34|17.5|19.36|17.52|19.12|17.3|0
1656323100000|2022-06-27 09:45:00|19.33|17.49|19.41|17.56|19.49|17.64|19.32|17.48|0
1656323400000|2022-06-27 09:50:00|19.38|17.54|19.21|17.38|19.45|17.6|19.21|17.38|0
1656323700000|2022-06-27 09:55:00|19.23|17.4|19.25|17.42|19.36|17.52|19.21|17.38|0
1656324000000|2022-06-27 10:00:00|19.27|17.44|19.24|17.41|19.36|17.52|19.08|17.27|0
1656324300000|2022-06-27 10:05:00|19.25|17.42|18.99|17.18|19.25|17.42|18.99|17.18|0
1656324600000|2022-06-27 10:10:00|19|17.19|18.86|17.06|19.03|17.22|18.86|17.06|0
1656324900000|2022-06-27 10:15:00|18.88|17.08|19.15|17.32|19.16|17.33|18.88|17.08|0
1656325200000|2022-06-27 10:20:00|19.16|17.33|19.01|17.2|19.19|17.36|19.01|17.2|0
1656325500000|2022-06-27 10:25:00|19.02|17.19|18.61|16.83|19.06|17.24|18.57|16.81|0
1656325800000|2022-06-27 10:30:00|18.6|16.82|18.73|16.94|18.85|17.06|18.55|16.79|0
1656326100000|2022-06-27 10:35:00|18.7|16.92|18.9|17.1|19.17|17.34|18.7|16.92|0
1656326400000|2022-06-27 10:40:00|18.92|17.12|19.09|17.27|19.12|17.3|18.75|16.96|0
1656326700000|2022-06-27 10:45:00|19.05|17.23|18.48|16.72|19.1|17.28|18.32|16.57|0
1656327000000|2022-06-27 10:50:00|18.46|16.7|18.57|16.8|18.59|16.82|18.41|16.66|0
1656327300000|2022-06-27 10:55:00|18.55|16.78|18.81|17.02|18.84|17.05|18.53|16.76|0
1656327600000|2022-06-27 11:00:00|18.83|17.04|18.89|17.09|18.92|17.11|18.73|16.95|0
1656327900000|2022-06-27 11:05:00|18.87|17.07|19.07|17.25|19.09|17.27|18.83|17.04|0
1656328200000|2022-06-27 11:10:00|19.09|17.27|19.15|17.33|19.17|17.35|19.04|17.23|0
1656328500000|2022-06-27 11:15:00|19.17|17.35|19.22|17.39|19.24|17.41|19.06|17.25|0
1656328800000|2022-06-27 11:20:00|19.2|17.37|19.15|17.33|19.22|17.39|19.15|17.33|0
1656329100000|2022-06-27 11:25:00|19.17|17.35|18.93|17.13|19.17|17.35|18.87|17.07|0
1656329400000|2022-06-27 11:30:00|18.92|17.12|19.28|17.44|19.28|17.44|18.92|17.12|0
1656329700000|2022-06-27 11:35:00|19.26|17.42|19.21|17.38|19.32|17.48|19.17|17.34|0
1656330000000|2022-06-27 11:40:00|19.22|17.39|19.26|17.42|19.3|17.46|19.17|17.34|0
1656330300000|2022-06-27 11:45:00|19.25|17.41|19.19|17.36|19.26|17.42|19.12|17.3|0
1656330600000|2022-06-27 11:50:00|19.23|17.4|19.12|17.3|19.23|17.4|19.1|17.28|0
1656330900000|2022-06-27 11:55:00|19.1|17.28|19|17.19|19.1|17.28|18.96|17.15|0
1656331200000|2022-06-27 12:00:00|19.01|17.2|19.06|17.24|19.12|17.3|18.97|17.16|0
1656331500000|2022-06-27 12:05:00|19.08|17.26|18.86|17.06|19.1|17.28|18.82|17.03|0
1656331800000|2022-06-27 12:10:00|18.84|17.05|18.86|17.06|19.01|17.2|18.65|16.87|0
1656332100000|2022-06-27 12:15:00|18.95|17.14|18.9|17.1|19.12|17.3|18.69|16.91|0
1656332400000|2022-06-27 12:20:00|18.92|17.12|18.75|16.96|18.95|17.14|18.73|16.95|0
1656332700000|2022-06-27 12:25:00|18.79|17|18.24|16.5|18.85|17.05|18.24|16.5|0
1656333000000|2022-06-27 12:30:00|18.32|16.58|17.88|16.18|18.45|16.69|17.8|16.11|0
1656333300000|2022-06-27 12:35:00|17.86|16.16|18.17|16.44|18.17|16.44|17.84|16.14|0
1656333600000|2022-06-27 12:40:00|18.16|16.43|18.3|16.56|18.39|16.63|18.07|16.35|0
1656333900000|2022-06-27 12:45:00|18.34|16.6|18.61|16.84|18.63|16.86|18.13|16.41|0
1656334200000|2022-06-27 12:50:00|18.59|16.82|18.3|16.56|18.69|16.91|18.29|16.55|0
1656334500000|2022-06-27 12:55:00|18.31|16.57|18.48|16.72|18.52|16.76|18.31|16.57|0
1656334800000|2022-06-27 13:00:00|18.52|16.76|18.74|16.95|18.8|17.01|18.48|16.72|0
1656335100000|2022-06-27 13:05:00|18.71|16.93|18.61|16.83|18.78|16.99|18.61|16.83|0
1656335400000|2022-06-27 13:10:00|18.58|16.81|18.82|17.03|18.84|17.05|18.5|16.74|0
1656335700000|2022-06-27 13:15:00|18.84|17.05|18.78|16.99|18.88|17.09|18.62|16.84|0
1656336000000|2022-06-27 13:20:00|18.75|16.97|18.88|17.08|19.03|17.22|18.73|16.95|0
1656336300000|2022-06-27 13:25:00|18.93|17.12|19.12|17.3|19.14|17.32|18.86|17.06|0
1656336600000|2022-06-27 13:30:00|19.03|17.22|17.22|15.58|19.29|17.46|17.15|15.52|0
1656336900000|2022-06-27 13:35:00|17.09|15.46|17.59|15.92|17.65|15.97|16.64|15.05|0
1656337200000|2022-06-27 13:40:00|17.55|15.88|16.86|15.25|17.55|15.88|16.71|15.12|0
1656337500000|2022-06-27 13:45:00|16.81|15.21|16.7|15.11|17.18|15.54|16.41|14.85|0
1656337800000|2022-06-27 13:50:00|16.67|15.08|17.01|15.39|17.05|15.43|16.55|14.97|0
1656338100000|2022-06-27 13:55:00|16.95|15.34|16.44|14.88|16.97|15.36|16.33|14.77|0
1656338400000|2022-06-27 14:00:00|16.43|14.87|17.68|15.99|17.84|16.14|16.43|14.87|0
1656338700000|2022-06-27 14:05:00|17.74|16.05|16.76|15.17|17.78|16.09|16.15|14.61|0
1656339000000|2022-06-27 14:10:00|16.8|15.2|16.56|14.98|16.9|15.29|16.26|14.71|0
1656339300000|2022-06-27 14:15:00|16.53|14.95|16.7|15.11|16.98|15.36|16.16|14.62|0
1656339600000|2022-06-27 14:20:00|16.72|15.13|16.62|15.04|17.26|15.61|16.39|14.83|0
1656339900000|2022-06-27 14:25:00|16.6|15.02|16.41|14.85|16.72|15.13|16.22|14.67|0
1656340200000|2022-06-27 14:30:00|16.27|14.72|17.22|15.58|17.34|15.69|16.22|14.67|0
1656340500000|2022-06-27 14:35:00|17.38|15.73|17.28|15.64|17.43|15.77|16.89|15.28|0
1656340800000|2022-06-27 14:40:00|17.26|15.62|17.79|16.1|17.81|16.12|17.08|15.46|0
1656341100000|2022-06-27 14:45:00|17.75|16.06|18.02|16.3|18.04|16.32|17.38|15.73|0
1656341400000|2022-06-27 14:50:00|18.06|16.34|17.86|16.16|18.54|16.78|17.67|15.99|0
1656341700000|2022-06-27 14:55:00|17.88|16.17|17.92|16.21|18.32|16.57|17.83|16.14|0
1656342000000|2022-06-27 15:00:00|17.96|16.25|17.67|15.99|18.08|16.36|17.55|15.87|0
1656342300000|2022-06-27 15:05:00|17.65|15.97|17.3|15.65|17.71|16.02|17.24|15.6|0
1656342600000|2022-06-27 15:10:00|17.22|15.58|17.34|15.69|17.49|15.82|17.08|15.46|0
1656342900000|2022-06-27 15:15:00|17.3|15.66|17.73|16.04|17.77|16.08|17.2|15.56|0
1656343200000|2022-06-27 15:20:00|17.71|16.02|18.39|16.64|18.39|16.64|17.61|15.93|0
1656343500000|2022-06-27 15:25:00|18.37|16.62|18.39|16.64|18.56|16.79|18.37|16.62|0
1656343800000|2022-06-27 15:30:00|18.41|16.66|17.95|16.24|18.41|16.66|17.93|16.22|0
1656344100000|2022-06-27 15:35:00|17.85|16.15|17.99|16.28|18.03|16.32|17.66|15.98|0
1656344400000|2022-06-27 15:40:00|18.01|16.3|18.37|16.62|18.47|16.71|17.94|16.23|0
1656344700000|2022-06-27 15:45:00|18.39|16.64|18.24|16.5|18.58|16.81|18.09|16.37|0
1656345000000|2022-06-27 15:50:00|18.2|16.46|17.99|16.27|18.24|16.5|17.95|16.24|0
1656345300000|2022-06-27 15:55:00|17.95|16.24|18.13|16.41|18.22|16.48|17.8|16.11|0
1656345600000|2022-06-27 16:00:00|18.07|16.35|17.55|15.88|18.24|16.5|17.39|15.73|0
1656345900000|2022-06-27 16:05:00|17.61|15.94|17.57|15.9|17.65|15.97|17.31|15.66|0
1656346200000|2022-06-27 16:10:00|17.53|15.86|17.45|15.79|17.65|15.97|17.31|15.66|0
1656346500000|2022-06-27 16:15:00|17.43|15.77|17.69|16.01|17.71|16.03|17.15|15.51|0
1656346800000|2022-06-27 16:20:00|17.71|16.03|17.29|15.64|17.8|16.1|17.27|15.62|0
1656347100000|2022-06-27 16:25:00|17.27|15.62|17.44|15.78|17.61|15.93|16.86|15.25|0
1656347400000|2022-06-27 16:30:00|17.38|15.73|17.12|15.49|17.4|15.75|16.98|15.37|0
1656347700000|2022-06-27 16:35:00|17.02|15.4|17.4|15.74|17.47|15.81|16.96|15.35|0
1656348000000|2022-06-27 16:40:00|17.38|15.73|17.79|16.09|17.79|16.09|17.32|15.67|0
1656348300000|2022-06-27 16:45:00|17.84|16.14|17.83|16.13|17.91|16.21|17.52|15.85|0
1656348600000|2022-06-27 16:50:00|17.79|16.09|18.06|16.34|18.12|16.39|17.73|16.04|0
1656348900000|2022-06-27 16:55:00|18.1|16.37|18|16.29|18.14|16.41|17.7|16.02|0
1656349200000|2022-06-27 17:00:00|18.1|16.37|17.5|15.83|18.1|16.37|17.36|15.71|0
1656349500000|2022-06-27 17:05:00|17.48|15.81|17.45|15.79|17.48|15.81|17.1|15.47|0
1656349800000|2022-06-27 17:10:00|17.46|15.8|17.41|15.75|17.95|16.24|17.39|15.73|0
1656350100000|2022-06-27 17:15:00|17.39|15.73|17.43|15.77|17.59|15.92|17.15|15.51|0
1656350400000|2022-06-27 17:20:00|17.47|15.81|17.35|15.69|17.55|15.88|17.17|15.53|0
1656350700000|2022-06-27 17:25:00|17.41|15.75|17.16|15.53|17.41|15.75|17.07|15.44|0
1656351000000|2022-06-27 17:30:00|17.1|15.48|16.94|15.33|17.18|15.55|16.87|15.26|0
1656351300000|2022-06-27 17:35:00|16.93|15.31|16.99|15.37|17.06|15.44|16.76|15.16|0
1656351600000|2022-06-27 17:40:00|16.94|15.33|16.61|15.03|17.04|15.42|16.47|14.9|0
1656351900000|2022-06-27 17:45:00|16.59|15.01|16.49|14.92|16.65|15.06|16.26|14.71|0
1656352200000|2022-06-27 17:50:00|16.55|14.97|16.65|15.06|16.78|15.19|16.43|14.87|0
1656352500000|2022-06-27 17:55:00|16.69|15.1|16.49|14.92|16.7|15.11|16.47|14.9|0
1656352800000|2022-06-27 18:00:00|16.47|14.9|16.94|15.32|17|15.38|16.19|14.65|0
1656353100000|2022-06-27 18:05:00|16.96|15.34|16.74|15.14|17|15.38|16.58|15|0
1656353400000|2022-06-27 18:10:00|16.76|15.16|16.95|15.34|17.07|15.45|16.6|15.02|0
1656353700000|2022-06-27 18:15:00|16.99|15.38|17.37|15.72|17.37|15.72|16.98|15.37|0
1656354000000|2022-06-27 18:20:00|17.39|15.74|17.19|15.55|17.39|15.74|17.07|15.45|0
1656354300000|2022-06-27 18:25:00|17.15|15.52|16.51|14.94|17.15|15.52|16.42|14.85|0
1656354600000|2022-06-27 18:30:00|16.48|14.91|16.87|15.26|16.87|15.26|16.34|14.78|0
1656354900000|2022-06-27 18:35:00|16.89|15.28|17.04|15.42|17.12|15.49|16.75|15.15|0
1656355200000|2022-06-27 18:40:00|17.05|15.43|16.81|15.21|17.05|15.43|16.69|15.1|0
1656355500000|2022-06-27 18:45:00|16.79|15.19|16.94|15.33|17.02|15.4|16.59|15.01|0
1656355800000|2022-06-27 18:50:00|16.92|15.31|16.71|15.12|16.92|15.31|16.57|14.99|0
1656356100000|2022-06-27 18:55:00|16.73|15.13|16.51|14.94|16.86|15.26|16.47|14.9|0
1656356400000|2022-06-27 19:00:00|16.47|14.9|15.92|14.4|16.61|15.03|15.86|14.35|0
1656356700000|2022-06-27 19:05:00|15.9|14.38|16.33|14.78|16.41|14.85|15.67|14.18|0
1656357000000|2022-06-27 19:10:00|16.3|14.74|16.82|15.22|16.84|15.24|16.28|14.73|0
1656357300000|2022-06-27 19:15:00|16.78|15.18|16.9|15.29|17|15.38|16.68|15.09|0
1656357600000|2022-06-27 19:20:00|16.88|15.27|16.64|15.06|16.92|15.31|16.57|14.99|0
1656357900000|2022-06-27 19:25:00|16.7|15.11|16.72|15.13|16.98|15.36|16.54|14.97|0
1656358200000|2022-06-27 19:30:00|16.7|15.11|16.33|14.78|16.7|15.11|16.31|14.76|0
1656358500000|2022-06-27 19:35:00|16.35|14.79|16.02|14.5|16.35|14.79|15.87|14.36|0
1656358800000|2022-06-27 19:40:00|15.99|14.46|16.74|15.14|16.74|15.14|15.91|14.39|0
1656359100000|2022-06-27 19:45:00|16.72|15.13|16.68|15.09|17.02|15.39|16.33|14.77|0
1656359400000|2022-06-27 19:50:00|16.27|14.72|15.87|14.36|16.27|14.72|15.65|14.16|0
1656359700000|2022-06-27 19:55:00|15.91|14.39|16.58|15|16.58|15|15.87|14.36|0
1656360000000|2022-06-27 20:00:00|16.76|15.16|16.79|15.19|16.99|15.37|16.6|15.02|0
1656360300000|2022-06-27 20:05:00|16.8|15.2|16.93|15.32|16.93|15.32|16.68|15.09|0
1656360600000|2022-06-27 20:10:00|16.89|15.28|16.83|15.23|17.01|15.39|16.77|15.18|0
1656360900000|2022-06-27 20:15:00|16.93|15.32|16.95|15.34|17.03|15.41|16.89|15.28|0
1656361200000|2022-06-27 20:20:00|16.93|15.32|16.35|14.75|17.17|15.53|16.35|14.75|0
1656361500000|2022-06-27 20:25:00|16.34|14.74|16.2|14.6|16.4|14.8|16.2|14.6|0
1656361800000|2022-06-27 20:30:00|16.21|14.61|16.2|14.6|16.27|14.67|16.16|14.56|0
1656362100000|2022-06-27 20:35:00|16.18|14.58|16.23|14.63|16.32|14.72|16.18|14.58|0
1656362400000|2022-06-27 20:40:00|16.21|14.61|16.19|14.59|16.25|14.65|16.16|14.56|0
1656362700000|2022-06-27 20:45:00|16.21|14.61|16.29|14.69|16.34|14.74|16.21|14.61|0
1656363000000|2022-06-27 20:50:00|16.3|14.7|16.27|14.67|16.36|14.76|16.23|14.63|0
1656363300000|2022-06-27 20:55:00|16.25|14.65|16.27|14.67|16.3|14.7|16.23|14.63|0
1656363600000|2022-06-27 21:00:00|16.25|14.65|16.32|14.72|16.32|14.72|16.25|14.65|0
1656363900000|2022-06-27 21:05:00|16.33|14.73|16.34|14.74|16.34|14.74|16.32|14.72|0
1656364200000|2022-06-27 21:10:00|16.33|14.73|16.33|14.73|16.35|14.75|16.33|14.73|0
1656364500000|2022-06-27 21:15:00|16.34|14.74|16.32|14.72|16.35|14.75|16.32|14.72|0
1656364800000|2022-06-27 21:20:00|16.33|14.73|16.31|14.71|16.33|14.73|16.3|14.7|0
1656365100000|2022-06-27 21:25:00|16.3|14.7|16.31|14.71|16.31|14.71|16.3|14.7|0
1656365400000|2022-06-27 21:30:00|16.29|14.69|16.3|14.7|16.3|14.7|16.29|14.69|0
1656365700000|2022-06-27 21:35:00|16.29|14.69|16.22|14.62|16.29|14.69|16.22|14.62|0
1656366000000|2022-06-27 21:40:00|16.23|14.63|16.15|14.55|16.23|14.63|16.15|14.55|0
1656366300000|2022-06-27 21:45:00|16.16|14.56|16.2|14.6|16.2|14.6|16.15|14.55|0
1656366600000|2022-06-27 21:50:00|16.21|14.61|16.21|14.61|16.22|14.62|16.18|14.58|0
1656366900000|2022-06-27 21:55:00|16.22|14.62|16.23|14.63|16.26|14.66|16.21|14.61|0
1656367200000|2022-06-27 22:00:00|16.38|14.78|16.03|14.43|16.39|14.79|16|14.4|0
1656367500000|2022-06-27 22:05:00|16.04|14.44|16.08|14.48|16.09|14.49|16|14.4|0
1656367800000|2022-06-27 22:10:00|16.09|14.49|16.05|14.45|16.15|14.55|15.96|14.36|0
1656368100000|2022-06-27 22:15:00|16.08|14.48|15.98|14.38|16.09|14.49|15.98|14.38|0
1656368400000|2022-06-27 22:20:00|16|14.4|15.98|14.38|16.02|14.42|15.94|14.34|0
1656368700000|2022-06-27 22:25:00|15.97|14.37|16.03|14.43|16.07|14.47|15.96|14.36|0
1656369000000|2022-06-27 22:30:00|16.02|14.42|16.03|14.43|16.05|14.45|15.98|14.38|0
1656369300000|2022-06-27 22:35:00|16.04|14.44|16.01|14.41|16.07|14.47|16|14.4|0
1656369600000|2022-06-27 22:40:00|16.03|14.43|16.21|14.61|16.21|14.61|16|14.4|0
1656369900000|2022-06-27 22:45:00|16.23|14.63|16.29|14.69|16.34|14.74|16.23|14.63|0
1656370200000|2022-06-27 22:50:00|16.28|14.68|16.32|14.72|16.34|14.74|16.27|14.67|0
1656370500000|2022-06-27 22:55:00|16.33|14.73|16.32|14.72|16.36|14.76|16.32|14.72|0
1656370800000|2022-06-27 23:00:00|16.34|14.74|16.23|14.63|16.5|14.9|16.23|14.63|0
1656371100000|2022-06-27 23:05:00|16.21|14.61|16.3|14.7|16.3|14.7|16.17|14.57|0
1656371400000|2022-06-27 23:10:00|16.32|14.72|16.31|14.71|16.39|14.79|16.25|14.65|0
1656371700000|2022-06-27 23:15:00|16.32|14.72|16.3|14.7|16.32|14.72|16.23|14.63|0
1656372000000|2022-06-27 23:20:00|16.31|14.71|16.28|14.68|16.32|14.72|16.26|14.66|0
1656372300000|2022-06-27 23:25:00|16.29|14.69|16.3|14.7|16.32|14.72|16.27|14.67|0
1656372600000|2022-06-27 23:30:00|16.31|14.71|16.24|14.64|16.31|14.71|16.24|14.64|0
1656372900000|2022-06-27 23:35:00|16.23|14.63|16.22|14.62|16.24|14.64|16.21|14.61|0
1656373200000|2022-06-27 23:40:00|16.21|14.61|16.15|14.55|16.22|14.62|16.15|14.55|0
1656373500000|2022-06-27 23:45:00|16.17|14.57|16.28|14.68|16.28|14.68|16.17|14.57|0
1656373800000|2022-06-27 23:50:00|16.26|14.66|16.06|14.46|16.27|14.67|16.06|14.46|0
1656374100000|2022-06-27 23:55:00|16.04|14.44|16.24|14.64|16.24|14.64|16.04|14.44|0
1656374400000|2022-06-28 00:00:00|16.22|14.62|16.59|14.99|16.74|15.14|16.2|14.6|0
1656374700000|2022-06-28 00:05:00|16.61|15.01|16.73|15.13|16.8|15.2|16.54|14.94|0
1656375000000|2022-06-28 00:10:00|16.72|15.12|16.66|15.06|16.82|15.22|16.66|15.06|0
1656375300000|2022-06-28 00:15:00|16.7|15.1|16.66|15.06|16.76|15.16|16.66|15.06|0
1656375600000|2022-06-28 00:20:00|16.65|15.05|16.55|14.95|16.65|15.05|16.5|14.9|0
1656375900000|2022-06-28 00:25:00|16.58|14.98|16.59|14.99|16.61|15.01|16.53|14.93|0
1656376200000|2022-06-28 00:30:00|16.58|14.98|16.64|15.04|17.04|15.42|16.57|14.97|0
1656376500000|2022-06-28 00:35:00|16.62|15.02|16.57|14.97|16.64|15.04|16.55|14.95|0
1656376800000|2022-06-28 00:40:00|16.58|14.98|16.59|14.99|16.62|15.02|16.55|14.95|0
1656377100000|2022-06-28 00:45:00|16.58|14.98|16.47|14.87|16.59|14.99|16.42|14.82|0
1656377400000|2022-06-28 00:50:00|16.49|14.89|16.34|14.74|16.49|14.89|16.24|14.64|0
1656377700000|2022-06-28 00:55:00|16.33|14.73|16.45|14.85|16.45|14.85|16.32|14.72|0
1656378000000|2022-06-28 01:00:00|16.43|14.83|16.47|14.87|16.49|14.89|16.42|14.82|0
1656378300000|2022-06-28 01:05:00|16.49|14.89|16.46|14.86|16.51|14.91|16.41|14.81|0
1656378600000|2022-06-28 01:10:00|16.47|14.87|16.56|14.96|16.58|14.98|16.42|14.82|0
1656378900000|2022-06-28 01:15:00|16.58|14.98|16.6|15|16.6|15|16.49|14.89|0
1656379200000|2022-06-28 01:20:00|16.58|14.98|16.39|14.79|16.6|15|16.39|14.79|0
1656379500000|2022-06-28 01:25:00|16.4|14.8|16.15|14.55|16.45|14.85|16.08|14.48|0
1656379800000|2022-06-28 01:30:00|16.17|14.57|16.12|14.52|16.28|14.68|16.03|14.43|0
1656380100000|2022-06-28 01:35:00|16.13|14.53|16.22|14.62|16.29|14.69|16.06|14.46|0
1656380400000|2022-06-28 01:40:00|16.23|14.63|16.1|14.5|16.28|14.68|16.1|14.5|0
1656380700000|2022-06-28 01:45:00|16.08|14.48|15.61|14.01|16.1|14.5|15.59|13.99|0
1656381000000|2022-06-28 01:50:00|15.59|13.99|15.42|13.82|15.7|14.1|15.38|13.78|0
1656381300000|2022-06-28 01:55:00|15.38|13.78|15.19|13.59|15.45|13.85|15.1|13.5|0
1656381600000|2022-06-28 02:00:00|15.21|13.61|15.38|13.78|15.45|13.85|15.2|13.6|0
1656381900000|2022-06-28 02:05:00|15.4|13.8|15.61|14.01|15.63|14.03|15.4|13.8|0
1656382200000|2022-06-28 02:10:00|15.63|14.03|15.45|13.85|15.63|14.03|15.43|13.83|0
1656382500000|2022-06-28 02:15:00|15.43|13.83|15.42|13.82|15.57|13.97|15.41|13.81|0
1656382800000|2022-06-28 02:20:00|15.43|13.83|15.19|13.59|15.43|13.83|15.06|13.46|0
1656383100000|2022-06-28 02:25:00|15.18|13.58|14.73|13.13|15.29|13.69|14.54|12.94|0
1656383400000|2022-06-28 02:30:00|14.69|13.09|14.86|13.26|14.86|13.26|14.6|13|0
1656383700000|2022-06-28 02:35:00|14.87|13.27|14.89|13.29|14.94|13.34|14.79|13.19|0
1656384000000|2022-06-28 02:40:00|14.91|13.31|14.84|13.24|14.94|13.34|14.78|13.18|0
1656384300000|2022-06-28 02:45:00|14.85|13.25|14.97|13.37|15.01|13.41|14.74|13.14|0
1656384600000|2022-06-28 02:50:00|14.96|13.36|15.04|13.44|15.13|13.53|14.96|13.36|0
1656384900000|2022-06-28 02:55:00|15.03|13.43|15.08|13.48|15.15|13.55|15.02|13.42|0
1656385200000|2022-06-28 03:00:00|15.13|13.53|15.11|13.51|15.13|13.53|15.03|13.43|0
1656385500000|2022-06-28 03:05:00|15.09|13.49|15.38|13.78|15.46|13.86|15.08|13.48|0
1656385800000|2022-06-28 03:10:00|15.36|13.76|15.25|13.65|15.37|13.77|15.23|13.63|0
1656386100000|2022-06-28 03:15:00|15.24|13.64|15.26|13.66|15.3|13.7|15.14|13.54|0
1656386400000|2022-06-28 03:20:00|15.25|13.65|15.18|13.58|15.25|13.65|15.09|13.49|0
1656386700000|2022-06-28 03:25:00|15.19|13.59|15.47|13.87|15.54|13.94|15.19|13.59|0
1656387000000|2022-06-28 03:30:00|15.51|13.91|15.49|13.89|15.66|14.06|15.47|13.87|0
1656387300000|2022-06-28 03:35:00|15.48|13.88|15.42|13.82|15.53|13.93|15.4|13.8|0
1656387600000|2022-06-28 03:40:00|15.43|13.83|15.47|13.87|15.51|13.91|15.42|13.82|0
1656387900000|2022-06-28 03:45:00|15.49|13.89|15.56|13.96|15.61|14.01|15.47|13.87|0
1656388200000|2022-06-28 03:50:00|15.57|13.97|15.45|13.85|15.59|13.99|15.38|13.78|0
1656388500000|2022-06-28 03:55:00|15.43|13.83|15.49|13.89|15.49|13.89|15.37|13.77|0
1656388800000|2022-06-28 04:00:00|15.5|13.9|15.62|14.02|15.62|14.02|15.45|13.85|0
1656389100000|2022-06-28 04:05:00|15.63|14.03|15.56|13.96|15.65|14.05|15.5|13.9|0
1656389400000|2022-06-28 04:10:00|15.54|13.94|15.54|13.94|15.56|13.96|15.48|13.88|0
1656389700000|2022-06-28 04:15:00|15.53|13.93|15.24|13.64|15.53|13.93|15.22|13.62|0
1656390000000|2022-06-28 04:20:00|15.25|13.65|15.31|13.71|15.33|13.73|15.2|13.6|0
1656390300000|2022-06-28 04:25:00|15.3|13.7|15.36|13.76|15.38|13.78|15.24|13.64|0
1656390600000|2022-06-28 04:30:00|15.37|13.77|15.68|14.08|15.68|14.08|15.36|13.76|0
1656390900000|2022-06-28 04:35:00|15.69|14.09|15.69|14.09|15.77|14.17|15.68|14.08|0
1656391200000|2022-06-28 04:40:00|15.71|14.11|15.59|13.99|15.73|14.13|15.55|13.95|0
1656391500000|2022-06-28 04:45:00|15.6|14|15.59|13.99|15.61|14.01|15.52|13.92|0
1656391800000|2022-06-28 04:50:00|15.57|13.97|15.45|13.85|15.59|13.99|15.4|13.8|0
1656392100000|2022-06-28 04:55:00|15.46|13.86|15.46|13.86|15.47|13.87|15.39|13.79|0
1656392400000|2022-06-28 05:00:00|15.47|13.87|15.55|13.95|15.75|14.15|15.45|13.85|0
1656392700000|2022-06-28 05:05:00|15.53|13.93|15.72|14.12|15.75|14.15|15.46|13.86|0
1656393000000|2022-06-28 05:10:00|15.73|14.13|15.71|14.11|15.76|14.16|15.64|14.04|0
1656393300000|2022-06-28 05:15:00|15.72|14.12|15.65|14.05|15.72|14.12|15.62|14.02|0
1656393600000|2022-06-28 05:20:00|15.64|14.04|15.61|14.01|15.67|14.07|15.55|13.95|0
1656393900000|2022-06-28 05:25:00|15.58|13.98|15.62|14.02|15.71|14.11|15.51|13.91|0
1656394200000|2022-06-28 05:30:00|15.65|14.05|15.76|14.16|15.76|14.16|15.6|14|0
1656394500000|2022-06-28 05:35:00|15.74|14.14|15.94|14.34|16.05|14.45|15.74|14.14|0
1656394800000|2022-06-28 05:40:00|15.95|14.35|15.85|14.25|15.99|14.39|15.79|14.19|0
1656395100000|2022-06-28 05:45:00|15.88|14.28|15.9|14.3|15.95|14.35|15.79|14.19|0
1656395400000|2022-06-28 05:50:00|15.88|14.28|15.85|14.25|15.94|14.34|15.81|14.21|0
1656395700000|2022-06-28 05:55:00|15.86|14.26|15.88|14.28|15.99|14.39|15.85|14.25|0
1656396000000|2022-06-28 06:00:00|15.95|14.35|16.28|14.68|16.28|14.68|15.92|14.32|0
1656396300000|2022-06-28 06:05:00|16.23|14.63|16.82|15.22|16.88|15.27|16.17|14.57|0
1656396600000|2022-06-28 06:10:00|16.8|15.2|17.14|15.51|17.49|15.82|16.78|15.18|0
1656396900000|2022-06-28 06:15:00|17.12|15.49|17.18|15.55|17.41|15.75|17.05|15.43|0
1656397200000|2022-06-28 06:20:00|17.16|15.53|17.18|15.55|17.3|15.66|17.12|15.49|0
1656397500000|2022-06-28 06:25:00|17.17|15.54|17.26|15.62|17.28|15.64|17.14|15.51|0
1656397800000|2022-06-28 06:30:00|17.28|15.64|17.09|15.46|17.3|15.65|17.02|15.4|0
1656398100000|2022-06-28 06:35:00|17.1|15.47|17.04|15.42|17.11|15.48|16.86|15.25|0
1656398400000|2022-06-28 06:40:00|17|15.38|17.2|15.56|17.26|15.62|16.98|15.36|0
1656398700000|2022-06-28 06:45:00|17.17|15.53|17.18|15.54|17.28|15.63|17.1|15.47|0
1656399000000|2022-06-28 06:50:00|17.2|15.56|17.11|15.48|17.22|15.58|17.03|15.4|0
1656399300000|2022-06-28 06:55:00|17.1|15.47|16.97|15.36|17.11|15.48|16.92|15.3|0
1656399600000|2022-06-28 07:00:00|16.96|15.35|17.25|15.6|17.42|15.76|16.96|15.35|0
1656399900000|2022-06-28 07:05:00|17.22|15.58|17.78|16.09|17.88|16.17|17.13|15.5|0
1656400200000|2022-06-28 07:10:00|17.75|16.06|18.56|16.79|18.77|16.98|17.75|16.06|0
1656400500000|2022-06-28 07:15:00|18.53|16.76|18.08|16.36|18.59|16.82|18.08|16.36|0
1656400800000|2022-06-28 07:20:00|18.1|16.38|17.82|16.12|18.16|16.43|17.61|15.94|0
1656401100000|2022-06-28 07:25:00|17.81|16.11|17.26|15.61|17.83|16.13|17.18|15.54|0
1656401400000|2022-06-28 07:30:00|17.27|15.62|17.01|15.39|17.27|15.62|16.88|15.27|0
1656401700000|2022-06-28 07:35:00|16.97|15.36|16.81|15.21|17.24|15.6|16.81|15.21|0
1656402000000|2022-06-28 07:40:00|16.87|15.26|16.81|15.21|17|15.38|16.78|15.18|0
1656402300000|2022-06-28 07:45:00|16.8|15.2|16.56|14.99|16.98|15.36|16.44|14.87|0
1656402600000|2022-06-28 07:50:00|16.59|15.01|16.99|15.37|17.1|15.47|16.53|14.96|0
1656402900000|2022-06-28 07:55:00|17|15.38|17.15|15.51|17.17|15.53|16.93|15.32|0
1656403200000|2022-06-28 08:00:00|17.16|15.52|17.45|15.79|17.47|15.81|17.07|15.44|0
1656403500000|2022-06-28 08:05:00|17.43|15.77|17.31|15.66|17.64|15.96|17.31|15.66|0
1656403800000|2022-06-28 08:10:00|17.34|15.69|17.31|15.66|17.39|15.73|17.27|15.62|0
1656404100000|2022-06-28 08:15:00|17.3|15.65|17.33|15.68|17.47|15.81|17.25|15.6|0
1656404400000|2022-06-28 08:20:00|17.35|15.69|17.54|15.87|17.6|15.93|17.35|15.69|0
1656404700000|2022-06-28 08:25:00|17.57|15.9|17.66|15.98|17.7|16.02|17.53|15.86|0
1656405000000|2022-06-28 08:30:00|17.67|15.99|17.44|15.78|17.68|16|17.44|15.78|0
1656405300000|2022-06-28 08:35:00|17.42|15.76|17.81|16.11|17.83|16.13|17.42|15.76|0
1656405600000|2022-06-28 08:40:00|17.79|16.09|17.56|15.89|17.79|16.09|17.54|15.87|0
1656405900000|2022-06-28 08:45:00|17.54|15.87|17.6|15.92|17.68|16|17.48|15.81|0
1656406200000|2022-06-28 08:50:00|17.59|15.91|17.76|16.07|17.76|16.07|17.59|15.91|0
1656406500000|2022-06-28 08:55:00|17.78|16.09|18.03|16.31|18.05|16.33|17.75|16.06|0
1656406800000|2022-06-28 09:00:00|17.99|16.28|18.01|16.3|18.07|16.35|17.92|16.21|0
1656407100000|2022-06-28 09:05:00|17.98|16.27|18.11|16.39|18.16|16.43|17.98|16.27|0
1656407400000|2022-06-28 09:10:00|18.14|16.41|18.28|16.54|18.35|16.6|18.14|16.41|0
1656407700000|2022-06-28 09:15:00|18.32|16.58|17.1|15.47|18.32|16.58|17.1|15.47|0
1656408000000|2022-06-28 09:20:00|17.13|15.5|17.15|15.51|17.29|15.64|17.1|15.47|0
1656408300000|2022-06-28 09:25:00|17.16|15.52|17.26|15.61|17.33|15.68|17.14|15.5|0
1656408600000|2022-06-28 09:30:00|17.27|15.62|16.95|15.34|17.3|15.65|16.91|15.3|0
1656408900000|2022-06-28 09:35:00|16.96|15.35|16.79|15.19|17.01|15.39|16.71|15.12|0
1656409200000|2022-06-28 09:40:00|16.8|15.2|16.67|15.09|16.82|15.22|16.63|15.05|0
1656409500000|2022-06-28 09:45:00|16.68|15.1|16.69|15.1|16.83|15.23|16.61|15.03|0
1656409800000|2022-06-28 09:50:00|16.71|15.12|16.85|15.25|17.02|15.4|16.71|15.12|0
1656410100000|2022-06-28 09:55:00|16.84|15.24|16.7|15.11|16.93|15.32|16.63|15.05|0
1656410400000|2022-06-28 10:00:00|16.69|15.1|16.74|15.14|16.89|15.28|16.68|15.09|0
1656410700000|2022-06-28 10:05:00|16.73|15.16|16.65|15.06|16.82|15.22|16.62|15.04|0
1656411000000|2022-06-28 10:10:00|16.57|14.99|16.6|15.02|16.71|15.12|16.55|14.97|0
1656411300000|2022-06-28 10:15:00|16.61|15.03|16.67|15.08|16.71|15.12|16.59|15.01|0
1656411600000|2022-06-28 10:20:00|16.66|15.07|16.85|15.24|16.91|15.3|16.65|15.06|0
1656411900000|2022-06-28 10:25:00|16.81|15.21|16.85|15.25|16.89|15.28|16.76|15.16|0
1656412200000|2022-06-28 10:30:00|16.83|15.22|17.05|15.43|17.07|15.44|16.83|15.22|0
1656412500000|2022-06-28 10:35:00|17.04|15.42|16.98|15.37|17.04|15.42|16.92|15.31|0
1656412800000|2022-06-28 10:40:00|17|15.38|16.89|15.28|17.04|15.42|16.78|15.18|0
1656413100000|2022-06-28 10:45:00|16.88|15.27|16.88|15.27|16.98|15.37|16.8|15.2|0
1656413400000|2022-06-28 10:50:00|16.87|15.26|17.04|15.42|17.04|15.42|16.82|15.22|0
1656413700000|2022-06-28 10:55:00|17.05|15.43|17.13|15.5|17.21|15.57|16.96|15.35|0
1656414000000|2022-06-28 11:00:00|17.11|15.48|16.94|15.33|17.14|15.51|16.86|15.25|0
1656414300000|2022-06-28 11:05:00|16.9|15.29|17.16|15.53|17.16|15.53|16.87|15.26|0
1656414600000|2022-06-28 11:10:00|17.18|15.54|17.16|15.53|17.2|15.56|17.06|15.43|0
1656414900000|2022-06-28 11:15:00|17.12|15.49|17.12|15.49|17.16|15.53|17.08|15.45|0
1656415200000|2022-06-28 11:20:00|17.14|15.51|17.14|15.51|17.17|15.53|17.06|15.43|0
1656415500000|2022-06-28 11:25:00|17.12|15.49|17.35|15.7|17.36|15.71|17.03|15.4|0
1656415800000|2022-06-28 11:30:00|17.34|15.69|17.26|15.61|17.34|15.69|17.23|15.59|0
1656416100000|2022-06-28 11:35:00|17.24|15.6|17.16|15.52|17.28|15.63|17.1|15.47|0
1656416400000|2022-06-28 11:40:00|17.14|15.5|17.26|15.61|17.27|15.62|17.1|15.47|0
1656416700000|2022-06-28 11:45:00|17.24|15.6|17.17|15.54|17.26|15.61|17.15|15.52|0
1656417000000|2022-06-28 11:50:00|17.16|15.53|17.08|15.46|17.17|15.54|16.99|15.37|0
1656417300000|2022-06-28 11:55:00|17.07|15.45|17.13|15.5|17.15|15.52|16.93|15.32|0
1656417600000|2022-06-28 12:00:00|17.11|15.48|17.15|15.52|17.21|15.57|17.01|15.39|0
1656417900000|2022-06-28 12:05:00|17.13|15.5|17.03|15.41|17.17|15.54|16.97|15.35|0
1656418200000|2022-06-28 12:10:00|17.04|15.42|16.97|15.35|17.05|15.43|16.87|15.26|0
1656418500000|2022-06-28 12:15:00|16.93|15.32|16.67|15.08|17.06|15.43|16.61|15.03|0
1656418800000|2022-06-28 12:20:00|16.65|15.06|16.51|14.94|16.71|15.12|16.3|14.74|0
1656419100000|2022-06-28 12:25:00|16.49|14.92|16.06|14.53|16.51|14.94|16.03|14.5|0
1656419400000|2022-06-28 12:30:00|16.08|14.55|15.89|14.38|16.3|14.74|15.85|14.34|0
1656419700000|2022-06-28 12:35:00|15.91|14.39|16.2|14.65|16.24|14.69|15.89|14.38|0
1656420000000|2022-06-28 12:40:00|16.22|14.67|16.33|14.78|16.49|14.92|16.22|14.67|0
1656420300000|2022-06-28 12:45:00|16.35|14.79|16.41|14.85|16.47|14.9|16.35|14.79|0
1656420600000|2022-06-28 12:50:00|16.43|14.86|16.49|14.92|16.57|14.99|16.33|14.78|0
1656420900000|2022-06-28 12:55:00|16.47|14.9|16.55|14.97|16.6|15.02|16.47|14.9|0
1656421200000|2022-06-28 13:00:00|16.56|14.99|16.64|15.06|16.72|15.13|16.56|14.99|0
1656421500000|2022-06-28 13:05:00|16.66|15.08|16.76|15.17|16.82|15.22|16.66|15.08|0
1656421800000|2022-06-28 13:10:00|16.78|15.18|16.56|14.99|16.78|15.18|16.48|14.91|0
1656422100000|2022-06-28 13:15:00|16.54|14.97|16.7|15.11|16.72|15.13|16.54|14.97|0
1656422400000|2022-06-28 13:20:00|16.72|15.13|16.64|15.06|16.8|15.2|16.6|15.02|0
1656422700000|2022-06-28 13:25:00|16.66|15.07|16.64|15.05|16.78|15.18|16.49|14.92|0
1656423000000|2022-06-28 13:30:00|16.54|14.97|18.47|16.71|18.71|16.93|16.54|14.97|0
1656423300000|2022-06-28 13:35:00|18.54|16.77|18.13|16.41|18.94|17.13|17.76|16.06|0
1656423600000|2022-06-28 13:40:00|18.05|16.33|17.96|16.25|18.22|16.48|17.63|15.95|0
1656423900000|2022-06-28 13:45:00|18.07|16.35|18.07|16.35|18.11|16.39|17.38|15.72|0
1656424200000|2022-06-28 13:50:00|18.11|16.39|18.43|16.68|18.63|16.85|17.82|16.12|0
1656424500000|2022-06-28 13:55:00|18.41|16.66|17.41|15.75|18.48|16.72|17.28|15.63|0
1656424800000|2022-06-28 14:00:00|17.37|15.71|16.67|15.08|17.67|15.99|16.51|14.94|0
1656425100000|2022-06-28 14:05:00|16.61|15.03|16.22|14.67|16.7|15.11|15.97|14.45|0
1656425400000|2022-06-28 14:10:00|16.16|14.62|16.63|15.04|16.69|15.1|16.16|14.62|0
1656425700000|2022-06-28 14:15:00|16.59|15.01|16.22|14.67|16.71|15.12|16.22|14.67|0
1656426000000|2022-06-28 14:20:00|16.18|14.64|15.93|14.41|16.33|14.78|15.64|14.15|0
1656426300000|2022-06-28 14:25:00|15.91|14.39|16.52|14.95|16.88|15.27|15.91|14.39|0
1656426600000|2022-06-28 14:30:00|16.4|14.84|16.47|14.9|16.55|14.97|15.66|14.17|0
1656426900000|2022-06-28 14:35:00|16.45|14.88|16.15|14.61|16.47|14.9|15.79|14.28|0
1656427200000|2022-06-28 14:40:00|16.13|14.59|16.17|14.63|16.2|14.66|15.6|14.11|0
1656427500000|2022-06-28 14:45:00|16.11|14.57|15.5|14.03|16.17|14.63|15.3|13.84|0
1656427800000|2022-06-28 14:50:00|15.54|14.06|15.39|13.92|15.67|14.18|15.17|13.73|0
1656428100000|2022-06-28 14:55:00|15.41|13.94|15.95|14.43|15.95|14.43|15.37|13.91|0
1656428400000|2022-06-28 15:00:00|15.93|14.42|15.86|14.35|16.09|14.55|15.56|14.08|0
1656428700000|2022-06-28 15:05:00|15.9|14.38|15.54|14.06|15.95|14.43|15.5|14.02|0
1656429000000|2022-06-28 15:10:00|15.56|14.08|15.21|13.77|15.78|14.28|14.8|13.39|0
1656429300000|2022-06-28 15:15:00|15.2|13.75|14.62|13.22|15.23|13.78|14.59|13.19|0
1656429600000|2022-06-28 15:20:00|14.59|13.19|13.99|12.59|14.71|13.31|13.99|12.59|0
1656429900000|2022-06-28 15:25:00|13.97|12.57|14.36|12.96|14.51|13.11|13.47|12.07|0
1656430200000|2022-06-28 15:30:00|14.31|12.91|13.89|12.49|14.63|13.23|13.78|12.38|0
1656430500000|2022-06-28 15:35:00|13.86|12.46|13.3|11.9|13.94|12.54|13.27|11.87|0
1656430800000|2022-06-28 15:40:00|13.27|11.87|12.92|11.52|13.37|11.97|12.86|11.46|0
1656431100000|2022-06-28 15:45:00|12.93|11.53|13.43|12.03|13.44|12.04|12.86|11.46|0
1656431400000|2022-06-28 15:50:00|13.44|12.04|13.1|11.7|13.44|12.04|13.01|11.61|0
1656431700000|2022-06-28 15:55:00|13.04|11.64|13.46|12.06|13.71|12.31|12.76|11.36|0
1656432000000|2022-06-28 16:00:00|13.45|12.05|13.08|11.68|13.54|12.14|13.01|11.61|0
1656432300000|2022-06-28 16:05:00|13.06|11.66|13.74|12.34|13.79|12.39|13.06|11.66|0
1656432600000|2022-06-28 16:10:00|13.71|12.31|13.79|12.39|14.11|12.71|13.7|12.3|0
1656432900000|2022-06-28 16:15:00|13.76|12.36|13.51|12.11|13.79|12.39|13.06|11.66|0
1656433200000|2022-06-28 16:20:00|13.5|12.1|13.7|12.3|13.78|12.38|13.45|12.05|0
1656433500000|2022-06-28 16:25:00|13.67|12.27|13.98|12.58|13.98|12.58|13.67|12.27|0
1656433800000|2022-06-28 16:30:00|14.02|12.62|13.15|11.75|14.02|12.62|13.15|11.75|0
1656434100000|2022-06-28 16:35:00|13.2|11.8|13.52|12.12|13.64|12.24|13.2|11.8|0
1656434400000|2022-06-28 16:40:00|13.54|12.14|13.84|12.44|13.89|12.49|13.51|12.11|0
1656434700000|2022-06-28 16:45:00|13.89|12.49|13.68|12.28|13.98|12.58|13.62|12.22|0
1656435000000|2022-06-28 16:50:00|13.69|12.29|12.98|11.58|13.71|12.31|12.98|11.58|0
1656435300000|2022-06-28 16:55:00|12.99|11.59|13.18|11.78|13.29|11.89|12.99|11.59|0
1656435600000|2022-06-28 17:00:00|13.16|11.76|12.9|11.5|13.18|11.78|12.72|11.32|0
1656435900000|2022-06-28 17:05:00|12.93|11.53|12.25|10.85|12.93|11.53|12.25|10.85|0
1656436200000|2022-06-28 17:10:00|12.26|10.86|12.66|11.26|12.85|11.45|12.08|10.68|0
1656436500000|2022-06-28 17:15:00|12.64|11.24|12.42|11.02|12.82|11.42|12.39|10.99|0
1656436800000|2022-06-28 17:20:00|12.4|11|12.56|11.16|12.59|11.19|12.2|10.8|0
1656437100000|2022-06-28 17:25:00|12.55|11.15|12.78|11.38|12.85|11.45|12.36|10.96|0
1656437400000|2022-06-28 17:30:00|12.74|11.34|12.56|11.16|12.88|11.48|12.56|11.16|0
1656437700000|2022-06-28 17:35:00|12.55|11.15|12.37|10.97|12.56|11.16|12.24|10.84|0
1656438000000|2022-06-28 17:40:00|12.31|10.91|12.79|11.39|12.8|11.4|12.27|10.87|0
1656438300000|2022-06-28 17:45:00|12.76|11.36|12.85|11.45|12.97|11.57|12.74|11.34|0
1656438600000|2022-06-28 17:50:00|12.86|11.46|12.52|11.12|13.03|11.63|12.52|11.12|0
1656438900000|2022-06-28 17:55:00|12.51|11.11|12.53|11.13|12.7|11.3|12.45|11.05|0
1656439200000|2022-06-28 18:00:00|12.55|11.15|12.52|11.12|12.97|11.57|12.45|11.05|0
1656439500000|2022-06-28 18:05:00|12.47|11.07|12.24|10.84|12.56|11.16|12.2|10.8|0
1656439800000|2022-06-28 18:10:00|12.23|10.83|11.95|10.55|12.31|10.91|11.9|10.5|0
1656440100000|2022-06-28 18:15:00|11.94|10.54|11.74|10.34|12.04|10.64|11.74|10.34|0
1656440400000|2022-06-28 18:20:00|12.1|9.9|12.7|10.39|12.78|10.45|12.07|9.88|0
1656440700000|2022-06-28 18:25:00|12.68|10.38|12.84|10.51|12.89|10.55|12.65|10.35|0
1656441000000|2022-06-28 18:30:00|12.79|10.47|12.48|10.21|12.81|10.48|12.46|10.2|0
1656441300000|2022-06-28 18:35:00|12.46|10.2|12.26|10.03|12.48|10.21|12.25|10.02|0
1656441600000|2022-06-28 18:40:00|12.25|10.02|12.7|10.39|12.96|10.6|12.15|9.94|0
1656441900000|2022-06-28 18:45:00|12.69|10.38|12.93|10.58|12.94|10.59|12.38|10.13|0
1656442200000|2022-06-28 18:50:00|12.91|10.56|12.8|10.47|12.94|10.59|12.67|10.37|0
1656442500000|2022-06-28 18:55:00|12.78|10.46|12.62|10.33|12.91|10.56|12.58|10.29|0
1656442800000|2022-06-28 19:00:00|12.61|10.32|12.31|10.07|12.88|10.54|12.28|10.05|0
1656443100000|2022-06-28 19:05:00|12.33|10.09|12.31|10.07|12.4|10.15|12.17|9.96|0
1656443400000|2022-06-28 19:10:00|12.33|10.09|12.15|9.94|12.56|10.28|12.01|9.83|0
1656443700000|2022-06-28 19:15:00|12.18|9.96|12.33|10.09|12.38|10.13|12.02|9.84|0
1656444000000|2022-06-28 19:20:00|12.31|10.08|12.63|10.33|12.64|10.34|12.12|9.91|0
1656444300000|2022-06-28 19:25:00|12.64|10.34|11.56|10.16|12.64|10.62|11.33|9.93|0
1656444600000|2022-06-28 19:30:00|11.53|10.13|11.41|10.01|11.7|10.3|11.37|9.97|0
1656444900000|2022-06-28 19:35:00|11.44|10.04|11.72|10.32|11.72|10.32|11.3|9.9|0
1656445200000|2022-06-28 19:40:00|11.73|10.33|11.45|10.05|11.76|10.36|11.35|9.95|0
1656445500000|2022-06-28 19:45:00|11.43|10.03|11.42|10.02|11.55|10.15|11.28|9.88|0
1656445800000|2022-06-28 19:50:00|11.46|10.06|11.59|10.19|11.59|10.19|11.18|9.78|0
1656446100000|2022-06-28 19:55:00|11.61|10.21|11.41|10.01|11.61|10.21|11.23|9.83|0
1656446400000|2022-06-28 20:00:00|11.47|10.07|11.34|9.94|11.55|10.15|11.24|9.84|0
1656446700000|2022-06-28 20:05:00|11.36|9.96|11.3|9.9|11.36|9.96|11.25|9.85|0
1656447000000|2022-06-28 20:10:00|11.32|9.92|11.4|10|11.47|10.07|11.3|9.9|0
1656447300000|2022-06-28 20:15:00|11.48|9.88|11.54|9.94|11.55|9.95|11.43|9.83|0
1656447600000|2022-06-28 20:20:00|11.56|9.96|11.7|10.1|11.72|10.12|11.54|9.94|0
1656447900000|2022-06-28 20:25:00|11.69|10.09|11.66|10.06|11.69|10.09|11.58|9.98|0
1656448200000|2022-06-28 20:30:00|11.63|10.03|11.66|10.06|11.67|10.07|11.63|10.03|0
1656448500000|2022-06-28 20:35:00|11.65|10.05|11.8|10.2|11.82|10.22|11.6|10|0
1656448800000|2022-06-28 20:40:00|11.82|10.22|11.75|10.15|11.82|10.22|11.74|10.14|0
1656449100000|2022-06-28 20:45:00|11.76|10.16|11.67|10.07|11.78|10.18|11.63|10.03|0
1656449400000|2022-06-28 20:50:00|11.65|10.05|11.71|10.11|11.72|10.12|11.64|10.04|0
1656449700000|2022-06-28 20:55:00|11.72|10.12|11.81|10.21|11.84|10.24|11.71|10.11|0
1656450000000|2022-06-28 21:00:00|11.8|10.2|11.76|10.16|11.81|10.21|11.74|10.14|0
1656450300000|2022-06-28 21:05:00|11.79|10.19|11.83|10.23|11.88|10.28|11.78|10.18|0
1656450600000|2022-06-28 21:10:00|11.86|10.26|11.84|10.24|11.86|10.26|11.83|10.23|0
1656450900000|2022-06-28 21:15:00|11.82|10.22|11.82|10.22|11.85|10.25|11.79|10.19|0
1656451200000|2022-06-28 21:20:00|11.81|10.21|11.78|10.18|11.82|10.22|11.76|10.16|0
1656451500000|2022-06-28 21:25:00|11.77|10.17|11.76|10.16|11.77|10.17|11.75|10.15|0
1656451800000|2022-06-28 21:30:00|11.77|10.17|11.77|10.17|11.77|10.17|11.76|10.16|0
1656452100000|2022-06-28 21:35:00|11.76|10.16|11.76|10.16|11.77|10.17|11.76|10.16|0
1656452400000|2022-06-28 21:40:00|11.77|10.17|11.76|10.16|11.77|10.17|11.76|10.16|0
1656452700000|2022-06-28 21:45:00|11.77|10.17|11.78|10.18|11.79|10.19|11.76|10.16|0
1656453000000|2022-06-28 21:50:00|11.77|10.17|11.75|10.15|11.8|10.2|11.75|10.15|0
1656453300000|2022-06-28 21:55:00|11.74|10.14|11.8|10.2|11.8|10.2|11.74|10.14|0
1656453600000|2022-06-28 22:00:00|11.76|10.16|11.8|10.2|11.8|10.2|11.71|10.11|0
1656453900000|2022-06-28 22:05:00|11.81|10.21|11.85|10.25|11.86|10.26|11.75|10.15|0
1656454200000|2022-06-28 22:10:00|11.86|10.26|11.81|10.21|11.93|10.33|11.79|10.19|0
1656454500000|2022-06-28 22:15:00|11.82|10.22|11.85|10.25|11.88|10.28|11.82|10.22|0
1656454800000|2022-06-28 22:20:00|11.86|10.26|11.83|10.23|11.86|10.26|11.78|10.18|0
1656455100000|2022-06-28 22:25:00|11.82|10.22|11.89|10.29|11.92|10.32|11.82|10.22|0
1656455400000|2022-06-28 22:30:00|11.9|10.3|11.92|10.32|11.93|10.33|11.88|10.28|0
1656455700000|2022-06-28 22:35:00|11.93|10.33|11.93|10.33|11.94|10.34|11.86|10.26|0
1656456000000|2022-06-28 22:40:00|11.92|10.32|11.9|10.3|11.92|10.32|11.85|10.25|0
1656456300000|2022-06-28 22:45:00|11.92|10.32|11.91|10.31|11.94|10.34|11.89|10.29|0
1656456600000|2022-06-28 22:50:00|11.9|10.3|11.98|10.38|11.98|10.38|11.89|10.29|0
1656456900000|2022-06-28 22:55:00|11.97|10.37|11.98|10.38|11.98|10.38|11.94|10.34|0
1656457200000|2022-06-28 23:00:00|11.96|10.36|11.73|10.13|11.96|10.36|11.71|10.11|0
1656457500000|2022-06-28 23:05:00|11.75|10.15|11.72|10.12|11.82|10.22|11.68|10.08|0
1656457800000|2022-06-28 23:10:00|11.73|10.13|11.72|10.12|11.77|10.17|11.7|10.1|0
1656458100000|2022-06-28 23:15:00|11.73|10.13|11.7|10.1|11.73|10.13|11.65|10.05|0
1656458400000|2022-06-28 23:20:00|11.72|10.12|11.86|10.26|11.9|10.3|11.68|10.08|0
1656458700000|2022-06-28 23:25:00|11.87|10.27|11.9|10.3|11.93|10.33|11.83|10.23|0
1656459000000|2022-06-28 23:30:00|11.88|10.28|11.9|10.3|11.92|10.32|11.86|10.26|0
1656459300000|2022-06-28 23:35:00|11.88|10.28|11.88|10.28|11.9|10.3|11.8|10.2|0
1656459600000|2022-06-28 23:40:00|11.87|10.27|11.92|10.32|11.92|10.32|11.85|10.25|0
1656459900000|2022-06-28 23:45:00|11.94|10.34|11.94|10.34|11.99|10.39|11.92|10.32|0
1656460200000|2022-06-28 23:50:00|11.93|10.33|11.84|10.24|11.94|10.34|11.84|10.24|0
1656460500000|2022-06-28 23:55:00|11.82|10.22|11.87|10.27|11.89|10.29|11.76|10.16|0
1656460800000|2022-06-29 00:00:00|11.84|10.24|11.86|10.26|11.95|10.35|11.78|10.18|0
1656461100000|2022-06-29 00:05:00|11.85|10.25|11.99|10.39|12.12|10.52|11.8|10.2|0
1656461400000|2022-06-29 00:10:00|11.98|10.38|11.88|10.28|12.07|10.47|11.85|10.25|0
1656461700000|2022-06-29 00:15:00|11.91|10.31|12|10.4|12.05|10.45|11.88|10.28|0
1656462000000|2022-06-29 00:20:00|12.02|10.42|11.67|10.07|12.02|10.42|11.61|10.01|0
1656462300000|2022-06-29 00:25:00|11.66|10.06|11.8|10.2|11.81|10.21|11.64|10.04|0
1656462600000|2022-06-29 00:30:00|11.81|10.21|11.76|10.16|11.95|10.35|11.74|10.14|0
1656462900000|2022-06-29 00:35:00|11.77|10.17|11.55|9.95|11.79|10.19|11.55|9.95|0
1656463200000|2022-06-29 00:40:00|11.56|9.96|11.45|9.85|11.6|10|11.45|9.85|0
1656463500000|2022-06-29 00:45:00|11.48|9.88|11.45|9.85|11.53|9.93|11.45|9.85|0
1656463800000|2022-06-29 00:50:00|11.46|9.86|11.46|9.86|11.53|9.93|11.45|9.85|0
1656464100000|2022-06-29 00:55:00|11.45|9.85|11.49|9.89|11.5|9.9|11.42|9.82|0
1656464400000|2022-06-29 01:00:00|11.48|9.88|11.62|10.02|11.62|10.02|11.44|9.84|0
1656464700000|2022-06-29 01:05:00|11.61|10.01|11.58|9.98|11.61|10.01|11.49|9.89|0
1656465000000|2022-06-29 01:10:00|11.56|9.96|11.6|10|11.61|10.01|11.5|9.9|0
1656465300000|2022-06-29 01:15:00|11.58|9.98|11.65|10.05|11.65|10.05|11.56|9.96|0
1656465600000|2022-06-29 01:20:00|11.66|10.06|11.66|10.06|11.72|10.12|11.57|9.97|0
1656465900000|2022-06-29 01:25:00|11.65|10.05|11.84|10.24|11.84|10.24|11.64|10.04|0
1656466200000|2022-06-29 01:30:00|11.85|10.25|11.84|10.24|11.97|10.37|11.79|10.19|0
1656466500000|2022-06-29 01:35:00|11.83|10.23|11.93|10.33|12.05|10.45|11.81|10.21|0
1656466800000|2022-06-29 01:40:00|11.94|10.34|11.78|10.18|11.95|10.35|11.73|10.13|0
1656467100000|2022-06-29 01:45:00|11.8|10.2|11.69|10.09|11.81|10.21|11.69|10.09|0
1656467400000|2022-06-29 01:50:00|11.67|10.07|11.76|10.16|11.8|10.2|11.66|10.06|0
1656467700000|2022-06-29 01:55:00|11.74|10.14|11.77|10.17|11.82|10.22|11.73|10.13|0
1656468000000|2022-06-29 02:00:00|11.78|10.18|11.69|10.09|11.88|10.28|11.63|10.03|0
1656468300000|2022-06-29 02:05:00|11.67|10.07|11.64|10.04|11.74|10.14|11.6|10|0
1656468600000|2022-06-29 02:10:00|11.63|10.03|11.78|10.18|11.8|10.2|11.63|10.03|0
1656468900000|2022-06-29 02:15:00|11.8|10.2|11.73|10.13|11.89|10.29|11.73|10.13|0
1656469200000|2022-06-29 02:20:00|11.71|10.11|11.85|10.25|11.88|10.28|11.7|10.1|0
1656469500000|2022-06-29 02:25:00|11.84|10.24|11.83|10.23|11.89|10.29|11.79|10.19|0
1656469800000|2022-06-29 02:30:00|11.81|10.21|11.9|10.3|11.9|10.3|11.81|10.21|0
1656470100000|2022-06-29 02:35:00|11.88|10.28|11.89|10.29|12|10.4|11.88|10.28|0
1656470400000|2022-06-29 02:40:00|11.88|10.28|11.94|10.34|11.99|10.39|11.84|10.24|0
1656470700000|2022-06-29 02:45:00|11.95|10.35|12.04|10.44|12.13|10.53|11.94|10.34|0
1656471000000|2022-06-29 02:50:00|12.03|10.43|12.03|10.43|12.04|10.44|12.01|10.41|0
1656471300000|2022-06-29 02:55:00|12.04|10.44|12|10.4|12.1|10.5|11.96|10.36|0
1656471600000|2022-06-29 03:00:00|11.99|10.39|11.94|10.34|12.03|10.43|11.89|10.29|0
1656471900000|2022-06-29 03:05:00|11.91|10.31|11.89|10.29|11.96|10.36|11.82|10.22|0
1656472200000|2022-06-29 03:10:00|11.88|10.28|11.82|10.22|11.91|10.31|11.76|10.16|0
1656472500000|2022-06-29 03:15:00|11.8|10.2|11.84|10.24|11.87|10.27|11.78|10.18|0
1656472800000|2022-06-29 03:20:00|11.83|10.23|11.91|10.31|11.93|10.33|11.82|10.22|0
1656473100000|2022-06-29 03:25:00|11.9|10.3|11.97|10.37|11.99|10.39|11.84|10.24|0
1656473400000|2022-06-29 03:30:00|11.98|10.38|12.01|10.41|12.01|10.41|11.94|10.34|0
1656473700000|2022-06-29 03:35:00|12|10.4|11.84|10.24|12|10.4|11.77|10.17|0
1656474000000|2022-06-29 03:40:00|11.83|10.23|12.01|10.41|12.02|10.42|11.82|10.22|0
1656474300000|2022-06-29 03:45:00|12.02|10.42|11.93|10.33|12.02|10.42|11.88|10.28|0
1656474600000|2022-06-29 03:50:00|11.92|10.32|11.99|10.39|12.01|10.41|11.9|10.3|0
1656474900000|2022-06-29 03:55:00|11.98|10.38|11.92|10.32|12.01|10.41|11.89|10.29|0
1656475200000|2022-06-29 04:00:00|11.91|10.31|11.94|10.34|11.96|10.36|11.85|10.25|0
1656475500000|2022-06-29 04:05:00|11.93|10.33|11.87|10.27|11.98|10.38|11.87|10.27|0
1656475800000|2022-06-29 04:10:00|11.85|10.25|11.95|10.35|11.96|10.36|11.85|10.25|0
1656476100000|2022-06-29 04:15:00|11.93|10.33|11.92|10.32|11.96|10.36|11.88|10.28|0
1656476400000|2022-06-29 04:20:00|11.91|10.31|11.88|10.28|11.95|10.35|11.86|10.26|0
1656476700000|2022-06-29 04:25:00|11.89|10.29|11.88|10.28|11.93|10.33|11.84|10.24|0
1656477000000|2022-06-29 04:30:00|11.87|10.27|12.12|10.52|12.13|10.53|11.79|10.19|0
1656477300000|2022-06-29 04:35:00|12.1|10.5|12.11|10.51|12.13|10.53|12.06|10.46|0
1656477600000|2022-06-29 04:40:00|12.1|10.5|12.13|10.53|12.13|10.53|12.06|10.46|0
1656477900000|2022-06-29 04:45:00|12.1|10.5|12.09|10.49|12.11|10.51|12.07|10.47|0
1656478200000|2022-06-29 04:50:00|12.07|10.47|12.04|10.44|12.09|10.49|12.04|10.44|0
1656478500000|2022-06-29 04:55:00|12.03|10.43|11.99|10.39|12.04|10.44|11.97|10.37|0
1656478800000|2022-06-29 05:00:00|11.97|10.37|12.13|10.53|12.13|10.53|11.92|10.32|0
1656479100000|2022-06-29 05:05:00|12.11|10.51|12.04|10.44|12.13|10.53|12.03|10.43|0
1656479400000|2022-06-29 05:10:00|12.03|10.43|12.08|10.48|12.1|10.5|12.01|10.41|0
1656479700000|2022-06-29 05:15:00|12.07|10.47|12.1|10.5|12.12|10.52|12.05|10.45|0
1656480000000|2022-06-29 05:20:00|12.08|10.48|12.1|10.5|12.12|10.52|12.04|10.44|0
1656480300000|2022-06-29 05:25:00|12.08|10.48|11.95|10.35|12.08|10.48|11.93|10.33|0
1656480600000|2022-06-29 05:30:00|11.94|10.34|11.99|10.39|12.04|10.44|11.94|10.34|0
1656480900000|2022-06-29 05:35:00|12|10.4|11.87|10.27|12.01|10.41|11.87|10.27|0
1656481200000|2022-06-29 05:40:00|11.86|10.26|11.97|10.37|11.99|10.39|11.8|10.2|0
1656481500000|2022-06-29 05:45:00|11.99|10.39|12.01|10.41|12.01|10.41|11.95|10.35|0
1656481800000|2022-06-29 05:50:00|11.98|10.38|11.92|10.32|11.99|10.39|11.87|10.27|0
1656482100000|2022-06-29 05:55:00|11.91|10.31|11.88|10.28|11.97|10.37|11.84|10.24|0
1656482400000|2022-06-29 06:00:00|11.91|10.31|11.88|10.28|12.03|10.43|11.84|10.24|0
1656482700000|2022-06-29 06:05:00|11.87|10.27|11.6|10|11.96|10.36|11.6|10|0
1656483000000|2022-06-29 06:10:00|11.62|10.02|11.68|10.08|11.73|10.13|11.56|9.96|0
1656483300000|2022-06-29 06:15:00|11.69|10.09|11.75|10.15|11.78|10.18|11.64|10.04|0
1656483600000|2022-06-29 06:20:00|11.74|10.14|11.66|10.06|11.77|10.17|11.53|9.93|0
1656483900000|2022-06-29 06:25:00|11.64|10.04|11.75|10.15|11.77|10.17|11.63|10.03|0
1656484200000|2022-06-29 06:30:00|11.74|10.14|11.62|10.02|11.78|10.18|11.62|10.02|0
1656484500000|2022-06-29 06:35:00|11.59|9.99|11.45|9.85|11.62|10.02|11.44|9.84|0
1656484800000|2022-06-29 06:40:00|11.44|9.84|11.4|9.8|11.47|9.87|11.37|9.77|0
1656485100000|2022-06-29 06:45:00|11.41|9.81|11.32|9.72|11.51|9.91|11.32|9.72|0
1656485400000|2022-06-29 06:50:00|11.33|9.73|11.08|9.48|11.33|9.73|11.04|9.44|0
1656485700000|2022-06-29 06:55:00|11.05|9.45|11.12|9.52|11.18|9.58|11.04|9.44|0
1656486000000|2022-06-29 07:00:00|11.1|9.5|11.24|9.64|11.24|9.64|10.99|9.39|0
1656486300000|2022-06-29 07:05:00|11.15|9.75|11.09|9.69|11.3|9.9|11.03|9.63|0
1656486600000|2022-06-29 07:10:00|11.11|9.71|11.25|9.85|11.27|9.87|11.08|9.68|0
1656486900000|2022-06-29 07:15:00|11.29|9.89|11.54|10.14|11.72|10.32|11.29|9.89|0
1656487200000|2022-06-29 07:20:00|11.55|10.15|11.51|10.11|11.65|10.25|11.41|10.01|0
1656487500000|2022-06-29 07:25:00|11.48|10.08|11.62|10.22|11.78|10.38|11.45|10.05|0
1656487800000|2022-06-29 07:30:00|11.6|10.2|11.39|9.99|11.6|10.2|11.24|9.84|0
1656488100000|2022-06-29 07:35:00|11.41|10.01|11.58|10.18|11.69|10.29|11.36|9.96|0
1656488400000|2022-06-29 07:40:00|11.63|10.23|11.64|10.24|11.7|10.3|11.52|10.12|0
1656488700000|2022-06-29 07:45:00|11.65|10.25|11.49|10.09|11.73|10.33|11.41|10.01|0
1656489000000|2022-06-29 07:50:00|11.51|10.11|11.52|10.12|11.65|10.25|11.43|10.03|0
1656489300000|2022-06-29 07:55:00|11.51|10.11|11.36|9.96|11.53|10.13|11.28|9.88|0
1656489600000|2022-06-29 08:00:00|11.37|9.97|11.64|10.24|11.68|10.28|11.22|9.82|0
1656489900000|2022-06-29 08:05:00|11.6|10.2|11.81|10.41|11.87|10.47|11.57|10.17|0
1656490200000|2022-06-29 08:10:00|11.82|10.42|11.67|10.27|11.89|10.49|11.67|10.27|0
1656490500000|2022-06-29 08:15:00|11.66|10.26|11.62|10.22|11.7|10.3|11.52|10.12|0
1656490800000|2022-06-29 08:20:00|11.61|10.21|11.63|10.23|11.72|10.32|11.56|10.16|0
1656491100000|2022-06-29 08:25:00|11.61|10.21|11.58|10.18|11.67|10.27|11.52|10.12|0
1656491400000|2022-06-29 08:30:00|11.59|10.19|11.62|10.22|11.69|10.29|11.59|10.19|0
1656491700000|2022-06-29 08:35:00|11.63|10.23|11.69|10.29|11.83|10.43|11.6|10.2|0
1656492000000|2022-06-29 08:40:00|11.68|10.28|11.62|10.22|11.71|10.31|11.51|10.11|0
1656492300000|2022-06-29 08:45:00|11.64|10.24|11.68|10.28|11.75|10.35|11.56|10.16|0
1656492600000|2022-06-29 08:50:00|11.66|10.26|11.64|10.24|11.69|10.29|11.62|10.22|0
1656492900000|2022-06-29 08:55:00|11.66|10.26|11.64|10.24|11.73|10.33|11.62|10.22|0
1656493200000|2022-06-29 09:00:00|11.62|10.22|11.75|10.35|11.75|10.35|11.56|10.16|0
1656493500000|2022-06-29 09:05:00|11.73|10.33|11.7|10.3|11.77|10.37|11.68|10.28|0
1656493800000|2022-06-29 09:10:00|11.73|10.33|11.71|10.31|11.82|10.42|11.7|10.3|0
1656494100000|2022-06-29 09:15:00|11.7|10.3|11.68|10.28|11.75|10.35|11.65|10.25|0
1656494400000|2022-06-29 09:20:00|11.67|10.27|11.63|10.23|11.69|10.29|11.61|10.21|0
1656494700000|2022-06-29 09:25:00|11.65|10.25|11.63|10.23|11.67|10.27|11.58|10.18|0
1656495000000|2022-06-29 09:30:00|11.62|10.22|11.37|9.97|11.63|10.23|11.35|9.95|0
1656495300000|2022-06-29 09:35:00|11.36|9.96|11.26|9.86|11.39|9.99|11.25|9.85|0
1656495600000|2022-06-29 09:40:00|11.25|9.85|11.29|9.89|11.3|9.9|11.22|9.82|0
1656495900000|2022-06-29 09:45:00|11.3|9.9|11.32|9.92|11.37|9.97|11.14|9.74|0
1656496200000|2022-06-29 09:50:00|11.31|9.91|11|9.6|11.31|9.91|11|9.6|0
1656496500000|2022-06-29 09:55:00|11.01|9.61|10.8|9.4|11.06|9.66|10.76|9.36|0
1656496800000|2022-06-29 10:00:00|10.85|9.45|11.12|9.72|11.17|9.77|10.85|9.45|0
1656497100000|2022-06-29 10:05:00|11.1|9.7|11.25|9.85|11.29|9.89|11.1|9.7|0
1656497400000|2022-06-29 10:10:00|11.26|9.86|11.03|9.63|11.26|9.86|11.01|9.61|0
1656497700000|2022-06-29 10:15:00|11.04|9.64|11.05|9.65|11.14|9.74|10.98|9.58|0
1656498000000|2022-06-29 10:20:00|11.03|9.63|10.99|9.59|11.21|9.81|10.99|9.59|0
1656498300000|2022-06-29 10:25:00|11|9.6|10.98|9.58|11.09|9.69|10.94|9.54|0
1656498600000|2022-06-29 10:30:00|10.99|9.59|11.01|9.61|11.06|9.66|10.93|9.53|0
1656498900000|2022-06-29 10:35:00|11.02|9.62|11.03|9.63|11.13|9.73|10.98|9.58|0
1656499200000|2022-06-29 10:40:00|11.04|9.64|10.94|9.54|11.13|9.73|10.94|9.54|0
1656499500000|2022-06-29 10:45:00|10.97|9.57|11.3|9.9|11.3|9.9|10.79|9.39|0
1656499800000|2022-06-29 10:50:00|11.29|9.89|11.26|9.86|11.39|9.99|11.26|9.86|0
1656500100000|2022-06-29 10:55:00|11.24|9.84|11.36|9.96|11.43|10.03|11.22|9.82|0
1656500400000|2022-06-29 11:00:00|11.34|9.94|11.33|9.93|11.42|10.02|11.26|9.86|0
1656500700000|2022-06-29 11:05:00|11.34|9.94|11.35|9.95|11.37|9.97|11.26|9.86|0
1656501000000|2022-06-29 11:10:00|11.34|9.94|11.32|9.92|11.35|9.95|11.15|9.75|0
1656501300000|2022-06-29 11:15:00|11.35|9.95|11.38|9.98|11.39|9.99|11.16|9.76|0
1656501600000|2022-06-29 11:20:00|11.39|9.99|11.39|9.99|11.43|10.03|11.34|9.94|0
1656501900000|2022-06-29 11:25:00|11.4|10|11.4|10|11.43|10.03|11.35|9.95|0
1656502200000|2022-06-29 11:30:00|11.39|9.99|11.52|10.12|11.56|10.16|11.39|9.99|0
1656502500000|2022-06-29 11:35:00|11.51|10.11|11.74|10.34|11.74|10.34|11.47|10.07|0
1656502800000|2022-06-29 11:40:00|11.76|10.36|11.7|10.3|11.76|10.36|11.69|10.29|0
1656503100000|2022-06-29 11:45:00|11.71|10.31|11.8|10.4|11.82|10.42|11.69|10.29|0
1656503400000|2022-06-29 11:50:00|11.78|10.38|12.05|10.65|12.08|10.68|11.77|10.37|0
1656503700000|2022-06-29 11:55:00|12.02|10.62|12.2|10.8|12.27|10.87|11.96|10.56|0
1656504000000|2022-06-29 12:00:00|12.22|10.82|12.58|11.18|12.62|11.22|12.18|10.78|0
1656504300000|2022-06-29 12:05:00|12.57|11.17|11.95|10.55|12.58|11.18|11.93|10.53|0
1656504600000|2022-06-29 12:10:00|11.93|10.53|11.95|10.55|12|10.6|11.92|10.52|0
1656504900000|2022-06-29 12:15:00|11.97|10.57|11.92|10.52|12.08|10.68|11.91|10.51|0
1656505200000|2022-06-29 12:20:00|11.95|10.55|11.62|10.22|11.99|10.59|11.61|10.21|0
1656505500000|2022-06-29 12:25:00|11.64|10.24|11.66|10.26|11.68|10.28|11.58|10.18|0
1656505800000|2022-06-29 12:30:00|11.65|10.25|11.38|9.98|11.73|10.33|11.19|9.79|0
1656506100000|2022-06-29 12:35:00|11.28|9.88|11.15|9.75|11.34|9.94|11.07|9.67|0
1656506400000|2022-06-29 12:40:00|11.13|9.73|11.32|9.92|11.33|9.93|11.09|9.69|0
1656506700000|2022-06-29 12:45:00|11.31|9.91|11.31|9.91|11.44|10.04|11.21|9.81|0
1656507000000|2022-06-29 12:50:00|11.28|9.88|11.36|9.96|11.44|10.04|11.28|9.88|0
1656507300000|2022-06-29 12:55:00|11.33|9.93|11.32|9.92|11.37|9.97|11.17|9.77|0
1656507600000|2022-06-29 13:00:00|11.31|9.91|11.52|10.12|11.62|10.22|11.25|9.85|0
1656507900000|2022-06-29 13:05:00|11.56|10.16|11.55|10.15|11.6|10.2|11.35|9.95|0
1656508200000|2022-06-29 13:10:00|11.56|10.16|11.73|10.33|11.77|10.37|11.55|10.15|0
1656508500000|2022-06-29 13:15:00|11.72|10.32|11.94|10.54|12|10.6|11.54|10.14|0
1656508800000|2022-06-29 13:20:00|11.91|10.51|11.8|10.4|11.95|10.55|11.71|10.31|0
1656509100000|2022-06-29 13:25:00|11.81|10.41|11.55|10.15|11.81|10.41|11.47|10.07|0
1656509400000|2022-06-29 13:30:00|11.59|10.19|10.69|9.29|11.78|10.38|10.55|9.15|0
1656509700000|2022-06-29 13:35:00|10.6|9.2|10.65|9.25|11.19|9.79|10.43|9.03|0
1656510000000|2022-06-29 13:40:00|10.6|9.2|10.69|9.29|10.92|9.52|10.48|9.08|0
1656510300000|2022-06-29 13:45:00|10.56|9.16|10.95|9.55|10.96|9.56|10.36|8.96|0
1656510600000|2022-06-29 13:50:00|10.9|9.5|12.05|10.65|12.22|10.82|10.86|9.46|0
1656510900000|2022-06-29 13:55:00|11.99|10.59|11.74|10.34|12.04|10.64|11.62|10.22|0
1656511200000|2022-06-29 14:00:00|11.77|10.37|11.13|9.73|12.1|10.7|11.11|9.71|0
1656511500000|2022-06-29 14:05:00|11.08|9.68|11.41|10.01|11.67|10.27|10.95|9.55|0
1656511800000|2022-06-29 14:10:00|11.39|9.99|11.26|9.86|11.81|10.41|11.26|9.86|0
1656512100000|2022-06-29 14:15:00|11.25|9.85|10.61|9.21|11.37|9.97|10.53|9.13|0
1656512400000|2022-06-29 14:20:00|10.6|9.2|10.87|9.47|10.87|9.47|10.57|9.17|0
1656512700000|2022-06-29 14:25:00|10.83|9.43|11.28|9.88|11.56|10.16|10.83|9.43|0
1656513000000|2022-06-29 14:30:00|11.26|9.86|11.66|10.26|12.03|10.63|11.09|9.69|0
1656513300000|2022-06-29 14:35:00|11.62|10.22|11.5|10.1|11.64|10.24|10.99|9.59|0
1656513600000|2022-06-29 14:40:00|11.51|10.11|11.92|10.52|12.03|10.63|11.4|10|0
1656513900000|2022-06-29 14:45:00|11.97|10.57|11.76|10.36|12.11|10.71|11.59|10.19|0
1656514200000|2022-06-29 14:50:00|11.8|10.4|11.7|10.3|12.08|10.68|11.47|10.07|0
1656514500000|2022-06-29 14:55:00|11.72|10.32|11.36|9.96|11.72|10.32|11.32|9.92|0
1656514800000|2022-06-29 15:00:00|11.37|9.97|11.17|9.77|11.47|10.07|11.14|9.74|0
1656515100000|2022-06-29 15:05:00|11.14|9.74|11.22|9.82|11.43|10.03|10.92|9.52|0
1656515400000|2022-06-29 15:10:00|11.24|9.84|11.06|9.66|11.36|9.96|10.98|9.58|0
1656515700000|2022-06-29 15:15:00|11.04|9.64|10.93|9.53|11.29|9.89|10.88|9.48|0
1656516000000|2022-06-29 15:20:00|10.92|9.52|10.69|9.29|10.98|9.58|10.51|9.11|0
1656516300000|2022-06-29 15:25:00|10.71|9.31|11.39|9.99|11.49|10.09|10.66|9.26|0
1656516600000|2022-06-29 15:30:00|11.42|10.02|11.65|10.25|11.73|10.33|11.24|9.84|0
1656516900000|2022-06-29 15:35:00|11.69|10.29|12.15|10.75|12.34|10.94|11.61|10.21|0
1656517200000|2022-06-29 15:40:00|12.13|10.73|11.79|10.39|12.3|10.9|11.79|10.39|0
1656517500000|2022-06-29 15:45:00|11.8|10.4|11.84|10.44|12.11|10.71|11.73|10.33|0
1656517800000|2022-06-29 15:50:00|11.87|10.47|12.22|10.82|12.3|10.9|11.79|10.39|0
1656518100000|2022-06-29 15:55:00|12.18|10.78|12.02|10.62|12.21|10.81|11.79|10.39|0
1656518400000|2022-06-29 16:00:00|12.01|10.61|11.91|10.51|12.1|10.7|11.72|10.32|0
1656518700000|2022-06-29 16:05:00|11.93|10.53|11.51|10.11|11.98|10.58|11.51|10.11|0
1656519000000|2022-06-29 16:10:00|11.53|10.13|11.38|9.98|11.61|10.21|11.27|9.87|0
1656519300000|2022-06-29 16:15:00|11.35|9.95|11.47|10.07|11.58|10.18|11.35|9.95|0
1656519600000|2022-06-29 16:20:00|11.5|10.1|11.1|9.7|11.62|10.22|11.08|9.68|0
1656519900000|2022-06-29 16:25:00|11.03|9.63|10.94|9.54|11.1|9.7|10.88|9.48|0
1656520200000|2022-06-29 16:30:00|10.93|9.53|11.06|9.66|11.19|9.79|10.93|9.53|0
1656520500000|2022-06-29 16:35:00|11.04|9.64|11.47|10.07|11.6|10.2|11.04|9.64|0
1656520800000|2022-06-29 16:40:00|11.48|10.08|11.48|10.08|11.55|10.15|11.36|9.96|0
1656521100000|2022-06-29 16:45:00|11.47|10.07|11.33|9.93|11.63|10.23|11.28|9.88|0
1656521400000|2022-06-29 16:50:00|11.35|9.95|11.35|9.95|11.52|10.12|11.27|9.87|0
1656521700000|2022-06-29 16:55:00|11.37|9.97|11.48|10.08|11.56|10.16|11.24|9.84|0
1656522000000|2022-06-29 17:00:00|11.45|10.05|11.37|9.97|11.57|10.17|11.33|9.93|0
1656522300000|2022-06-29 17:05:00|11.41|10.01|11.77|10.37|11.77|10.37|11.3|9.9|0
1656522600000|2022-06-29 17:10:00|11.78|10.38|11.21|9.81|11.9|10.5|11.21|9.81|0
1656522900000|2022-06-29 17:15:00|11.2|9.8|11.18|9.78|11.23|9.83|11.09|9.69|0
1656523200000|2022-06-29 17:20:00|11.17|9.77|11.89|10.49|11.95|10.55|11.04|9.64|0
1656523500000|2022-06-29 17:25:00|11.88|10.48|12.27|10.87|12.34|10.94|11.82|10.42|0
1656523800000|2022-06-29 17:30:00|12.24|10.84|12.16|10.76|12.31|10.91|12.02|10.62|0
1656524100000|2022-06-29 17:35:00|12.17|10.77|12.44|11.04|12.49|11.09|12.17|10.77|0
1656524400000|2022-06-29 17:40:00|12.43|11.03|12.63|11.23|12.66|11.26|12.37|10.97|0
1656524700000|2022-06-29 17:45:00|12.67|11.27|12.56|11.16|12.72|11.32|12.5|11.1|0
1656525000000|2022-06-29 17:50:00|12.53|11.13|12.69|11.29|12.76|11.36|12.53|11.13|0
1656525300000|2022-06-29 17:55:00|12.7|11.3|13|11.6|13.04|11.64|12.7|11.3|0
1656525600000|2022-06-29 18:00:00|12.95|11.55|12.58|11.18|13.38|11.98|12.44|11.04|0
1656525900000|2022-06-29 18:05:00|12.6|11.2|12.48|11.08|12.64|11.24|12.38|10.98|0
1656526200000|2022-06-29 18:10:00|12.49|11.09|12.46|11.06|12.57|11.17|12.34|10.94|0
1656526500000|2022-06-29 18:15:00|12.45|11.05|12.44|11.04|12.63|11.23|12.42|11.02|0
1656526800000|2022-06-29 18:20:00|12.39|10.99|12.19|10.79|12.42|11.02|12.13|10.73|0
1656527100000|2022-06-29 18:25:00|12.2|10.8|12.38|10.98|12.45|11.05|12.12|10.72|0
1656527400000|2022-06-29 18:30:00|12.41|11.01|12.18|10.78|12.43|11.03|12.06|10.66|0
1656527700000|2022-06-29 18:35:00|12.19|10.79|11.96|10.56|12.19|10.79|11.96|10.56|0
1656528000000|2022-06-29 18:40:00|11.93|10.53|11.64|10.24|12.02|10.62|11.64|10.24|0
1656528300000|2022-06-29 18:45:00|11.6|10.2|11.59|10.19|11.7|10.3|11.51|10.11|0
1656528600000|2022-06-29 18:50:00|11.55|10.15|11.72|10.32|11.73|10.33|11.49|10.09|0
1656528900000|2022-06-29 18:55:00|11.74|10.34|11.71|10.31|11.89|10.49|11.67|10.27|0
1656529200000|2022-06-29 19:00:00|11.7|10.3|11.65|10.25|11.81|10.41|11.42|10.02|0
1656529500000|2022-06-29 19:05:00|11.67|10.27|11.99|10.59|11.99|10.59|11.6|10.2|0
1656529800000|2022-06-29 19:10:00|11.97|10.57|11.82|10.42|11.97|10.57|11.64|10.24|0
1656530100000|2022-06-29 19:15:00|11.78|10.38|11.64|10.24|12.2|10.8|11.62|10.22|0
1656530400000|2022-06-29 19:20:00|11.62|10.22|11.87|10.47|11.9|10.5|11.6|10.2|0
1656530700000|2022-06-29 19:25:00|11.86|10.46|12.2|10.8|12.21|10.81|11.82|10.42|0
1656531000000|2022-06-29 19:30:00|12.15|10.75|11.58|10.18|12.17|10.77|11.5|10.1|0
1656531300000|2022-06-29 19:35:00|11.55|10.15|11.51|10.11|11.65|10.25|11.36|9.96|0
1656531600000|2022-06-29 19:40:00|11.44|10.04|11.47|10.07|11.59|10.19|11.35|9.95|0
1656531900000|2022-06-29 19:45:00|11.51|10.11|11.35|9.95|11.59|10.19|11.23|9.83|0
1656532200000|2022-06-29 19:50:00|11.58|10.18|11.35|9.95|11.63|10.23|11.14|9.74|0
1656532500000|2022-06-29 19:55:00|11.36|9.96|11.63|10.23|11.83|10.43|11.36|9.96|0
1656532800000|2022-06-29 20:00:00|11.48|10.08|11.67|10.27|11.74|10.34|11.47|10.07|0
1656533100000|2022-06-29 20:05:00|11.69|10.29|11.63|10.23|11.74|10.34|11.59|10.19|0
1656533400000|2022-06-29 20:10:00|11.65|10.25|11.43|10.03|11.66|10.26|11.4|10|0
1656533700000|2022-06-29 20:15:00|11.53|9.93|11.68|10.08|11.68|10.08|11.53|9.93|0
1656534000000|2022-06-29 20:20:00|11.69|10.09|11.65|10.05|11.74|10.14|11.63|10.03|0
1656534300000|2022-06-29 20:25:00|11.64|10.04|11.66|10.06|11.74|10.14|11.63|10.03|0
1656534600000|2022-06-29 20:30:00|11.67|10.07|11.78|10.18|11.8|10.2|11.67|10.07|0
1656534900000|2022-06-29 20:35:00|11.76|10.16|11.74|10.14|11.78|10.18|11.73|10.13|0
1656535200000|2022-06-29 20:40:00|11.76|10.16|11.74|10.14|11.77|10.17|11.74|10.14|0
1656535500000|2022-06-29 20:45:00|11.76|10.16|11.82|10.22|11.82|10.22|11.75|10.15|0
1656535800000|2022-06-29 20:50:00|11.81|10.21|11.75|10.15|11.81|10.21|11.74|10.14|0
1656536100000|2022-06-29 20:55:00|11.74|10.14|11.77|10.17|11.79|10.19|11.73|10.13|0
1656536400000|2022-06-29 21:00:00|11.76|10.16|11.78|10.18|11.79|10.19|11.76|10.16|0
1656536700000|2022-06-29 21:05:00|11.77|10.17|11.76|10.16|11.79|10.19|11.76|10.16|0
1656537000000|2022-06-29 21:10:00|11.75|10.15|11.75|10.15|11.76|10.16|11.74|10.14|0
1656537300000|2022-06-29 21:15:00|11.76|10.16|11.76|10.16|11.76|10.16|11.75|10.15|0
1656537900000|2022-06-29 21:25:00|11.77|10.17|11.76|10.16|11.77|10.17|11.76|10.16|0
1656538200000|2022-06-29 21:30:00|11.75|10.15|11.74|10.14|11.75|10.15|11.74|10.14|0
1656538500000|2022-06-29 21:35:00|11.76|10.16|11.74|10.14|11.76|10.16|11.74|10.14|0
1656538800000|2022-06-29 21:40:00|11.76|10.16|11.75|10.15|11.76|10.16|11.74|10.14|0
1656539100000|2022-06-29 21:45:00|11.74|10.14|11.74|10.14|11.74|10.14|11.74|10.14|0
1656539400000|2022-06-29 21:50:00|11.75|10.15|11.75|10.15|11.76|10.16|11.75|10.15|0
1656539700000|2022-06-29 21:55:00|11.74|10.14|11.74|10.14|11.75|10.15|11.74|10.14|0
1656540000000|2022-06-29 22:00:00|11.84|10.24|11.7|10.1|11.84|10.24|11.69|10.09|0
1656540300000|2022-06-29 22:05:00|11.72|10.12|11.67|10.07|11.73|10.13|11.62|10.02|0
1656540600000|2022-06-29 22:10:00|11.68|10.08|11.62|10.02|11.68|10.08|11.61|10.01|0
1656540900000|2022-06-29 22:15:00|11.61|10.01|11.69|10.09|11.73|10.13|11.61|10.01|0
1656541200000|2022-06-29 22:20:00|11.7|10.1|11.74|10.14|11.76|10.16|11.69|10.09|0
1656541500000|2022-06-29 22:25:00|11.76|10.16|11.78|10.18|11.81|10.21|11.76|10.16|0
1656541800000|2022-06-29 22:30:00|11.8|10.2|11.73|10.13|11.8|10.2|11.71|10.11|0
1656542100000|2022-06-29 22:35:00|11.72|10.12|11.69|10.09|11.72|10.12|11.69|10.09|0
1656542400000|2022-06-29 22:40:00|11.7|10.1|11.69|10.09|11.7|10.1|11.67|10.07|0
1656542700000|2022-06-29 22:45:00|11.7|10.1|11.69|10.09|11.7|10.1|11.65|10.05|0
1656543000000|2022-06-29 22:50:00|11.7|10.1|11.75|10.15|11.78|10.18|11.7|10.1|0
1656543300000|2022-06-29 22:55:00|11.74|10.14|11.69|10.09|11.74|10.14|11.67|10.07|0
1656543600000|2022-06-29 23:00:00|11.7|10.1|11.58|9.98|11.7|10.1|11.56|9.96|0
1656543900000|2022-06-29 23:05:00|11.56|9.96|11.59|9.99|11.62|10.02|11.56|9.96|0
1656544200000|2022-06-29 23:10:00|11.6|10|11.62|10.02|11.64|10.04|11.6|10|0
1656544500000|2022-06-29 23:15:00|11.61|10.01|11.6|10|11.64|10.04|11.59|9.99|0
1656544800000|2022-06-29 23:20:00|11.61|10.01|11.44|9.84|11.61|10.01|11.41|9.81|0
1656545100000|2022-06-29 23:25:00|11.45|9.85|11.42|9.82|11.48|9.88|11.4|9.8|0
1656545400000|2022-06-29 23:30:00|11.38|9.78|11.44|9.84|11.44|9.84|11.34|9.74|0
1656545700000|2022-06-29 23:35:00|11.42|9.82|11.45|9.85|11.49|9.89|11.42|9.82|0
1656546000000|2022-06-29 23:40:00|11.44|9.84|11.49|9.89|11.5|9.9|11.44|9.84|0
1656546300000|2022-06-29 23:45:00|11.5|9.9|11.52|9.92|11.53|9.93|11.46|9.86|0
1656546600000|2022-06-29 23:50:00|11.5|9.9|11.44|9.84|11.52|9.92|11.42|9.82|0
1656546900000|2022-06-29 23:55:00|11.43|9.83|11.45|9.85|11.48|9.88|11.41|9.81|0
1656547200000|2022-06-30 00:00:00|11.43|9.83|11.34|9.74|11.46|9.86|11.09|9.49|0
1656547500000|2022-06-30 00:05:00|11.37|9.77|11.46|9.86|11.53|9.93|11.37|9.77|0
1656547800000|2022-06-30 00:10:00|11.45|9.85|11.43|9.83|11.47|9.87|11.34|9.74|0
1656548100000|2022-06-30 00:15:00|11.44|9.84|11.45|9.85|11.47|9.87|11.29|9.69|0
1656548400000|2022-06-30 00:20:00|11.43|9.83|11.4|9.8|11.5|9.9|11.37|9.77|0
1656548700000|2022-06-30 00:25:00|11.41|9.81|11.4|9.8|11.47|9.87|11.36|9.76|0
1656549000000|2022-06-30 00:30:00|11.42|9.82|11.36|9.76|11.53|9.93|11.34|9.74|0
1656549300000|2022-06-30 00:35:00|11.37|9.77|11.4|9.8|11.47|9.87|11.36|9.76|0
1656549600000|2022-06-30 00:40:00|11.41|9.81|11.54|9.94|11.58|9.98|11.41|9.81|0
1656549900000|2022-06-30 00:45:00|11.55|9.95|11.43|9.83|11.57|9.97|11.41|9.81|0
1656550200000|2022-06-30 00:50:00|11.42|9.82|11.37|9.77|11.46|9.86|11.35|9.75|0
1656550500000|2022-06-30 00:55:00|11.36|9.76|11.4|9.8|11.43|9.83|11.34|9.74|0
1656550800000|2022-06-30 01:00:00|11.37|9.77|11.21|9.61|11.37|9.77|11.19|9.59|0
1656551100000|2022-06-30 01:05:00|11.2|9.6|11.1|9.5|11.28|9.68|11.09|9.49|0
1656551400000|2022-06-30 01:10:00|11.12|9.52|11.03|9.43|11.12|9.52|10.97|9.37|0
1656551700000|2022-06-30 01:15:00|11.02|9.42|10.89|9.29|11.02|9.42|10.84|9.24|0
1656552000000|2022-06-30 01:20:00|10.9|9.3|10.94|9.34|11|9.4|10.86|9.26|0
1656552300000|2022-06-30 01:25:00|10.95|9.35|10.99|9.39|10.99|9.39|10.9|9.3|0
1656552600000|2022-06-30 01:30:00|10.98|9.38|11.09|9.49|11.13|9.53|10.94|9.34|0
1656552900000|2022-06-30 01:35:00|11.11|9.51|11.12|9.52|11.2|9.6|11.05|9.45|0
1656553200000|2022-06-30 01:40:00|11.1|9.5|11.11|9.51|11.13|9.53|10.99|9.39|0
1656553500000|2022-06-30 01:45:00|11.12|9.52|11.04|9.44|11.16|9.56|11.03|9.43|0
1656553800000|2022-06-30 01:50:00|11.03|9.43|11.03|9.43|11.14|9.54|11.01|9.41|0
1656554100000|2022-06-30 01:55:00|11.01|9.41|10.87|9.27|11.01|9.41|10.86|9.26|0
1656554400000|2022-06-30 02:00:00|10.91|9.31|10.99|9.39|11|9.4|10.87|9.27|0
1656554700000|2022-06-30 02:05:00|11|9.4|11.04|9.44|11.04|9.44|10.92|9.32|0
1656555000000|2022-06-30 02:10:00|11.05|9.45|11.08|9.48|11.13|9.53|11.02|9.42|0
1656555300000|2022-06-30 02:15:00|11.09|9.49|11.09|9.49|11.11|9.51|11.05|9.45|0
1656555600000|2022-06-30 02:20:00|11.1|9.5|11.17|9.57|11.24|9.64|11.09|9.49|0
1656555900000|2022-06-30 02:25:00|11.18|9.58|11.31|9.71|11.34|9.74|11.15|9.55|0
1656556200000|2022-06-30 02:30:00|11.32|9.72|11.24|9.64|11.38|9.78|11.24|9.64|0
1656556500000|2022-06-30 02:35:00|11.26|9.66|11.23|9.63|11.28|9.68|11.2|9.6|0
1656556800000|2022-06-30 02:40:00|11.22|9.62|11.28|9.68|11.3|9.7|11.2|9.6|0
1656557100000|2022-06-30 02:45:00|11.3|9.7|11.1|9.5|11.34|9.74|11.07|9.47|0
1656557400000|2022-06-30 02:50:00|11.12|9.52|11.19|9.59|11.19|9.59|11.09|9.49|0
1656557700000|2022-06-30 02:55:00|11.2|9.6|11.24|9.64|11.31|9.71|11.19|9.59|0
1656558000000|2022-06-30 03:00:00|11.27|9.67|11.31|9.71|11.32|9.72|11.23|9.63|0
1656558300000|2022-06-30 03:05:00|11.32|9.72|11.29|9.69|11.36|9.76|11.23|9.63|0
1656558600000|2022-06-30 03:10:00|11.31|9.71|11.27|9.67|11.33|9.73|11.24|9.64|0
1656558900000|2022-06-30 03:15:00|11.25|9.65|11.27|9.67|11.33|9.73|11.23|9.63|0
1656559200000|2022-06-30 03:20:00|11.25|9.65|11.29|9.69|11.29|9.69|11.24|9.64|0
1656559500000|2022-06-30 03:25:00|11.27|9.67|11.28|9.68|11.29|9.69|11.25|9.65|0
1656559800000|2022-06-30 03:30:00|11.27|9.67|11.19|9.59|11.29|9.69|11.16|9.56|0
1656560100000|2022-06-30 03:35:00|11.18|9.58|11.13|9.53|11.21|9.61|11.11|9.51|0
1656560400000|2022-06-30 03:40:00|11.12|9.52|11.12|9.52|11.17|9.57|11.09|9.49|0
1656560700000|2022-06-30 03:45:00|11.11|9.51|10.99|9.39|11.13|9.53|10.96|9.36|0
1656561000000|2022-06-30 03:50:00|11|9.4|11.02|9.42|11.04|9.44|11|9.4|0
1656561300000|2022-06-30 03:55:00|11.03|9.43|11.04|9.44|11.08|9.48|11|9.4|0
1656561600000|2022-06-30 04:00:00|11.03|9.43|11.01|9.41|11.09|9.49|10.96|9.36|0
1656561900000|2022-06-30 04:05:00|11.03|9.43|11|9.4|11.06|9.46|11|9.4|0
1656562200000|2022-06-30 04:10:00|10.99|9.39|11.06|9.46|11.09|9.49|10.97|9.37|0
1656562500000|2022-06-30 04:15:00|11.08|9.48|11.13|9.53|11.13|9.53|11.05|9.45|0
1656562800000|2022-06-30 04:20:00|11.11|9.51|11.09|9.49|11.11|9.51|11.05|9.45|0
1656563100000|2022-06-30 04:25:00|11.08|9.48|11.06|9.46|11.11|9.51|11.06|9.46|0
1656563400000|2022-06-30 04:30:00|11.07|9.47|11.04|9.44|11.1|9.5|11|9.4|0
1656563700000|2022-06-30 04:35:00|11.03|9.43|10.97|9.37|11.05|9.45|10.92|9.32|0
1656564000000|2022-06-30 04:40:00|10.98|9.38|11.02|9.42|11.06|9.46|10.96|9.36|0
1656564300000|2022-06-30 04:45:00|11.03|9.43|10.99|9.39|11.03|9.43|10.98|9.38|0
1656564600000|2022-06-30 04:50:00|10.98|9.38|10.95|9.35|11.02|9.42|10.95|9.35|0
1656564900000|2022-06-30 04:55:00|10.94|9.34|10.95|9.35|10.98|9.38|10.89|9.29|0
1656565200000|2022-06-30 05:00:00|10.97|9.37|10.95|9.35|11.02|9.42|10.85|9.25|0
1656565500000|2022-06-30 05:05:00|10.96|9.36|10.91|9.31|10.97|9.37|10.86|9.26|0
1656565800000|2022-06-30 05:10:00|10.92|9.32|10.9|9.3|10.92|9.32|10.83|9.23|0
1656566100000|2022-06-30 05:15:00|10.91|9.31|10.84|9.24|10.98|9.38|10.84|9.24|0
1656566400000|2022-06-30 05:20:00|10.82|9.22|10.65|9.05|10.84|9.24|10.65|9.05|0
1656566700000|2022-06-30 05:25:00|10.62|9.02|10.36|8.76|10.62|9.02|10.12|8.52|0
1656567000000|2022-06-30 05:30:00|10.35|8.75|10.28|8.68|10.36|8.76|10.26|8.66|0
1656567300000|2022-06-30 05:35:00|10.26|8.66|10.2|8.6|10.27|8.67|10.14|8.54|0
1656567600000|2022-06-30 05:40:00|10.21|8.61|10.04|8.44|10.22|8.62|9.99|8.39|0
1656567900000|2022-06-30 05:45:00|10.08|8.48|10.16|8.56|10.23|8.63|10.08|8.48|0
1656568200000|2022-06-30 05:50:00|10.17|8.57|10.1|8.5|10.22|8.62|10.1|8.5|0
1656568500000|2022-06-30 05:55:00|10.12|8.52|10.25|8.65|10.31|8.71|10.09|8.49|0
1656568800000|2022-06-30 06:00:00|10.27|8.67|10.1|8.5|10.37|8.77|10.08|8.48|0
1656569100000|2022-06-30 06:05:00|10.09|8.49|9.86|8.26|10.11|8.51|9.85|8.25|0
1656569400000|2022-06-30 06:10:00|9.85|8.25|9.98|8.38|10.01|8.41|9.72|8.12|0
1656569700000|2022-06-30 06:15:00|10|8.4|9.97|8.37|10.06|8.46|9.93|8.33|0
1656570000000|2022-06-30 06:20:00|9.96|8.36|9.91|8.31|10|8.4|9.84|8.24|0
1656570300000|2022-06-30 06:25:00|9.92|8.32|9.64|8.04|9.92|8.32|9.6|8|0
1656570600000|2022-06-30 06:30:00|9.66|8.06|10.46|8.86|10.47|8.87|9.26|7.66|0
1656570900000|2022-06-30 06:35:00|10.45|8.85|10.68|9.08|10.68|9.08|10.21|8.61|0
1656571200000|2022-06-30 06:40:00|10.66|9.06|10.46|8.86|10.69|9.09|10.33|8.73|0
1656571500000|2022-06-30 06:45:00|10.45|8.85|10.59|8.99|10.61|9.01|10.42|8.82|0
1656571800000|2022-06-30 06:50:00|10.61|9.01|10.61|9.01|10.71|9.11|10.5|8.9|0
1656572100000|2022-06-30 06:55:00|10.6|9|10.66|9.06|10.74|9.14|10.57|8.97|0
1656572400000|2022-06-30 07:00:00|10.63|9.03|10.58|8.98|10.82|9.22|10.53|8.93|0
1656572700000|2022-06-30 07:05:00|10.44|9.04|10.52|9.12|10.61|9.21|10.29|8.89|0
1656573000000|2022-06-30 07:10:00|10.51|9.11|10.48|9.08|10.72|9.32|10.33|8.93|0
1656573300000|2022-06-30 07:15:00|10.42|9.02|10.21|8.81|10.42|9.02|10.12|8.72|0
1656573600000|2022-06-30 07:20:00|10.25|8.85|10.5|9.1|11.1|9.7|10.2|8.8|0
1656573900000|2022-06-30 07:25:00|10.51|9.11|10.55|9.15|10.77|9.37|10.45|9.05|0
1656574200000|2022-06-30 07:30:00|10.52|9.12|10.7|9.3|10.71|9.31|10.36|8.96|0
1656574500000|2022-06-30 07:35:00|10.71|9.31|10.64|9.24|10.81|9.41|10.61|9.21|0
1656574800000|2022-06-30 07:40:00|10.67|9.27|10.95|9.55|10.97|9.57|10.67|9.27|0
1656575100000|2022-06-30 07:45:00|10.94|9.54|11.18|9.78|11.18|9.78|10.73|9.33|0
1656575400000|2022-06-30 07:50:00|11.21|9.81|11.16|9.76|11.25|9.85|11.14|9.74|0
1656575700000|2022-06-30 07:55:00|11.14|9.74|11.1|9.7|11.21|9.81|11|9.6|0
1656576000000|2022-06-30 08:00:00|11.09|9.69|11.33|9.93|11.35|9.95|11.05|9.65|0
1656576300000|2022-06-30 08:05:00|11.34|9.94|11.21|9.81|11.43|10.03|11.13|9.73|0
1656576600000|2022-06-30 08:10:00|11.18|9.78|11.25|9.85|11.26|9.86|11.11|9.71|0
1656576900000|2022-06-30 08:15:00|11.23|9.83|11.02|9.62|11.27|9.87|10.99|9.59|0
1656577200000|2022-06-30 08:20:00|11|9.6|10.97|9.57|11.13|9.73|10.95|9.55|0
1656577500000|2022-06-30 08:25:00|10.96|9.56|10.9|9.5|11.02|9.62|10.86|9.46|0
1656577800000|2022-06-30 08:30:00|10.91|9.51|10.86|9.46|11.04|9.64|10.83|9.43|0
1656578100000|2022-06-30 08:35:00|10.85|9.45|11.22|9.82|11.31|9.91|10.78|9.38|0
1656578400000|2022-06-30 08:40:00|11.19|9.79|11.35|9.95|11.43|10.03|11.01|9.61|0
1656578700000|2022-06-30 08:45:00|11.36|9.96|11.01|9.61|11.36|9.96|10.95|9.55|0
1656579000000|2022-06-30 08:50:00|10.96|9.56|11.06|9.66|11.1|9.7|10.95|9.55|0
1656579300000|2022-06-30 08:55:00|11.05|9.65|10.99|9.59|11.1|9.7|10.9|9.5|0
1656579600000|2022-06-30 09:00:00|10.97|9.57|10.92|9.52|11.01|9.61|10.8|9.4|0
1656579900000|2022-06-30 09:05:00|10.82|9.42|10.73|9.33|10.98|9.58|10.71|9.31|0
1656580200000|2022-06-30 09:10:00|10.74|9.34|10.37|8.97|10.74|9.34|10.35|8.95|0
1656580500000|2022-06-30 09:15:00|10.35|8.95|10.26|8.86|10.37|8.97|10.25|8.85|0
1656580800000|2022-06-30 09:20:00|10.25|8.85|10.52|9.12|10.57|9.17|10.22|8.82|0
1656581100000|2022-06-30 09:25:00|10.51|9.11|10.47|9.07|10.54|9.14|10.47|9.07|0
1656581400000|2022-06-30 09:30:00|10.48|9.08|9.58|8.18|11.28|9.88|9.52|8.12|0
1656581700000|2022-06-30 09:35:00|9.59|8.19|9.62|8.22|9.62|8.22|9.5|8.1|0
1656582000000|2022-06-30 09:40:00|9.61|8.21|9.55|8.15|9.62|8.22|9.52|8.12|0
1656582300000|2022-06-30 09:45:00|9.56|8.16|9.78|8.38|9.79|8.39|9.53|8.13|0
1656582600000|2022-06-30 09:50:00|9.77|8.37|9.87|8.47|9.88|8.48|9.73|8.33|0
1656582900000|2022-06-30 09:55:00|9.88|8.48|10.19|8.79|10.19|8.79|9.85|8.45|0
1656583200000|2022-06-30 10:00:00|10.16|8.76|10.04|8.64|10.17|8.77|10.04|8.64|0
1656583500000|2022-06-30 10:05:00|10.05|8.65|10.08|8.68|10.1|8.7|9.92|8.52|0
1656583800000|2022-06-30 10:10:00|10.07|8.67|9.88|8.48|10.1|8.7|9.62|8.22|0
1656584100000|2022-06-30 10:15:00|9.89|8.49|9.88|8.48|9.92|8.52|9.84|8.44|0
1656584400000|2022-06-30 10:20:00|9.86|8.46|9.97|8.57|9.97|8.57|9.85|8.45|0
1656584700000|2022-06-30 10:25:00|9.98|8.58|9.66|8.26|9.98|8.58|9.66|8.26|0
1656585000000|2022-06-30 10:30:00|9.65|8.25|9.71|8.31|9.72|8.32|9.65|8.25|0
1656585300000|2022-06-30 10:35:00|9.7|8.3|9.83|8.43|10.09|8.69|9.57|8.17|0
1656585600000|2022-06-30 10:40:00|9.84|8.44|9.91|8.51|9.91|8.51|9.75|8.35|0
1656585900000|2022-06-30 10:45:00|9.9|8.5|9.86|8.46|9.97|8.57|9.82|8.42|0
1656586200000|2022-06-30 10:50:00|9.85|8.45|10.02|8.62|10.03|8.63|9.84|8.44|0
1656586500000|2022-06-30 10:55:00|10.03|8.63|10.12|8.72|10.16|8.76|10.02|8.62|0
1656586800000|2022-06-30 11:00:00|10.15|8.75|9.96|8.56|10.16|8.76|9.91|8.51|0
1656587100000|2022-06-30 11:05:00|9.95|8.55|10.06|8.66|10.06|8.66|9.93|8.53|0
1656587400000|2022-06-30 11:10:00|10.09|8.69|10.12|8.72|10.14|8.74|10.03|8.63|0
1656587700000|2022-06-30 11:15:00|10.13|8.73|10.05|8.65|10.17|8.77|9.98|8.58|0
1656588000000|2022-06-30 11:20:00|10.04|8.64|10.06|8.66|10.1|8.7|10.01|8.61|0
1656588300000|2022-06-30 11:25:00|10.04|8.64|10.16|8.76|10.19|8.79|10|8.6|0
1656588600000|2022-06-30 11:30:00|10.13|8.73|10.13|8.73|10.2|8.8|9.91|8.51|0
1656588900000|2022-06-30 11:35:00|10.11|8.71|10.01|8.61|10.16|8.76|9.97|8.57|0
1656589200000|2022-06-30 11:40:00|9.99|8.59|10.04|8.64|10.09|8.69|9.92|8.52|0
1656589500000|2022-06-30 11:45:00|10.05|8.65|10.01|8.61|10.05|8.65|9.91|8.51|0
1656589800000|2022-06-30 11:50:00|9.99|8.59|10.08|8.68|10.09|8.69|9.97|8.57|0
1656590100000|2022-06-30 11:55:00|10.06|8.66|10.14|8.74|10.18|8.78|10.06|8.66|0
1656590400000|2022-06-30 12:00:00|10.13|8.73|9.72|8.32|10.2|8.8|9.69|8.29|0
1656590700000|2022-06-30 12:05:00|9.73|8.33|9.64|8.24|9.75|8.35|9.61|8.21|0
1656591000000|2022-06-30 12:10:00|9.65|8.25|9.71|8.31|9.73|8.33|9.64|8.24|0
1656591300000|2022-06-30 12:15:00|9.7|8.3|9.63|8.23|9.73|8.33|9.62|8.22|0
1656591600000|2022-06-30 12:20:00|9.62|8.22|9.9|8.5|9.97|8.57|9.61|8.21|0
1656591900000|2022-06-30 12:25:00|9.88|8.48|9.81|8.41|9.95|8.55|9.81|8.41|0
1656592200000|2022-06-30 12:30:00|9.8|8.4|10.14|8.74|10.48|9.08|9.8|8.4|0
1656592500000|2022-06-30 12:35:00|10.12|8.72|10.04|8.64|10.28|8.88|10|8.6|0
1656592800000|2022-06-30 12:40:00|10.01|8.61|10.07|8.67|10.13|8.73|9.86|8.46|0
1656593100000|2022-06-30 12:45:00|10.1|8.7|10.16|8.76|10.28|8.88|10.1|8.7|0
1656593400000|2022-06-30 12:50:00|10.19|8.79|9.89|8.49|10.19|8.79|9.76|8.36|0
1656593700000|2022-06-30 12:55:00|9.88|8.48|9.58|8.18|9.9|8.5|9.58|8.18|0
1656594000000|2022-06-30 13:00:00|9.57|8.17|9.74|8.34|9.75|8.35|9.5|8.1|0
1656594300000|2022-06-30 13:05:00|9.73|8.33|9.89|8.49|9.94|8.54|9.67|8.27|0
1656594600000|2022-06-30 13:10:00|9.84|8.44|9.81|8.41|9.89|8.49|9.77|8.37|0
1656594900000|2022-06-30 13:15:00|9.86|8.46|10.09|8.69|10.15|8.75|9.78|8.38|0
1656595200000|2022-06-30 13:20:00|10.08|8.68|10.01|8.61|10.13|8.73|9.98|8.58|0
1656595500000|2022-06-30 13:25:00|10|8.6|9.97|8.57|10.1|8.7|9.89|8.49|0
1656595800000|2022-06-30 13:30:00|10|8.6|9.54|8.14|10.4|9|9.51|8.11|0
1656596100000|2022-06-30 13:35:00|9.41|8.01|9.28|7.88|9.58|8.18|8.99|7.59|0
1656596400000|2022-06-30 13:40:00|9.24|7.84|9.35|7.95|9.54|8.14|9.14|7.74|0
1656596700000|2022-06-30 13:45:00|9.34|7.94|9.35|7.95|9.51|8.11|9.12|7.72|0
1656597000000|2022-06-30 13:50:00|9.28|7.88|8.98|7.58|9.41|8.01|8.96|7.56|0
1656597300000|2022-06-30 13:55:00|8.96|7.56|8.86|7.46|9.09|7.69|8.74|7.34|0
1656597600000|2022-06-30 14:00:00|8.85|7.45|8.6|7.2|8.85|7.45|8.52|7.12|0
1656597900000|2022-06-30 14:05:00|8.62|7.22|8.66|7.26|8.78|7.38|8.55|7.15|0
1656598200000|2022-06-30 14:10:00|8.68|7.28|10.01|8.61|10.01|8.61|8.64|7.24|0
1656598500000|2022-06-30 14:15:00|9.99|8.59|9.39|7.99|10.03|8.63|9.39|7.99|0
1656598800000|2022-06-30 14:20:00|9.38|7.98|9.31|7.91|9.42|8.02|9.14|7.74|0
1656599100000|2022-06-30 14:25:00|9.32|7.92|9.37|7.97|9.49|8.09|9.26|7.86|0
1656599400000|2022-06-30 14:30:00|9.32|7.92|10.03|8.63|10.07|8.67|9.26|7.86|0
1656599700000|2022-06-30 14:35:00|10.05|8.65|9.66|8.26|10.05|8.65|9.66|8.26|0
1656600000000|2022-06-30 14:40:00|9.64|8.24|9.48|8.08|9.71|8.31|9.48|8.08|0
1656600300000|2022-06-30 14:45:00|9.51|8.11|9.44|8.04|9.63|8.23|9.07|7.67|0
1656600600000|2022-06-30 14:50:00|9.42|8.02|9.46|8.06|10.03|8.63|9.41|8.01|0
1656600900000|2022-06-30 14:55:00|9.47|8.07|9.75|8.35|9.79|8.39|9.41|8.01|0
1656601200000|2022-06-30 15:00:00|9.72|8.32|9.41|8.01|9.74|8.34|9.32|7.92|0
1656601500000|2022-06-30 15:05:00|9.46|8.06|10.47|9.07|10.52|9.12|9.46|8.06|0
1656601800000|2022-06-30 15:10:00|10.48|9.08|10.32|8.92|10.54|9.14|10.23|8.83|0
1656602100000|2022-06-30 15:15:00|10.29|8.89|10.37|8.97|10.56|9.16|10.28|8.88|0
1656602400000|2022-06-30 15:20:00|10.35|8.95|10.29|8.89|10.88|9.48|10.25|8.85|0
1656602700000|2022-06-30 15:25:00|10.3|8.9|10.1|8.7|10.85|9.45|10.1|8.7|0
1656603000000|2022-06-30 15:30:00|10.06|8.66|9.85|8.45|10.17|8.77|9.81|8.41|0
1656603300000|2022-06-30 15:35:00|9.86|8.46|10.25|8.85|10.26|8.86|9.69|8.29|0
1656603600000|2022-06-30 15:40:00|10.26|8.86|10.46|9.06|10.46|9.06|10.16|8.76|0
1656603900000|2022-06-30 15:45:00|10.38|8.98|10.66|9.26|10.76|9.36|10.33|8.93|0
1656604200000|2022-06-30 15:50:00|10.63|9.23|10.69|9.29|10.69|9.29|10.44|9.04|0
1656604500000|2022-06-30 15:55:00|10.68|9.28|10.86|9.46|10.9|9.5|10.48|9.08|0
1656604800000|2022-06-30 16:00:00|10.87|9.47|10.64|9.24|10.9|9.5|10.6|9.2|0
1656605100000|2022-06-30 16:05:00|10.67|9.27|10.26|8.86|10.68|9.28|10.23|8.83|0
1656605400000|2022-06-30 16:10:00|10.23|8.83|10.49|9.09|10.5|9.1|10.17|8.77|0
1656605700000|2022-06-30 16:15:00|10.5|9.1|10.64|9.24|10.7|9.3|10.33|8.93|0
1656606000000|2022-06-30 16:20:00|10.65|9.25|11.3|9.9|11.3|9.9|10.59|9.19|0
1656606300000|2022-06-30 16:25:00|11.28|9.88|11.64|10.24|11.7|10.3|11.28|9.88|0
1656606600000|2022-06-30 16:30:00|11.69|10.29|11.71|10.31|12.05|10.65|11.65|10.25|0
1656606900000|2022-06-30 16:35:00|11.72|10.32|10.97|9.57|11.76|10.36|10.89|9.49|0
1656607200000|2022-06-30 16:40:00|10.98|9.58|11.12|9.72|11.2|9.8|10.9|9.5|0
1656607500000|2022-06-30 16:45:00|11.15|9.75|10.93|9.53|11.34|9.94|10.93|9.53|0
1656607800000|2022-06-30 16:50:00|10.94|9.54|11.06|9.66|11.07|9.67|10.8|9.4|0
1656608100000|2022-06-30 16:55:00|11.07|9.67|11.04|9.64|11.18|9.78|10.91|9.51|0
1656608400000|2022-06-30 17:00:00|11.06|9.66|11.26|9.86|11.35|9.95|11.04|9.64|0
1656608700000|2022-06-30 17:05:00|11.23|9.83|10.77|9.37|11.26|9.86|10.75|9.35|0
1656609000000|2022-06-30 17:10:00|10.78|9.38|10.16|8.76|10.81|9.41|10.13|8.73|0
1656609300000|2022-06-30 17:15:00|10.17|8.77|10.29|8.89|10.34|8.94|10.13|8.73|0
1656609600000|2022-06-30 17:20:00|10.3|8.9|11.13|9.73|11.13|9.73|10.17|8.77|0
1656609900000|2022-06-30 17:25:00|11.08|9.68|11.19|9.79|11.26|9.86|11.08|9.68|0
1656610200000|2022-06-30 17:30:00|11.22|9.82|11.31|9.91|11.45|10.05|11.19|9.79|0
1656610500000|2022-06-30 17:35:00|11.34|9.94|11.39|9.99|11.51|10.11|11.31|9.91|0
1656610800000|2022-06-30 17:40:00|11.43|10.03|11.04|9.64|11.71|10.31|11.04|9.64|0
1656611100000|2022-06-30 17:45:00|11.01|9.61|11.61|10.21|11.64|10.24|11.01|9.61|0
1656611400000|2022-06-30 17:50:00|11.62|10.22|11.81|10.41|12.01|10.61|11.54|10.14|0
1656611700000|2022-06-30 17:55:00|11.8|10.4|11.68|10.28|11.8|10.4|11.55|10.15|0
1656612000000|2022-06-30 18:00:00|11.72|10.32|11.73|10.33|11.74|10.34|11.47|10.07|0
1656612300000|2022-06-30 18:05:00|11.7|10.3|11.36|9.96|11.81|10.41|11.28|9.88|0
1656612600000|2022-06-30 18:10:00|11.37|9.97|10.48|9.08|11.68|10.28|10.47|9.07|0
1656612900000|2022-06-30 18:15:00|10.49|9.09|10.71|9.31|10.76|9.36|10.37|8.97|0
1656613200000|2022-06-30 18:20:00|10.73|9.33|10.16|8.76|10.76|9.36|10.16|8.76|0
1656613500000|2022-06-30 18:25:00|10.11|8.71|10.35|8.95|10.43|9.03|9.91|8.51|0
1656613800000|2022-06-30 18:30:00|10.32|8.92|10.26|8.86|10.48|9.08|10.2|8.8|0
1656614100000|2022-06-30 18:35:00|10.25|8.85|10.3|8.9|10.35|8.95|10.11|8.71|0
1656614400000|2022-06-30 18:40:00|10.26|8.86|9.61|8.21|10.29|8.89|9.6|8.2|0
1656614700000|2022-06-30 18:45:00|9.6|8.2|9.75|8.35|9.9|8.5|9.56|8.16|0
1656615000000|2022-06-30 18:50:00|9.74|8.34|9.51|8.11|9.77|8.37|9.35|7.95|0
1656615300000|2022-06-30 18:55:00|9.47|8.07|9.99|8.59|10.07|8.67|9.38|7.98|0
1656615600000|2022-06-30 19:00:00|9.93|8.53|9.93|8.53|10.14|8.74|9.85|8.45|0
1656615900000|2022-06-30 19:05:00|9.9|8.5|9.23|7.83|9.92|8.52|9.23|7.83|0
1656616200000|2022-06-30 19:10:00|9.22|7.82|9.32|7.92|9.39|7.99|9.21|7.81|0
1656616500000|2022-06-30 19:15:00|9.34|7.94|9.05|7.65|9.34|7.94|8.98|7.58|0
1656616800000|2022-06-30 19:20:00|9.06|7.66|9.43|8.03|9.44|8.04|9.06|7.66|0
1656617100000|2022-06-30 19:25:00|9.44|8.04|10.05|8.65|10.07|8.67|9.41|8.01|0
1656617400000|2022-06-30 19:30:00|10.01|8.61|10.39|8.99|10.42|9.02|9.93|8.53|0
1656617700000|2022-06-30 19:35:00|10.36|8.96|10.19|8.79|10.65|9.25|10.19|8.79|0
1656618000000|2022-06-30 19:40:00|10.16|8.76|9.75|8.35|10.31|8.91|9.6|8.2|0
1656618300000|2022-06-30 19:45:00|9.72|8.32|9.9|8.5|10.35|8.95|9.66|8.26|0
1656618600000|2022-06-30 19:50:00|9.88|8.48|9.3|7.9|10.2|8.8|9.16|7.76|0
1656618900000|2022-06-30 19:55:00|9.32|7.92|10.33|8.93|10.33|8.93|9.13|7.73|0
1656619200000|2022-06-30 20:00:00|10.31|8.91|9.05|7.65|10.31|8.91|8.86|7.46|0
1656619500000|2022-06-30 20:05:00|9.07|7.67|8.92|7.52|9.07|7.67|8.8|7.4|0
1656619800000|2022-06-30 20:10:00|8.93|7.53|8.84|7.44|9.09|7.69|8.83|7.43|0
1656620100000|2022-06-30 20:15:00|8.91|7.31|9.13|7.53|9.13|7.53|8.89|7.29|0
1656620400000|2022-06-30 20:20:00|9.12|7.52|9.16|7.56|9.22|7.62|9.1|7.5|0
1656620700000|2022-06-30 20:25:00|9.17|7.57|9.25|7.65|9.31|7.71|9.15|7.55|0
1656621000000|2022-06-30 20:30:00|9.24|7.64|9.24|7.64|9.24|7.64|9.1|7.5|0
1656621300000|2022-06-30 20:35:00|9.23|7.63|9.16|7.56|9.23|7.63|9.11|7.51|0
1656621600000|2022-06-30 20:40:00|9.15|7.55|9.2|7.6|9.21|7.61|9.14|7.54|0
1656621900000|2022-06-30 20:45:00|9.18|7.58|9.2|7.6|9.22|7.62|9.11|7.51|0
1656622200000|2022-06-30 20:50:00|9.18|7.58|9.09|7.49|9.21|7.61|9.03|7.43|0
1656622500000|2022-06-30 20:55:00|9.08|7.48|9.01|7.41|9.21|7.61|8.98|7.38|0
1656622800000|2022-06-30 21:00:00|9.03|7.43|9.02|7.42|9.04|7.44|9|7.4|0
1656623100000|2022-06-30 21:05:00|9.01|7.41|9.05|7.45|9.05|7.45|9.01|7.41|0
1656623400000|2022-06-30 21:10:00|9.04|7.44|9|7.4|9.05|7.45|9|7.4|0
1656623700000|2022-06-30 21:15:00|9.01|7.41|9.01|7.41|9.02|7.42|9|7.4|0
1656624000000|2022-06-30 21:20:00|9.02|7.42|9.02|7.42|9.04|7.44|9.01|7.41|0
1656624300000|2022-06-30 21:25:00|9.03|7.43|9.03|7.43|9.04|7.44|9.02|7.42|0
1656624600000|2022-06-30 21:30:00|9.04|7.44|9.03|7.43|9.04|7.44|9.03|7.43|0
1656624900000|2022-06-30 21:35:00|9.05|7.45|9.03|7.43|9.05|7.45|9.03|7.43|0
1656625200000|2022-06-30 21:40:00|9.04|7.44|9.04|7.44|9.04|7.44|9.03|7.43|0
1656625500000|2022-06-30 21:45:00|9.03|7.43|9.04|7.44|9.04|7.44|9.03|7.43|0
1656625800000|2022-06-30 21:50:00|9.03|7.43|9.03|7.43|9.03|7.43|9.03|7.43|0
1656626100000|2022-06-30 21:55:00|9.02|7.42|9.03|7.43|9.03|7.43|9.01|7.41|0
1656626400000|2022-06-30 22:00:00|9.06|7.46|8.91|7.31|9.07|7.47|8.88|7.28|0
1656626700000|2022-06-30 22:05:00|8.93|7.33|8.75|7.15|8.93|7.33|8.75|7.15|0
1656627000000|2022-06-30 22:10:00|8.74|7.14|8.68|7.08|8.84|7.24|8.66|7.06|0
1656627300000|2022-06-30 22:15:00|8.69|7.09|8.87|7.27|8.9|7.3|8.66|7.06|0
1656627600000|2022-06-30 22:20:00|8.88|7.28|8.88|7.28|8.92|7.32|8.88|7.28|0
1656627900000|2022-06-30 22:25:00|8.89|7.29|8.73|7.13|8.89|7.29|8.73|7.13|0
1656628200000|2022-06-30 22:30:00|8.74|7.14|8.8|7.2|8.86|7.26|8.74|7.14|0
1656628500000|2022-06-30 22:35:00|8.79|7.19|8.75|7.15|8.81|7.21|8.75|7.15|0
1656628800000|2022-06-30 22:40:00|8.73|7.13|8.84|7.24|8.84|7.24|8.73|7.13|0
1656629100000|2022-06-30 22:45:00|8.85|7.25|8.86|7.26|8.91|7.31|8.84|7.24|0
1656629400000|2022-06-30 22:50:00|8.87|7.27|8.94|7.34|8.97|7.37|8.85|7.25|0
1656629700000|2022-06-30 22:55:00|8.95|7.35|8.82|7.22|8.95|7.35|8.79|7.19|0
1656630000000|2022-06-30 23:00:00|8.84|7.24|8.85|7.25|8.89|7.29|8.81|7.21|0
1656630300000|2022-06-30 23:05:00|8.84|7.24|8.87|7.27|8.9|7.3|8.81|7.21|0
1656630600000|2022-06-30 23:10:00|8.86|7.26|8.87|7.27|8.9|7.3|8.86|7.26|0
1656630900000|2022-06-30 23:15:00|8.88|7.28|8.83|7.23|8.89|7.29|8.83|7.23|0
1656631200000|2022-06-30 23:20:00|8.81|7.21|8.89|7.29|8.89|7.29|8.76|7.16|0
1656631500000|2022-06-30 23:25:00|8.9|7.3|9.14|7.54|9.14|7.54|8.9|7.3|0
1656631800000|2022-06-30 23:30:00|9.13|7.53|9.04|7.44|9.16|7.56|9.04|7.44|0
1656632100000|2022-06-30 23:35:00|9.05|7.45|9.06|7.46|9.09|7.49|9.02|7.42|0
1656632400000|2022-06-30 23:40:00|9.08|7.48|9.09|7.49|9.16|7.56|9.06|7.46|0
1656632700000|2022-06-30 23:45:00|9.08|7.48|9.17|7.57|9.19|7.59|9.03|7.43|0
1656633000000|2022-06-30 23:50:00|9.18|7.58|9.35|7.75|9.38|7.78|9.18|7.58|0
1656633300000|2022-06-30 23:55:00|9.36|7.76|9.39|7.79|9.43|7.83|9.36|7.76|0
1656633600000|2022-07-01 00:00:00|9.42|7.82|9.51|7.91|9.51|7.91|9.35|7.75|0
1656633900000|2022-07-01 00:05:00|9.5|7.9|9.36|7.76|9.51|7.91|9.33|7.73|0
1656634200000|2022-07-01 00:10:00|9.37|7.77|9.39|7.79|9.41|7.81|9.34|7.74|0
1656634500000|2022-07-01 00:15:00|9.37|7.77|9.52|7.92|9.52|7.92|9.36|7.76|0
1656634800000|2022-07-01 00:20:00|9.51|7.91|9.36|7.76|9.55|7.95|9.35|7.75|0
1656635100000|2022-07-01 00:25:00|9.37|7.77|9.34|7.74|9.37|7.77|9.22|7.62|0
1656635400000|2022-07-01 00:30:00|9.33|7.73|9.35|7.75|9.36|7.76|9.21|7.61|0
1656635700000|2022-07-01 00:35:00|9.34|7.74|9.18|7.58|9.38|7.78|9.16|7.56|0
1656636000000|2022-07-01 00:40:00|9.17|7.57|9.73|8.13|9.8|8.2|9.16|7.56|0
1656636300000|2022-07-01 00:45:00|9.72|8.12|9.95|8.35|9.99|8.39|9.72|8.12|0
1656636600000|2022-07-01 00:50:00|9.96|8.36|9.87|8.27|9.99|8.39|9.85|8.25|0
1656636900000|2022-07-01 00:55:00|9.88|8.28|9.68|8.08|9.89|8.29|9.67|8.07|0
1656637200000|2022-07-01 01:00:00|9.67|8.07|9.65|8.05|9.79|8.19|9.61|8.01|0
1656637500000|2022-07-01 01:05:00|9.64|8.04|9.61|8.01|9.74|8.14|9.54|7.94|0
1656637800000|2022-07-01 01:10:00|9.6|8|9.59|7.99|9.62|8.02|9.44|7.84|0
1656638100000|2022-07-01 01:15:00|9.6|8|9.57|7.97|9.62|8.02|9.5|7.9|0
1656638400000|2022-07-01 01:20:00|9.58|7.98|9.49|7.89|9.59|7.99|9.47|7.87|0
1656638700000|2022-07-01 01:25:00|9.51|7.91|9.39|7.79|9.59|7.99|9.37|7.77|0
1656639000000|2022-07-01 01:30:00|9.38|7.78|9.22|7.62|9.38|7.78|9.18|7.58|0
1656639300000|2022-07-01 01:35:00|9.2|7.6|9.26|7.66|9.28|7.68|9.09|7.49|0
1656639600000|2022-07-01 01:40:00|9.25|7.65|9.22|7.62|9.35|7.75|9.22|7.62|0
1656639900000|2022-07-01 01:45:00|9.23|7.63|9.26|7.66|9.34|7.74|9.23|7.63|0
1656640200000|2022-07-01 01:50:00|9.25|7.65|9.34|7.74|9.42|7.82|9.25|7.65|0
1656640500000|2022-07-01 01:55:00|9.32|7.72|9.31|7.71|9.34|7.74|9.26|7.66|0
1656640800000|2022-07-01 02:00:00|9.3|7.7|9.46|7.86|9.49|7.89|9.22|7.62|0
1656641100000|2022-07-01 02:05:00|9.48|7.88|9.48|7.88|9.53|7.93|9.46|7.86|0
1656641400000|2022-07-01 02:10:00|9.49|7.89|9.57|7.97|9.64|8.04|9.49|7.89|0
1656641700000|2022-07-01 02:15:00|9.56|7.96|9.44|7.84|9.56|7.96|9.38|7.78|0
1656642000000|2022-07-01 02:20:00|9.42|7.82|9.23|7.63|9.42|7.82|9.23|7.63|0
1656642300000|2022-07-01 02:25:00|9.24|7.64|9.2|7.6|9.24|7.64|9.13|7.53|0
1656642600000|2022-07-01 02:30:00|9.21|7.61|8.91|7.31|9.24|7.64|8.84|7.24|0
1656642900000|2022-07-01 02:35:00|8.93|7.33|8.87|7.27|8.98|7.38|8.85|7.25|0
1656643200000|2022-07-01 02:40:00|8.86|7.26|8.83|7.23|8.96|7.36|8.76|7.16|0
1656643500000|2022-07-01 02:45:00|8.81|7.21|8.76|7.16|8.92|7.32|8.76|7.16|0
1656643800000|2022-07-01 02:50:00|8.77|7.17|8.7|7.1|8.79|7.19|8.63|7.03|0
1656644100000|2022-07-01 02:55:00|8.69|7.09|8.74|7.14|8.74|7.14|8.62|7.02|0
1656644400000|2022-07-01 03:00:00|8.72|7.12|8.72|7.12|8.76|7.16|8.67|7.07|0
1656644700000|2022-07-01 03:05:00|8.73|7.13|8.54|6.94|8.73|7.13|8.52|6.92|0
1656645000000|2022-07-01 03:10:00|8.53|6.93|8.31|6.71|8.56|6.96|8.31|6.71|0
1656645300000|2022-07-01 03:15:00|8.32|6.72|8.15|6.55|8.39|6.79|8.15|6.55|0
1656645600000|2022-07-01 03:20:00|8.14|6.54|8.36|6.76|8.37|6.77|8.14|6.54|0
1656645900000|2022-07-01 03:25:00|8.37|6.77|8.41|6.81|8.42|6.82|8.34|6.74|0
1656646200000|2022-07-01 03:30:00|8.4|6.8|8.45|6.85|8.49|6.89|8.34|6.74|0
1656646500000|2022-07-01 03:35:00|8.46|6.86|8.41|6.81|8.5|6.9|8.41|6.81|0
1656646800000|2022-07-01 03:40:00|8.4|6.8|8.16|6.56|8.4|6.8|8.09|6.49|0
1656647100000|2022-07-01 03:45:00|8.12|6.52|8.25|6.65|8.28|6.68|8.09|6.49|0
1656647400000|2022-07-01 03:50:00|8.24|6.64|8.38|6.78|8.4|6.8|8.23|6.63|0
1656647700000|2022-07-01 03:55:00|8.39|6.79|8.36|6.76|8.4|6.8|8.29|6.69|0
1656648000000|2022-07-01 04:00:00|8.35|6.75|8.49|6.89|8.5|6.9|8.33|6.73|0
1656648300000|2022-07-01 04:05:00|8.48|6.88|8.43|6.83|8.5|6.9|8.43|6.83|0
1656648600000|2022-07-01 04:10:00|8.44|6.84|8.2|6.6|8.47|6.87|8.15|6.55|0
1656648900000|2022-07-01 04:15:00|8.19|6.59|8.08|6.48|8.24|6.64|8.04|6.44|0
1656649200000|2022-07-01 04:20:00|8.06|6.46|8.18|6.58|8.22|6.62|8|6.4|0
1656649500000|2022-07-01 04:25:00|8.17|6.57|8.09|6.49|8.21|6.61|8.06|6.46|0
1656649800000|2022-07-01 04:30:00|8.1|6.5|8.28|6.68|8.3|6.7|8.1|6.5|0
1656650100000|2022-07-01 04:35:00|8.27|6.67|8.23|6.63|8.32|6.72|8.18|6.58|0
1656650400000|2022-07-01 04:40:00|8.24|6.64|8.34|6.74|8.41|6.81|8.23|6.63|0
1656650700000|2022-07-01 04:45:00|8.35|6.75|8.33|6.73|8.37|6.77|8.26|6.66|0
1656651000000|2022-07-01 04:50:00|8.34|6.74|8.34|6.74|8.4|6.8|8.32|6.72|0
1656651300000|2022-07-01 04:55:00|8.33|6.73|8.19|6.59|8.38|6.78|8.19|6.59|0
1656651600000|2022-07-01 05:00:00|8.2|6.6|8.2|6.6|8.27|6.67|8.12|6.52|0
1656651900000|2022-07-01 05:05:00|8.19|6.59|8.3|6.7|8.32|6.72|8.16|6.56|0
1656652200000|2022-07-01 05:10:00|8.29|6.69|8.22|6.62|8.33|6.73|8.22|6.62|0
1656652500000|2022-07-01 05:15:00|8.2|6.6|8.08|6.48|8.22|6.62|7.99|6.39|0
1656652800000|2022-07-01 05:20:00|8.07|6.47|8.08|6.48|8.12|6.52|8.03|6.43|0
1656653100000|2022-07-01 05:25:00|8.06|6.46|8.48|6.88|8.52|6.92|8.05|6.45|0
1656653400000|2022-07-01 05:30:00|8.51|6.91|8.38|6.78|8.51|6.91|8.29|6.69|0
1656653700000|2022-07-01 05:35:00|8.4|6.8|8.36|6.76|8.45|6.85|8.31|6.71|0
1656654000000|2022-07-01 05:40:00|8.38|6.78|8.54|6.94|8.56|6.96|8.38|6.78|0
1656654300000|2022-07-01 05:45:00|8.55|6.95|8.53|6.93|8.73|7.13|8.53|6.93|0
1656654600000|2022-07-01 05:50:00|8.55|6.95|8.56|6.96|8.6|7|8.52|6.92|0
1656654900000|2022-07-01 05:55:00|8.55|6.95|8.54|6.94|8.69|7.09|8.53|6.93|0
1656655200000|2022-07-01 06:00:00|8.51|6.91|8.57|6.97|8.65|7.05|8.36|6.76|0
1656655500000|2022-07-01 06:05:00|8.58|6.98|8.4|6.8|8.61|7.01|8.35|6.75|0
1656655800000|2022-07-01 06:10:00|8.38|6.78|8.58|6.98|8.61|7.01|8.38|6.78|0
1656656100000|2022-07-01 06:15:00|8.6|7|8.41|6.81|8.6|7|8.41|6.81|0
1656656400000|2022-07-01 06:20:00|8.42|6.82|8.78|7.18|8.88|7.28|8.41|6.81|0
1656656700000|2022-07-01 06:25:00|8.8|7.2|9.06|7.46|9.06|7.46|8.76|7.16|0
1656657000000|2022-07-01 06:30:00|9.08|7.48|9.08|7.48|9.31|7.71|8.82|7.22|0
1656657300000|2022-07-01 06:35:00|9.09|7.49|9.05|7.45|9.14|7.54|9.04|7.44|0
1656657600000|2022-07-01 06:40:00|9.04|7.44|8.92|7.32|9.07|7.47|8.91|7.31|0
1656657900000|2022-07-01 06:45:00|8.93|7.33|8.89|7.29|8.97|7.37|8.84|7.24|0
1656658200000|2022-07-01 06:50:00|8.9|7.3|8.93|7.33|8.96|7.36|8.89|7.29|0
1656658500000|2022-07-01 06:55:00|8.92|7.32|8.98|7.38|9.06|7.46|8.9|7.3|0
1656658800000|2022-07-01 07:00:00|8.95|7.35|8.59|6.99|8.95|7.35|8.48|6.88|0
1656659100000|2022-07-01 07:05:00|8.51|7.11|8.85|7.45|8.88|7.48|8.51|7.11|0
1656659400000|2022-07-01 07:10:00|8.83|7.43|8.69|7.29|8.91|7.51|8.67|7.27|0
1656659700000|2022-07-01 07:15:00|8.71|7.31|8.82|7.42|8.82|7.42|8.55|7.15|0
1656660000000|2022-07-01 07:20:00|8.8|7.4|8.98|7.58|9.01|7.61|8.71|7.31|0
1656660300000|2022-07-01 07:25:00|9|7.6|8.98|7.58|9.11|7.71|8.89|7.49|0
1656660600000|2022-07-01 07:30:00|8.99|7.59|9.35|7.95|9.36|7.96|8.99|7.59|0
1656660900000|2022-07-01 07:35:00|9.34|7.94|9.24|7.84|9.34|7.94|9.2|7.8|0
1656661200000|2022-07-01 07:40:00|9.25|7.85|9.1|7.7|9.26|7.86|9.06|7.66|0
1656661500000|2022-07-01 07:45:00|9.11|7.71|9.06|7.66|9.14|7.74|9.03|7.63|0
1656661800000|2022-07-01 07:50:00|9.08|7.68|9.21|7.81|9.24|7.84|9.08|7.68|0
1656662100000|2022-07-01 07:55:00|9.19|7.79|8.97|7.57|9.21|7.81|8.93|7.53|0
1656662400000|2022-07-01 08:00:00|9|7.6|8.84|7.44|9.12|7.72|8.84|7.44|0
1656662700000|2022-07-01 08:05:00|8.85|7.45|8.93|7.53|8.95|7.55|8.73|7.33|0
1656663000000|2022-07-01 08:10:00|8.92|7.52|9.33|7.93|9.34|7.94|8.9|7.5|0
1656663300000|2022-07-01 08:15:00|9.32|7.92|9.34|7.94|9.37|7.97|9.26|7.86|0
1656663600000|2022-07-01 08:20:00|9.3|7.9|9.6|8.2|9.68|8.28|9.29|7.89|0
1656663900000|2022-07-01 08:25:00|9.58|8.18|9.48|8.08|9.59|8.19|9.3|7.9|0
1656664200000|2022-07-01 08:30:00|9.47|8.07|9.38|7.98|9.53|8.13|9.35|7.95|0
1656664500000|2022-07-01 08:35:00|9.39|7.99|9.62|8.22|9.65|8.25|9.38|7.98|0
1656664800000|2022-07-01 08:40:00|9.63|8.23|9.53|8.13|9.64|8.24|9.51|8.11|0
1656665100000|2022-07-01 08:45:00|9.54|8.14|9.62|8.22|9.63|8.23|9.44|8.04|0
1656665400000|2022-07-01 08:50:00|9.63|8.23|9.58|8.18|9.65|8.25|9.52|8.12|0
1656665700000|2022-07-01 08:55:00|9.56|8.16|9.57|8.17|9.66|8.26|9.56|8.16|0
1656666000000|2022-07-01 09:00:00|9.56|8.16|9.68|8.28|9.68|8.28|9.44|8.04|0
1656666300000|2022-07-01 09:05:00|9.7|8.3|9.91|8.51|9.93|8.53|9.65|8.25|0
1656666600000|2022-07-01 09:10:00|9.9|8.5|9.37|7.97|9.91|8.51|9.3|7.9|0
1656666900000|2022-07-01 09:15:00|9.38|7.98|9.39|7.99|9.46|8.06|9.36|7.96|0
1656667200000|2022-07-01 09:20:00|9.4|8|9.46|8.06|9.49|8.09|9.34|7.94|0
1656667500000|2022-07-01 09:25:00|9.45|8.05|9.29|7.89|9.48|8.08|9.28|7.88|0
1656667800000|2022-07-01 09:30:00|9.28|7.88|9.31|7.91|9.41|8.01|9.28|7.88|0
1656668100000|2022-07-01 09:35:00|9.33|7.93|9.29|7.89|9.43|8.03|9.29|7.89|0
1656668400000|2022-07-01 09:40:00|9.3|7.9|9.24|7.84|9.32|7.92|9.18|7.78|0
1656668700000|2022-07-01 09:45:00|9.21|7.81|9.53|8.13|9.53|8.13|9.19|7.79|0
1656669000000|2022-07-01 09:50:00|9.54|8.14|9.61|8.21|9.63|8.23|9.48|8.08|0
1656669300000|2022-07-01 09:55:00|9.6|8.2|9.6|8.2|9.62|8.22|9.52|8.12|0
1656669600000|2022-07-01 10:00:00|9.59|8.19|9.4|8|9.65|8.25|9.4|8|0
1656669900000|2022-07-01 10:05:00|9.41|8.01|9.29|7.89|9.44|8.04|9.28|7.88|0
1656670200000|2022-07-01 10:10:00|9.28|7.88|9.36|7.96|9.36|7.96|9.23|7.83|0
1656670500000|2022-07-01 10:15:00|9.37|7.97|9.54|8.14|9.57|8.17|9.37|7.97|0
1656670800000|2022-07-01 10:20:00|9.56|8.16|9.62|8.22|9.66|8.26|9.52|8.12|0
1656671100000|2022-07-01 10:25:00|9.63|8.23|9.4|8|9.64|8.24|9.4|8|0
1656671400000|2022-07-01 10:30:00|9.41|8.01|9.32|7.92|9.46|8.06|9.32|7.92|0
1656671700000|2022-07-01 10:35:00|9.33|7.93|9.21|7.81|9.37|7.97|9.21|7.81|0
1656672000000|2022-07-01 10:40:00|9.2|7.8|9.11|7.71|9.22|7.82|9.1|7.7|0
1656672300000|2022-07-01 10:45:00|9.1|7.7|9.03|7.63|9.16|7.76|8.99|7.59|0
1656672600000|2022-07-01 10:50:00|9.04|7.64|8.96|7.56|9.07|7.67|8.94|7.54|0
1656672900000|2022-07-01 10:55:00|8.95|7.55|8.95|7.55|9.06|7.66|8.86|7.46|0
1656673200000|2022-07-01 11:00:00|8.97|7.57|9.09|7.69|9.1|7.7|8.9|7.5|0
1656673500000|2022-07-01 11:05:00|9.11|7.71|9.06|7.66|9.11|7.71|8.99|7.59|0
1656673800000|2022-07-01 11:10:00|9.07|7.67|9|7.6|9.09|7.69|8.95|7.55|0
1656674100000|2022-07-01 11:15:00|8.99|7.59|9.03|7.63|9.12|7.72|8.9|7.5|0
1656674400000|2022-07-01 11:20:00|9.04|7.64|9.08|7.68|9.08|7.68|9|7.6|0
1656674700000|2022-07-01 11:25:00|9.07|7.67|9.14|7.74|9.25|7.85|9.02|7.62|0
1656675000000|2022-07-01 11:30:00|9.16|7.76|9.11|7.71|9.19|7.79|9.03|7.63|0
1656675300000|2022-07-01 11:35:00|9.1|7.7|8.97|7.57|9.16|7.76|8.96|7.56|0
1656675600000|2022-07-01 11:40:00|8.98|7.58|8.86|7.46|8.98|7.58|8.82|7.42|0
1656675900000|2022-07-01 11:45:00|8.85|7.45|8.69|7.29|8.87|7.47|8.67|7.27|0
1656676200000|2022-07-01 11:50:00|8.64|7.24|9.36|7.96|9.4|8|8.63|7.23|0
1656676500000|2022-07-01 11:55:00|9.33|7.93|9.41|8.01|9.43|8.03|9.18|7.78|0
1656676800000|2022-07-01 12:00:00|9.39|7.99|9.61|8.21|9.63|8.23|9.25|7.85|0
1656677100000|2022-07-01 12:05:00|9.62|8.22|9.64|8.24|9.66|8.26|9.56|8.16|0
1656677400000|2022-07-01 12:10:00|9.66|8.26|9.68|8.28|9.7|8.3|9.59|8.19|0
1656677700000|2022-07-01 12:15:00|9.66|8.26|9.66|8.26|9.71|8.31|9.6|8.2|0
1656678000000|2022-07-01 12:20:00|9.65|8.25|9.14|7.74|9.78|8.38|9.13|7.73|0
1656678300000|2022-07-01 12:25:00|9.15|7.75|9.13|7.73|9.28|7.88|9.05|7.65|0
1656678600000|2022-07-01 12:30:00|9.1|7.7|9.57|8.17|9.59|8.19|9.08|7.68|0
1656678900000|2022-07-01 12:35:00|9.58|8.18|9.42|8.02|9.58|8.18|9.36|7.96|0
1656679200000|2022-07-01 12:40:00|9.44|8.04|9.5|8.1|9.5|8.1|9.38|7.98|0
1656679500000|2022-07-01 12:45:00|9.51|8.11|9.5|8.1|9.61|8.21|9.42|8.02|0
1656679800000|2022-07-01 12:50:00|9.49|8.09|9.49|8.09|9.57|8.17|9.37|7.97|0
1656680100000|2022-07-01 12:55:00|9.47|8.07|9.51|8.11|9.51|8.11|9.3|7.9|0
1656680400000|2022-07-01 13:00:00|9.53|8.13|9.43|8.03|9.73|8.33|9.42|8.02|0
1656680700000|2022-07-01 13:05:00|9.44|8.04|9.44|8.04|9.49|8.09|9.33|7.93|0
1656681000000|2022-07-01 13:10:00|9.47|8.07|9.52|8.12|9.59|8.19|9.44|8.04|0
1656681300000|2022-07-01 13:15:00|9.53|8.13|9.6|8.2|9.6|8.2|9.46|8.06|0
1656681600000|2022-07-01 13:20:00|9.59|8.19|9.59|8.19|9.67|8.27|9.52|8.12|0
1656681900000|2022-07-01 13:25:00|9.57|8.17|9.44|8.04|9.57|8.17|9.43|8.03|0
1656682200000|2022-07-01 13:30:00|9.43|8.03|9.46|8.06|9.96|8.56|9.23|7.83|0
1656682500000|2022-07-01 13:35:00|9.38|7.98|9.79|8.39|9.95|8.55|9.01|7.61|0
1656682800000|2022-07-01 13:40:00|9.77|8.37|9.69|8.29|10.45|9.05|9.69|8.29|0
1656683100000|2022-07-01 13:45:00|9.59|8.19|10.36|8.96|10.64|9.24|9.59|8.19|0
1656683400000|2022-07-01 13:50:00|10.38|8.98|10.23|8.83|10.49|9.09|9.95|8.55|0
1656683700000|2022-07-01 13:55:00|10.25|8.85|10.07|8.67|10.57|9.17|10.04|8.64|0
1656684000000|2022-07-01 14:00:00|10.35|8.95|9.24|7.84|10.65|9.25|9.1|7.7|0
1656684300000|2022-07-01 14:05:00|9.23|7.83|9.46|8.06|9.46|8.06|8.96|7.56|0
1656684600000|2022-07-01 14:10:00|9.69|8.29|8.93|7.53|9.75|8.35|8.73|7.33|0
1656684900000|2022-07-01 14:15:00|8.92|7.52|9.38|7.98|9.4|8|8.65|7.25|0
1656685200000|2022-07-01 14:20:00|9.35|7.95|9.25|7.85|9.43|8.03|9.06|7.66|0
1656685500000|2022-07-01 14:25:00|9.23|7.83|8.93|7.53|9.24|7.84|8.9|7.5|0
1656685800000|2022-07-01 14:30:00|8.95|7.55|8.98|7.58|9.03|7.63|8.71|7.31|0
1656686100000|2022-07-01 14:35:00|8.97|7.57|8.75|7.35|9.03|7.63|8.67|7.27|0
1656686400000|2022-07-01 14:40:00|8.74|7.34|9.28|7.88|9.32|7.92|8.64|7.24|0
1656686700000|2022-07-01 14:45:00|9.26|7.86|9.51|8.11|9.72|8.32|9.15|7.75|0
1656687000000|2022-07-01 14:50:00|9.58|8.18|9.51|8.11|9.6|8.2|9.12|7.72|0
1656687300000|2022-07-01 14:55:00|9.47|8.07|8.95|7.55|9.61|8.21|8.94|7.54|0
1656687600000|2022-07-01 15:00:00|8.91|7.51|9.19|7.79|9.19|7.79|8.64|7.24|0
1656687900000|2022-07-01 15:05:00|9.2|7.8|9.47|8.07|9.59|8.19|8.88|7.48|0
1656688200000|2022-07-01 15:10:00|9.45|8.05|8.75|7.35|9.56|8.16|8.59|7.19|0
1656688500000|2022-07-01 15:15:00|8.76|7.36|8.92|7.52|9.21|7.81|8.73|7.33|0
1656688800000|2022-07-01 15:20:00|8.93|7.53|8.8|7.4|9.31|7.91|8.67|7.27|0
1656689100000|2022-07-01 15:25:00|8.81|7.41|8.64|7.24|8.82|7.42|8.58|7.18|0
1656689400000|2022-07-01 15:30:00|8.71|7.31|8.93|7.53|8.96|7.56|8.68|7.28|0
1656689700000|2022-07-01 15:35:00|8.95|7.55|8.89|7.49|9.12|7.72|8.82|7.42|0
1656690000000|2022-07-01 15:40:00|8.87|7.47|8.84|7.44|9.09|7.69|8.83|7.43|0
1656690300000|2022-07-01 15:45:00|8.85|7.45|8.86|7.46|9.04|7.64|8.79|7.39|0
1656690600000|2022-07-01 15:50:00|8.87|7.47|8.31|6.91|8.87|7.47|8.26|6.86|0
1656690900000|2022-07-01 15:55:00|8.25|6.85|8.33|6.93|8.42|7.02|8.18|6.78|0
1656691200000|2022-07-01 16:00:00|8.32|6.92|8.27|6.87|8.35|6.95|8.11|6.71|0
1656691500000|2022-07-01 16:05:00|8.29|6.89|8.44|7.04|8.5|7.1|8.26|6.86|0
1656691800000|2022-07-01 16:10:00|8.42|7.02|8.38|6.98|8.47|7.07|8.27|6.87|0
1656692100000|2022-07-01 16:15:00|8.37|6.97|8.84|7.44|8.9|7.5|8.34|6.94|0
1656692400000|2022-07-01 16:20:00|8.81|7.41|8.97|7.57|8.99|7.59|8.74|7.34|0
1656692700000|2022-07-01 16:25:00|8.98|7.58|8.92|7.52|9|7.6|8.78|7.38|0
1656693000000|2022-07-01 16:30:00|8.91|7.51|8.76|7.36|9.05|7.65|8.74|7.34|0
1656693300000|2022-07-01 16:35:00|8.77|7.37|8.6|7.2|8.86|7.46|8.58|7.18|0
1656693600000|2022-07-01 16:40:00|8.58|7.18|8.6|7.2|8.69|7.29|8.57|7.17|0
1656693900000|2022-07-01 16:45:00|8.57|7.17|8.67|7.27|8.68|7.28|8.49|7.09|0
1656694200000|2022-07-01 16:50:00|8.68|7.28|8.84|7.44|8.88|7.48|8.67|7.27|0
1656694500000|2022-07-01 16:55:00|8.85|7.45|8.46|7.06|8.9|7.5|8.44|7.04|0
1656694800000|2022-07-01 17:00:00|8.41|7.01|8.38|6.98|8.59|7.19|8.37|6.97|0
1656695100000|2022-07-01 17:05:00|8.39|6.99|8.52|7.12|8.52|7.12|8.34|6.94|0
1656695400000|2022-07-01 17:10:00|8.5|7.1|8.61|7.21|8.61|7.21|8.43|7.03|0
1656695700000|2022-07-01 17:15:00|8.63|7.23|8.68|7.28|8.74|7.34|8.42|7.02|0
1656696000000|2022-07-01 17:20:00|8.67|7.27|8.71|7.31|8.75|7.35|8.55|7.15|0
1656696300000|2022-07-01 17:25:00|8.7|7.3|8.85|7.45|8.88|7.48|8.63|7.23|0
1656696600000|2022-07-01 17:30:00|8.86|7.46|8.94|7.54|9.04|7.64|8.85|7.45|0
1656696900000|2022-07-01 17:35:00|8.95|7.55|9.17|7.77|9.36|7.96|8.83|7.43|0
1656697200000|2022-07-01 17:40:00|9.18|7.78|9.28|7.88|9.39|7.99|9.11|7.71|0
1656697500000|2022-07-01 17:45:00|9.31|7.91|9.53|8.13|9.53|8.13|9.26|7.86|0
1656697800000|2022-07-01 17:50:00|9.52|8.12|9.37|7.97|9.55|8.15|9.37|7.97|0
1656698100000|2022-07-01 17:55:00|9.38|7.98|9.48|8.08|9.49|8.09|9.35|7.95|0
1656698400000|2022-07-01 18:00:00|9.51|8.11|9.34|7.94|9.55|8.15|9.34|7.94|0
1656698700000|2022-07-01 18:05:00|9.36|7.96|9.28|7.88|9.46|8.06|9.15|7.75|0
1656699000000|2022-07-01 18:10:00|9.26|7.86|9.41|8.01|9.41|8.01|9.1|7.7|0
1656699300000|2022-07-01 18:15:00|9.42|8.02|9.59|8.19|9.59|8.19|9.35|7.95|0
1656699600000|2022-07-01 18:20:00|9.69|8.29|10.1|8.7|10.1|8.7|9.6|8.2|0
1656699900000|2022-07-01 18:25:00|10.12|8.72|9.86|8.46|10.12|8.72|9.83|8.43|0
1656700200000|2022-07-01 18:30:00|9.87|8.47|10.21|8.81|10.22|8.82|9.87|8.47|0
1656700500000|2022-07-01 18:35:00|10.2|8.8|10.23|8.83|10.23|8.83|10.01|8.61|0
1656700800000|2022-07-01 18:40:00|10.25|8.85|10.18|8.78|10.25|8.85|10.11|8.71|0
1656701100000|2022-07-01 18:45:00|10.17|8.77|10.4|9|10.43|9.03|10.13|8.73|0
1656701400000|2022-07-01 18:50:00|10.41|9.01|10.1|8.7|10.46|9.06|10.02|8.62|0
1656701700000|2022-07-01 18:55:00|10.11|8.71|10.32|8.92|10.34|8.94|10.01|8.61|0
1656702000000|2022-07-01 19:00:00|10.34|8.94|9.96|8.56|10.41|9.01|9.87|8.47|0
1656702300000|2022-07-01 19:05:00|9.99|8.59|10.41|9.01|10.42|9.02|9.99|8.59|0
1656702600000|2022-07-01 19:10:00|10.43|9.03|9.47|8.07|10.62|9.22|9.37|7.97|0
1656702900000|2022-07-01 19:15:00|9.5|8.1|9.4|8|9.6|8.2|9.38|7.98|0
1656703200000|2022-07-01 19:20:00|9.41|8.01|9.38|7.98|9.46|8.06|9.16|7.76|0
1656703500000|2022-07-01 19:25:00|9.36|7.96|9.38|7.98|9.46|8.06|9.27|7.87|0
1656703800000|2022-07-01 19:30:00|9.39|7.99|9.71|8.31|9.78|8.38|9.38|7.98|0
1656704100000|2022-07-01 19:35:00|9.72|8.32|9.89|8.49|9.91|8.51|9.71|8.31|0
1656704400000|2022-07-01 19:40:00|9.91|8.51|9.94|8.54|10.09|8.69|9.84|8.44|0
1656704700000|2022-07-01 19:45:00|9.93|8.53|9.99|8.59|10.1|8.7|9.78|8.38|0
1656705000000|2022-07-01 19:50:00|9.84|8.44|9.71|8.31|9.94|8.54|9.44|8.04|0
1656705300000|2022-07-01 19:55:00|9.65|8.25|9.9|8.5|9.95|8.55|9.64|8.24|0
1656705600000|2022-07-01 20:00:00|9.88|8.48|9.82|8.42|9.99|8.59|9.76|8.36|0
1656705900000|2022-07-01 20:05:00|9.81|8.41|9.82|8.42|9.82|8.42|9.77|8.37|0
1656706200000|2022-07-01 20:10:00|9.79|8.39|9.77|8.37|9.81|8.41|9.76|8.36|0
1656993900000|2022-07-05 04:05:00|10.24|8.64|10.26|8.66|10.26|8.66|10.2|8.6|0
1656994200000|2022-07-05 04:10:00|10.28|8.68|10.34|8.74|10.36|8.76|10.25|8.65|0
1656994500000|2022-07-05 04:15:00|10.35|8.75|10.34|8.74|10.39|8.79|10.33|8.73|0
1656994800000|2022-07-05 04:20:00|10.35|8.75|10.29|8.69|10.36|8.76|10.29|8.69|0
1656995100000|2022-07-05 04:25:00|10.3|8.7|10.41|8.81|10.41|8.81|10.3|8.7|0
1656995400000|2022-07-05 04:30:00|10.4|8.8|10.47|8.87|10.49|8.89|10.39|8.79|0
1656995700000|2022-07-05 04:35:00|10.48|8.88|10.45|8.85|10.5|8.9|10.44|8.84|0
1656996000000|2022-07-05 04:40:00|10.44|8.84|10.47|8.87|10.49|8.89|10.41|8.81|0
1656996300000|2022-07-05 04:45:00|10.48|8.88|10.46|8.86|10.52|8.92|10.4|8.8|0
1656996600000|2022-07-05 04:50:00|10.45|8.85|10.45|8.85|10.49|8.89|10.42|8.82|0
1656996900000|2022-07-05 04:55:00|10.47|8.87|10.52|8.92|10.52|8.92|10.47|8.87|0
1656997200000|2022-07-05 05:00:00|10.51|8.91|10.59|8.99|10.59|8.99|10.49|8.89|0
1656997500000|2022-07-05 05:05:00|10.6|9|10.61|9.01|10.65|9.05|10.51|8.91|0
1656997800000|2022-07-05 05:10:00|10.6|9|10.59|8.99|10.7|9.1|10.59|8.99|0
1656998100000|2022-07-05 05:15:00|10.61|9.01|10.52|8.92|10.63|9.03|10.49|8.89|0
1656998400000|2022-07-05 05:20:00|10.51|8.91|10.51|8.91|10.53|8.93|10.48|8.88|0
1656998700000|2022-07-05 05:25:00|10.52|8.92|10.53|8.93|10.53|8.93|10.44|8.84|0
1656999000000|2022-07-05 05:30:00|10.55|8.95|10.48|8.88|10.55|8.95|10.47|8.87|0
1656999300000|2022-07-05 05:35:00|10.49|8.89|10.41|8.81|10.55|8.95|10.41|8.81|0
1656999600000|2022-07-05 05:40:00|10.42|8.82|10.47|8.87|10.48|8.88|10.37|8.77|0
1656999900000|2022-07-05 05:45:00|10.48|8.88|10.58|8.98|10.61|9.01|10.47|8.87|0
1657000200000|2022-07-05 05:50:00|10.57|8.97|10.52|8.92|10.57|8.97|10.48|8.88|0
1657000500000|2022-07-05 05:55:00|10.51|8.91|10.53|8.93|10.56|8.96|10.47|8.87|0
1657000800000|2022-07-05 06:00:00|10.51|8.91|10.54|8.94|10.61|9.01|10.47|8.87|0
1657001100000|2022-07-05 06:05:00|10.53|8.93|10.58|8.98|10.63|9.03|10.48|8.88|0
1657001400000|2022-07-05 06:10:00|10.56|8.96|10.52|8.92|10.59|8.99|10.48|8.88|0
1657001700000|2022-07-05 06:15:00|10.54|8.94|10.71|9.11|10.76|9.16|10.49|8.89|0
1657002000000|2022-07-05 06:20:00|10.7|9.1|10.65|9.05|10.7|9.1|10.63|9.03|0
1657002300000|2022-07-05 06:25:00|10.64|9.04|10.68|9.08|10.74|9.14|10.61|9.01|0
1657002600000|2022-07-05 06:30:00|10.67|9.07|10.77|9.17|10.81|9.21|10.67|9.07|0
1657002900000|2022-07-05 06:35:00|10.78|9.18|10.83|9.23|10.88|9.28|10.78|9.18|0
1657003200000|2022-07-05 06:40:00|10.85|9.25|10.9|9.3|10.9|9.3|10.84|9.24|0
1657003500000|2022-07-05 06:45:00|10.92|9.32|10.69|9.09|10.92|9.32|10.69|9.09|0
1657003800000|2022-07-05 06:50:00|10.71|9.11|10.6|9|10.71|9.11|10.57|8.97|0
1657004100000|2022-07-05 06:55:00|10.62|9.02|10.64|9.04|10.71|9.11|10.59|8.99|0
1657004400000|2022-07-05 07:00:00|10.65|9.05|10.44|8.84|10.65|9.05|10.37|8.77|0
1657004700000|2022-07-05 07:05:00|10.3|8.9|10.13|8.73|10.32|8.92|10.05|8.65|0
1657005000000|2022-07-05 07:10:00|10.11|8.71|10.25|8.85|10.25|8.85|10|8.6|0
1657005300000|2022-07-05 07:15:00|10.26|8.86|10.32|8.92|10.39|8.99|10.18|8.78|0
1657005600000|2022-07-05 07:20:00|10.35|8.95|10.15|8.75|10.41|9.01|10.14|8.74|0
1657005900000|2022-07-05 07:25:00|10.13|8.73|10.12|8.72|10.28|8.88|10.12|8.72|0
1657006200000|2022-07-05 07:30:00|10.16|8.76|10.21|8.81|10.24|8.84|10.09|8.69|0
1657006500000|2022-07-05 07:35:00|10.22|8.82|9.98|8.58|10.22|8.82|9.97|8.57|0
1657006800000|2022-07-05 07:40:00|9.99|8.59|10.17|8.77|10.22|8.82|9.99|8.59|0
1657007100000|2022-07-05 07:45:00|10.18|8.78|10.19|8.79|10.27|8.87|10.09|8.69|0
1657007400000|2022-07-05 07:50:00|10.18|8.78|10.1|8.7|10.23|8.83|10.01|8.61|0
1657007700000|2022-07-05 07:55:00|10.13|8.73|9.87|8.47|10.2|8.8|9.85|8.45|0
1657008000000|2022-07-05 08:00:00|9.86|8.46|9.97|8.57|10.05|8.65|9.86|8.46|0
1657008300000|2022-07-05 08:05:00|9.98|8.58|9.61|8.21|10.09|8.69|9.6|8.2|0
1657008600000|2022-07-05 08:10:00|9.63|8.23|9.56|8.16|9.64|8.24|9.49|8.09|0
1657008900000|2022-07-05 08:15:00|9.53|8.13|9.86|8.46|9.88|8.48|9.4|8|0
1657009200000|2022-07-05 08:20:00|9.85|8.45|9.7|8.3|9.88|8.48|9.61|8.21|0
1657009500000|2022-07-05 08:25:00|9.69|8.29|9.51|8.11|9.7|8.3|9.43|8.03|0
1657009800000|2022-07-05 08:30:00|9.48|8.08|9.52|8.12|9.6|8.2|9.38|7.98|0
1657010100000|2022-07-05 08:35:00|9.51|8.11|9.36|7.96|9.52|8.12|9.31|7.91|0
1657010400000|2022-07-05 08:40:00|9.37|7.97|9.3|7.9|9.41|8.01|9.19|7.79|0
1657010700000|2022-07-05 08:45:00|9.31|7.91|9.07|7.67|9.32|7.92|9.01|7.61|0
1657011000000|2022-07-05 08:50:00|9.05|7.65|9.49|8.09|9.49|8.09|8.98|7.58|0
1657011300000|2022-07-05 08:55:00|9.47|8.07|9.28|7.88|9.47|8.07|9.25|7.85|0
1657011600000|2022-07-05 09:00:00|9.3|7.9|9.36|7.96|9.38|7.98|9.23|7.83|0
1657011900000|2022-07-05 09:05:00|9.37|7.97|9.18|7.78|9.37|7.97|9.16|7.76|0
1657012200000|2022-07-05 09:10:00|9.2|7.8|9.37|7.97|9.37|7.97|9.08|7.68|0
1657012500000|2022-07-05 09:15:00|9.31|7.91|9.34|7.94|9.48|8.08|9.31|7.91|0
1657012800000|2022-07-05 09:20:00|9.35|7.95|9.3|7.9|9.37|7.97|9.24|7.84|0
1657013100000|2022-07-05 09:25:00|9.31|7.91|9.18|7.78|9.32|7.92|9.16|7.76|0
1657013400000|2022-07-05 09:30:00|9.16|7.76|9.07|7.67|9.2|7.8|9.04|7.64|0
1657013700000|2022-07-05 09:35:00|9.1|7.7|9.33|7.93|9.37|7.97|9.08|7.68|0
1657014000000|2022-07-05 09:40:00|9.35|7.95|9.41|8.01|9.41|8.01|9.32|7.92|0
1657014300000|2022-07-05 09:45:00|9.4|8|9.31|7.91|9.4|8|9.23|7.83|0
1657014600000|2022-07-05 09:50:00|9.3|7.9|9.36|7.96|9.39|7.99|9.24|7.84|0
1657014900000|2022-07-05 09:55:00|9.38|7.98|9.41|8.01|9.46|8.06|9.33|7.93|0
1657015200000|2022-07-05 10:00:00|9.43|8.03|9.45|8.05|9.45|8.05|9.36|7.96|0
1657015500000|2022-07-05 10:05:00|9.42|8.02|9.65|8.25|9.65|8.25|9.41|8.01|0
1657015800000|2022-07-05 10:10:00|9.64|8.24|9.66|8.26|9.67|8.27|9.61|8.21|0
1657016100000|2022-07-05 10:15:00|9.63|8.23|9.45|8.05|9.63|8.23|9.45|8.05|0
1657016400000|2022-07-05 10:20:00|9.47|8.07|9.53|8.13|9.55|8.15|9.42|8.02|0
1657016700000|2022-07-05 10:25:00|9.52|8.12|9.45|8.05|9.53|8.13|9.43|8.03|0
1657017000000|2022-07-05 10:30:00|9.46|8.06|9.54|8.14|9.54|8.14|9.42|8.02|0
1657017300000|2022-07-05 10:35:00|9.51|8.11|9.54|8.14|9.56|8.16|9.47|8.07|0
1657017600000|2022-07-05 10:40:00|9.53|8.13|9.47|8.07|9.53|8.13|9.4|8|0
1657017900000|2022-07-05 10:45:00|9.48|8.08|9.57|8.17|9.6|8.2|9.43|8.03|0
1657018200000|2022-07-05 10:50:00|9.58|8.18|9.67|8.27|9.69|8.29|9.58|8.18|0
1657018500000|2022-07-05 10:55:00|9.68|8.28|9.47|8.07|9.68|8.28|9.38|7.98|0
1657018800000|2022-07-05 11:00:00|9.5|8.1|9.51|8.11|9.57|8.17|9.42|8.02|0
1657019100000|2022-07-05 11:05:00|9.5|8.1|9.52|8.12|9.53|8.13|9.46|8.06|0
1657019400000|2022-07-05 11:10:00|9.51|8.11|9.44|8.04|9.57|8.17|9.44|8.04|0
1657019700000|2022-07-05 11:15:00|9.45|8.05|9.26|7.86|9.47|8.07|9.22|7.82|0
1657020000000|2022-07-05 11:20:00|9.27|7.87|9.34|7.94|9.38|7.98|9.27|7.87|0
1657020300000|2022-07-05 11:25:00|9.35|7.95|9.36|7.96|9.38|7.98|9.3|7.9|0
1657020600000|2022-07-05 11:30:00|9.39|7.99|9.23|7.83|9.39|7.99|9.21|7.81|0
1657020900000|2022-07-05 11:35:00|9.22|7.82|9.3|7.9|9.31|7.91|9.2|7.8|0
1657021200000|2022-07-05 11:40:00|9.32|7.92|9.13|7.73|9.36|7.96|9.1|7.7|0
1657021500000|2022-07-05 11:45:00|9.12|7.72|9.03|7.63|9.16|7.76|9.03|7.63|0
1657021800000|2022-07-05 11:50:00|8.91|7.51|8.8|7.4|8.99|7.59|8.78|7.38|0
1657022100000|2022-07-05 11:55:00|8.81|7.41|8.79|7.39|8.88|7.48|8.74|7.34|0
1657022400000|2022-07-05 12:00:00|8.83|7.43|8.59|7.19|8.83|7.43|8.59|7.19|0
1657022700000|2022-07-05 12:05:00|8.6|7.2|8.76|7.36|8.82|7.42|8.29|6.89|0
1657023000000|2022-07-05 12:10:00|8.79|7.39|8.74|7.34|8.87|7.47|8.59|7.19|0
1657023300000|2022-07-05 12:15:00|8.68|7.28|8.78|7.38|8.85|7.45|8.62|7.22|0
1657023600000|2022-07-05 12:20:00|8.77|7.37|8.79|7.39|8.86|7.46|8.63|7.23|0
1657023900000|2022-07-05 12:25:00|8.8|7.4|8.81|7.41|8.91|7.51|8.79|7.39|0
1657024200000|2022-07-05 12:30:00|8.8|7.4|8.69|7.29|8.85|7.45|8.64|7.24|0
1657024500000|2022-07-05 12:35:00|8.7|7.3|8.74|7.34|8.75|7.35|8.48|7.08|0
1657024800000|2022-07-05 12:40:00|8.75|7.35|8.73|7.33|8.82|7.42|8.69|7.29|0
1657025100000|2022-07-05 12:45:00|8.72|7.32|8.96|7.56|9.01|7.61|8.67|7.27|0
1657025400000|2022-07-05 12:50:00|8.97|7.57|8.82|7.42|8.98|7.58|8.76|7.36|0
1657025700000|2022-07-05 12:55:00|8.8|7.4|8.6|7.2|8.81|7.41|8.53|7.13|0
1657026000000|2022-07-05 13:00:00|8.58|7.18|8.67|7.27|8.67|7.27|8.49|7.09|0
1657026300000|2022-07-05 13:05:00|8.66|7.26|8.6|7.2|8.67|7.27|8.52|7.12|0
1657026600000|2022-07-05 13:10:00|8.62|7.22|8.76|7.36|8.76|7.36|8.58|7.18|0
1657026900000|2022-07-05 13:15:00|8.78|7.38|8.65|7.25|8.79|7.39|8.63|7.23|0
1657027200000|2022-07-05 13:20:00|8.66|7.26|8.72|7.32|8.73|7.33|8.59|7.19|0
1657027500000|2022-07-05 13:25:00|8.7|7.3|8.54|7.14|8.71|7.31|8.54|7.14|0
1657027800000|2022-07-05 13:30:00|8.61|7.21|8.46|7.06|8.7|7.3|7.76|6.36|0
1657028100000|2022-07-05 13:35:00|8.45|7.05|8.19|6.79|8.6|7.2|8.19|6.79|0
1657028400000|2022-07-05 13:40:00|8.18|6.78|8.2|6.8|8.46|7.06|8.13|6.73|0
1657028700000|2022-07-05 13:45:00|8.14|6.74|8.43|7.03|8.73|7.33|8.1|6.7|0
1657029000000|2022-07-05 13:50:00|8.49|7.09|8.3|6.9|8.5|7.1|8.22|6.82|0
1657029300000|2022-07-05 13:55:00|8.33|6.93|8.3|6.9|8.44|7.04|8.07|6.67|0
1657029600000|2022-07-05 14:00:00|8.32|6.92|7.95|6.55|8.52|7.12|7.91|6.51|0
1657029900000|2022-07-05 14:05:00|7.98|6.58|8.21|6.81|8.21|6.81|7.92|6.52|0
1657030200000|2022-07-05 14:10:00|8.2|6.8|8.74|7.34|8.79|7.39|8.17|6.77|0
1657030500000|2022-07-05 14:15:00|8.73|7.33|8.44|7.04|8.73|7.33|8.27|6.87|0
1657030800000|2022-07-05 14:20:00|8.4|7|8.51|7.11|8.65|7.25|8.35|6.95|0
1657031100000|2022-07-05 14:25:00|8.49|7.09|8.53|7.13|8.67|7.27|8.33|6.93|0
1657031400000|2022-07-05 14:30:00|8.5|7.1|8.4|7|8.61|7.21|8.29|6.89|0
1657031700000|2022-07-05 14:35:00|8.38|6.98|9.08|7.68|9.19|7.79|8.33|6.93|0
1657032000000|2022-07-05 14:40:00|9.06|7.66|7.92|6.52|9.16|7.76|7.92|6.52|0
1657032300000|2022-07-05 14:45:00|7.89|6.49|7.88|6.48|7.93|6.53|7.63|6.23|0
1657032600000|2022-07-05 14:50:00|7.87|6.47|7.67|6.27|7.88|6.48|7.61|6.21|0
1657032900000|2022-07-05 14:55:00|7.65|6.25|7.7|6.3|7.78|6.38|7.58|6.18|0
1657033200000|2022-07-05 15:00:00|7.71|6.31|7.54|6.14|7.71|6.31|7.36|5.96|0
1657033500000|2022-07-05 15:05:00|7.52|6.12|7.59|6.19|7.64|6.24|7.33|5.93|0
1657033800000|2022-07-05 15:10:00|7.58|6.18|8.03|6.63|8.04|6.64|7.32|5.92|0
1657034100000|2022-07-05 15:15:00|8.04|6.64|8.16|6.76|8.28|6.88|8.01|6.61|0
1657034400000|2022-07-05 15:20:00|8.17|6.77|8.06|6.66|8.29|6.89|7.96|6.56|0
1657034700000|2022-07-05 15:25:00|8.08|6.68|8.13|6.73|8.24|6.84|7.97|6.57|0
1657035000000|2022-07-05 15:30:00|8.1|6.7|8.16|6.76|8.38|6.98|7.99|6.59|0
1657035300000|2022-07-05 15:35:00|8.18|6.78|8.08|6.68|8.25|6.85|8|6.6|0
1657035600000|2022-07-05 15:40:00|8.07|6.67|8.63|7.23|8.67|7.27|8.07|6.67|0
1657035900000|2022-07-05 15:45:00|8.68|7.28|8.81|7.41|8.9|7.5|8.59|7.19|0
1657036200000|2022-07-05 15:50:00|8.8|7.4|8.92|7.52|8.92|7.52|8.67|7.27|0
1657036500000|2022-07-05 15:55:00|8.89|7.49|8.75|7.35|8.94|7.54|8.7|7.3|0
1657036800000|2022-07-05 16:00:00|8.78|7.38|8.64|7.24|8.94|7.54|8.59|7.19|0
1657037100000|2022-07-05 16:05:00|8.67|7.27|8.93|7.53|8.95|7.55|8.59|7.19|0
1657037400000|2022-07-05 16:10:00|8.94|7.54|8.07|6.67|9.07|7.67|7.95|6.55|0
1657037700000|2022-07-05 16:15:00|8.08|6.68|8.18|6.78|8.23|6.83|7.88|6.48|0
1657038000000|2022-07-05 16:20:00|8.17|6.77|8.63|7.23|8.63|7.23|8.03|6.63|0
1657038300000|2022-07-05 16:25:00|8.62|7.22|8.3|6.9|8.68|7.28|8.28|6.88|0
1657038600000|2022-07-05 16:30:00|8.32|6.92|8.25|6.85|8.4|7|8.2|6.8|0
1657038900000|2022-07-05 16:35:00|8.24|6.84|8.21|6.81|8.42|7.02|8.18|6.78|0
1657039200000|2022-07-05 16:40:00|8.18|6.78|7.94|6.54|8.25|6.85|7.87|6.47|0
1657039500000|2022-07-05 16:45:00|7.93|6.53|7.74|6.34|7.95|6.55|7.68|6.28|0
1657039800000|2022-07-05 16:50:00|7.75|6.35|7.77|6.37|7.8|6.4|7.61|6.21|0
1657040100000|2022-07-05 16:55:00|7.75|6.35|7.69|6.29|7.79|6.39|7.66|6.26|0
1657040400000|2022-07-05 17:00:00|7.71|6.31|7.99|6.59|7.99|6.59|7.68|6.28|0
1657040700000|2022-07-05 17:05:00|8.01|6.61|7.9|6.5|8.01|6.61|7.68|6.28|0
1657041000000|2022-07-05 17:10:00|7.91|6.51|8.08|6.68|8.11|6.71|7.89|6.49|0
1657041300000|2022-07-05 17:15:00|8.09|6.69|8.38|6.98|8.38|6.98|8.04|6.64|0
1657041600000|2022-07-05 17:20:00|8.37|6.97|8.35|6.95|8.51|7.11|8.3|6.9|0
1657041900000|2022-07-05 17:25:00|8.36|6.96|8.34|6.94|8.43|7.03|8.31|6.91|0
1657042200000|2022-07-05 17:30:00|8.33|6.93|8.47|7.07|8.47|7.07|8.23|6.83|0
1657042500000|2022-07-05 17:35:00|8.46|7.06|8.64|7.24|8.68|7.28|8.46|7.06|0
1657042800000|2022-07-05 17:40:00|8.65|7.25|8.55|7.15|8.78|7.38|8.54|7.14|0
1657043100000|2022-07-05 17:45:00|8.57|7.17|8.45|7.05|8.57|7.17|8.21|6.81|0
1657043400000|2022-07-05 17:50:00|8.44|7.04|8.51|7.11|8.53|7.13|8.4|7|0
1657043700000|2022-07-05 17:55:00|8.49|7.09|8.52|7.12|8.56|7.16|8.4|7|0
1657044000000|2022-07-05 18:00:00|8.54|7.14|8.84|7.44|8.86|7.46|8.44|7.04|0
1657044300000|2022-07-05 18:05:00|8.82|7.42|8.63|7.23|8.82|7.42|8.58|7.18|0
1657044600000|2022-07-05 18:10:00|8.65|7.25|8.73|7.33|8.81|7.41|8.63|7.23|0
1657044900000|2022-07-05 18:15:00|8.75|7.35|8.85|7.45|8.85|7.45|8.51|7.11|0
1657045200000|2022-07-05 18:20:00|8.83|7.43|8.96|7.56|8.96|7.56|8.71|7.31|0
1657045500000|2022-07-05 18:25:00|8.94|7.54|9.18|7.78|9.26|7.86|8.89|7.49|0
1657045800000|2022-07-05 18:30:00|9.2|7.8|9.48|8.08|9.48|8.08|9.2|7.8|0
1657046100000|2022-07-05 18:35:00|9.47|8.07|9.87|8.47|9.87|8.47|9.4|8|0
1657046400000|2022-07-05 18:40:00|9.88|8.48|9.68|8.28|9.89|8.49|9.63|8.23|0
1657046700000|2022-07-05 18:45:00|9.7|8.3|9.57|8.17|9.8|8.4|9.46|8.06|0
1657047000000|2022-07-05 18:50:00|9.56|8.16|9.64|8.24|9.66|8.26|9.51|8.11|0
1657047300000|2022-07-05 18:55:00|9.62|8.22|9.63|8.23|9.74|8.34|9.55|8.15|0
1657047600000|2022-07-05 19:00:00|9.64|8.24|9.56|8.16|9.68|8.28|9.34|7.94|0
1657047900000|2022-07-05 19:05:00|9.57|8.17|9.99|8.59|9.99|8.59|9.57|8.17|0
1657048200000|2022-07-05 19:10:00|9.98|8.58|9.16|7.76|10.07|8.67|8.46|7.06|0
1657048500000|2022-07-05 19:15:00|9.17|7.77|8.73|7.33|9.17|7.77|8.7|7.3|0
1657048800000|2022-07-05 19:20:00|8.76|7.36|9.25|7.85|9.27|7.87|8.76|7.36|0
1657049100000|2022-07-05 19:25:00|9.27|7.87|9.37|7.97|9.46|8.06|9.16|7.76|0
1657049400000|2022-07-05 19:30:00|9.34|7.94|9.48|8.08|9.48|8.08|9.18|7.78|0
1657049700000|2022-07-05 19:35:00|9.47|8.07|9.39|7.99|9.53|8.13|9.12|7.72|0
1657050000000|2022-07-05 19:40:00|9.44|8.04|9.49|8.09|9.55|8.15|9.39|7.99|0
1657050300000|2022-07-05 19:45:00|9.46|8.06|9.75|8.35|9.75|8.35|9.39|7.99|0
1657050600000|2022-07-05 19:50:00|9.67|8.27|9.62|8.22|9.67|8.27|9.33|7.93|0
1657050900000|2022-07-05 19:55:00|9.57|8.17|9.89|8.49|9.89|8.49|9.44|8.04|0
1657051200000|2022-07-05 20:00:00|9.87|8.47|9.12|7.72|9.93|8.53|9.02|7.62|0
1657051500000|2022-07-05 20:05:00|9.13|7.73|9.09|7.69|9.13|7.73|8.95|7.55|0
1657051800000|2022-07-05 20:10:00|9.07|7.67|8.99|7.59|9.1|7.7|8.98|7.58|0
1657052100000|2022-07-05 20:15:00|9.14|7.54|9.17|7.57|9.2|7.6|9.08|7.48|0
1657052400000|2022-07-05 20:20:00|9.2|7.6|9.23|7.63|9.24|7.64|9.17|7.57|0
1657052700000|2022-07-05 20:25:00|9.24|7.64|9.26|7.66|9.26|7.66|9.21|7.61|0
1657053000000|2022-07-05 20:30:00|9.25|7.65|9.27|7.67|9.3|7.7|9.24|7.64|0
1657053300000|2022-07-05 20:35:00|9.28|7.68|9.25|7.65|9.29|7.69|9.25|7.65|0
1657053600000|2022-07-05 20:40:00|9.26|7.66|9.25|7.65|9.29|7.69|9.23|7.63|0
1657053900000|2022-07-05 20:45:00|9.24|7.64|9.29|7.69|9.3|7.7|9.24|7.64|0
1657054200000|2022-07-05 20:50:00|9.27|7.67|9.27|7.67|9.3|7.7|9.26|7.66|0
1657054500000|2022-07-05 20:55:00|9.26|7.66|9.27|7.67|9.3|7.7|9.26|7.66|0
1657054800000|2022-07-05 21:00:00|9.26|7.66|9.27|7.67|9.27|7.67|9.26|7.66|0
1657055100000|2022-07-05 21:05:00|9.28|7.68|9.26|7.66|9.28|7.68|9.26|7.66|0
1657055400000|2022-07-05 21:10:00|9.27|7.67|9.27|7.67|9.27|7.67|9.26|7.66|0
1657055700000|2022-07-05 21:15:00|9.26|7.66|9.27|7.67|9.27|7.67|9.25|7.65|0
1657056000000|2022-07-05 21:20:00|9.26|7.66|9.27|7.67|9.27|7.67|9.26|7.66|0
1657056300000|2022-07-05 21:25:00|9.26|7.66|9.26|7.66|9.27|7.67|9.26|7.66|0
1657056600000|2022-07-05 21:30:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1657056900000|2022-07-05 21:35:00|9.26|7.66|9.28|7.68|9.28|7.68|9.26|7.66|0
1657057200000|2022-07-05 21:40:00|9.27|7.67|9.24|7.64|9.27|7.67|9.24|7.64|0
1657057500000|2022-07-05 21:45:00|9.25|7.65|9.24|7.64|9.26|7.66|9.24|7.64|0
1657057800000|2022-07-05 21:50:00|9.23|7.63|9.26|7.66|9.26|7.66|9.23|7.63|0
1657058100000|2022-07-05 21:55:00|9.27|7.67|9.28|7.68|9.28|7.68|9.26|7.66|0
1657058400000|2022-07-05 22:00:00|9.47|7.87|9.43|7.83|9.49|7.89|9.31|7.71|0
1657058700000|2022-07-05 22:05:00|9.46|7.86|9.34|7.74|9.49|7.89|9.34|7.74|0
1657059000000|2022-07-05 22:10:00|9.35|7.75|9.49|7.89|9.5|7.9|9.31|7.71|0
1657059300000|2022-07-05 22:15:00|9.5|7.9|9.58|7.98|9.63|8.03|9.49|7.89|0
1657059600000|2022-07-05 22:20:00|9.59|7.99|9.43|7.83|9.59|7.99|9.42|7.82|0
1657059900000|2022-07-05 22:25:00|9.42|7.82|9.37|7.77|9.47|7.87|9.35|7.75|0
1657060200000|2022-07-05 22:30:00|9.36|7.76|9.38|7.78|9.45|7.85|9.36|7.76|0
1657060500000|2022-07-05 22:35:00|9.37|7.77|9.4|7.8|9.43|7.83|9.34|7.74|0
1657060800000|2022-07-05 22:40:00|9.39|7.79|9.3|7.7|9.39|7.79|9.24|7.64|0
1657061100000|2022-07-05 22:45:00|9.29|7.69|9.3|7.7|9.32|7.72|9.23|7.63|0
1657061400000|2022-07-05 22:50:00|9.31|7.71|9.23|7.63|9.33|7.73|9.23|7.63|0
1657061700000|2022-07-05 22:55:00|9.24|7.64|9.28|7.68|9.3|7.7|9.22|7.62|0
1657062000000|2022-07-05 23:00:00|9.3|7.7|9.35|7.75|9.36|7.76|9.26|7.66|0
1657062300000|2022-07-05 23:05:00|9.36|7.76|9.33|7.73|9.39|7.79|9.32|7.72|0
1657062600000|2022-07-05 23:10:00|9.32|7.72|9.28|7.68|9.34|7.74|9.27|7.67|0
1657062900000|2022-07-05 23:15:00|9.27|7.67|9.24|7.64|9.28|7.68|9.24|7.64|0
1657063200000|2022-07-05 23:20:00|9.25|7.65|9.24|7.64|9.27|7.67|9.24|7.64|0
1657063500000|2022-07-05 23:25:00|9.23|7.63|9.12|7.52|9.25|7.65|9.12|7.52|0
1657063800000|2022-07-05 23:30:00|9.11|7.51|8.97|7.37|9.12|7.52|8.96|7.36|0
1657064100000|2022-07-05 23:35:00|8.99|7.39|9|7.4|9.01|7.41|8.93|7.33|0
1657064400000|2022-07-05 23:40:00|8.98|7.38|8.96|7.36|9.05|7.45|8.94|7.34|0
1657064700000|2022-07-05 23:45:00|8.95|7.35|8.94|7.34|9|7.4|8.92|7.32|0
1657065000000|2022-07-05 23:50:00|8.95|7.35|8.84|7.24|8.96|7.36|8.82|7.22|0
1657065300000|2022-07-05 23:55:00|8.83|7.23|8.88|7.28|8.88|7.28|8.79|7.19|0
1657065600000|2022-07-06 00:00:00|8.92|7.32|9.03|7.43|9.16|7.56|8.92|7.32|0
1657065900000|2022-07-06 00:05:00|9.06|7.46|9.13|7.53|9.17|7.57|9.04|7.44|0
1657066200000|2022-07-06 00:10:00|9.15|7.55|9.15|7.55|9.17|7.57|9.05|7.45|0
1657066500000|2022-07-06 00:15:00|9.13|7.53|9.25|7.65|9.3|7.7|9.13|7.53|0
1657066800000|2022-07-06 00:20:00|9.26|7.66|9.07|7.47|9.26|7.66|9.05|7.45|0
1657067100000|2022-07-06 00:25:00|9.08|7.48|9.14|7.54|9.19|7.59|9.04|7.44|0
1657067400000|2022-07-06 00:30:00|9.15|7.55|9.21|7.61|9.22|7.62|9.12|7.52|0
1657067700000|2022-07-06 00:35:00|9.19|7.59|9.14|7.54|9.26|7.66|9.1|7.5|0
1657068000000|2022-07-06 00:40:00|9.15|7.55|9.6|8|9.6|8|9.11|7.51|0
1657068300000|2022-07-06 00:45:00|9.63|8.03|9.7|8.1|9.77|8.17|9.54|7.94|0
1657068600000|2022-07-06 00:50:00|9.71|8.11|9.65|8.05|9.77|8.17|9.64|8.04|0
1657068900000|2022-07-06 00:55:00|9.67|8.07|9.67|8.07|9.76|8.16|9.64|8.04|0
1657069200000|2022-07-06 01:00:00|9.66|8.06|9.68|8.08|9.68|8.08|9.62|8.02|0
1657069500000|2022-07-06 01:05:00|9.7|8.1|9.94|8.34|9.97|8.37|9.7|8.1|0
1657069800000|2022-07-06 01:10:00|9.95|8.35|9.84|8.24|9.96|8.36|9.81|8.21|0
1657070100000|2022-07-06 01:15:00|9.83|8.23|9.7|8.1|9.83|8.23|9.65|8.05|0
1657070400000|2022-07-06 01:20:00|9.69|8.09|10.15|8.55|10.15|8.55|9.6|8|0
1657070700000|2022-07-06 01:25:00|10.13|8.53|9.98|8.38|10.16|8.56|9.92|8.32|0
1657071000000|2022-07-06 01:30:00|9.96|8.36|9.9|8.3|10.02|8.42|9.87|8.27|0
1657071300000|2022-07-06 01:35:00|9.92|8.32|9.64|8.04|9.95|8.35|9.64|8.04|0
1657071600000|2022-07-06 01:40:00|9.62|8.02|9.46|7.86|9.66|8.06|9.37|7.77|0
1657071900000|2022-07-06 01:45:00|9.42|7.82|9.53|7.93|9.55|7.95|9.4|7.8|0
1657072200000|2022-07-06 01:50:00|9.55|7.95|9.64|8.04|9.66|8.06|9.51|7.91|0
1657072500000|2022-07-06 01:55:00|9.63|8.03|9.57|7.97|9.68|8.08|9.56|7.96|0
1657072800000|2022-07-06 02:00:00|9.58|7.98|9.71|8.11|9.77|8.17|9.58|7.98|0
1657073100000|2022-07-06 02:05:00|9.68|8.08|9.71|8.11|9.71|8.11|9.58|7.98|0
1657073400000|2022-07-06 02:10:00|9.69|8.09|9.6|8|9.71|8.11|9.59|7.99|0
1657073700000|2022-07-06 02:15:00|9.61|8.01|9.48|7.88|9.64|8.04|9.45|7.85|0
1657074000000|2022-07-06 02:20:00|9.49|7.89|9.44|7.84|9.56|7.96|9.38|7.78|0
1657074300000|2022-07-06 02:25:00|9.45|7.85|9.54|7.94|9.58|7.98|9.42|7.82|0
1657074600000|2022-07-06 02:30:00|9.53|7.93|9.49|7.89|9.64|8.04|9.49|7.89|0
1657074900000|2022-07-06 02:35:00|9.5|7.9|9.48|7.88|9.56|7.96|9.46|7.86|0
1657075200000|2022-07-06 02:40:00|9.47|7.87|9.4|7.8|9.49|7.89|9.37|7.77|0
1657075500000|2022-07-06 02:45:00|9.39|7.79|9.23|7.63|9.43|7.83|9.22|7.62|0
1657075800000|2022-07-06 02:50:00|9.22|7.62|9.23|7.63|9.28|7.68|9.2|7.6|0
1657076100000|2022-07-06 02:55:00|9.24|7.64|9.36|7.76|9.4|7.8|9.23|7.63|0
1657076400000|2022-07-06 03:00:00|9.34|7.74|9.4|7.8|9.4|7.8|9.29|7.69|0
1657076700000|2022-07-06 03:05:00|9.41|7.81|9.42|7.82|9.46|7.86|9.37|7.77|0
1657077000000|2022-07-06 03:10:00|9.41|7.81|9.38|7.78|9.42|7.82|9.27|7.67|0
1657077300000|2022-07-06 03:15:00|9.37|7.77|9.23|7.63|9.4|7.8|9.13|7.53|0
1657077600000|2022-07-06 03:20:00|9.21|7.61|9.11|7.51|9.21|7.61|9.05|7.45|0
1657077900000|2022-07-06 03:25:00|9.12|7.52|9.14|7.54|9.14|7.54|9.01|7.41|0
1657078200000|2022-07-06 03:30:00|9.13|7.53|9.21|7.61|9.25|7.65|9.11|7.51|0
1657078500000|2022-07-06 03:35:00|9.2|7.6|9.29|7.69|9.35|7.75|9.18|7.58|0
1657078800000|2022-07-06 03:40:00|9.28|7.68|9.39|7.79|9.44|7.84|9.25|7.65|0
1657079100000|2022-07-06 03:45:00|9.4|7.8|9.44|7.84|9.44|7.84|9.38|7.78|0
1657079400000|2022-07-06 03:50:00|9.45|7.85|9.47|7.87|9.52|7.92|9.44|7.84|0
1657079700000|2022-07-06 03:55:00|9.46|7.86|9.58|7.98|9.59|7.99|9.42|7.82|0
1657080000000|2022-07-06 04:00:00|9.55|7.95|9.45|7.85|9.57|7.97|9.35|7.75|0
1657080300000|2022-07-06 04:05:00|9.44|7.84|9.47|7.87|9.47|7.87|9.41|7.81|0
1657080600000|2022-07-06 04:10:00|9.49|7.89|9.4|7.8|9.5|7.9|9.38|7.78|0
1657080900000|2022-07-06 04:15:00|9.42|7.82|9.39|7.79|9.42|7.82|9.36|7.76|0
1657081200000|2022-07-06 04:20:00|9.4|7.8|9.49|7.89|9.55|7.95|9.4|7.8|0
1657081500000|2022-07-06 04:25:00|9.5|7.9|9.38|7.78|9.5|7.9|9.38|7.78|0
1657081800000|2022-07-06 04:30:00|9.37|7.77|9.29|7.69|9.39|7.79|9.17|7.57|0
1657082100000|2022-07-06 04:35:00|9.27|7.67|9.34|7.74|9.35|7.75|9.27|7.67|0
1657082400000|2022-07-06 04:40:00|9.35|7.75|9.3|7.7|9.35|7.75|9.3|7.7|0
1657082700000|2022-07-06 04:45:00|9.32|7.72|9.25|7.65|9.33|7.73|9.21|7.61|0
1657083000000|2022-07-06 04:50:00|9.24|7.64|9.19|7.59|9.25|7.65|9.17|7.57|0
1657083300000|2022-07-06 04:55:00|9.18|7.58|9.23|7.63|9.26|7.66|9.18|7.58|0
1657083600000|2022-07-06 05:00:00|9.25|7.65|9.1|7.5|9.27|7.67|9.1|7.5|0
1657083900000|2022-07-06 05:05:00|9.09|7.49|9.14|7.54|9.19|7.59|9.04|7.44|0
1657084200000|2022-07-06 05:10:00|9.15|7.55|9.26|7.66|9.28|7.68|9.13|7.53|0
1657084500000|2022-07-06 05:15:00|9.25|7.65|9.25|7.65|9.28|7.68|9.16|7.56|0
1657084800000|2022-07-06 05:20:00|9.27|7.67|9.16|7.56|9.3|7.7|9.14|7.54|0
1657085100000|2022-07-06 05:25:00|9.15|7.55|9.12|7.52|9.2|7.6|9.08|7.48|0
1657085400000|2022-07-06 05:30:00|9.15|7.55|9.04|7.44|9.15|7.55|9.02|7.42|0
1657085700000|2022-07-06 05:35:00|9.05|7.45|8.96|7.36|9.1|7.5|8.96|7.36|0
1657086000000|2022-07-06 05:40:00|8.98|7.38|9.01|7.41|9.06|7.46|8.95|7.35|0
1657086300000|2022-07-06 05:45:00|9.04|7.44|9.12|7.52|9.21|7.61|9.04|7.44|0
1657086600000|2022-07-06 05:50:00|9.13|7.53|8.95|7.35|9.15|7.55|8.95|7.35|0
1657086900000|2022-07-06 05:55:00|8.96|7.36|8.77|7.17|8.97|7.37|8.76|7.16|0
1657087200000|2022-07-06 06:00:00|8.76|7.16|8.55|6.95|8.78|7.18|8.55|6.95|0
1657087500000|2022-07-06 06:05:00|8.53|6.93|8.43|6.83|8.54|6.94|8.41|6.81|0
1657087800000|2022-07-06 06:10:00|8.44|6.84|8.57|6.97|8.6|7|8.37|6.77|0
1657088100000|2022-07-06 06:15:00|8.56|6.96|8.62|7.02|8.69|7.09|8.53|6.93|0
1657088400000|2022-07-06 06:20:00|8.66|7.06|8.66|7.06|8.77|7.17|8.6|7|0
1657088700000|2022-07-06 06:25:00|8.67|7.07|8.71|7.11|8.75|7.15|8.59|6.99|0
1657089000000|2022-07-06 06:30:00|8.72|7.12|8.66|7.06|8.81|7.21|8.65|7.05|0
1657089300000|2022-07-06 06:35:00|8.65|7.05|8.62|7.02|8.71|7.11|8.61|7.01|0
1657089600000|2022-07-06 06:40:00|8.65|7.05|8.98|7.38|9|7.4|8.61|7.01|0
1657089900000|2022-07-06 06:45:00|9|7.4|9.03|7.43|9.03|7.43|8.88|7.28|0
1657090200000|2022-07-06 06:50:00|9.02|7.42|9.02|7.42|9.02|7.42|8.91|7.31|0
1657090500000|2022-07-06 06:55:00|9.03|7.43|9.31|7.71|9.31|7.71|9.01|7.41|0
1657090800000|2022-07-06 07:00:00|9.29|7.69|9.6|8|9.88|8.28|9.29|7.69|0
1657091100000|2022-07-06 07:05:00|9.51|8.11|9.36|7.96|9.71|8.31|9.33|7.93|0
1657091400000|2022-07-06 07:10:00|9.39|7.99|9.31|7.91|9.5|8.1|9.26|7.86|0
1657091700000|2022-07-06 07:15:00|9.3|7.9|9.48|8.08|9.48|8.08|9.3|7.9|0
1657092000000|2022-07-06 07:20:00|9.5|8.1|9.78|8.38|10.11|8.71|9.48|8.08|0
1657092300000|2022-07-06 07:25:00|9.76|8.36|9.88|8.48|10.04|8.64|9.75|8.35|0
1657092600000|2022-07-06 07:30:00|9.91|8.51|9.89|8.49|10.04|8.64|9.86|8.46|0
1657092900000|2022-07-06 07:35:00|9.9|8.5|9.91|8.51|10.05|8.65|9.8|8.4|0
1657093200000|2022-07-06 07:40:00|9.95|8.55|10|8.6|10.05|8.65|9.9|8.5|0
1657093500000|2022-07-06 07:45:00|9.99|8.59|9.81|8.41|10.02|8.62|9.74|8.34|0
1657093800000|2022-07-06 07:50:00|9.82|8.42|9.76|8.36|9.95|8.55|9.7|8.3|0
1657094100000|2022-07-06 07:55:00|9.74|8.34|9.7|8.3|9.81|8.41|9.65|8.25|0
1657094400000|2022-07-06 08:00:00|9.68|8.28|9.36|7.96|9.77|8.37|9.33|7.93|0
1657094700000|2022-07-06 08:05:00|9.35|7.95|9.63|8.23|9.69|8.29|9.3|7.9|0
1657095000000|2022-07-06 08:10:00|9.62|8.22|9.71|8.31|9.79|8.39|9.6|8.2|0
1657095300000|2022-07-06 08:15:00|9.73|8.33|9.44|8.04|9.73|8.33|9.41|8.01|0
1657095600000|2022-07-06 08:20:00|9.43|8.03|9.45|8.05|9.52|8.12|9.39|7.99|0
1657095900000|2022-07-06 08:25:00|9.46|8.06|9.21|7.81|9.47|8.07|9.21|7.81|0
1657096200000|2022-07-06 08:30:00|9.2|7.8|9.06|7.66|9.2|7.8|9.03|7.63|0
1657096500000|2022-07-06 08:35:00|9.07|7.67|9.1|7.7|9.18|7.78|9.02|7.62|0
1657096800000|2022-07-06 08:40:00|9.09|7.69|8.9|7.5|9.09|7.69|8.84|7.44|0
1657097100000|2022-07-06 08:45:00|8.89|7.49|8.86|7.46|8.97|7.57|8.86|7.46|0
1657097400000|2022-07-06 08:50:00|8.87|7.47|9.35|7.95|9.38|7.98|8.84|7.44|0
1657097700000|2022-07-06 08:55:00|9.37|7.97|9.19|7.79|9.41|8.01|9.19|7.79|0
1657098000000|2022-07-06 09:00:00|9.21|7.81|9.05|7.65|9.26|7.86|9.05|7.65|0
1657098300000|2022-07-06 09:05:00|9.04|7.64|9.22|7.82|9.22|7.82|9.01|7.61|0
1657098600000|2022-07-06 09:10:00|9.23|7.83|9.11|7.71|9.27|7.87|9.07|7.67|0
1657098900000|2022-07-06 09:15:00|9.1|7.7|9.26|7.86|9.29|7.89|9.01|7.61|0
1657099200000|2022-07-06 09:20:00|9.29|7.89|9.44|8.04|9.44|8.04|9.28|7.88|0
1657099500000|2022-07-06 09:25:00|9.46|8.06|9.56|8.16|9.57|8.17|9.42|8.02|0
1657099800000|2022-07-06 09:30:00|9.59|8.19|9.46|8.06|9.6|8.2|9.43|8.03|0
1657100100000|2022-07-06 09:35:00|9.47|8.07|9.34|7.94|9.48|8.08|9.3|7.9|0
1657100400000|2022-07-06 09:40:00|9.35|7.95|9.54|8.14|9.57|8.17|9.34|7.94|0
1657100700000|2022-07-06 09:45:00|9.53|8.13|9.55|8.15|9.6|8.2|9.44|8.04|0
1657101000000|2022-07-06 09:50:00|9.56|8.16|9.72|8.32|9.76|8.36|9.49|8.09|0
1657101300000|2022-07-06 09:55:00|9.75|8.35|9.7|8.3|9.78|8.38|9.66|8.26|0
1657101600000|2022-07-06 10:00:00|9.71|8.31|9.7|8.3|9.81|8.41|9.68|8.28|0
1657101900000|2022-07-06 10:05:00|9.73|8.33|9.74|8.34|9.86|8.46|9.71|8.31|0
1657102200000|2022-07-06 10:10:00|9.75|8.35|9.72|8.32|9.75|8.35|9.65|8.25|0
1657102500000|2022-07-06 10:15:00|9.71|8.31|9.69|8.29|9.77|8.37|9.68|8.28|0
1657102800000|2022-07-06 10:20:00|9.71|8.31|9.89|8.49|9.91|8.51|9.68|8.28|0
1657103100000|2022-07-06 10:25:00|9.91|8.51|9.88|8.48|9.92|8.52|9.8|8.4|0
1657103400000|2022-07-06 10:30:00|9.91|8.51|9.91|8.51|9.96|8.56|9.87|8.47|0
1657103700000|2022-07-06 10:35:00|9.92|8.52|9.84|8.44|9.94|8.54|9.8|8.4|0
1657104000000|2022-07-06 10:40:00|9.81|8.41|9.61|8.21|9.81|8.41|9.58|8.18|0
1657104300000|2022-07-06 10:45:00|9.62|8.22|9.56|8.16|9.64|8.24|9.5|8.1|0
1657104600000|2022-07-06 10:50:00|9.55|8.15|9.44|8.04|9.63|8.23|9.44|8.04|0
1657104900000|2022-07-06 10:55:00|9.46|8.06|9.58|8.18|9.58|8.18|9.42|8.02|0
1657105200000|2022-07-06 11:00:00|9.55|8.15|9.43|8.03|9.55|8.15|9.42|8.02|0
1657105500000|2022-07-06 11:05:00|9.45|8.05|9.4|8|9.47|8.07|9.34|7.94|0
1657105800000|2022-07-06 11:10:00|9.41|8.01|9.36|7.96|9.41|8.01|9.33|7.93|0
1657106100000|2022-07-06 11:15:00|9.38|7.98|9.45|8.05|9.48|8.08|9.33|7.93|0
1657106400000|2022-07-06 11:20:00|9.46|8.06|9.44|8.04|9.47|8.07|9.39|7.99|0
1657106700000|2022-07-06 11:25:00|9.42|8.02|9.35|7.95|9.52|8.12|9.33|7.93|0
1657107000000|2022-07-06 11:30:00|9.34|7.94|9.39|7.99|9.43|8.03|9.32|7.92|0
1657107300000|2022-07-06 11:35:00|9.4|8|9.4|8|9.43|8.03|9.35|7.95|0
1657107600000|2022-07-06 11:40:00|9.41|8.01|9.23|7.83|9.41|8.01|9.18|7.78|0
1657107900000|2022-07-06 11:45:00|9.22|7.82|9.08|7.68|9.22|7.82|9.06|7.66|0
1657108200000|2022-07-06 11:50:00|9.07|7.67|9.12|7.72|9.14|7.74|8.98|7.58|0
1657108500000|2022-07-06 11:55:00|9.11|7.71|9.17|7.77|9.17|7.77|9.07|7.67|0
1657108800000|2022-07-06 12:00:00|9.14|7.74|8.96|7.56|9.16|7.76|8.88|7.48|0
1657109100000|2022-07-06 12:05:00|8.94|7.54|9.24|7.84|9.34|7.94|8.91|7.51|0
1657109400000|2022-07-06 12:10:00|9.27|7.87|9.27|7.87|9.29|7.89|9.13|7.73|0
1657109700000|2022-07-06 12:15:00|9.28|7.88|9.36|7.96|9.4|8|9.24|7.84|0
1657110000000|2022-07-06 12:20:00|9.37|7.97|9.52|8.12|9.53|8.13|9.36|7.96|0
1657110300000|2022-07-06 12:25:00|9.53|8.13|9.44|8.04|9.53|8.13|9.39|7.99|0
1657110600000|2022-07-06 12:30:00|9.47|8.07|9.58|8.18|9.6|8.2|9.44|8.04|0
1657110900000|2022-07-06 12:35:00|9.57|8.17|9.73|8.33|9.76|8.36|9.56|8.16|0
1657111200000|2022-07-06 12:40:00|9.75|8.35|10|8.6|10|8.6|9.6|8.2|0
1657111500000|2022-07-06 12:45:00|9.99|8.59|10.19|8.79|10.2|8.8|9.96|8.56|0
1657111800000|2022-07-06 12:50:00|10.16|8.76|9.95|8.55|10.17|8.77|9.91|8.51|0
1657112100000|2022-07-06 12:55:00|9.94|8.54|9.9|8.5|9.96|8.56|9.82|8.42|0
1657112400000|2022-07-06 13:00:00|9.89|8.49|9.85|8.45|9.99|8.59|9.85|8.45|0
1657112700000|2022-07-06 13:05:00|9.86|8.46|9.96|8.56|9.99|8.59|9.84|8.44|0
1657113000000|2022-07-06 13:10:00|9.97|8.57|10.04|8.64|10.11|8.71|9.96|8.56|0
1657113300000|2022-07-06 13:15:00|10.05|8.65|9.91|8.51|10.06|8.66|9.86|8.46|0
1657113600000|2022-07-06 13:20:00|9.92|8.52|10.17|8.77|10.25|8.85|9.85|8.45|0
1657113900000|2022-07-06 13:25:00|10.18|8.78|10.13|8.73|10.26|8.86|9.98|8.58|0
1657114200000|2022-07-06 13:30:00|10.15|8.75|10.59|9.19|10.93|9.53|10.01|8.61|0
1657114500000|2022-07-06 13:35:00|10.63|9.23|9.79|8.39|10.63|9.23|9.75|8.35|0
1657114800000|2022-07-06 13:40:00|9.78|8.38|10|8.6|10.15|8.75|9.61|8.21|0
1657115100000|2022-07-06 13:45:00|10.01|8.61|9.54|8.14|10.07|8.67|9.44|8.04|0
1657115400000|2022-07-06 13:50:00|9.55|8.15|9.57|8.17|9.81|8.41|9.38|7.98|0
1657115700000|2022-07-06 13:55:00|9.58|8.18|9.98|8.58|10.14|8.74|9.42|8.02|0
1657116000000|2022-07-06 14:00:00|9.81|8.41|9.66|8.26|9.99|8.59|9.39|7.99|0
1657116300000|2022-07-06 14:05:00|9.68|8.28|10.54|9.14|10.67|9.27|9.67|8.27|0
1657116600000|2022-07-06 14:10:00|10.5|9.1|9.51|8.11|10.52|9.12|9.3|7.9|0
1657116900000|2022-07-06 14:15:00|9.53|8.13|9.55|8.15|9.72|8.32|9.36|7.96|0
1657117200000|2022-07-06 14:20:00|9.52|8.12|9.88|8.48|10.02|8.62|9.43|8.03|0
1657117500000|2022-07-06 14:25:00|9.82|8.42|10.22|8.82|10.4|9|9.69|8.29|0
1657117800000|2022-07-06 14:30:00|10.23|8.83|10.04|8.64|10.4|9|10.01|8.61|0
1657118100000|2022-07-06 14:35:00|10.03|8.63|10|8.6|10.15|8.75|9.87|8.47|0
1657118400000|2022-07-06 14:40:00|10.03|8.63|9.93|8.53|10.07|8.67|9.52|8.12|0
1657118700000|2022-07-06 14:45:00|9.94|8.54|9.51|8.11|10.04|8.64|9.51|8.11|0
1657119000000|2022-07-06 14:50:00|9.49|8.09|9.65|8.25|9.72|8.32|9.38|7.98|0
1657119300000|2022-07-06 14:55:00|9.66|8.26|9.72|8.32|9.82|8.42|9.46|8.06|0
1657119600000|2022-07-06 15:00:00|9.73|8.33|9.19|7.79|9.77|8.37|9.1|7.7|0
1657119900000|2022-07-06 15:05:00|9.17|7.77|9.41|8.01|9.54|8.14|9.14|7.74|0
1657120200000|2022-07-06 15:10:00|9.39|7.99|9.56|8.16|9.6|8.2|9.24|7.84|0
1657120500000|2022-07-06 15:15:00|9.55|8.15|9.74|8.34|9.77|8.37|9.55|8.15|0
1657120800000|2022-07-06 15:20:00|9.75|8.35|9.72|8.32|9.83|8.43|9.59|8.19|0
1657121100000|2022-07-06 15:25:00|9.74|8.34|9.66|8.26|9.76|8.36|9.39|7.99|0
1657121400000|2022-07-06 15:30:00|9.63|8.23|9.51|8.11|9.71|8.31|9.24|7.84|0
1657121700000|2022-07-06 15:35:00|9.5|8.1|9.57|8.17|9.64|8.24|9.45|8.05|0
1657122000000|2022-07-06 15:40:00|9.58|8.18|9.35|7.95|9.58|8.18|9.3|7.9|0
1657122300000|2022-07-06 15:45:00|9.32|7.92|9.54|8.14|9.65|8.25|9.22|7.82|0
1657122600000|2022-07-06 15:50:00|9.56|8.16|9.24|7.84|9.72|8.32|9.2|7.8|0
1657122900000|2022-07-06 15:55:00|9.3|7.9|9.49|8.09|9.54|8.14|9.22|7.82|0
1657123200000|2022-07-06 16:00:00|9.48|8.08|9.46|8.06|9.66|8.26|9.3|7.9|0
1657123500000|2022-07-06 16:05:00|9.49|8.09|9.43|8.03|9.71|8.31|9.35|7.95|0
1657123800000|2022-07-06 16:10:00|9.46|8.06|9.76|8.36|9.76|8.36|9.39|7.99|0
1657124100000|2022-07-06 16:15:00|9.75|8.35|9.64|8.24|9.8|8.4|9.6|8.2|0
1657124400000|2022-07-06 16:20:00|9.66|8.26|9.48|8.08|9.74|8.34|9.44|8.04|0
1657124700000|2022-07-06 16:25:00|9.47|8.07|9.67|8.27|9.69|8.29|9.47|8.07|0
1657125000000|2022-07-06 16:30:00|9.68|8.28|9.68|8.28|9.69|8.29|9.54|8.14|0
1657125300000|2022-07-06 16:35:00|9.69|8.29|9.69|8.29|9.86|8.46|9.64|8.24|0
1657125600000|2022-07-06 16:40:00|9.7|8.3|9.82|8.42|9.87|8.47|9.62|8.22|0
1657125900000|2022-07-06 16:45:00|9.81|8.41|9.71|8.31|9.85|8.45|9.7|8.3|0
1657126200000|2022-07-06 16:50:00|9.73|8.33|9.72|8.32|9.75|8.35|9.53|8.13|0
1657126500000|2022-07-06 16:55:00|9.74|8.34|9.81|8.41|9.87|8.47|9.66|8.26|0
1657126800000|2022-07-06 17:00:00|9.82|8.42|10.03|8.63|10.11|8.71|9.82|8.42|0
1657127100000|2022-07-06 17:05:00|10.06|8.66|10.26|8.86|10.34|8.94|10.05|8.65|0
1657127400000|2022-07-06 17:10:00|10.25|8.85|9.73|8.33|10.26|8.86|9.68|8.28|0
1657127700000|2022-07-06 17:15:00|9.75|8.35|9.73|8.33|9.79|8.39|9.61|8.21|0
1657128000000|2022-07-06 17:20:00|9.74|8.34|9.66|8.26|9.8|8.4|9.61|8.21|0
1657128300000|2022-07-06 17:25:00|9.67|8.27|9.56|8.16|9.7|8.3|9.49|8.09|0
1657128600000|2022-07-06 17:30:00|9.54|8.14|9.59|8.19|9.64|8.24|9.5|8.1|0
1657128900000|2022-07-06 17:35:00|9.6|8.2|9.67|8.27|9.72|8.32|9.56|8.16|0
1657129200000|2022-07-06 17:40:00|9.69|8.29|9.63|8.23|9.74|8.34|9.55|8.15|0
1657129500000|2022-07-06 17:45:00|9.62|8.22|9.74|8.34|9.79|8.39|9.62|8.22|0
1657129800000|2022-07-06 17:50:00|9.75|8.35|9.8|8.4|9.81|8.41|9.71|8.31|0
1657130100000|2022-07-06 17:55:00|9.81|8.41|9.82|8.42|9.91|8.51|9.73|8.33|0
1657130400000|2022-07-06 18:00:00|9.81|8.41|9.89|8.09|10.07|8.67|9.54|7.87|0
1657130700000|2022-07-06 18:05:00|9.97|8.15|9.98|8.16|10.75|8.79|9.91|8.11|0
1657131000000|2022-07-06 18:10:00|9.97|8.15|10.31|8.44|10.33|8.45|9.09|7.44|0
1657131300000|2022-07-06 18:15:00|10.32|8.43|9.87|8.08|10.32|8.43|9.77|8|0
1657131600000|2022-07-06 18:20:00|9.83|8.04|10.08|8.25|10.16|8.32|9.83|8.04|0
1657131900000|2022-07-06 18:25:00|10.06|8.23|10.95|8.96|10.95|8.96|9.74|7.97|0
1657132200000|2022-07-06 18:30:00|11.01|9.01|11.36|9.3|11.66|9.54|10.76|8.81|0
1657132500000|2022-07-06 18:35:00|11.42|9.35|11.41|9.33|11.68|9.55|11.01|9.01|0
1657132800000|2022-07-06 18:40:00|11.42|9.35|10.86|8.89|12.15|9.94|8.27|6.76|0
1657133100000|2022-07-06 18:45:00|10.91|8.92|10.52|8.61|11.09|9.08|10.49|8.59|0
1657133400000|2022-07-06 18:50:00|10.51|8.6|10.62|8.69|10.72|8.77|10.38|8.49|0
1657133700000|2022-07-06 18:55:00|10.55|8.63|10.77|8.82|10.8|8.84|10.48|8.57|0
1657134000000|2022-07-06 19:00:00|10.8|8.84|10.67|8.73|10.82|8.85|10.5|8.59|0
1657134300000|2022-07-06 19:05:00|10.69|8.74|10.84|8.87|10.89|8.91|10.55|8.63|0
1657134600000|2022-07-06 19:10:00|10.89|8.91|11.22|9.18|11.22|9.18|10.82|8.85|0
1657134900000|2022-07-06 19:15:00|11.21|9.17|11.22|9.18|11.34|9.28|10.99|8.99|0
1657135200000|2022-07-06 19:20:00|11.21|9.17|11.5|9.41|11.52|9.42|11.2|9.16|0
1657135500000|2022-07-06 19:25:00|11.52|9.42|11.49|9.4|11.53|9.44|11.32|9.26|0
1657135800000|2022-07-06 19:30:00|11.47|9.39|11.61|9.5|11.62|9.51|11.32|9.26|0
1657136100000|2022-07-06 19:35:00|11.62|9.51|10.53|8.61|11.77|9.63|10.5|8.59|0
1657136400000|2022-07-06 19:40:00|10.5|8.59|10.09|8.69|10.55|8.87|10.01|8.52|0
1657136700000|2022-07-06 19:45:00|10.08|8.68|10.05|8.65|10.31|8.91|9.91|8.51|0
1657137000000|2022-07-06 19:50:00|10.09|8.69|9.6|7.86|10.09|8.69|9.39|7.74|0
1657137300000|2022-07-06 19:55:00|9.58|7.83|10.32|8.44|10.39|8.5|9.51|7.78|0
1657137600000|2022-07-06 20:00:00|10.37|8.49|10.13|8.73|10.44|8.78|10.08|8.44|0
1657137900000|2022-07-06 20:05:00|10.14|8.74|10.27|8.87|10.33|8.93|10.14|8.74|0
1657138200000|2022-07-06 20:10:00|10.25|8.85|10.25|8.85|10.34|8.94|10.22|8.82|0
1657138500000|2022-07-06 20:15:00|10.34|8.74|10.39|8.79|10.39|8.79|10.33|8.73|0
1657138800000|2022-07-06 20:20:00|10.4|8.8|10.4|8.8|10.42|8.82|10.35|8.75|0
1657139100000|2022-07-06 20:25:00|10.41|8.81|10.4|8.8|10.43|8.83|10.39|8.79|0
1657139400000|2022-07-06 20:30:00|10.39|8.79|10.34|8.74|10.39|8.79|10.33|8.73|0
1657139700000|2022-07-06 20:35:00|10.35|8.75|10.35|8.75|10.43|8.83|10.34|8.74|0
1657140000000|2022-07-06 20:40:00|10.39|8.79|10.39|8.79|10.41|8.81|10.35|8.75|0
1657140300000|2022-07-06 20:45:00|10.38|8.78|10.11|8.51|10.4|8.8|10.08|8.48|0
1657140600000|2022-07-06 20:50:00|10.1|8.5|10.15|8.55|10.15|8.55|10.08|8.48|0
1657140900000|2022-07-06 20:55:00|10.17|8.57|10.2|8.6|10.2|8.6|10.16|8.56|0
1657141200000|2022-07-06 21:00:00|10.19|8.59|10.19|8.59|10.19|8.59|10.18|8.58|0
1657141500000|2022-07-06 21:05:00|10.18|8.58|10.19|8.59|10.2|8.6|10.18|8.58|0
1657141800000|2022-07-06 21:10:00|10.18|8.58|10.18|8.58|10.18|8.58|10.18|8.58|0
1657142100000|2022-07-06 21:15:00|10.19|8.59|10.2|8.6|10.23|8.63|10.18|8.58|0
1657142400000|2022-07-06 21:20:00|10.21|8.61|10.2|8.6|10.21|8.61|10.2|8.6|0
1657142700000|2022-07-06 21:25:00|10.19|8.59|10.19|8.59|10.19|8.59|10.19|8.59|0
1657143000000|2022-07-06 21:30:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1657143300000|2022-07-06 21:35:00|10.18|8.58|10.19|8.59|10.19|8.59|10.18|8.58|0
1657143600000|2022-07-06 21:40:00|10.18|8.58|10.18|8.58|10.18|8.58|10.18|8.58|0
1657143900000|2022-07-06 21:45:00|10.2|8.6|10.19|8.59|10.21|8.61|10.19|8.59|0
1657144200000|2022-07-06 21:50:00|10.2|8.6|10.21|8.61|10.21|8.61|10.2|8.6|0
1657144500000|2022-07-06 21:55:00|10.2|8.6|10.17|8.57|10.22|8.62|10.17|8.57|0
1657144800000|2022-07-06 22:00:00|10.16|8.56|10.2|8.6|10.25|8.65|10.16|8.56|0
1657145100000|2022-07-06 22:05:00|10.21|8.61|10.22|8.62|10.25|8.65|10.21|8.61|0
1657145400000|2022-07-06 22:10:00|10.23|8.63|10.08|8.48|10.23|8.63|10.08|8.48|0
1657145700000|2022-07-06 22:15:00|10.1|8.5|10.11|8.51|10.13|8.53|10.06|8.46|0
1657146000000|2022-07-06 22:20:00|10.12|8.52|10.21|8.61|10.22|8.62|10.11|8.51|0
1657146300000|2022-07-06 22:25:00|10.2|8.6|10.14|8.54|10.2|8.6|10.12|8.52|0
1657146600000|2022-07-06 22:30:00|10.15|8.55|10.11|8.51|10.16|8.56|10.1|8.5|0
1657146900000|2022-07-06 22:35:00|10.1|8.5|10.05|8.45|10.1|8.5|10|8.4|0
1657147200000|2022-07-06 22:40:00|10.04|8.44|10.04|8.44|10.09|8.49|10.02|8.42|0
1657147500000|2022-07-06 22:45:00|10.05|8.45|10.06|8.46|10.08|8.48|10.05|8.45|0
1657147800000|2022-07-06 22:50:00|10.05|8.45|10.02|8.42|10.06|8.46|10|8.4|0
1657148100000|2022-07-06 22:55:00|10.03|8.43|10.02|8.42|10.03|8.43|9.98|8.38|0
1657148400000|2022-07-06 23:00:00|10.04|8.44|10.07|8.47|10.11|8.51|10.03|8.43|0
1657148700000|2022-07-06 23:05:00|10.08|8.48|10.07|8.47|10.12|8.52|10.04|8.44|0
1657149000000|2022-07-06 23:10:00|10.08|8.48|10.01|8.41|10.08|8.48|9.99|8.39|0
1657149300000|2022-07-06 23:15:00|10.02|8.42|9.98|8.38|10.02|8.42|9.96|8.36|0
1657149600000|2022-07-06 23:20:00|9.99|8.39|9.97|8.37|9.99|8.39|9.94|8.34|0
1657149900000|2022-07-06 23:25:00|9.98|8.38|9.99|8.39|10.01|8.41|9.97|8.37|0
1657150200000|2022-07-06 23:30:00|10.01|8.41|10.08|8.48|10.08|8.48|10.01|8.41|0
1657150500000|2022-07-06 23:35:00|10.07|8.47|10.03|8.43|10.08|8.48|9.99|8.39|0
1657150800000|2022-07-06 23:40:00|10.02|8.42|10.05|8.45|10.08|8.48|9.99|8.39|0
1657151100000|2022-07-06 23:45:00|10.04|8.44|10.18|8.58|10.23|8.63|10.03|8.43|0
1657151400000|2022-07-06 23:50:00|10.17|8.57|10.15|8.55|10.18|8.58|10.12|8.52|0
1657151700000|2022-07-06 23:55:00|10.14|8.54|10.09|8.49|10.15|8.55|10.09|8.49|0
1657152000000|2022-07-07 00:00:00|10.08|8.48|9.81|8.21|10.08|8.48|9.78|8.18|0
1657152300000|2022-07-07 00:05:00|9.74|8.14|9.67|8.07|9.78|8.18|9.63|8.03|0
1657152600000|2022-07-07 00:10:00|9.66|8.06|9.73|8.13|9.76|8.16|9.62|8.02|0
1657152900000|2022-07-07 00:15:00|9.72|8.12|9.73|8.13|9.77|8.17|9.58|7.98|0
1657153200000|2022-07-07 00:20:00|9.74|8.14|9.82|8.22|9.83|8.23|9.74|8.14|0
1657153500000|2022-07-07 00:25:00|9.83|8.23|9.78|8.18|9.84|8.24|9.74|8.14|0
1657153800000|2022-07-07 00:30:00|9.79|8.19|9.72|8.12|9.9|8.3|9.7|8.1|0
1657154100000|2022-07-07 00:35:00|9.71|8.11|9.91|8.31|9.91|8.31|9.71|8.11|0
1657154400000|2022-07-07 00:40:00|9.94|8.34|9.98|8.38|10.05|8.45|9.92|8.32|0
1657154700000|2022-07-07 00:45:00|9.97|8.37|9.87|8.27|10.01|8.41|9.87|8.27|0
1657155000000|2022-07-07 00:50:00|9.89|8.29|9.83|8.23|9.91|8.31|9.79|8.19|0
1657155300000|2022-07-07 00:55:00|9.81|8.21|9.82|8.22|9.89|8.29|9.79|8.19|0
1657155600000|2022-07-07 01:00:00|9.81|8.21|9.54|7.94|9.84|8.24|9.4|7.8|0
1657155900000|2022-07-07 01:05:00|9.56|7.96|9.57|7.97|9.61|8.01|9.52|7.92|0
1657156200000|2022-07-07 01:10:00|9.59|7.99|9.5|7.9|9.59|7.99|9.38|7.78|0
1657156500000|2022-07-07 01:15:00|9.48|7.88|9.42|7.82|9.51|7.91|9.41|7.81|0
1657156800000|2022-07-07 01:20:00|9.44|7.84|9.55|7.95|9.55|7.95|9.37|7.77|0
1657157100000|2022-07-07 01:25:00|9.56|7.96|9.52|7.92|9.65|8.05|9.51|7.91|0
1657157400000|2022-07-07 01:30:00|9.54|7.94|9.47|7.87|9.58|7.98|9.4|7.8|0
1657157700000|2022-07-07 01:35:00|9.46|7.86|9.39|7.79|9.53|7.93|9.38|7.78|0
1657158000000|2022-07-07 01:40:00|9.37|7.77|9.26|7.66|9.37|7.77|9.17|7.57|0
1657158300000|2022-07-07 01:45:00|9.29|7.69|9.36|7.76|9.36|7.76|9.23|7.63|0
1657158600000|2022-07-07 01:50:00|9.37|7.77|9.44|7.84|9.47|7.87|9.33|7.73|0
1657158900000|2022-07-07 01:55:00|9.43|7.83|9.45|7.85|9.47|7.87|9.38|7.78|0
1657159200000|2022-07-07 02:00:00|9.47|7.87|9.61|8.01|9.66|8.06|9.47|7.87|0
1657159500000|2022-07-07 02:05:00|9.6|8|9.59|7.99|9.67|8.07|9.57|7.97|0
1657159800000|2022-07-07 02:10:00|9.6|8|9.64|8.04|9.64|8.04|9.49|7.89|0
1657160100000|2022-07-07 02:15:00|9.65|8.05|9.74|8.14|9.84|8.24|9.64|8.04|0
1657160400000|2022-07-07 02:20:00|9.76|8.16|9.77|8.17|9.83|8.23|9.72|8.12|0
1657160700000|2022-07-07 02:25:00|9.76|8.16|9.66|8.06|9.76|8.16|9.65|8.05|0
1657161000000|2022-07-07 02:30:00|9.65|8.05|9.82|8.22|9.82|8.22|9.63|8.03|0
1657161300000|2022-07-07 02:35:00|9.83|8.23|9.84|8.24|9.89|8.29|9.74|8.14|0
1657161600000|2022-07-07 02:40:00|9.83|8.23|10.06|8.46|10.1|8.5|9.81|8.21|0
1657161900000|2022-07-07 02:45:00|10.08|8.48|10.11|8.51|10.13|8.53|10.05|8.45|0
1657162200000|2022-07-07 02:50:00|10.1|8.5|10.05|8.45|10.14|8.54|10.03|8.43|0
1657162500000|2022-07-07 02:55:00|10.06|8.46|10.16|8.56|10.18|8.58|10.02|8.42|0
1657162800000|2022-07-07 03:00:00|10.13|8.53|10.02|8.42|10.13|8.53|9.99|8.39|0
1657163100000|2022-07-07 03:05:00|10.03|8.43|10.04|8.44|10.06|8.46|10|8.4|0
1657163400000|2022-07-07 03:10:00|10.05|8.45|10.15|8.55|10.17|8.57|10.01|8.41|0
1657163700000|2022-07-07 03:15:00|10.14|8.54|10.21|8.61|10.22|8.62|10.07|8.47|0
1657164000000|2022-07-07 03:20:00|10.22|8.62|10.19|8.59|10.22|8.62|10.14|8.54|0
1657164300000|2022-07-07 03:25:00|10.21|8.61|10.12|8.52|10.22|8.62|10.09|8.49|0
1657164600000|2022-07-07 03:30:00|10.13|8.53|10.05|8.45|10.17|8.57|9.98|8.38|0
1657164900000|2022-07-07 03:35:00|10.07|8.47|10.09|8.49|10.1|8.5|10.03|8.43|0
1657165200000|2022-07-07 03:40:00|10.08|8.48|10.09|8.49|10.1|8.5|10.03|8.43|0
1657165500000|2022-07-07 03:45:00|10.1|8.5|10.02|8.42|10.2|8.6|9.99|8.39|0
1657165800000|2022-07-07 03:50:00|10.01|8.41|10.02|8.42|10.03|8.43|9.97|8.37|0
1657166100000|2022-07-07 03:55:00|10.03|8.43|9.95|8.35|10.03|8.43|9.93|8.33|0
1657166400000|2022-07-07 04:00:00|9.96|8.36|10.08|8.48|10.1|8.5|9.96|8.36|0
1657166700000|2022-07-07 04:05:00|10.09|8.49|10.03|8.43|10.13|8.53|10.01|8.41|0
1657167000000|2022-07-07 04:10:00|10.01|8.41|10|8.4|10.08|8.48|9.99|8.39|0
1657167300000|2022-07-07 04:15:00|10.01|8.41|9.99|8.39|10.09|8.49|9.98|8.38|0
1657167600000|2022-07-07 04:20:00|9.98|8.38|10.03|8.43|10.03|8.43|9.91|8.31|0
1657167900000|2022-07-07 04:25:00|10.01|8.41|10|8.4|10.02|8.42|9.99|8.39|0
1657168200000|2022-07-07 04:30:00|10.01|8.41|10.11|8.51|10.11|8.51|9.99|8.39|0
1657168500000|2022-07-07 04:35:00|10.12|8.52|10.12|8.52|10.14|8.54|10.07|8.47|0
1657168800000|2022-07-07 04:40:00|10.14|8.54|10.14|8.54|10.14|8.54|10.09|8.49|0
1657169100000|2022-07-07 04:45:00|10.13|8.53|10.17|8.57|10.21|8.61|10.12|8.52|0
1657169400000|2022-07-07 04:50:00|10.18|8.58|10.18|8.58|10.2|8.6|10.15|8.55|0
1657169700000|2022-07-07 04:55:00|10.21|8.61|10.2|8.6|10.21|8.61|10.18|8.58|0
1657170000000|2022-07-07 05:00:00|10.21|8.61|10.28|8.68|10.44|8.84|10.14|8.54|0
1657170300000|2022-07-07 05:05:00|10.27|8.67|10.48|8.88|10.49|8.89|10.25|8.65|0
1657170600000|2022-07-07 05:10:00|10.46|8.86|10.68|9.08|10.68|9.08|10.44|8.84|0
1657170900000|2022-07-07 05:15:00|10.7|9.1|10.62|9.02|10.78|9.18|10.62|9.02|0
1657171200000|2022-07-07 05:20:00|10.63|9.03|10.58|8.98|10.65|9.05|10.58|8.98|0
1657171500000|2022-07-07 05:25:00|10.6|9|10.55|8.95|10.6|9|10.53|8.93|0
1657171800000|2022-07-07 05:30:00|10.56|8.96|10.4|8.8|10.59|8.99|10.38|8.78|0
1657172100000|2022-07-07 05:35:00|10.38|8.78|10.37|8.77|10.46|8.86|10.32|8.72|0
1657172400000|2022-07-07 05:40:00|10.36|8.76|10.32|8.72|10.37|8.77|10.31|8.71|0
1657172700000|2022-07-07 05:45:00|10.34|8.74|10.42|8.82|10.47|8.87|10.34|8.74|0
1657173000000|2022-07-07 05:50:00|10.43|8.83|10.37|8.77|10.51|8.91|10.36|8.76|0
1657173300000|2022-07-07 05:55:00|10.38|8.78|10.42|8.82|10.43|8.83|10.36|8.76|0
1657173600000|2022-07-07 06:00:00|10.45|8.85|10.5|8.9|10.56|8.96|10.38|8.78|0
1657173900000|2022-07-07 06:05:00|10.49|8.89|10.53|8.93|10.53|8.93|10.39|8.79|0
1657174200000|2022-07-07 06:10:00|10.52|8.92|10.38|8.78|10.59|8.99|10.33|8.73|0
1657174500000|2022-07-07 06:15:00|10.39|8.79|10.43|8.83|10.53|8.93|10.38|8.78|0
1657174800000|2022-07-07 06:20:00|10.44|8.84|10.36|8.76|10.48|8.88|10.35|8.75|0
1657175100000|2022-07-07 06:25:00|10.37|8.77|10.36|8.76|10.42|8.82|10.29|8.69|0
1657175400000|2022-07-07 06:30:00|10.38|8.78|10.26|8.66|10.4|8.8|10.21|8.61|0
1657175700000|2022-07-07 06:35:00|10.27|8.67|10.22|8.62|10.27|8.67|10.16|8.56|0
1657176000000|2022-07-07 06:40:00|10.24|8.64|10.22|8.62|10.29|8.69|10.22|8.62|0
1657176300000|2022-07-07 06:45:00|10.24|8.64|10.29|8.69|10.32|8.72|10.22|8.62|0
1657176600000|2022-07-07 06:50:00|10.27|8.67|10.36|8.76|10.36|8.76|10.27|8.67|0
1657176900000|2022-07-07 06:55:00|10.35|8.75|10.28|8.68|10.39|8.79|10.27|8.67|0
1657177200000|2022-07-07 07:00:00|10.3|8.7|10.25|8.65|10.45|8.85|10.23|8.63|0
1657177500000|2022-07-07 07:05:00|10.17|8.77|10.34|8.94|10.35|8.95|10.16|8.76|0
1657177800000|2022-07-07 07:10:00|10.32|8.92|10.08|8.68|10.34|8.94|10.06|8.66|0
1657178100000|2022-07-07 07:15:00|10.09|8.69|10.09|8.69|10.12|8.72|9.97|8.57|0
1657178400000|2022-07-07 07:20:00|10.08|8.68|10.34|8.94|10.35|8.95|10.08|8.68|0
1657178700000|2022-07-07 07:25:00|10.31|8.91|10.03|8.63|10.34|8.94|9.99|8.59|0
1657179000000|2022-07-07 07:30:00|10.06|8.66|10.38|8.98|10.38|8.98|10.06|8.66|0
1657179300000|2022-07-07 07:35:00|10.36|8.96|10.29|8.89|10.38|8.98|10.27|8.87|0
1657179600000|2022-07-07 07:40:00|10.28|8.88|10.16|8.76|10.32|8.92|10.11|8.71|0
1657179900000|2022-07-07 07:45:00|10.15|8.75|10.19|8.79|10.24|8.84|10.12|8.72|0
1657180200000|2022-07-07 07:50:00|10.2|8.8|10.11|8.71|10.22|8.82|10.08|8.68|0
1657180500000|2022-07-07 07:55:00|10.14|8.74|10.21|8.81|10.24|8.84|10.12|8.72|0
1657180800000|2022-07-07 08:00:00|10.24|8.84|10.25|8.85|10.31|8.91|10.19|8.79|0
1657181100000|2022-07-07 08:05:00|10.24|8.84|10.42|9.02|10.45|9.05|10.22|8.82|0
1657181400000|2022-07-07 08:10:00|10.43|9.03|10.28|8.88|10.43|9.03|10.24|8.84|0
1657181700000|2022-07-07 08:15:00|10.27|8.87|10.26|8.86|10.31|8.91|10.24|8.84|0
1657182000000|2022-07-07 08:20:00|10.28|8.88|10.31|8.91|10.33|8.93|10.26|8.86|0
1657182300000|2022-07-07 08:25:00|10.32|8.92|10.33|8.93|10.33|8.93|10.27|8.87|0
1657182600000|2022-07-07 08:30:00|10.34|8.94|10.29|8.89|10.41|9.01|10.28|8.88|0
1657182900000|2022-07-07 08:35:00|10.33|8.93|10.15|8.75|10.36|8.96|10.08|8.68|0
1657183200000|2022-07-07 08:40:00|10.16|8.76|9.91|8.51|10.16|8.76|9.91|8.51|0
1657183500000|2022-07-07 08:45:00|9.92|8.52|9.89|8.49|9.99|8.59|9.87|8.47|0
1657183800000|2022-07-07 08:50:00|9.9|8.5|9.99|8.59|10.02|8.62|9.89|8.49|0
1657184100000|2022-07-07 08:55:00|9.96|8.56|10.15|8.75|10.47|9.07|9.77|8.37|0
1657184400000|2022-07-07 09:00:00|10.02|8.62|10.03|8.63|10.29|8.89|9.89|8.49|0
1657184700000|2022-07-07 09:05:00|10.02|8.62|10.08|8.68|10.14|8.74|9.88|8.48|0
1657185000000|2022-07-07 09:10:00|10.12|8.72|10.12|8.72|10.21|8.81|10|8.6|0
1657185300000|2022-07-07 09:15:00|10.13|8.73|10.29|8.89|10.31|8.91|10.11|8.71|0
1657185600000|2022-07-07 09:20:00|10.31|8.91|10.11|8.71|10.33|8.93|10.1|8.7|0
1657185900000|2022-07-07 09:25:00|10.12|8.72|10.04|8.64|10.2|8.8|10.01|8.61|0
1657186200000|2022-07-07 09:30:00|10.06|8.66|10.12|8.72|10.17|8.77|9.98|8.58|0
1657186500000|2022-07-07 09:35:00|10.13|8.73|10.12|8.72|10.22|8.82|10.04|8.64|0
1657186800000|2022-07-07 09:40:00|10.13|8.73|10.11|8.71|10.16|8.76|10.06|8.66|0
1657187100000|2022-07-07 09:45:00|10.09|8.69|10.01|8.61|10.12|8.72|9.96|8.56|0
1657187400000|2022-07-07 09:50:00|10.02|8.62|9.92|8.52|10.06|8.66|9.91|8.51|0
1657187700000|2022-07-07 09:55:00|9.93|8.53|9.87|8.47|9.96|8.56|9.86|8.46|0
1657188000000|2022-07-07 10:00:00|9.86|8.46|9.9|8.5|9.93|8.53|9.84|8.44|0
1657188300000|2022-07-07 10:05:00|9.89|8.49|9.84|8.44|9.98|8.58|9.83|8.43|0
1657188600000|2022-07-07 10:10:00|9.86|8.46|9.89|8.49|9.89|8.49|9.83|8.43|0
1657188900000|2022-07-07 10:15:00|9.9|8.5|9.71|8.31|9.94|8.54|9.71|8.31|0
1657189200000|2022-07-07 10:20:00|9.7|8.3|9.85|8.45|9.87|8.47|9.58|8.18|0
1657189500000|2022-07-07 10:25:00|9.87|8.47|9.92|8.52|9.95|8.55|9.79|8.39|0
1657189800000|2022-07-07 10:30:00|9.93|8.53|10.01|8.61|10.04|8.64|9.9|8.5|0
1657190100000|2022-07-07 10:35:00|10.02|8.62|10.03|8.63|10.03|8.63|9.91|8.51|0
1657190400000|2022-07-07 10:40:00|10.04|8.64|10.04|8.64|10.05|8.65|9.98|8.58|0
1657190700000|2022-07-07 10:45:00|10.05|8.65|10.05|8.65|10.1|8.7|10.03|8.63|0
1657191000000|2022-07-07 10:50:00|10.04|8.64|10.01|8.61|10.05|8.65|9.98|8.58|0
1657191300000|2022-07-07 10:55:00|10|8.6|10.09|8.69|10.11|8.71|9.91|8.51|0
1657191600000|2022-07-07 11:00:00|10.1|8.7|10|8.6|10.1|8.7|9.99|8.59|0
1657191900000|2022-07-07 11:05:00|9.99|8.59|9.95|8.55|10.02|8.62|9.94|8.54|0
1657192200000|2022-07-07 11:10:00|9.94|8.54|10.01|8.61|10.01|8.61|9.94|8.54|0
1657192500000|2022-07-07 11:15:00|10|8.6|9.99|8.59|10.02|8.62|9.93|8.53|0
1657192800000|2022-07-07 11:20:00|9.98|8.58|9.81|8.41|9.99|8.59|9.79|8.39|0
1657193100000|2022-07-07 11:25:00|9.82|8.42|9.82|8.42|9.93|8.53|9.82|8.42|0
1657193400000|2022-07-07 11:30:00|9.84|8.44|10.05|8.65|10.05|8.65|9.81|8.41|0
1657193700000|2022-07-07 11:35:00|10.06|8.66|10.03|8.63|10.1|8.7|10.01|8.61|0
1657194000000|2022-07-07 11:40:00|10.06|8.66|10.15|8.75|10.18|8.78|10.06|8.66|0
1657194300000|2022-07-07 11:45:00|10.18|8.78|10.13|8.73|10.18|8.78|10.05|8.65|0
1657194600000|2022-07-07 11:50:00|10.12|8.72|10.18|8.78|10.22|8.82|10.07|8.67|0
1657194900000|2022-07-07 11:55:00|10.2|8.8|10.32|8.92|10.36|8.96|10.2|8.8|0
1657195200000|2022-07-07 12:00:00|10.31|8.91|10.27|8.87|10.4|9|10.21|8.81|0
1657195500000|2022-07-07 12:05:00|10.28|8.88|10.3|8.9|10.34|8.94|10.25|8.85|0
1657195800000|2022-07-07 12:10:00|10.31|8.91|10.23|8.83|10.36|8.96|10.23|8.83|0
1657196100000|2022-07-07 12:15:00|10.22|8.82|10.04|8.64|10.27|8.87|10.04|8.64|0
1657196400000|2022-07-07 12:20:00|10.05|8.65|10.17|8.77|10.28|8.88|10.05|8.65|0
1657196700000|2022-07-07 12:25:00|10.16|8.76|10.15|8.75|10.24|8.84|10.12|8.72|0
1657197000000|2022-07-07 12:30:00|10.16|8.76|10.07|8.67|10.31|8.91|10|8.6|0
1657197300000|2022-07-07 12:35:00|10.05|8.65|10.14|8.74|10.2|8.8|10.02|8.62|0
1657197600000|2022-07-07 12:40:00|10.12|8.72|10.33|8.93|10.36|8.96|10.12|8.72|0
1657197900000|2022-07-07 12:45:00|10.35|8.95|10.1|8.7|10.46|9.06|10.04|8.64|0
1657198200000|2022-07-07 12:50:00|10.12|8.72|10.25|8.85|10.26|8.86|10.12|8.72|0
1657198500000|2022-07-07 12:55:00|10.24|8.84|10.1|8.7|10.26|8.86|10.1|8.7|0
1657198800000|2022-07-07 13:00:00|10.12|8.72|10.22|8.82|10.3|8.9|10.08|8.68|0
1657199100000|2022-07-07 13:05:00|10.21|8.81|10.13|8.73|10.26|8.86|10.07|8.67|0
1657199400000|2022-07-07 13:10:00|10.12|8.72|10.21|8.81|10.24|8.84|10.1|8.7|0
1657199700000|2022-07-07 13:15:00|10.2|8.8|10.1|8.7|10.2|8.8|10.04|8.64|0
1657200000000|2022-07-07 13:20:00|10.08|8.68|10.07|8.67|10.08|8.68|10.01|8.61|0
1657200300000|2022-07-07 13:25:00|10.08|8.68|10.2|8.8|10.25|8.85|10.08|8.68|0
1657200600000|2022-07-07 13:30:00|10.23|8.83|10.89|9.49|10.89|9.49|10.23|8.83|0
1657200900000|2022-07-07 13:35:00|10.91|9.51|10.85|9.45|11.23|9.83|10.81|9.41|0
1657201200000|2022-07-07 13:40:00|10.91|9.51|11.06|9.66|11.17|9.77|10.79|9.39|0
1657201500000|2022-07-07 13:45:00|11.14|9.74|11.28|9.88|11.32|9.92|10.95|9.55|0
1657201800000|2022-07-07 13:50:00|11.32|9.92|11.28|9.88|11.35|9.95|11.02|9.62|0
1657202100000|2022-07-07 13:55:00|11.27|9.87|11.24|9.84|11.28|9.88|11.1|9.7|0
1657202400000|2022-07-07 14:00:00|11.25|9.85|10.76|9.36|11.25|9.85|10.58|9.18|0
1657202700000|2022-07-07 14:05:00|10.73|9.33|10.8|9.4|10.85|9.45|10.53|9.13|0
1657203000000|2022-07-07 14:10:00|10.81|9.41|10.84|9.44|10.95|9.55|10.65|9.25|0
1657203300000|2022-07-07 14:15:00|10.86|9.46|10.65|9.25|10.97|9.57|10.57|9.17|0
1657203600000|2022-07-07 14:20:00|10.62|9.22|10.41|9.01|10.73|9.33|10|8.6|0
1657203900000|2022-07-07 14:25:00|10.38|8.98|10.6|9.2|10.61|9.21|10.38|8.98|0
1657204200000|2022-07-07 14:30:00|10.62|9.22|10.8|9.4|10.81|9.41|10.57|9.17|0
1657204500000|2022-07-07 14:35:00|10.81|9.41|10.42|9.02|10.81|9.41|10.34|8.94|0
1657204800000|2022-07-07 14:40:00|10.44|9.04|10.35|8.95|10.5|9.1|10.34|8.94|0
1657205100000|2022-07-07 14:45:00|10.34|8.94|10.63|9.23|10.63|9.23|10.23|8.83|0
1657205400000|2022-07-07 14:50:00|10.6|9.2|10.87|9.47|10.9|9.5|10.54|9.14|0
1657205700000|2022-07-07 14:55:00|10.88|9.48|10.68|9.28|10.88|9.48|10.66|9.26|0
1657206000000|2022-07-07 15:00:00|10.7|9.3|10.94|9.54|10.94|9.54|10.64|9.24|0
1657206300000|2022-07-07 15:05:00|10.93|9.53|10.9|9.5|11.04|9.64|10.9|9.5|0
1657206600000|2022-07-07 15:10:00|10.88|9.48|10.8|9.4|10.91|9.51|10.79|9.39|0
1657206900000|2022-07-07 15:15:00|10.79|9.39|10.8|9.4|10.95|9.55|10.78|9.38|0
1657207200000|2022-07-07 15:20:00|10.79|9.39|10.63|9.23|10.88|9.48|10.51|9.11|0
1657207500000|2022-07-07 15:25:00|10.65|9.25|10.6|9.2|10.84|9.44|10.57|9.17|0
1657207800000|2022-07-07 15:30:00|10.57|9.17|10.69|9.29|10.69|9.29|10.49|9.09|0
1657208100000|2022-07-07 15:35:00|10.64|9.24|10.65|9.25|10.76|9.36|10.59|9.19|0
1657208400000|2022-07-07 15:40:00|10.66|9.26|10.77|9.37|10.89|9.49|10.62|9.22|0
1657208700000|2022-07-07 15:45:00|10.79|9.39|10.91|9.51|10.92|9.52|10.75|9.35|0
1657209000000|2022-07-07 15:50:00|10.92|9.52|10.81|9.41|10.99|9.59|10.73|9.33|0
1657209300000|2022-07-07 15:55:00|10.8|9.4|10.96|9.56|10.96|9.56|10.74|9.34|0
1657209600000|2022-07-07 16:00:00|10.95|9.55|11.02|9.62|11.02|9.62|10.91|9.51|0
1657209900000|2022-07-07 16:05:00|11.01|9.61|10.96|9.56|11.07|9.67|10.88|9.48|0
1657210200000|2022-07-07 16:10:00|10.97|9.57|11.48|10.08|11.53|10.13|10.96|9.56|0
1657210500000|2022-07-07 16:15:00|11.49|10.09|11.45|10.05|11.56|10.16|11.37|9.97|0
1657210800000|2022-07-07 16:20:00|11.44|10.04|11.41|10.01|11.45|10.05|11.31|9.91|0
1657211100000|2022-07-07 16:25:00|11.42|10.02|11.44|10.04|11.5|10.1|11.37|9.97|0
1657211400000|2022-07-07 16:30:00|11.47|10.07|11.6|10.2|11.6|10.2|11.42|10.02|0
1657211700000|2022-07-07 16:35:00|11.61|10.21|11.49|10.09|11.67|10.27|11.48|10.08|0
1657212000000|2022-07-07 16:40:00|11.52|10.12|11.45|10.05|11.59|10.19|11.45|10.05|0
1657212300000|2022-07-07 16:45:00|11.47|10.07|11.53|10.13|11.73|10.33|11.45|10.05|0
1657212600000|2022-07-07 16:50:00|11.51|10.11|11.51|10.11|11.61|10.21|11.43|10.03|0
1657212900000|2022-07-07 16:55:00|11.5|10.1|11.61|10.21|11.63|10.23|11.43|10.03|0
1657213200000|2022-07-07 17:00:00|11.6|10.2|11.51|10.11|11.68|10.28|11.48|10.08|0
1657213500000|2022-07-07 17:05:00|11.48|10.08|11.53|10.13|11.6|10.2|11.38|9.98|0
1657213800000|2022-07-07 17:10:00|11.54|10.14|11.31|9.91|11.54|10.14|11.26|9.86|0
1657214100000|2022-07-07 17:15:00|11.34|9.94|11.4|10|11.41|10.01|11.27|9.87|0
1657214400000|2022-07-07 17:20:00|11.41|10.01|11.37|9.97|11.45|10.05|11.31|9.91|0
1657214700000|2022-07-07 17:25:00|11.35|9.95|11.28|9.88|11.38|9.98|11.26|9.86|0
1657215000000|2022-07-07 17:30:00|11.27|9.87|11.47|10.07|11.47|10.07|11.24|9.84|0
1657215300000|2022-07-07 17:35:00|11.46|10.06|11.52|10.12|11.55|10.15|11.44|10.04|0
1657215600000|2022-07-07 17:40:00|11.54|10.14|11.65|10.25|11.65|10.25|11.54|10.14|0
1657215900000|2022-07-07 17:45:00|11.67|10.27|11.66|10.26|11.75|10.35|11.64|10.24|0
1657216200000|2022-07-07 17:50:00|11.68|10.28|11.75|10.35|11.75|10.35|11.64|10.24|0
1657216500000|2022-07-07 17:55:00|11.77|10.37|11.85|10.45|11.85|10.45|11.75|10.35|0
1657216800000|2022-07-07 18:00:00|11.84|10.44|11.93|10.53|12.04|10.64|11.82|10.42|0
1657217100000|2022-07-07 18:05:00|11.91|10.51|11.98|10.58|12.04|10.64|11.9|10.5|0
1657217400000|2022-07-07 18:10:00|11.96|10.56|12.04|10.64|12.07|10.67|11.94|10.54|0
1657217700000|2022-07-07 18:15:00|12.03|10.63|12.03|10.63|12.04|10.64|11.94|10.54|0
1657218000000|2022-07-07 18:20:00|12.04|10.64|12.13|10.73|12.15|10.75|12.01|10.61|0
1657218300000|2022-07-07 18:25:00|12.15|10.75|12.18|10.78|12.19|10.79|12.1|10.7|0
1657218600000|2022-07-07 18:30:00|12.15|10.75|12|10.6|12.18|10.78|11.99|10.59|0
1657218900000|2022-07-07 18:35:00|11.91|10.51|12.06|10.66|12.07|10.67|11.82|10.42|0
1657219200000|2022-07-07 18:40:00|12.07|10.67|11.85|10.45|12.07|10.67|11.81|10.41|0
1657219500000|2022-07-07 18:45:00|11.84|10.44|12.01|10.61|12.03|10.63|11.84|10.44|0
1657219800000|2022-07-07 18:50:00|12.03|10.63|11.92|10.52|12.03|10.63|11.9|10.5|0
1657220100000|2022-07-07 18:55:00|11.94|10.54|12.12|10.72|12.15|10.75|11.92|10.52|0
1657220400000|2022-07-07 19:00:00|12.13|10.73|12.22|10.82|12.23|10.83|12.07|10.67|0
1657220700000|2022-07-07 19:05:00|12.25|10.85|12.31|10.91|12.37|10.97|12.19|10.79|0
1657221000000|2022-07-07 19:10:00|12.32|10.92|12.52|11.12|12.54|11.14|12.26|10.86|0
1657221300000|2022-07-07 19:15:00|12.54|11.14|12.58|11.18|12.66|11.26|12.51|11.11|0
1657221600000|2022-07-07 19:20:00|12.57|11.17|12.43|11.03|12.69|11.29|12.41|11.01|0
1657221900000|2022-07-07 19:25:00|12.41|11.01|12.22|10.82|12.47|11.07|12.22|10.82|0
1657222200000|2022-07-07 19:30:00|12.23|10.83|12.38|10.98|12.46|11.06|12.2|10.8|0
1657222500000|2022-07-07 19:35:00|12.4|11|12.05|10.65|12.5|11.1|12.01|10.61|0
1657222800000|2022-07-07 19:40:00|12.04|10.64|11.77|10.37|12.23|10.83|11.56|10.16|0
1657223100000|2022-07-07 19:45:00|11.76|10.36|11.88|10.48|11.95|10.55|11.66|10.26|0
1657223400000|2022-07-07 19:50:00|12.01|10.61|11.83|10.43|12.05|10.65|11.64|10.24|0
1657223700000|2022-07-07 19:55:00|11.77|10.37|11.92|10.52|12.04|10.64|11.73|10.33|0
1657224000000|2022-07-07 20:00:00|11.76|10.36|11.64|10.24|11.8|10.4|11.61|10.21|0
1657224300000|2022-07-07 20:05:00|11.63|10.23|11.64|10.24|11.71|10.31|11.62|10.22|0
1657224600000|2022-07-07 20:10:00|11.63|10.23|11.57|10.17|11.7|10.3|11.55|10.15|0
1657224900000|2022-07-07 20:15:00|11.67|10.07|11.6|10|11.67|10.07|11.55|9.95|0
1657225200000|2022-07-07 20:20:00|11.61|10.01|11.6|10|11.62|10.02|11.57|9.97|0
1657225500000|2022-07-07 20:25:00|11.61|10.01|11.95|10.35|11.95|10.35|11.61|10.01|0
1657225800000|2022-07-07 20:30:00|11.94|10.34|11.92|10.32|11.98|10.38|11.9|10.3|0
1657226100000|2022-07-07 20:35:00|11.91|10.31|11.92|10.32|11.97|10.37|11.9|10.3|0
1657226400000|2022-07-07 20:40:00|11.94|10.34|11.91|10.31|11.95|10.35|11.89|10.29|0
1657226700000|2022-07-07 20:45:00|11.89|10.29|12.13|10.53|12.26|10.66|11.89|10.29|0
1657227000000|2022-07-07 20:50:00|12.12|10.52|12.19|10.59|12.21|10.61|12.12|10.52|0
1657227300000|2022-07-07 20:55:00|12.21|10.61|12.2|10.6|12.22|10.62|12.18|10.58|0
1657227600000|2022-07-07 21:00:00|12.19|10.59|12.11|10.51|12.2|10.6|12.06|10.46|0
1657227900000|2022-07-07 21:05:00|12.1|10.5|12.09|10.49|12.11|10.51|12.09|10.49|0
1657228200000|2022-07-07 21:10:00|12.08|10.48|12.1|10.5|12.11|10.51|12.08|10.48|0
1657228500000|2022-07-07 21:15:00|12.11|10.51|12.11|10.51|12.11|10.51|12.09|10.49|0
1657228800000|2022-07-07 21:20:00|12.12|10.52|12.16|10.56|12.22|10.62|12.12|10.52|0
1657229100000|2022-07-07 21:25:00|12.21|10.61|12.18|10.58|12.21|10.61|12.17|10.57|0
1657229400000|2022-07-07 21:30:00|12.17|10.57|12.22|10.62|12.24|10.64|12.17|10.57|0
1657229700000|2022-07-07 21:35:00|12.23|10.63|12.23|10.63|12.24|10.64|12.22|10.62|0
1657230000000|2022-07-07 21:40:00|12.22|10.62|12.2|10.6|12.23|10.63|12.19|10.59|0
1657230300000|2022-07-07 21:45:00|12.21|10.61|12.21|10.61|12.24|10.64|12.21|10.61|0
1657230600000|2022-07-07 21:50:00|12.19|10.59|12.14|10.54|12.19|10.59|12.13|10.53|0
1657230900000|2022-07-07 21:55:00|12.15|10.55|12.07|10.47|12.17|10.57|12.07|10.47|0
1657231200000|2022-07-07 22:00:00|12.08|10.48|12.2|10.6|12.22|10.62|12.05|10.45|0
1657231500000|2022-07-07 22:05:00|12.19|10.59|12.23|10.63|12.27|10.67|12.18|10.58|0
1657231800000|2022-07-07 22:10:00|12.24|10.64|12.24|10.64|12.26|10.66|12.19|10.59|0
1657232100000|2022-07-07 22:15:00|12.23|10.63|12.2|10.6|12.26|10.66|12.18|10.58|0
1657232400000|2022-07-07 22:20:00|12.21|10.61|12.26|10.66|12.26|10.66|12.16|10.56|0
1657232700000|2022-07-07 22:25:00|12.24|10.64|12.21|10.61|12.24|10.64|12.21|10.61|0
1657233000000|2022-07-07 22:30:00|12.23|10.63|12.14|10.54|12.23|10.63|12.12|10.52|0
1657233300000|2022-07-07 22:35:00|12.12|10.52|12.05|10.45|12.15|10.55|12.05|10.45|0
1657233600000|2022-07-07 22:40:00|12.06|10.46|12.08|10.48|12.09|10.49|12.03|10.43|0
1657233900000|2022-07-07 22:45:00|12.06|10.46|12.09|10.49|12.15|10.55|12.03|10.43|0
1657234200000|2022-07-07 22:50:00|12.1|10.5|12.15|10.55|12.15|10.55|12.09|10.49|0
1657234500000|2022-07-07 22:55:00|12.14|10.54|12.21|10.61|12.24|10.64|12.12|10.52|0
1657234800000|2022-07-07 23:00:00|12.22|10.62|12.15|10.55|12.25|10.65|12.09|10.49|0
1657235100000|2022-07-07 23:05:00|12.14|10.54|11.99|10.39|12.14|10.54|11.94|10.34|0
1657235400000|2022-07-07 23:10:00|11.98|10.38|12.03|10.43|12.06|10.46|11.96|10.36|0
1657235700000|2022-07-07 23:15:00|12.05|10.45|12.02|10.42|12.12|10.52|12.02|10.42|0
1657236000000|2022-07-07 23:20:00|12|10.4|12.06|10.46|12.06|10.46|11.99|10.39|0
1657236300000|2022-07-07 23:25:00|12.07|10.47|12.08|10.48|12.09|10.49|12.04|10.44|0
1657236600000|2022-07-07 23:30:00|12.09|10.49|12.07|10.47|12.09|10.49|12.01|10.41|0
1657236900000|2022-07-07 23:35:00|12.09|10.49|12.1|10.5|12.15|10.55|12.09|10.49|0
1657237200000|2022-07-07 23:40:00|12.07|10.47|12.13|10.53|12.18|10.58|12|10.4|0
1657237500000|2022-07-07 23:45:00|12.09|10.49|12.11|10.51|12.14|10.54|12.01|10.41|0
1657237800000|2022-07-07 23:50:00|12.12|10.52|12.1|10.5|12.13|10.53|12.04|10.44|0
1657238100000|2022-07-07 23:55:00|12.11|10.51|12.03|10.43|12.11|10.51|12.03|10.43|0
1657238400000|2022-07-08 00:00:00|12.08|10.48|12.11|10.51|12.34|10.74|12.05|10.45|0
1657238700000|2022-07-08 00:05:00|12.1|10.5|11.91|10.31|12.1|10.5|11.85|10.25|0
1657239000000|2022-07-08 00:10:00|11.9|10.3|11.89|10.29|11.97|10.37|11.88|10.28|0
1657239300000|2022-07-08 00:15:00|11.91|10.31|12.04|10.44|12.04|10.44|11.86|10.26|0
1657239600000|2022-07-08 00:20:00|12.05|10.45|11.99|10.39|12.05|10.45|11.89|10.29|0
1657239900000|2022-07-08 00:25:00|11.98|10.38|12|10.4|12.02|10.42|11.93|10.33|0
1657240200000|2022-07-08 00:30:00|11.99|10.39|11.96|10.36|12.03|10.43|11.93|10.33|0
1657240500000|2022-07-08 00:35:00|11.95|10.35|12.09|10.49|12.11|10.51|11.95|10.35|0
1657240800000|2022-07-08 00:40:00|12.11|10.51|12.2|10.6|12.32|10.72|12.09|10.49|0
1657241100000|2022-07-08 00:45:00|12.18|10.58|12.2|10.6|12.22|10.62|12.15|10.55|0
1657241400000|2022-07-08 00:50:00|12.21|10.61|12.27|10.67|12.32|10.72|12.17|10.57|0
1657241700000|2022-07-08 00:55:00|12.28|10.68|12.32|10.72|12.38|10.78|12.25|10.65|0
1657242000000|2022-07-08 01:00:00|12.31|10.71|12.21|10.61|12.37|10.77|12.21|10.61|0
1657242300000|2022-07-08 01:05:00|12.18|10.58|12.2|10.6|12.24|10.64|12.16|10.56|0
1657242600000|2022-07-08 01:10:00|12.19|10.59|12.3|10.7|12.31|10.71|12.19|10.59|0
1657242900000|2022-07-08 01:15:00|12.31|10.71|12.33|10.73|12.48|10.88|12.28|10.68|0
1657243200000|2022-07-08 01:20:00|12.31|10.71|12.32|10.72|12.34|10.74|12.27|10.67|0
1657243500000|2022-07-08 01:25:00|12.31|10.71|12.39|10.79|12.42|10.82|12.3|10.7|0
1657243800000|2022-07-08 01:30:00|12.4|10.8|12.25|10.65|12.44|10.84|12.24|10.64|0
1657244100000|2022-07-08 01:35:00|12.26|10.66|12.24|10.64|12.26|10.66|12.16|10.56|0
1657244400000|2022-07-08 01:40:00|12.22|10.62|12.34|10.74|12.35|10.75|12.19|10.59|0
1657244700000|2022-07-08 01:45:00|12.35|10.75|12.2|10.6|12.35|10.75|12.16|10.56|0
1657245000000|2022-07-08 01:50:00|12.19|10.59|12.09|10.49|12.22|10.62|12.04|10.44|0
1657245300000|2022-07-08 01:55:00|12.07|10.47|12.11|10.51|12.13|10.53|12.03|10.43|0
1657245600000|2022-07-08 02:00:00|12.13|10.53|12.14|10.54|12.22|10.62|12.13|10.53|0
1657245900000|2022-07-08 02:05:00|12.13|10.53|12.05|10.45|12.14|10.54|12.04|10.44|0
1657246200000|2022-07-08 02:10:00|12.07|10.47|12.13|10.53|12.17|10.57|12.07|10.47|0
1657246500000|2022-07-08 02:15:00|12.14|10.54|12.16|10.56|12.19|10.59|12.1|10.5|0
1657246800000|2022-07-08 02:20:00|12.17|10.57|12.19|10.59|12.22|10.62|12.16|10.56|0
1657247100000|2022-07-08 02:25:00|12.2|10.6|12.26|10.66|12.27|10.67|12.13|10.53|0
1657247400000|2022-07-08 02:30:00|12.29|10.69|12.08|10.48|12.37|10.77|12.05|10.45|0
1657247700000|2022-07-08 02:35:00|12.07|10.47|12.18|10.58|12.2|10.6|12.04|10.44|0
1657248000000|2022-07-08 02:40:00|12.17|10.57|12.06|10.46|12.21|10.61|12.06|10.46|0
1657248300000|2022-07-08 02:45:00|12.05|10.45|11.85|10.25|12.05|10.45|11.77|10.17|0
1657248600000|2022-07-08 02:50:00|11.82|10.22|11.92|10.32|11.95|10.35|11.8|10.2|0
1657248900000|2022-07-08 02:55:00|11.91|10.31|11.6|10|11.92|10.32|11.52|9.92|0
1657249200000|2022-07-08 03:00:00|11.62|10.02|11.66|10.06|11.74|10.14|11.5|9.9|0
1657249500000|2022-07-08 03:05:00|11.64|10.04|11.72|10.12|11.76|10.16|11.6|10|0
1657249800000|2022-07-08 03:10:00|11.73|10.13|11.77|10.17|11.84|10.24|11.67|10.07|0
1657250100000|2022-07-08 03:15:00|11.78|10.18|11.76|10.16|11.83|10.23|11.71|10.11|0
1657250400000|2022-07-08 03:20:00|11.75|10.15|11.83|10.23|11.83|10.23|11.7|10.1|0
1657250700000|2022-07-08 03:25:00|11.84|10.24|11.74|10.14|11.88|10.28|11.68|10.08|0
1657251000000|2022-07-08 03:30:00|11.77|10.17|11.8|10.2|11.97|10.37|11.77|10.17|0
1657251300000|2022-07-08 03:35:00|11.83|10.23|11.77|10.17|11.87|10.27|11.77|10.17|0
1657251600000|2022-07-08 03:40:00|11.78|10.18|11.62|10.02|11.8|10.2|11.6|10|0
1657251900000|2022-07-08 03:45:00|11.64|10.04|11.69|10.09|11.73|10.13|11.5|9.9|0
1657252200000|2022-07-08 03:50:00|11.68|10.08|11.65|10.05|11.69|10.09|11.57|9.97|0
1657252500000|2022-07-08 03:55:00|11.64|10.04|11.52|9.92|11.64|10.04|11.5|9.9|0
1657252800000|2022-07-08 04:00:00|11.53|9.93|11.69|10.09|11.69|10.09|11.51|9.91|0
1657253100000|2022-07-08 04:05:00|11.71|10.11|11.68|10.08|11.72|10.12|11.55|9.95|0
1657253400000|2022-07-08 04:10:00|11.69|10.09|11.59|9.99|11.71|10.11|11.56|9.96|0
1657253700000|2022-07-08 04:15:00|11.58|9.98|11.56|9.96|11.65|10.05|11.56|9.96|0
1657254000000|2022-07-08 04:20:00|11.58|9.98|11.62|10.02|11.62|10.02|11.57|9.97|0
1657254300000|2022-07-08 04:25:00|11.61|10.01|11.6|10|11.63|10.03|11.56|9.96|0
1657254600000|2022-07-08 04:30:00|11.65|10.05|11.64|10.04|11.75|10.15|11.62|10.02|0
1657254900000|2022-07-08 04:35:00|11.65|10.05|11.65|10.05|11.69|10.09|11.59|9.99|0
1657255200000|2022-07-08 04:40:00|11.63|10.03|11.63|10.03|11.67|10.07|11.59|9.99|0
1657255500000|2022-07-08 04:45:00|11.62|10.02|11.63|10.03|11.63|10.03|11.57|9.97|0
1657255800000|2022-07-08 04:50:00|11.62|10.02|11.66|10.06|11.66|10.06|11.6|10|0
1657256100000|2022-07-08 04:55:00|11.67|10.07|11.78|10.18|11.82|10.22|11.67|10.07|0
1657256400000|2022-07-08 05:00:00|11.79|10.19|11.67|10.07|11.83|10.23|11.67|10.07|0
1657256700000|2022-07-08 05:05:00|11.69|10.09|11.7|10.1|11.74|10.14|11.63|10.03|0
1657257000000|2022-07-08 05:10:00|11.69|10.09|11.64|10.04|11.76|10.16|11.63|10.03|0
1657257300000|2022-07-08 05:15:00|11.65|10.05|11.68|10.08|11.76|10.16|11.63|10.03|0
1657257600000|2022-07-08 05:20:00|11.67|10.07|11.54|9.94|11.67|10.07|11.54|9.94|0
1657257900000|2022-07-08 05:25:00|11.56|9.96|11.61|10.01|11.7|10.1|11.56|9.96|0
1657258200000|2022-07-08 05:30:00|11.6|10|11.65|10.05|11.67|10.07|11.56|9.96|0
1657258500000|2022-07-08 05:35:00|11.67|10.07|11.6|10|11.73|10.13|11.6|10|0
1657258800000|2022-07-08 05:40:00|11.58|9.98|11.44|9.84|11.61|10.01|11.41|9.81|0
1657259100000|2022-07-08 05:45:00|11.43|9.83|11.54|9.94|11.54|9.94|11.4|9.8|0
1657259400000|2022-07-08 05:50:00|11.52|9.92|11.34|9.74|11.54|9.94|11.34|9.74|0
1657259700000|2022-07-08 05:55:00|11.36|9.76|11.37|9.77|11.41|9.81|11.27|9.67|0
1657260000000|2022-07-08 06:00:00|11.4|9.8|11.45|9.85|11.54|9.94|11.4|9.8|0
1657260300000|2022-07-08 06:05:00|11.44|9.84|11.54|9.94|11.6|10|11.42|9.82|0
1657260600000|2022-07-08 06:10:00|11.55|9.95|11.56|9.96|11.66|10.06|11.54|9.94|0
1657260900000|2022-07-08 06:15:00|11.55|9.95|11.49|9.89|11.61|10.01|11.44|9.84|0
1657261200000|2022-07-08 06:20:00|11.51|9.91|11.39|9.79|11.51|9.91|11.39|9.79|0
1657261500000|2022-07-08 06:25:00|11.41|9.81|11.58|9.98|11.63|10.03|11.3|9.7|0
1657261800000|2022-07-08 06:30:00|11.57|9.97|11.52|9.92|11.59|9.99|11.51|9.91|0
1657262100000|2022-07-08 06:35:00|11.51|9.91|11.63|10.03|11.64|10.04|11.49|9.89|0
1657262400000|2022-07-08 06:40:00|11.61|10.01|11.64|10.04|11.65|10.05|11.6|10|0
1657262700000|2022-07-08 06:45:00|11.65|10.05|11.74|10.14|11.78|10.18|11.64|10.04|0
1657263000000|2022-07-08 06:50:00|11.73|10.13|11.81|10.21|11.83|10.23|11.73|10.13|0
1657263300000|2022-07-08 06:55:00|11.83|10.23|12.21|9.99|12.22|10.24|11.81|9.88|0
1657263600000|2022-07-08 07:00:00|12.19|9.97|12.09|9.9|12.24|10.01|12.03|9.84|0
1657263900000|2022-07-08 07:05:00|12.13|9.92|11.67|10.27|12.14|10.3|11.57|9.9|0
1657264200000|2022-07-08 07:10:00|11.64|10.24|11.65|10.25|11.8|10.4|11.61|10.21|0
1657264500000|2022-07-08 07:15:00|11.68|10.28|11.8|10.4|11.85|10.45|11.67|10.27|0
1657264800000|2022-07-08 07:20:00|11.79|10.39|11.9|10.5|11.93|10.53|11.77|10.37|0
1657265100000|2022-07-08 07:25:00|11.89|10.49|11.81|10.41|11.94|10.54|11.79|10.39|0
1657265400000|2022-07-08 07:30:00|11.8|10.4|12.03|10.63|12.06|10.66|11.8|10.4|0
1657265700000|2022-07-08 07:35:00|12.04|10.64|12.1|10.7|12.21|10.81|12.03|10.63|0
1657266000000|2022-07-08 07:40:00|12.11|10.71|11.95|10.55|12.16|10.76|11.94|10.54|0
1657266300000|2022-07-08 07:45:00|11.96|10.56|11.91|10.51|11.97|10.57|11.85|10.45|0
1657266600000|2022-07-08 07:50:00|11.9|10.5|11.79|10.39|11.91|10.51|11.73|10.33|0
1657266900000|2022-07-08 07:55:00|11.8|10.4|11.62|10.22|11.89|10.49|11.52|10.12|0
1657267200000|2022-07-08 08:00:00|11.64|10.24|11.63|10.23|11.65|10.25|11.58|10.18|0
1657267500000|2022-07-08 08:05:00|11.62|10.22|11.82|10.42|11.85|10.45|11.59|10.19|0
1657267800000|2022-07-08 08:10:00|11.84|10.44|11.76|10.36|11.89|10.49|11.72|10.32|0
1657268100000|2022-07-08 08:15:00|11.78|10.38|11.69|10.29|11.79|10.39|11.64|10.24|0
1657268400000|2022-07-08 08:20:00|11.63|10.23|11.55|10.15|11.65|10.25|11.48|10.08|0
1657268700000|2022-07-08 08:25:00|11.53|10.13|11.45|10.05|11.58|10.18|11.45|10.05|0
1657269000000|2022-07-08 08:30:00|11.43|10.03|11.33|9.93|11.44|10.04|11.31|9.91|0
1657269300000|2022-07-08 08:35:00|11.32|9.92|11.24|9.84|11.35|9.95|11.22|9.82|0
1657269600000|2022-07-08 08:40:00|11.23|9.83|11.35|9.95|11.35|9.95|11.22|9.82|0
1657269900000|2022-07-08 08:45:00|11.32|9.92|11.32|9.92|11.39|9.99|11.25|9.85|0
1657270200000|2022-07-08 08:50:00|11.31|9.91|11.46|10.06|11.47|10.07|11.28|9.88|0
1657270500000|2022-07-08 08:55:00|11.47|10.07|11.32|9.92|11.47|10.07|11.3|9.9|0
1657270800000|2022-07-08 09:00:00|11.33|9.93|11.44|10.04|11.44|10.04|11.11|9.71|0
1657271100000|2022-07-08 09:05:00|11.43|10.03|11.41|10.01|11.45|10.05|11.4|10|0
1657271400000|2022-07-08 09:10:00|11.4|10|11.37|9.97|11.48|10.08|11.35|9.95|0
1657271700000|2022-07-08 09:15:00|11.35|9.95|11.33|9.93|11.51|10.11|11.33|9.93|0
1657272000000|2022-07-08 09:20:00|11.31|9.91|11.44|10.04|11.45|10.05|11.27|9.87|0
1657272300000|2022-07-08 09:25:00|11.42|10.02|11.52|10.12|11.55|10.15|11.37|9.97|0
1657272600000|2022-07-08 09:30:00|11.53|10.13|11.69|10.29|11.71|10.31|11.5|10.1|0
1657272900000|2022-07-08 09:35:00|11.7|10.3|11.82|10.42|11.82|10.42|11.66|10.26|0
1657273200000|2022-07-08 09:40:00|11.85|10.45|11.92|10.52|11.97|10.57|11.81|10.41|0
1657273500000|2022-07-08 09:45:00|11.94|10.54|11.83|10.43|11.95|10.55|11.82|10.42|0
1657273800000|2022-07-08 09:50:00|11.79|10.39|11.82|10.42|11.89|10.49|11.78|10.38|0
1657274100000|2022-07-08 09:55:00|11.81|10.41|11.91|10.51|11.99|10.59|11.81|10.41|0
1657274400000|2022-07-08 10:00:00|11.89|10.49|11.96|10.56|12.02|10.62|11.89|10.49|0
1657274700000|2022-07-08 10:05:00|11.98|10.58|12.19|10.79|12.19|10.79|11.96|10.56|0
1657275000000|2022-07-08 10:10:00|12.18|10.78|11.86|10.46|12.25|10.85|11.63|10.23|0
1657275300000|2022-07-08 10:15:00|11.88|10.48|12.09|10.69|12.09|10.69|11.85|10.45|0
1657275600000|2022-07-08 10:20:00|12.1|10.7|12.14|10.74|12.17|10.77|12|10.6|0
1657275900000|2022-07-08 10:25:00|12.17|10.77|12.17|10.77|12.35|10.95|12.1|10.7|0
1657276200000|2022-07-08 10:30:00|12.15|10.75|12.16|10.76|12.27|10.87|12.08|10.68|0
1657276500000|2022-07-08 10:35:00|12.14|10.74|12.05|10.65|12.19|10.79|11.96|10.56|0
1657276800000|2022-07-08 10:40:00|12.06|10.66|12.02|10.62|12.06|10.66|11.97|10.57|0
1657277100000|2022-07-08 10:45:00|12.03|10.63|11.87|10.47|12.03|10.63|11.85|10.45|0
1657277400000|2022-07-08 10:50:00|11.88|10.48|11.61|10.21|11.9|10.5|11.59|10.19|0
1657277700000|2022-07-08 10:55:00|11.58|10.18|11.46|10.06|11.58|10.18|11.36|9.96|0
1657278000000|2022-07-08 11:00:00|11.48|10.08|11.58|10.18|11.62|10.22|11.48|10.08|0
1657278300000|2022-07-08 11:05:00|11.56|10.16|11.44|10.04|11.59|10.19|11.42|10.02|0
1657278600000|2022-07-08 11:10:00|11.45|10.05|11.56|10.16|11.63|10.23|11.43|10.03|0
1657278900000|2022-07-08 11:15:00|11.53|10.13|11.72|10.32|11.72|10.32|11.53|10.13|0
1657279200000|2022-07-08 11:20:00|11.71|10.31|11.85|10.45|11.86|10.46|11.65|10.25|0
1657279500000|2022-07-08 11:25:00|11.86|10.46|11.75|10.35|11.88|10.48|11.66|10.26|0
1657279800000|2022-07-08 11:30:00|11.76|10.36|11.79|10.39|11.86|10.46|11.74|10.34|0
1657280100000|2022-07-08 11:35:00|11.78|10.38|11.73|10.33|11.79|10.39|11.63|10.23|0
1657280400000|2022-07-08 11:40:00|11.71|10.31|11.62|10.22|11.75|10.35|11.53|10.13|0
1657280700000|2022-07-08 11:45:00|11.63|10.23|11.83|10.43|11.83|10.43|11.63|10.23|0
1657281000000|2022-07-08 11:50:00|11.82|10.42|11.82|10.42|11.88|10.48|11.73|10.33|0
1657281300000|2022-07-08 11:55:00|11.81|10.41|11.73|10.33|11.81|10.41|11.61|10.21|0
1657281600000|2022-07-08 12:00:00|11.71|10.31|11.87|10.47|11.87|10.47|11.69|10.29|0
1657281900000|2022-07-08 12:05:00|11.86|10.46|11.77|10.37|11.86|10.46|11.71|10.31|0
1657282200000|2022-07-08 12:10:00|11.76|10.36|11.89|10.49|11.9|10.5|11.74|10.34|0
1657282500000|2022-07-08 12:15:00|11.87|10.47|11.86|10.46|11.98|10.58|11.84|10.44|0
1657282800000|2022-07-08 12:20:00|11.87|10.47|11.87|10.47|12|10.6|11.83|10.43|0
1657283100000|2022-07-08 12:25:00|11.86|10.46|11.86|10.46|11.95|10.55|11.78|10.38|0
1657283400000|2022-07-08 12:30:00|11.61|10.21|11.49|10.09|11.64|10.24|10.67|9.27|0
1657283700000|2022-07-08 12:35:00|11.59|10.19|11.58|10.18|11.83|10.43|11.34|9.94|0
1657284000000|2022-07-08 12:40:00|11.6|10.2|11.01|9.61|11.6|10.2|11|9.6|0
1657284300000|2022-07-08 12:45:00|11.04|9.64|10.81|9.41|11.15|9.75|10.48|9.08|0
1657284600000|2022-07-08 12:50:00|10.8|9.4|11.14|9.74|11.23|9.83|10.8|9.4|0
1657284900000|2022-07-08 12:55:00|11.12|9.72|11.48|10.08|11.51|10.11|11.12|9.72|0
1657285200000|2022-07-08 13:00:00|11.54|10.14|11.72|10.32|11.75|10.35|11.5|10.1|0
1657285500000|2022-07-08 13:05:00|11.68|10.28|11.58|10.18|11.75|10.35|11.43|10.03|0
1657285800000|2022-07-08 13:10:00|11.6|10.2|11.75|10.35|11.77|10.37|11.38|9.98|0
1657286100000|2022-07-08 13:15:00|11.77|10.37|11.84|10.44|11.85|10.45|11.61|10.21|0
1657286400000|2022-07-08 13:20:00|11.85|10.45|11.77|10.37|11.85|10.45|11.65|10.25|0
1657286700000|2022-07-08 13:25:00|11.78|10.38|11.84|10.44|11.87|10.47|11.62|10.22|0
1657287000000|2022-07-08 13:30:00|11.82|10.42|11.92|10.52|12.07|10.67|11.58|10.18|0
1657287300000|2022-07-08 13:35:00|11.83|10.43|12.25|10.85|12.34|10.94|11.7|10.3|0
1657287600000|2022-07-08 13:40:00|12.2|10.8|11.09|9.69|12.55|11.15|11.09|9.69|0
1657287900000|2022-07-08 13:45:00|11.11|9.71|10.47|9.07|11.26|9.86|10.43|9.03|0
1657288200000|2022-07-08 13:50:00|10.44|9.04|10.13|8.73|10.47|9.07|10|8.6|0
1657288500000|2022-07-08 13:55:00|10.07|8.67|10.08|8.68|10.37|8.97|10|8.6|0
1657288800000|2022-07-08 14:00:00|10.02|8.62|10.59|9.19|10.59|9.19|9.98|8.58|0
1657289100000|2022-07-08 14:05:00|10.6|9.2|10.47|9.07|10.6|9.2|10.25|8.85|0
1657289400000|2022-07-08 14:10:00|10.4|9|10.84|9.44|10.9|9.5|10.36|8.96|0
1657289700000|2022-07-08 14:15:00|10.87|9.47|10.88|9.48|10.98|9.58|10.79|9.39|0
1657290000000|2022-07-08 14:20:00|10.87|9.47|11.27|9.87|11.27|9.87|10.75|9.35|0
1657290300000|2022-07-08 14:25:00|11.28|9.88|11.9|10.5|12.06|10.66|11.28|9.88|0
1657290600000|2022-07-08 14:30:00|11.96|10.56|12|10.6|12.11|10.71|11.89|10.49|0
1657290900000|2022-07-08 14:35:00|12.02|10.62|12.15|10.75|12.35|10.95|11.96|10.56|0
1657291200000|2022-07-08 14:40:00|12.17|10.77|10.96|9.56|12.45|11.05|10.9|9.5|0
1657291500000|2022-07-08 14:45:00|10.94|9.54|10.89|9.49|11|9.6|10.87|9.47|0
1657291800000|2022-07-08 14:50:00|10.87|9.47|10.52|9.12|10.9|9.5|10.45|9.05|0
1657292100000|2022-07-08 14:55:00|10.53|9.13|10.87|9.47|10.96|9.56|10.53|9.13|0
1657292400000|2022-07-08 15:00:00|10.91|9.51|10.9|9.5|11.02|9.62|10.78|9.38|0
1657292700000|2022-07-08 15:05:00|10.91|9.51|11.29|9.89|11.31|9.91|10.79|9.39|0
1657293000000|2022-07-08 15:10:00|11.28|9.88|11.02|9.62|11.33|9.93|10.99|9.59|0
1657293300000|2022-07-08 15:15:00|11.01|9.61|10.92|9.52|11.11|9.71|10.86|9.46|0
1657293600000|2022-07-08 15:20:00|10.94|9.54|11.13|9.73|11.2|9.8|10.94|9.54|0
1657293900000|2022-07-08 15:25:00|11.16|9.76|11.35|9.95|11.52|10.12|11.15|9.75|0
1657294200000|2022-07-08 15:30:00|11.36|9.96|11.45|10.05|11.49|10.09|11.22|9.82|0
1657294500000|2022-07-08 15:35:00|11.46|10.06|11.19|9.79|11.46|10.06|11.06|9.66|0
1657294800000|2022-07-08 15:40:00|11.2|9.8|11.05|9.65|11.22|9.82|10.99|9.59|0
1657295100000|2022-07-08 15:45:00|11.09|9.69|10.74|9.34|11.09|9.69|10.64|9.24|0
1657295400000|2022-07-08 15:50:00|10.73|9.33|10.92|9.52|10.96|9.56|10.7|9.3|0
1657295700000|2022-07-08 15:55:00|10.91|9.51|11.72|10.32|11.72|10.32|10.87|9.47|0
1657296000000|2022-07-08 16:00:00|11.73|10.33|11.56|10.16|11.73|10.33|11.53|10.13|0
1657296300000|2022-07-08 16:05:00|11.54|10.14|11.14|9.74|11.56|10.16|11.09|9.69|0
1657296600000|2022-07-08 16:10:00|11.13|9.73|11.08|9.68|11.26|9.86|11.04|9.64|0
1657296900000|2022-07-08 16:15:00|11.04|9.64|11.26|9.86|11.26|9.86|11.01|9.61|0
1657297200000|2022-07-08 16:20:00|11.25|9.85|10.9|9.5|11.33|9.93|10.87|9.47|0
1657297500000|2022-07-08 16:25:00|10.94|9.54|10.6|9.2|10.97|9.57|10.57|9.17|0
1657297800000|2022-07-08 16:30:00|10.57|9.17|10.52|9.12|10.68|9.28|10.4|9|0
1657298100000|2022-07-08 16:35:00|10.5|9.1|10.25|8.85|10.65|9.25|10.24|8.84|0
1657298400000|2022-07-08 16:40:00|10.23|8.83|10.36|8.96|10.37|8.97|10.1|8.7|0
1657298700000|2022-07-08 16:45:00|10.34|8.94|10.44|9.04|10.46|9.06|10.1|8.7|0
1657299000000|2022-07-08 16:50:00|10.42|9.02|10.23|8.83|10.45|9.05|10.08|8.68|0
1657299300000|2022-07-08 16:55:00|10.21|8.81|10.13|8.73|10.37|8.97|10.08|8.68|0
1657299600000|2022-07-08 17:00:00|10.1|8.7|9.99|8.59|10.24|8.84|9.89|8.49|0
1657299900000|2022-07-08 17:05:00|9.98|8.58|10.84|9.44|10.86|9.46|9.98|8.58|0
1657300200000|2022-07-08 17:10:00|10.86|9.46|10.92|9.52|11.01|9.61|10.83|9.43|0
1657300500000|2022-07-08 17:15:00|10.91|9.51|10.81|9.41|10.92|9.52|10.69|9.29|0
1657300800000|2022-07-08 17:20:00|10.79|9.39|10.77|9.37|10.84|9.44|10.72|9.32|0
1657301100000|2022-07-08 17:25:00|10.79|9.39|10.98|9.58|11.26|9.86|10.63|9.23|0
1657301400000|2022-07-08 17:30:00|11|9.6|10.93|9.53|11|9.6|10.85|9.45|0
1657301700000|2022-07-08 17:35:00|10.94|9.54|10.98|9.58|11.02|9.62|10.78|9.38|0
1657302000000|2022-07-08 17:40:00|11|9.6|11.04|9.64|11.13|9.73|10.97|9.57|0
1657302300000|2022-07-08 17:45:00|11.01|9.61|10.98|9.58|11.02|9.62|10.72|9.32|0
1657302600000|2022-07-08 17:50:00|10.99|9.59|11.05|9.65|11.1|9.7|10.92|9.52|0
1657302900000|2022-07-08 17:55:00|11.04|9.64|10.8|9.4|11.05|9.65|10.47|9.07|0
1657303200000|2022-07-08 18:00:00|10.79|9.39|10.82|9.42|10.87|9.47|10.59|9.19|0
1657303500000|2022-07-08 18:05:00|10.83|9.43|11.11|9.71|11.15|9.75|10.83|9.43|0
1657303800000|2022-07-08 18:10:00|11.09|9.69|11.06|9.66|11.11|9.71|10.97|9.57|0
1657304100000|2022-07-08 18:15:00|11.08|9.68|11.15|9.75|11.15|9.75|10.98|9.58|0
1657304400000|2022-07-08 18:20:00|11.16|9.76|11.07|9.67|11.31|9.91|11.01|9.61|0
1657304700000|2022-07-08 18:25:00|11.04|9.64|11.15|9.75|11.19|9.79|10.97|9.57|0
1657305000000|2022-07-08 18:30:00|11.18|9.78|11.32|9.92|11.32|9.92|11.12|9.72|0
1657305300000|2022-07-08 18:35:00|11.34|9.94|11.35|9.95|11.44|10.04|11.22|9.82|0
1657305600000|2022-07-08 18:40:00|11.36|9.96|11.57|10.17|11.57|10.17|11.29|9.89|0
1657305900000|2022-07-08 18:45:00|11.55|10.15|11.32|9.92|11.58|10.18|11.32|9.92|0
1657306200000|2022-07-08 18:50:00|11.35|9.95|11.12|9.72|11.44|10.04|11.11|9.71|0
1657306500000|2022-07-08 18:55:00|11.11|9.71|11.46|10.06|11.46|10.06|11.07|9.67|0
1657306800000|2022-07-08 19:00:00|11.43|10.03|11.56|10.16|11.64|10.24|11.29|9.89|0
1657307100000|2022-07-08 19:05:00|11.58|10.18|11.19|9.79|11.58|10.18|11.16|9.76|0
1657307400000|2022-07-08 19:10:00|11.21|9.81|11.45|10.05|11.53|10.13|11.15|9.75|0
1657307700000|2022-07-08 19:15:00|11.48|10.08|11.32|9.92|11.48|10.08|11.23|9.83|0
1657308000000|2022-07-08 19:20:00|11.33|9.93|11.19|9.79|11.42|10.02|11.18|9.78|0
1657308300000|2022-07-08 19:25:00|11.18|9.78|11.17|9.77|11.25|9.85|11.09|9.69|0
1657308600000|2022-07-08 19:30:00|11.19|9.79|10.95|9.55|11.25|9.85|10.84|9.44|0
1657308900000|2022-07-08 19:35:00|10.96|9.56|10.94|9.54|11.13|9.73|10.81|9.41|0
1657309200000|2022-07-08 19:40:00|10.95|9.55|11.41|10.01|11.46|10.06|10.91|9.51|0
1657309500000|2022-07-08 19:45:00|11.37|9.97|11.17|9.77|11.41|10.01|11.12|9.72|0
1657309800000|2022-07-08 19:50:00|11.13|9.73|11.2|9.8|11.26|9.86|10.98|9.58|0
1657310100000|2022-07-08 19:55:00|11.19|9.79|10.88|9.48|11.33|9.93|10.8|9.4|0
1657310400000|2022-07-08 20:00:00|10.92|9.52|11.05|9.65|11.1|9.7|10.85|9.45|0
1657310700000|2022-07-08 20:05:00|11.06|9.66|11.06|9.66|11.12|9.72|11.02|9.62|0
1657311000000|2022-07-08 20:10:00|11.07|9.67|11.13|9.73|11.14|9.74|11.04|9.64|0
1657498500000|2022-07-11 00:15:00|10.17|8.57|10.08|8.48|10.17|8.57|10.06|8.46|0
1657498800000|2022-07-11 00:20:00|10.09|8.49|10.22|8.62|10.27|8.67|10.09|8.49|0
1657499100000|2022-07-11 00:25:00|10.2|8.6|10.29|8.69|10.37|8.77|10.2|8.6|0
1657499400000|2022-07-11 00:30:00|10.31|8.71|10.2|8.6|10.41|8.81|10.2|8.6|0
1657499700000|2022-07-11 00:35:00|10.22|8.62|10.21|8.61|10.25|8.65|10.16|8.56|0
1657500000000|2022-07-11 00:40:00|10.23|8.63|10.18|8.58|10.27|8.67|10.16|8.56|0
1657500300000|2022-07-11 00:45:00|10.16|8.56|10.18|8.58|10.24|8.64|10.16|8.56|0
1657500600000|2022-07-11 00:50:00|10.16|8.56|10.27|8.67|10.28|8.68|10.16|8.56|0
1657500900000|2022-07-11 00:55:00|10.26|8.66|10.27|8.67|10.37|8.77|10.26|8.66|0
1657501200000|2022-07-11 01:00:00|10.26|8.66|10.08|8.48|10.28|8.68|10.08|8.48|0
1657501500000|2022-07-11 01:05:00|10.06|8.46|9.97|8.37|10.06|8.46|9.87|8.27|0
1657501800000|2022-07-11 01:10:00|9.99|8.39|10.06|8.46|10.06|8.46|9.92|8.32|0
1657502100000|2022-07-11 01:15:00|10.07|8.47|9.91|8.31|10.07|8.47|9.84|8.24|0
1657502400000|2022-07-11 01:20:00|9.9|8.3|9.75|8.15|9.92|8.32|9.75|8.15|0
1657502700000|2022-07-11 01:25:00|9.77|8.17|9.7|8.1|9.82|8.22|9.7|8.1|0
1657503000000|2022-07-11 01:30:00|9.72|8.12|9.78|8.18|9.85|8.25|9.7|8.1|0
1657503300000|2022-07-11 01:35:00|9.79|8.19|9.7|8.1|9.79|8.19|9.61|8.01|0
1657503600000|2022-07-11 01:40:00|9.69|8.09|9.75|8.15|9.81|8.21|9.68|8.08|0
1657503900000|2022-07-11 01:45:00|9.74|8.14|9.71|8.11|9.79|8.19|9.66|8.06|0
1657504200000|2022-07-11 01:50:00|9.7|8.1|9.49|7.89|9.7|8.1|9.43|7.83|0
1657504500000|2022-07-11 01:55:00|9.48|7.88|9.43|7.83|9.54|7.94|9.41|7.81|0
1657504800000|2022-07-11 02:00:00|9.42|7.82|9.35|7.75|9.48|7.88|9.33|7.73|0
1657505100000|2022-07-11 02:05:00|9.34|7.74|9.36|7.76|9.42|7.82|9.31|7.71|0
1657505400000|2022-07-11 02:10:00|9.35|7.75|9.32|7.72|9.4|7.8|9.31|7.71|0
1657505700000|2022-07-11 02:15:00|9.33|7.73|9.31|7.71|9.34|7.74|9.31|7.71|0
1657506000000|2022-07-11 02:20:00|9.32|7.72|9.38|7.78|9.42|7.82|9.31|7.71|0
1657506300000|2022-07-11 02:25:00|9.37|7.77|9.43|7.83|9.43|7.83|9.36|7.76|0
1657506600000|2022-07-11 02:30:00|9.44|7.84|9.47|7.87|9.49|7.89|9.37|7.77|0
1657506900000|2022-07-11 02:35:00|9.45|7.85|9.45|7.85|9.5|7.9|9.38|7.78|0
1657507200000|2022-07-11 02:40:00|9.46|7.86|9.51|7.91|9.53|7.93|9.44|7.84|0
1657507500000|2022-07-11 02:45:00|9.5|7.9|9.43|7.83|9.51|7.91|9.4|7.8|0
1657507800000|2022-07-11 02:50:00|9.42|7.82|9.32|7.72|9.43|7.83|9.32|7.72|0
1657508100000|2022-07-11 02:55:00|9.31|7.71|9.33|7.73|9.39|7.79|9.31|7.71|0
1657508400000|2022-07-11 03:00:00|9.32|7.72|9.32|7.72|9.36|7.76|9.31|7.71|0
1657508700000|2022-07-11 03:05:00|9.31|7.71|9.38|7.78|9.39|7.79|9.31|7.71|0
1657509000000|2022-07-11 03:10:00|9.37|7.77|9.21|7.61|9.41|7.81|9.18|7.58|0
1657509300000|2022-07-11 03:15:00|9.22|7.62|9.27|7.67|9.28|7.68|9.14|7.54|0
1657509600000|2022-07-11 03:20:00|9.28|7.68|9.31|7.71|9.32|7.72|9.2|7.6|0
1657509900000|2022-07-11 03:25:00|9.32|7.72|9.34|7.74|9.36|7.76|9.28|7.68|0
1657510200000|2022-07-11 03:30:00|9.35|7.75|9.38|7.78|9.38|7.78|9.3|7.7|0
1657510500000|2022-07-11 03:35:00|9.36|7.76|9.45|7.85|9.45|7.85|9.35|7.75|0
1657510800000|2022-07-11 03:40:00|9.42|7.82|9.35|7.75|9.44|7.84|9.34|7.74|0
1657511100000|2022-07-11 03:45:00|9.36|7.76|9.4|7.8|9.41|7.81|9.33|7.73|0
1657511400000|2022-07-11 03:50:00|9.39|7.79|9.37|7.77|9.4|7.8|9.35|7.75|0
1657511700000|2022-07-11 03:55:00|9.36|7.76|9.41|7.81|9.42|7.82|9.35|7.75|0
1657512000000|2022-07-11 04:00:00|9.42|7.82|9.44|7.84|9.48|7.88|9.41|7.81|0
1657512300000|2022-07-11 04:05:00|9.43|7.83|9.42|7.82|9.43|7.83|9.41|7.81|0
1657512600000|2022-07-11 04:10:00|9.43|7.83|9.75|8.15|9.76|8.16|9.42|7.82|0
1657512900000|2022-07-11 04:15:00|9.76|8.16|9.73|8.13|9.76|8.16|9.71|8.11|0
1657513200000|2022-07-11 04:20:00|9.74|8.14|9.67|8.07|9.75|8.15|9.63|8.03|0
1657513500000|2022-07-11 04:25:00|9.66|8.06|9.87|8.27|9.9|8.3|9.46|7.86|0
1657513800000|2022-07-11 04:30:00|9.86|8.26|9.95|8.35|10.02|8.42|9.82|8.22|0
1657514100000|2022-07-11 04:35:00|9.96|8.36|9.92|8.32|9.97|8.37|9.9|8.3|0
1657514400000|2022-07-11 04:40:00|9.94|8.34|9.82|8.22|9.94|8.34|9.82|8.22|0
1657514700000|2022-07-11 04:45:00|9.84|8.24|9.83|8.23|9.89|8.29|9.83|8.23|0
1657515000000|2022-07-11 04:50:00|9.82|8.22|9.83|8.23|9.86|8.26|9.77|8.17|0
1657515300000|2022-07-11 04:55:00|9.82|8.22|9.81|8.21|9.85|8.25|9.78|8.18|0
1657515600000|2022-07-11 05:00:00|9.8|8.2|9.78|8.18|9.81|8.21|9.73|8.13|0
1657515900000|2022-07-11 05:05:00|9.77|8.17|9.76|8.16|9.85|8.25|9.75|8.15|0
1657516200000|2022-07-11 05:10:00|9.75|8.15|9.77|8.17|9.78|8.18|9.72|8.12|0
1657516500000|2022-07-11 05:15:00|9.78|8.18|9.86|8.26|9.88|8.28|9.78|8.18|0
1657516800000|2022-07-11 05:20:00|9.87|8.27|9.92|8.32|9.93|8.33|9.84|8.24|0
1657517100000|2022-07-11 05:25:00|9.93|8.33|9.87|8.27|9.93|8.33|9.81|8.21|0
1657517400000|2022-07-11 05:30:00|9.86|8.26|9.8|8.2|9.87|8.27|9.76|8.16|0
1657517700000|2022-07-11 05:35:00|9.81|8.21|9.85|8.25|9.87|8.27|9.78|8.18|0
1657518000000|2022-07-11 05:40:00|9.84|8.24|9.89|8.29|9.92|8.32|9.8|8.2|0
1657518300000|2022-07-11 05:45:00|9.9|8.3|9.82|8.22|9.92|8.32|9.8|8.2|0
1657518600000|2022-07-11 05:50:00|9.8|8.2|9.68|8.08|9.82|8.22|9.64|8.04|0
1657518900000|2022-07-11 05:55:00|9.67|8.07|9.68|8.08|9.75|8.15|9.62|8.02|0
1657519200000|2022-07-11 06:00:00|9.67|8.07|9.8|8.2|9.84|8.24|9.62|8.02|0
1657519500000|2022-07-11 06:05:00|9.81|8.21|9.31|7.71|9.81|8.21|9.19|7.59|0
1657519800000|2022-07-11 06:10:00|9.33|7.73|10.17|8.57|10.66|9.06|9.24|7.64|0
1657520100000|2022-07-11 06:15:00|10.16|8.56|10.33|8.73|10.34|8.74|10.15|8.55|0
1657520400000|2022-07-11 06:20:00|10.34|8.74|10.36|8.76|10.4|8.8|10.3|8.7|0
1657520700000|2022-07-11 06:25:00|10.37|8.77|10.44|8.84|10.48|8.88|10.34|8.74|0
1657521000000|2022-07-11 06:30:00|10.45|8.85|10.48|8.88|10.54|8.94|10.41|8.81|0
1657521300000|2022-07-11 06:35:00|10.49|8.89|10.47|8.87|10.54|8.94|10.43|8.83|0
1657521600000|2022-07-11 06:40:00|10.46|8.86|10.43|8.83|10.49|8.89|10.37|8.77|0
1657521900000|2022-07-11 06:45:00|10.41|8.81|10.39|8.79|10.44|8.84|10.36|8.76|0
1657522200000|2022-07-11 06:50:00|10.38|8.78|10.39|8.79|10.43|8.83|10.22|8.62|0
1657522500000|2022-07-11 06:55:00|10.38|8.78|10.42|8.82|10.51|8.91|10.38|8.78|0
1657522800000|2022-07-11 07:00:00|10.43|8.83|10.52|8.92|10.53|8.93|10.28|8.68|0
1657523100000|2022-07-11 07:05:00|10.4|9|10.6|9.2|10.7|9.3|10.39|8.99|0
1657523400000|2022-07-11 07:10:00|10.58|9.18|10.55|9.15|10.74|9.34|10.55|9.15|0
1657523700000|2022-07-11 07:15:00|10.52|9.12|10.71|9.31|10.72|9.32|10.47|9.07|0
1657524000000|2022-07-11 07:20:00|10.72|9.32|10.74|9.34|10.88|9.48|10.68|9.28|0
1657524300000|2022-07-11 07:25:00|10.73|9.33|10.61|9.21|10.77|9.37|10.59|9.19|0
1657524600000|2022-07-11 07:30:00|10.63|9.23|10.8|9.4|10.81|9.41|10.53|9.13|0
1657524900000|2022-07-11 07:35:00|10.81|9.41|10.76|9.36|10.94|9.54|10.75|9.35|0
1657525200000|2022-07-11 07:40:00|10.77|9.37|10.69|9.29|10.8|9.4|10.65|9.25|0
1657525500000|2022-07-11 07:45:00|10.72|9.32|10.6|9.2|10.83|9.43|10.56|9.16|0
1657525800000|2022-07-11 07:50:00|10.61|9.21|10.58|9.18|10.68|9.28|10.53|9.13|0
1657526100000|2022-07-11 07:55:00|10.59|9.19|10.62|9.22|10.69|9.29|10.56|9.16|0
1657526400000|2022-07-11 08:00:00|10.63|9.23|10.58|9.18|10.73|9.33|10.56|9.16|0
1657526700000|2022-07-11 08:05:00|10.59|9.19|10.74|9.34|10.79|9.39|10.58|9.18|0
1657527000000|2022-07-11 08:10:00|10.72|9.32|10.9|9.5|11.01|9.61|10.72|9.32|0
1657527300000|2022-07-11 08:15:00|10.92|9.52|11.01|9.61|11.07|9.67|10.84|9.44|0
1657527600000|2022-07-11 08:20:00|11.02|9.62|10.97|9.57|11.05|9.65|10.83|9.43|0
1657527900000|2022-07-11 08:25:00|10.96|9.56|10.83|9.43|11|9.6|10.83|9.43|0
1657528200000|2022-07-11 08:30:00|10.82|9.42|10.94|9.54|10.96|9.56|10.82|9.42|0
1657528500000|2022-07-11 08:35:00|10.93|9.53|10.8|9.4|11.14|9.74|10.56|9.16|0
1657528800000|2022-07-11 08:40:00|10.81|9.41|10.68|9.28|10.81|9.41|10.65|9.25|0
1657529100000|2022-07-11 08:45:00|10.67|9.27|10.68|9.28|10.71|9.31|10.64|9.24|0
1657529400000|2022-07-11 08:50:00|10.7|9.3|10.72|9.32|10.77|9.37|10.58|9.18|0
1657529700000|2022-07-11 08:55:00|10.7|9.3|10.66|9.26|10.7|9.3|10.58|9.18|0
1657530000000|2022-07-11 09:00:00|10.65|9.25|10.86|9.46|10.86|9.46|10.56|9.16|0
1657530300000|2022-07-11 09:05:00|10.85|9.45|10.86|9.46|10.9|9.5|10.77|9.37|0
1657530600000|2022-07-11 09:10:00|10.87|9.47|10.92|9.52|11|9.6|10.83|9.43|0
1657530900000|2022-07-11 09:15:00|10.94|9.54|10.92|9.52|10.99|9.59|10.87|9.47|0
1657531200000|2022-07-11 09:20:00|10.9|9.5|10.9|9.5|10.93|9.53|10.8|9.4|0
1657531500000|2022-07-11 09:25:00|10.91|9.51|10.83|9.43|11.01|9.61|10.79|9.39|0
1657531800000|2022-07-11 09:30:00|10.79|9.39|10.7|9.3|10.83|9.43|10.68|9.28|0
1657532100000|2022-07-11 09:35:00|10.71|9.31|10.76|9.36|10.82|9.42|10.68|9.28|0
1657532400000|2022-07-11 09:40:00|10.78|9.38|10.7|9.3|10.82|9.42|10.68|9.28|0
1657532700000|2022-07-11 09:45:00|10.71|9.31|10.7|9.3|10.8|9.4|10.68|9.28|0
1657533000000|2022-07-11 09:50:00|10.72|9.32|10.67|9.27|10.74|9.34|10.67|9.27|0
1657533300000|2022-07-11 09:55:00|10.68|9.28|10.67|9.27|10.71|9.31|10.66|9.26|0
1657533600000|2022-07-11 10:00:00|10.68|9.28|10.71|9.31|10.71|9.31|10.58|9.18|0
1657533900000|2022-07-11 10:05:00|10.69|9.29|10.83|9.43|10.91|9.51|10.69|9.29|0
1657534200000|2022-07-11 10:10:00|10.81|9.41|10.91|9.51|10.91|9.51|10.81|9.41|0
1657534500000|2022-07-11 10:15:00|10.93|9.53|11.1|9.7|11.11|9.71|10.91|9.51|0
1657534800000|2022-07-11 10:20:00|11.11|9.71|11.07|9.67|11.16|9.76|11.02|9.62|0
1657535100000|2022-07-11 10:25:00|11.06|9.66|10.93|9.53|11.11|9.71|10.93|9.53|0
1657535400000|2022-07-11 10:30:00|10.92|9.52|10.79|9.39|10.94|9.54|10.76|9.36|0
1657535700000|2022-07-11 10:35:00|10.77|9.37|10.81|9.41|10.88|9.48|10.74|9.34|0
1657536000000|2022-07-11 10:40:00|10.78|9.38|10.92|9.52|10.95|9.55|10.78|9.38|0
1657536300000|2022-07-11 10:45:00|10.95|9.55|10.96|9.56|11.03|9.63|10.93|9.53|0
1657536600000|2022-07-11 10:50:00|10.97|9.57|10.76|9.36|10.99|9.59|10.75|9.35|0
1657536900000|2022-07-11 10:55:00|10.74|9.34|10.86|9.46|10.87|9.47|10.74|9.34|0
1657537200000|2022-07-11 11:00:00|10.85|9.45|11|9.6|11.03|9.63|10.85|9.45|0
1657537500000|2022-07-11 11:05:00|10.99|9.59|11.03|9.63|11.07|9.67|10.98|9.58|0
1657537800000|2022-07-11 11:10:00|11.02|9.62|11|9.6|11.07|9.67|10.96|9.56|0
1657538100000|2022-07-11 11:15:00|11.01|9.61|10.98|9.58|11.04|9.64|10.96|9.56|0
1657538400000|2022-07-11 11:20:00|10.99|9.59|10.89|9.49|11.01|9.61|10.87|9.47|0
1657538700000|2022-07-11 11:25:00|10.87|9.47|10.73|9.33|10.87|9.47|10.73|9.33|0
1657539000000|2022-07-11 11:30:00|10.74|9.34|10.77|9.37|10.83|9.43|10.73|9.33|0
1657539300000|2022-07-11 11:35:00|10.75|9.35|10.71|9.31|10.79|9.39|10.7|9.3|0
1657539600000|2022-07-11 11:40:00|10.7|9.3|10.6|9.2|10.7|9.3|10.54|9.14|0
1657539900000|2022-07-11 11:45:00|10.58|9.18|10.56|9.16|10.59|9.19|10.51|9.11|0
1657540200000|2022-07-11 11:50:00|10.55|9.15|10.37|8.97|10.56|9.16|10.35|8.95|0
1657540500000|2022-07-11 11:55:00|10.35|8.95|10.43|9.03|10.43|9.03|10.33|8.93|0
1657540800000|2022-07-11 12:00:00|10.44|9.04|10.41|9.01|10.48|9.08|10.38|8.98|0
1657541100000|2022-07-11 12:05:00|10.39|8.99|10.52|9.12|10.55|9.15|10.33|8.93|0
1657541400000|2022-07-11 12:10:00|10.51|9.11|10.54|9.14|10.62|9.22|10.51|9.11|0
1657541700000|2022-07-11 12:15:00|10.55|9.15|10.54|9.14|10.56|9.16|10.48|9.08|0
1657542000000|2022-07-11 12:20:00|10.55|9.15|10.68|9.28|10.71|9.31|10.55|9.15|0
1657542300000|2022-07-11 12:25:00|10.67|9.27|10.6|9.2|10.68|9.28|10.55|9.15|0
1657542600000|2022-07-11 12:30:00|10.61|9.21|10.49|9.09|10.69|9.29|10.45|9.05|0
1657542900000|2022-07-11 12:35:00|10.48|9.08|10.42|9.02|10.52|9.12|10.42|9.02|0
1657543200000|2022-07-11 12:40:00|10.41|9.01|10.39|8.99|10.45|9.05|10.29|8.89|0
1657543500000|2022-07-11 12:45:00|10.4|9|10.31|8.91|10.41|9.01|10.22|8.82|0
1657543800000|2022-07-11 12:50:00|10.32|8.92|10.47|9.07|10.51|9.11|10.31|8.91|0
1657544100000|2022-07-11 12:55:00|10.48|9.08|10.52|9.12|10.57|9.17|10.41|9.01|0
1657544400000|2022-07-11 13:00:00|10.53|9.13|10.6|9.2|10.64|9.24|10.5|9.1|0
1657544700000|2022-07-11 13:05:00|10.58|9.18|10.54|9.14|10.68|9.28|10.5|9.1|0
1657545000000|2022-07-11 13:10:00|10.53|9.13|10.4|9|10.57|9.17|10.4|9|0
1657545300000|2022-07-11 13:15:00|10.39|8.99|10.54|9.14|10.59|9.19|10.39|8.99|0
1657545600000|2022-07-11 13:20:00|10.53|9.13|10.58|9.18|10.59|9.19|10.52|9.12|0
1657545900000|2022-07-11 13:25:00|10.57|9.17|10.38|8.98|10.58|9.18|10.38|8.98|0
1657546200000|2022-07-11 13:30:00|10.44|9.04|10.63|9.23|10.96|9.56|10.38|8.98|0
1657546500000|2022-07-11 13:35:00|10.54|9.14|9.72|8.32|10.54|9.14|9.57|8.17|0
1657546800000|2022-07-11 13:40:00|9.71|8.31|9.69|8.29|9.82|8.42|9.51|8.11|0
1657547100000|2022-07-11 13:45:00|9.67|8.27|9.5|8.1|9.67|8.27|9.3|7.9|0
1657547400000|2022-07-11 13:50:00|9.48|8.08|9.74|8.34|9.75|8.35|9.26|7.86|0
1657547700000|2022-07-11 13:55:00|9.69|8.29|9.95|8.55|10.05|8.65|9.47|8.07|0
1657548000000|2022-07-11 14:00:00|9.89|8.49|9.68|8.28|9.89|8.49|9.61|8.21|0
1657548300000|2022-07-11 14:05:00|9.69|8.29|9.81|8.41|9.95|8.55|9.57|8.17|0
1657548600000|2022-07-11 14:10:00|9.79|8.39|9.38|7.98|10.1|8.7|9.37|7.97|0
1657548900000|2022-07-11 14:15:00|9.37|7.97|9.24|7.84|9.63|8.23|9.23|7.83|0
1657549200000|2022-07-11 14:20:00|9.25|7.85|9.92|8.52|9.92|8.52|9.12|7.72|0
1657549500000|2022-07-11 14:25:00|9.88|8.48|10.08|8.68|10.17|8.77|9.88|8.48|0
1657549800000|2022-07-11 14:30:00|10.06|8.66|9.99|8.59|10.17|8.77|9.9|8.5|0
1657550100000|2022-07-11 14:35:00|10.01|8.61|9.98|8.58|10.27|8.87|9.91|8.51|0
1657550400000|2022-07-11 14:40:00|10|8.6|9.98|8.58|10.22|8.82|9.91|8.51|0
1657550700000|2022-07-11 14:45:00|10.01|8.61|9.91|8.51|10.1|8.7|9.82|8.42|0
1657551000000|2022-07-11 14:50:00|9.92|8.52|9.87|8.47|10.04|8.64|9.79|8.39|0
1657551300000|2022-07-11 14:55:00|9.88|8.48|9.51|8.11|9.89|8.49|9.51|8.11|0
1657551600000|2022-07-11 15:00:00|9.49|8.09|9.67|8.27|9.69|8.29|9.49|8.09|0
1657551900000|2022-07-11 15:05:00|9.66|8.26|9.9|8.5|9.95|8.55|9.63|8.23|0
1657552200000|2022-07-11 15:10:00|9.89|8.49|9.9|8.5|10.07|8.67|9.84|8.44|0
1657552500000|2022-07-11 15:15:00|9.92|8.52|9.87|8.47|10.08|8.68|9.83|8.43|0
1657552800000|2022-07-11 15:20:00|9.85|8.45|9.74|8.34|10|8.6|9.73|8.33|0
1657553100000|2022-07-11 15:25:00|9.73|8.33|9.96|8.56|10.02|8.62|9.73|8.33|0
1657553400000|2022-07-11 15:30:00|9.98|8.58|9.8|8.4|10.07|8.67|9.79|8.39|0
1657553700000|2022-07-11 15:35:00|9.84|8.44|9.88|8.48|10.13|8.73|9.65|8.25|0
1657554000000|2022-07-11 15:40:00|9.86|8.46|9.74|8.34|9.93|8.53|9.62|8.22|0
1657554300000|2022-07-11 15:45:00|9.83|8.43|9.63|8.23|9.83|8.43|9.6|8.2|0
1657554600000|2022-07-11 15:50:00|9.64|8.24|9.86|8.46|9.93|8.53|9.56|8.16|0
1657554900000|2022-07-11 15:55:00|9.84|8.44|9.93|8.53|10.01|8.61|9.81|8.41|0
1657555200000|2022-07-11 16:00:00|9.96|8.56|9.91|8.51|10.04|8.64|9.81|8.41|0
1657555500000|2022-07-11 16:05:00|9.89|8.49|9.99|8.59|10|8.6|9.83|8.43|0
1657555800000|2022-07-11 16:10:00|9.95|8.55|10.05|8.65|10.12|8.72|9.94|8.54|0
1657556100000|2022-07-11 16:15:00|10.04|8.64|10.03|8.63|10.17|8.77|9.99|8.59|0
1657556400000|2022-07-11 16:20:00|10.02|8.62|9.95|8.55|10.05|8.65|9.8|8.4|0
1657556700000|2022-07-11 16:25:00|9.94|8.54|10.03|8.63|10.04|8.64|9.87|8.47|0
1657557000000|2022-07-11 16:30:00|10.02|8.62|10.06|8.66|10.09|8.69|9.94|8.54|0
1657557300000|2022-07-11 16:35:00|10.08|8.68|10.27|8.87|10.31|8.91|10.08|8.68|0
1657557600000|2022-07-11 16:40:00|10.28|8.88|10.13|8.73|10.28|8.88|10.06|8.66|0
1657557900000|2022-07-11 16:45:00|10.14|8.74|10.09|8.69|10.18|8.78|10.08|8.68|0
1657558200000|2022-07-11 16:50:00|10.1|8.7|10.04|8.64|10.11|8.71|9.92|8.52|0
1657558500000|2022-07-11 16:55:00|10.05|8.65|10.2|8.8|10.27|8.87|10.05|8.65|0
1657558800000|2022-07-11 17:00:00|10.19|8.79|10.42|9.02|10.62|9.22|10.14|8.74|0
1657559100000|2022-07-11 17:05:00|10.43|9.03|10.74|9.34|10.78|9.38|10.34|8.94|0
1657559400000|2022-07-11 17:10:00|10.72|9.32|10.49|9.09|10.81|9.41|10.25|8.85|0
1657559700000|2022-07-11 17:15:00|10.48|9.08|10.18|8.78|10.52|9.12|10.18|8.78|0
1657560000000|2022-07-11 17:20:00|10.17|8.77|10.34|8.94|10.34|8.94|10.17|8.77|0
1657560300000|2022-07-11 17:25:00|10.32|8.92|10.34|8.94|10.38|8.98|10.26|8.86|0
1657560600000|2022-07-11 17:30:00|10.32|8.92|10.49|9.09|10.61|9.21|10.3|8.9|0
1657560900000|2022-07-11 17:35:00|10.51|9.11|10.6|9.2|10.6|9.2|10.48|9.08|0
1657561200000|2022-07-11 17:40:00|10.61|9.21|10.52|9.12|10.69|9.29|10.52|9.12|0
1657561500000|2022-07-11 17:45:00|10.53|9.13|10.46|9.06|10.58|9.18|10.43|9.03|0
1657561800000|2022-07-11 17:50:00|10.47|9.07|10.64|9.24|10.68|9.28|10.44|9.04|0
1657562100000|2022-07-11 17:55:00|10.62|9.22|10.48|9.08|10.64|9.24|10.47|9.07|0
1657562400000|2022-07-11 18:00:00|10.49|9.09|10.27|8.87|10.5|9.1|10.19|8.79|0
1657562700000|2022-07-11 18:05:00|10.25|8.85|10.1|8.7|10.37|8.97|10.1|8.7|0
1657563000000|2022-07-11 18:10:00|10.11|8.71|9.99|8.59|10.14|8.74|9.95|8.55|0
1657563300000|2022-07-11 18:15:00|9.97|8.57|10.01|8.61|10.06|8.66|9.86|8.46|0
1657563600000|2022-07-11 18:20:00|10|8.6|9.98|8.58|10.06|8.66|9.88|8.48|0
1657563900000|2022-07-11 18:25:00|9.97|8.57|9.9|8.5|9.98|8.58|9.87|8.47|0
1657564200000|2022-07-11 18:30:00|9.88|8.48|9.82|8.42|9.96|8.56|9.8|8.4|0
1657564500000|2022-07-11 18:35:00|9.83|8.43|9.84|8.44|9.92|8.52|9.77|8.37|0
1657564800000|2022-07-11 18:40:00|9.86|8.46|10.03|8.63|10.08|8.68|9.82|8.42|0
1657565100000|2022-07-11 18:45:00|10.04|8.64|9.88|8.48|10.1|8.7|9.88|8.48|0
1657565400000|2022-07-11 18:50:00|9.89|8.49|9.71|8.31|9.89|8.49|9.63|8.23|0
1657565700000|2022-07-11 18:55:00|9.69|8.29|9.56|8.16|9.78|8.38|9.56|8.16|0
1657566000000|2022-07-11 19:00:00|9.55|8.15|9.33|7.93|9.62|8.22|9.28|7.88|0
1657566300000|2022-07-11 19:05:00|9.32|7.92|9.76|8.36|9.87|8.47|9.27|7.87|0
1657566600000|2022-07-11 19:10:00|9.75|8.35|9.79|8.39|9.85|8.45|9.69|8.29|0
1657566900000|2022-07-11 19:15:00|9.76|8.36|9.69|8.29|9.82|8.42|9.61|8.21|0
1657567200000|2022-07-11 19:20:00|9.68|8.28|9.7|8.3|9.79|8.39|9.6|8.2|0
1657567500000|2022-07-11 19:25:00|9.69|8.29|9.78|8.38|9.85|8.45|9.66|8.26|0
1657567800000|2022-07-11 19:30:00|9.76|8.36|9.82|8.42|9.92|8.52|9.76|8.36|0
1657568100000|2022-07-11 19:35:00|9.81|8.41|9.78|8.38|9.87|8.47|9.67|8.27|0
1657568400000|2022-07-11 19:40:00|9.76|8.36|9.6|8.2|9.87|8.47|9.6|8.2|0
1657568700000|2022-07-11 19:45:00|9.61|8.21|9.65|8.25|9.81|8.41|9.57|8.17|0
1657569000000|2022-07-11 19:50:00|9.5|8.1|9.56|8.16|9.59|8.19|9.44|8.04|0
1657569300000|2022-07-11 19:55:00|9.55|8.15|9.83|8.43|9.83|8.43|9.5|8.1|0
1657569600000|2022-07-11 20:00:00|9.81|8.41|9.97|8.57|9.99|8.59|9.81|8.41|0
1657569900000|2022-07-11 20:05:00|9.98|8.58|10.04|8.64|10.08|8.68|9.98|8.58|0
1657570200000|2022-07-11 20:10:00|10.05|8.65|10.05|8.65|10.12|8.72|10|8.6|0
1657570500000|2022-07-11 20:15:00|10.17|8.57|10.12|8.52|10.19|8.59|10.12|8.52|0
1657570800000|2022-07-11 20:20:00|10.13|8.53|10.14|8.54|10.15|8.55|10.1|8.5|0
1657571100000|2022-07-11 20:25:00|10.13|8.53|10.14|8.54|10.14|8.54|10.1|8.5|0
1657571400000|2022-07-11 20:30:00|10.15|8.55|10.19|8.59|10.2|8.6|10.15|8.55|0
1657571700000|2022-07-11 20:35:00|10.18|8.58|10.16|8.56|10.19|8.59|10.11|8.51|0
1657572000000|2022-07-11 20:40:00|10.15|8.55|10.11|8.51|10.15|8.55|10.11|8.51|0
1657572300000|2022-07-11 20:45:00|10.1|8.5|10.1|8.5|10.14|8.54|10.09|8.49|0
1657572600000|2022-07-11 20:50:00|10.11|8.51|10.1|8.5|10.11|8.51|10.09|8.49|0
1657572900000|2022-07-11 20:55:00|10.09|8.49|10.11|8.51|10.11|8.51|10.06|8.46|0
1657573200000|2022-07-11 21:00:00|10.09|8.49|10.09|8.49|10.1|8.5|10.08|8.48|0
1657573500000|2022-07-11 21:05:00|10.08|8.48|10.07|8.47|10.09|8.49|10.07|8.47|0
1657573800000|2022-07-11 21:10:00|10.08|8.48|10.07|8.47|10.08|8.48|10.07|8.47|0
1657574100000|2022-07-11 21:15:00|10.08|8.48|10.09|8.49|10.1|8.5|10.08|8.48|0
1657574700000|2022-07-11 21:25:00|10.1|8.5|10.09|8.49|10.1|8.5|10.08|8.48|0
1657575000000|2022-07-11 21:30:00|10.1|8.5|10.1|8.5|10.12|8.52|10.09|8.49|0
1657575300000|2022-07-11 21:35:00|10.09|8.49|10.09|8.49|10.1|8.5|10.09|8.49|0
1657575600000|2022-07-11 21:40:00|10.1|8.5|10.09|8.49|10.1|8.5|10.09|8.49|0
1657575900000|2022-07-11 21:45:00|10.1|8.5|10.1|8.5|10.12|8.52|10.1|8.5|0
1657576200000|2022-07-11 21:50:00|10.09|8.49|10.09|8.49|10.11|8.51|10.09|8.49|0
1657576500000|2022-07-11 21:55:00|10.1|8.5|10.11|8.51|10.11|8.51|10.1|8.5|0
1657576800000|2022-07-11 22:00:00|10.09|8.49|9.94|8.34|10.09|8.49|9.94|8.34|0
1657577100000|2022-07-11 22:05:00|9.93|8.33|9.98|8.38|9.99|8.39|9.92|8.32|0
1657577400000|2022-07-11 22:10:00|9.99|8.39|9.99|8.39|10|8.4|9.94|8.34|0
1657577700000|2022-07-11 22:15:00|9.98|8.38|10|8.4|10.02|8.42|9.97|8.37|0
1657578000000|2022-07-11 22:20:00|10.01|8.41|9.99|8.39|10.02|8.42|9.98|8.38|0
1657578300000|2022-07-11 22:25:00|10|8.4|10.03|8.43|10.03|8.43|9.99|8.39|0
1657578600000|2022-07-11 22:30:00|10.04|8.44|10.03|8.43|10.08|8.48|10.03|8.43|0
1657578900000|2022-07-11 22:35:00|10.02|8.42|9.91|8.31|10.03|8.43|9.9|8.3|0
1657579200000|2022-07-11 22:40:00|9.93|8.33|9.85|8.25|9.94|8.34|9.85|8.25|0
1657579500000|2022-07-11 22:45:00|9.84|8.24|9.8|8.2|9.86|8.26|9.77|8.17|0
1657579800000|2022-07-11 22:50:00|9.79|8.19|9.8|8.2|9.83|8.23|9.78|8.18|0
1657580100000|2022-07-11 22:55:00|9.79|8.19|9.8|8.2|9.83|8.23|9.77|8.17|0
1657580400000|2022-07-11 23:00:00|9.79|8.19|9.87|8.27|9.87|8.27|9.78|8.18|0
1657580700000|2022-07-11 23:05:00|9.89|8.29|9.99|8.39|9.99|8.39|9.89|8.29|0
1657581000000|2022-07-11 23:10:00|9.97|8.37|9.95|8.35|9.99|8.39|9.91|8.31|0
1657581300000|2022-07-11 23:15:00|9.96|8.36|9.9|8.3|9.98|8.38|9.89|8.29|0
1657581600000|2022-07-11 23:20:00|9.91|8.31|9.91|8.31|9.95|8.35|9.88|8.28|0
1657581900000|2022-07-11 23:25:00|9.92|8.32|10.05|8.45|10.05|8.45|9.92|8.32|0
1657582200000|2022-07-11 23:30:00|10.03|8.43|10.01|8.41|10.06|8.46|10|8.4|0
1657582500000|2022-07-11 23:35:00|10.02|8.42|10.09|8.49|10.14|8.54|10.01|8.41|0
1657582800000|2022-07-11 23:40:00|10.1|8.5|10.04|8.44|10.1|8.5|10.03|8.43|0
1657583100000|2022-07-11 23:45:00|10.06|8.46|10.13|8.53|10.14|8.54|10.04|8.44|0
1657583400000|2022-07-11 23:50:00|10.14|8.54|10.09|8.49|10.16|8.56|10.07|8.47|0
1657583700000|2022-07-11 23:55:00|10.11|8.51|10.18|8.58|10.19|8.59|10.07|8.47|0
1657584000000|2022-07-12 00:00:00|10.19|8.59|10.05|8.45|10.23|8.63|9.99|8.39|0
1657584300000|2022-07-12 00:05:00|10.07|8.47|10.06|8.46|10.12|8.52|10.02|8.42|0
1657584600000|2022-07-12 00:10:00|10.07|8.47|9.98|8.38|10.09|8.49|9.97|8.37|0
1657584900000|2022-07-12 00:15:00|9.97|8.37|9.94|8.34|10.04|8.44|9.92|8.32|0
1657585200000|2022-07-12 00:20:00|9.93|8.33|9.93|8.33|9.97|8.37|9.88|8.28|0
1657585500000|2022-07-12 00:25:00|9.92|8.32|9.67|8.07|9.92|8.32|9.63|8.03|0
1657585800000|2022-07-12 00:30:00|9.68|8.08|9.61|8.01|9.72|8.12|9.57|7.97|0
1657586100000|2022-07-12 00:35:00|9.59|7.99|9.68|8.08|9.68|8.08|9.54|7.94|0
1657586400000|2022-07-12 00:40:00|9.69|8.09|9.6|8|9.71|8.11|9.57|7.97|0
1657586700000|2022-07-12 00:45:00|9.58|7.98|9.26|7.66|9.62|8.02|9.18|7.58|0
1657587000000|2022-07-12 00:50:00|9.28|7.68|9.02|7.42|9.3|7.7|8.93|7.33|0
1657587300000|2022-07-12 00:55:00|9.04|7.44|8.94|7.34|9.07|7.47|8.92|7.32|0
1657587600000|2022-07-12 01:00:00|8.97|7.37|8.92|7.32|8.98|7.38|8.89|7.29|0
1657587900000|2022-07-12 01:05:00|8.93|7.33|8.97|7.37|9.05|7.45|8.92|7.32|0
1657588200000|2022-07-12 01:10:00|8.95|7.35|8.94|7.34|8.98|7.38|8.88|7.28|0
1657588500000|2022-07-12 01:15:00|8.99|7.39|8.97|7.37|9.02|7.42|8.94|7.34|0
1657588800000|2022-07-12 01:20:00|8.98|7.38|8.84|7.24|8.99|7.39|8.84|7.24|0
1657589100000|2022-07-12 01:25:00|8.85|7.25|8.99|7.39|9.01|7.41|8.81|7.21|0
1657589400000|2022-07-12 01:30:00|8.98|7.38|9.07|7.47|9.15|7.55|8.98|7.38|0
1657589700000|2022-07-12 01:35:00|9.05|7.45|9.03|7.43|9.08|7.48|8.95|7.35|0
1657590000000|2022-07-12 01:40:00|9.04|7.44|9.04|7.44|9.14|7.54|9.03|7.43|0
1657590300000|2022-07-12 01:45:00|9.03|7.43|9.02|7.42|9.06|7.46|8.95|7.35|0
1657590600000|2022-07-12 01:50:00|9.01|7.41|8.98|7.38|9.08|7.48|8.96|7.36|0
1657590900000|2022-07-12 01:55:00|8.97|7.37|9.01|7.41|9.01|7.41|8.94|7.34|0
1657591200000|2022-07-12 02:00:00|9.03|7.43|8.99|7.39|9.07|7.47|8.98|7.38|0
1657591500000|2022-07-12 02:05:00|9|7.4|9.06|7.46|9.12|7.52|9|7.4|0
1657591800000|2022-07-12 02:10:00|9.05|7.45|8.97|7.37|9.06|7.46|8.97|7.37|0
1657592100000|2022-07-12 02:15:00|8.96|7.36|8.93|7.33|8.99|7.39|8.91|7.31|0
1657592400000|2022-07-12 02:20:00|8.94|7.34|9.02|7.42|9.03|7.43|8.94|7.34|0
1657592700000|2022-07-12 02:25:00|9.01|7.41|8.98|7.38|9.06|7.46|8.98|7.38|0
1657593000000|2022-07-12 02:30:00|8.97|7.37|8.97|7.37|8.99|7.39|8.9|7.3|0
1657593300000|2022-07-12 02:35:00|8.98|7.38|8.91|7.31|9.01|7.41|8.9|7.3|0
1657593600000|2022-07-12 02:40:00|8.92|7.32|8.86|7.26|8.93|7.33|8.85|7.25|0
1657593900000|2022-07-12 02:45:00|8.87|7.27|8.89|7.29|8.96|7.36|8.87|7.27|0
1657594200000|2022-07-12 02:50:00|8.91|7.31|8.9|7.3|8.96|7.36|8.88|7.28|0
1657594500000|2022-07-12 02:55:00|8.89|7.29|8.93|7.33|8.96|7.36|8.87|7.27|0
1657594800000|2022-07-12 03:00:00|8.91|7.31|8.82|7.22|8.96|7.36|8.81|7.21|0
1657595100000|2022-07-12 03:05:00|8.83|7.23|8.74|7.14|8.83|7.23|8.64|7.04|0
1657595400000|2022-07-12 03:10:00|8.75|7.15|8.74|7.14|8.76|7.16|8.71|7.11|0
1657595700000|2022-07-12 03:15:00|8.73|7.13|8.7|7.1|8.74|7.14|8.69|7.09|0
1657596000000|2022-07-12 03:20:00|8.69|7.09|8.79|7.19|8.81|7.21|8.68|7.08|0
1657596300000|2022-07-12 03:25:00|8.8|7.2|8.77|7.17|8.82|7.22|8.76|7.16|0
1657596600000|2022-07-12 03:30:00|8.76|7.16|8.78|7.18|8.83|7.23|8.75|7.15|0
1657596900000|2022-07-12 03:35:00|8.77|7.17|8.77|7.17|8.8|7.2|8.73|7.13|0
1657597200000|2022-07-12 03:40:00|8.78|7.18|8.91|7.31|8.92|7.32|8.77|7.17|0
1657597500000|2022-07-12 03:45:00|8.89|7.29|8.88|7.28|8.91|7.31|8.85|7.25|0
1657597800000|2022-07-12 03:50:00|8.89|7.29|8.89|7.29|8.92|7.32|8.85|7.25|0
1657598100000|2022-07-12 03:55:00|8.88|7.28|8.9|7.3|8.92|7.32|8.85|7.25|0
1657598400000|2022-07-12 04:00:00|8.92|7.32|8.83|7.23|8.92|7.32|8.81|7.21|0
1657598700000|2022-07-12 04:05:00|8.81|7.21|8.81|7.21|8.85|7.25|8.78|7.18|0
1657599000000|2022-07-12 04:10:00|8.8|7.2|8.83|7.23|8.83|7.23|8.76|7.16|0
1657599300000|2022-07-12 04:15:00|8.82|7.22|8.74|7.14|8.82|7.22|8.74|7.14|0
1657599600000|2022-07-12 04:20:00|8.73|7.13|8.76|7.16|8.76|7.16|8.69|7.09|0
1657599900000|2022-07-12 04:25:00|8.77|7.17|8.81|7.21|8.83|7.23|8.75|7.15|0
1657600200000|2022-07-12 04:30:00|8.8|7.2|8.76|7.16|8.81|7.21|8.76|7.16|0
1657600500000|2022-07-12 04:35:00|8.75|7.15|8.78|7.18|8.8|7.2|8.75|7.15|0
1657600800000|2022-07-12 04:40:00|8.79|7.19|8.74|7.14|8.8|7.2|8.73|7.13|0
1657601100000|2022-07-12 04:45:00|8.75|7.15|8.73|7.13|8.77|7.17|8.72|7.12|0
1657601400000|2022-07-12 04:50:00|8.74|7.14|8.75|7.15|8.75|7.15|8.71|7.11|0
1657601700000|2022-07-12 04:55:00|8.76|7.16|8.79|7.19|8.82|7.22|8.74|7.14|0
1657602000000|2022-07-12 05:00:00|8.81|7.21|8.75|7.15|8.81|7.21|8.72|7.12|0
1657602300000|2022-07-12 05:05:00|8.73|7.13|8.82|7.22|8.82|7.22|8.71|7.11|0
1657602600000|2022-07-12 05:10:00|8.81|7.21|8.78|7.18|8.82|7.22|8.76|7.16|0
1657602900000|2022-07-12 05:15:00|8.77|7.17|8.85|7.25|8.87|7.27|8.74|7.14|0
1657603200000|2022-07-12 05:20:00|8.86|7.26|8.9|7.3|8.9|7.3|8.83|7.23|0
1657603500000|2022-07-12 05:25:00|8.89|7.29|8.86|7.26|8.91|7.31|8.84|7.24|0
1657603800000|2022-07-12 05:30:00|8.87|7.27|8.8|7.2|8.87|7.27|8.76|7.16|0
1657604100000|2022-07-12 05:35:00|8.81|7.21|8.79|7.19|8.85|7.25|8.78|7.18|0
1657604400000|2022-07-12 05:40:00|8.78|7.18|8.84|7.24|8.86|7.26|8.77|7.17|0
1657604700000|2022-07-12 05:45:00|8.83|7.23|8.82|7.22|8.88|7.28|8.82|7.22|0
1657605000000|2022-07-12 05:50:00|8.8|7.2|8.82|7.22|8.85|7.25|8.79|7.19|0
1657605300000|2022-07-12 05:55:00|8.83|7.23|8.74|7.14|8.85|7.25|8.73|7.13|0
1657605600000|2022-07-12 06:00:00|8.7|7.1|8.53|6.93|8.72|7.12|8.48|6.88|0
1657605900000|2022-07-12 06:05:00|8.52|6.92|8.96|7.36|9.09|7.49|8.4|6.8|0
1657606200000|2022-07-12 06:10:00|8.97|7.37|9.01|7.41|9.02|7.42|8.93|7.33|0
1657606500000|2022-07-12 06:15:00|9|7.4|9.05|7.45|9.06|7.46|8.92|7.32|0
1657606800000|2022-07-12 06:20:00|9.03|7.43|9.08|7.48|9.25|7.65|9.02|7.42|0
1657607100000|2022-07-12 06:25:00|9.09|7.49|9.11|7.51|9.21|7.61|9.08|7.48|0
1657607400000|2022-07-12 06:30:00|9.1|7.5|9.14|7.54|9.16|7.56|9.05|7.45|0
1657607700000|2022-07-12 06:35:00|9.15|7.55|9.08|7.48|9.16|7.56|9.03|7.43|0
1657608000000|2022-07-12 06:40:00|9.07|7.47|9.05|7.45|9.08|7.48|9|7.4|0
1657608300000|2022-07-12 06:45:00|9.06|7.46|8.93|7.33|9.06|7.46|8.92|7.32|0
1657608600000|2022-07-12 06:50:00|8.92|7.32|9.02|7.42|9.04|7.44|8.85|7.25|0
1657608900000|2022-07-12 06:55:00|9|7.4|9.09|7.49|9.09|7.49|8.97|7.37|0
1657609200000|2022-07-12 07:00:00|9.08|7.48|9.13|7.53|9.21|7.61|9.03|7.43|0
1657609500000|2022-07-12 07:05:00|9.03|7.63|9|7.6|9.12|7.72|8.88|7.48|0
1657609800000|2022-07-12 07:10:00|8.99|7.59|8.84|7.44|9|7.6|8.7|7.3|0
1657610100000|2022-07-12 07:15:00|8.86|7.46|8.74|7.34|8.93|7.53|8.73|7.33|0
1657610400000|2022-07-12 07:20:00|8.76|7.36|8.64|7.24|8.82|7.42|8.53|7.13|0
1657610700000|2022-07-12 07:25:00|8.63|7.23|8.6|7.2|8.73|7.33|8.54|7.14|0
1657611000000|2022-07-12 07:30:00|8.61|7.21|8.46|7.06|8.7|7.3|8.42|7.02|0
1657611300000|2022-07-12 07:35:00|8.43|7.03|8.55|7.15|8.57|7.17|8.39|6.99|0
1657611600000|2022-07-12 07:40:00|8.53|7.13|8.72|7.32|8.73|7.33|8.5|7.1|0
1657611900000|2022-07-12 07:45:00|8.73|7.33|8.75|7.35|8.85|7.45|8.72|7.32|0
1657612200000|2022-07-12 07:50:00|8.77|7.37|8.83|7.43|8.84|7.44|8.75|7.35|0
1657612500000|2022-07-12 07:55:00|8.8|7.4|8.85|7.45|8.87|7.47|8.75|7.35|0
1657612800000|2022-07-12 08:00:00|8.86|7.46|8.84|7.44|8.87|7.47|8.74|7.34|0
1657613100000|2022-07-12 08:05:00|8.85|7.45|8.77|7.37|8.88|7.48|8.74|7.34|0
1657613400000|2022-07-12 08:10:00|8.76|7.36|8.72|7.32|8.84|7.44|8.71|7.31|0
1657613700000|2022-07-12 08:15:00|8.71|7.31|8.76|7.36|8.78|7.38|8.7|7.3|0
1657614000000|2022-07-12 08:20:00|8.77|7.37|8.87|7.47|8.87|7.47|8.71|7.31|0
1657614300000|2022-07-12 08:25:00|8.86|7.46|8.87|7.47|8.88|7.48|8.81|7.41|0
1657614600000|2022-07-12 08:30:00|8.86|7.46|9.01|7.61|9.03|7.63|8.85|7.45|0
1657614900000|2022-07-12 08:35:00|9.03|7.63|9.03|7.63|9.12|7.72|9|7.6|0
1657615200000|2022-07-12 08:40:00|9.04|7.64|8.84|7.44|9.08|7.68|8.58|7.18|0
1657615500000|2022-07-12 08:45:00|8.83|7.43|8.81|7.41|8.84|7.44|8.79|7.39|0
1657615800000|2022-07-12 08:50:00|8.82|7.42|8.76|7.36|8.82|7.42|8.75|7.35|0
1657616100000|2022-07-12 08:55:00|8.75|7.35|8.76|7.36|8.78|7.38|8.74|7.34|0
1657616400000|2022-07-12 09:00:00|8.77|7.37|8.76|7.36|8.89|7.49|8.68|7.28|0
1657616700000|2022-07-12 09:05:00|8.77|7.37|8.79|7.39|8.89|7.49|8.74|7.34|0
1657617000000|2022-07-12 09:10:00|8.77|7.37|8.77|7.37|8.83|7.43|8.74|7.34|0
1657617300000|2022-07-12 09:15:00|8.8|7.4|8.78|7.38|8.83|7.43|8.75|7.35|0
1657617600000|2022-07-12 09:20:00|8.77|7.37|8.68|7.28|8.79|7.39|8.65|7.25|0
1657617900000|2022-07-12 09:25:00|8.67|7.27|8.59|7.19|8.69|7.29|8.59|7.19|0
1657618200000|2022-07-12 09:30:00|8.58|7.18|8.57|7.17|8.62|7.22|8.56|7.16|0
1657618500000|2022-07-12 09:35:00|8.54|7.14|8.53|7.13|8.59|7.19|8.52|7.12|0
1657618800000|2022-07-12 09:40:00|8.54|7.14|8.55|7.15|8.6|7.2|8.53|7.13|0
1657619100000|2022-07-12 09:45:00|8.56|7.16|8.44|7.04|8.56|7.16|8.43|7.03|0
1657619400000|2022-07-12 09:50:00|8.45|7.05|8.38|6.98|8.47|7.07|8.35|6.95|0
1657619700000|2022-07-12 09:55:00|8.39|6.99|8.47|7.07|8.48|7.08|8.39|6.99|0
1657620000000|2022-07-12 10:00:00|8.48|7.08|8.53|7.13|8.55|7.15|8.47|7.07|0
1657620300000|2022-07-12 10:05:00|8.54|7.14|8.89|7.49|8.9|7.5|8.48|7.08|0
1657620600000|2022-07-12 10:10:00|8.9|7.5|9.1|7.7|9.24|7.84|8.89|7.49|0
1657620900000|2022-07-12 10:15:00|9.11|7.71|8.95|7.55|9.2|7.8|8.91|7.51|0
1657621200000|2022-07-12 10:20:00|8.96|7.56|8.99|7.59|9.03|7.63|8.93|7.53|0
1657621500000|2022-07-12 10:25:00|9|7.6|8.96|7.56|9.1|7.7|8.95|7.55|0
1657621800000|2022-07-12 10:30:00|8.95|7.55|8.83|7.43|8.99|7.59|8.82|7.42|0
1657622100000|2022-07-12 10:35:00|8.84|7.44|8.79|7.39|8.88|7.48|8.79|7.39|0
1657622400000|2022-07-12 10:40:00|8.8|7.4|8.83|7.43|8.85|7.45|8.77|7.37|0
1657622700000|2022-07-12 10:45:00|8.82|7.42|8.88|7.48|8.88|7.48|8.77|7.37|0
1657623000000|2022-07-12 10:50:00|8.87|7.47|8.67|7.27|8.94|7.54|8.63|7.23|0
1657623300000|2022-07-12 10:55:00|8.68|7.28|8.53|7.13|8.68|7.28|8.51|7.11|0
1657623600000|2022-07-12 11:00:00|8.52|7.12|8.56|7.16|8.6|7.2|8.5|7.1|0
1657623900000|2022-07-12 11:05:00|8.55|7.15|8.6|7.2|8.61|7.21|8.55|7.15|0
1657624200000|2022-07-12 11:10:00|8.61|7.21|8.68|7.28|8.77|7.37|8.6|7.2|0
1657624500000|2022-07-12 11:15:00|8.67|7.27|8.79|7.39|8.8|7.4|8.64|7.24|0
1657624800000|2022-07-12 11:20:00|8.8|7.4|9.07|7.42|9.1|7.55|8.78|7.38|0
1657625100000|2022-07-12 11:25:00|9.08|7.43|9.15|7.48|9.18|7.51|9.05|7.4|0
1657625400000|2022-07-12 11:30:00|9.16|7.49|9.43|7.71|9.44|7.72|9.11|7.45|0
1657625700000|2022-07-12 11:35:00|9.44|7.72|9.41|7.7|9.44|7.72|9.32|7.63|0
1657626000000|2022-07-12 11:40:00|9.42|7.71|9.3|7.61|9.51|7.78|9.3|7.61|0
1657626300000|2022-07-12 11:45:00|9.28|7.6|9.26|7.57|9.3|7.61|9.18|7.51|0
1657626600000|2022-07-12 11:50:00|9.23|7.55|9.26|7.57|9.4|7.69|9.22|7.54|0
1657626900000|2022-07-12 11:55:00|9.24|7.56|9.17|7.5|9.24|7.56|9.14|7.48|0
1657627200000|2022-07-12 12:00:00|9.16|7.49|9.23|7.55|9.26|7.57|9.16|7.49|0
1657627500000|2022-07-12 12:05:00|9.22|7.54|9.21|7.54|9.36|7.66|9.2|7.53|0
1657627800000|2022-07-12 12:10:00|9.2|7.53|9.05|7.41|9.21|7.54|9.03|7.39|0
1657628100000|2022-07-12 12:15:00|9.04|7.4|9|7.37|9.07|7.42|8.98|7.35|0
1657628400000|2022-07-12 12:20:00|8.99|7.36|9.1|7.45|9.14|7.48|8.98|7.35|0
1657628700000|2022-07-12 12:25:00|9.11|7.46|9.22|7.54|9.32|7.63|9.1|7.45|0
1657629000000|2022-07-12 12:30:00|9.25|7.57|9.41|7.7|9.44|7.73|9.18|7.51|0
1657629300000|2022-07-12 12:35:00|9.39|7.69|9.57|7.83|9.57|7.83|9.38|7.67|0
1657629600000|2022-07-12 12:40:00|9.55|7.81|9.65|7.9|9.65|7.9|9.43|7.72|0
1657629900000|2022-07-12 12:45:00|9.64|7.89|9.44|7.73|9.64|7.89|9.37|7.66|0
1657630200000|2022-07-12 12:50:00|9.43|7.72|9.49|7.77|9.49|7.77|9.38|7.67|0
1657630500000|2022-07-12 12:55:00|9.48|7.76|9.47|7.75|9.56|7.82|9.44|7.72|0
1657630800000|2022-07-12 13:00:00|9.46|7.74|9.62|7.87|9.62|7.87|9.4|7.69|0
1657631100000|2022-07-12 13:05:00|9.61|7.86|9.69|7.93|9.77|7.99|9.61|7.86|0
1657631400000|2022-07-12 13:10:00|9.67|7.92|9.53|7.8|9.74|7.97|9.44|7.72|0
1657631700000|2022-07-12 13:15:00|9.52|7.79|9.48|7.75|9.57|7.83|9.44|7.72|0
1657632000000|2022-07-12 13:20:00|9.46|7.74|9.52|7.79|9.54|7.81|9.45|7.73|0
1657632300000|2022-07-12 13:25:00|9.53|7.8|9.54|7.81|9.74|7.97|9.53|7.8|0
1657632600000|2022-07-12 13:30:00|9.59|7.85|9.76|7.99|10.27|8.4|9.59|7.85|0
1657632900000|2022-07-12 13:35:00|9.86|8.07|10.61|8.68|10.78|8.82|9.86|8.07|0
1657633200000|2022-07-12 13:40:00|10.63|8.7|10.3|8.43|10.73|8.78|10.27|8.4|0
1657633500000|2022-07-12 13:45:00|10.37|8.48|9.9|8.1|10.45|8.55|9.9|8.1|0
1657633800000|2022-07-12 13:50:00|9.83|8.05|10.05|8.22|10.11|8.27|9.82|8.04|0
1657634100000|2022-07-12 13:55:00|9.98|8.17|9.5|7.78|10.03|8.21|9.46|7.74|0
1657634400000|2022-07-12 14:00:00|9.49|7.76|9.03|7.39|9.78|8.01|8.93|7.31|0
1657634700000|2022-07-12 14:05:00|9.04|7.4|9.1|7.44|9.31|7.62|9.01|7.37|0
1657635000000|2022-07-12 14:10:00|9.11|7.45|9.36|7.66|9.61|7.86|9.02|7.38|0
1657635300000|2022-07-12 14:15:00|9.38|7.67|9.22|7.54|9.41|7.7|8.93|7.31|0
1657635600000|2022-07-12 14:20:00|9.18|7.51|8.98|7.35|9.34|7.64|8.9|7.28|0
1657635900000|2022-07-12 14:25:00|8.94|7.32|8.85|7.24|9.18|7.51|8.77|7.17|0
1657636200000|2022-07-12 14:30:00|8.88|7.26|9.46|7.74|9.49|7.76|8.88|7.26|0
1657636500000|2022-07-12 14:35:00|9.42|7.71|8.95|7.33|9.46|7.74|8.95|7.33|0
1657636800000|2022-07-12 14:40:00|8.97|7.34|9.04|7.4|9.08|7.43|8.82|7.21|0
1657637100000|2022-07-12 14:45:00|9.05|7.41|8.99|7.35|9.23|7.55|8.82|7.21|0
1657637400000|2022-07-12 14:50:00|8.98|7.34|8.96|7.56|9.03|7.56|8.77|7.17|0
1657637700000|2022-07-12 14:55:00|8.94|7.54|9.05|7.65|9.15|7.75|8.88|7.48|0
1657638000000|2022-07-12 15:00:00|9.06|7.66|8.96|7.56|9.11|7.71|8.87|7.47|0
1657638300000|2022-07-12 15:05:00|8.94|7.54|9.18|7.78|9.18|7.78|8.81|7.41|0
1657638600000|2022-07-12 15:10:00|9.19|7.79|9.39|7.99|9.55|8.15|9.19|7.79|0
1657638900000|2022-07-12 15:15:00|9.38|7.98|9.13|7.73|9.42|8.02|9.06|7.66|0
1657639200000|2022-07-12 15:20:00|9.15|7.75|9.38|7.98|9.47|8.07|9.12|7.72|0
1657639500000|2022-07-12 15:25:00|9.37|7.97|9.34|7.94|9.59|8.19|9.08|7.68|0
1657639800000|2022-07-12 15:30:00|9.39|7.99|9.27|7.87|9.59|8.19|9.21|7.81|0
1657640100000|2022-07-12 15:35:00|9.31|7.91|9.1|7.7|9.37|7.97|8.97|7.57|0
1657640400000|2022-07-12 15:40:00|9.07|7.67|8.91|7.51|9.08|7.68|8.81|7.41|0
1657640700000|2022-07-12 15:45:00|8.9|7.5|8.96|7.56|9.01|7.61|8.83|7.43|0
1657641000000|2022-07-12 15:50:00|8.94|7.54|8.83|7.43|8.99|7.59|8.83|7.43|0
1657641300000|2022-07-12 15:55:00|8.82|7.42|8.99|7.59|8.99|7.59|8.8|7.4|0
1657641600000|2022-07-12 16:00:00|9.02|7.62|8.95|7.55|9.08|7.68|8.89|7.49|0
1657641900000|2022-07-12 16:05:00|8.97|7.57|8.82|7.42|9.16|7.76|8.82|7.42|0
1657642200000|2022-07-12 16:10:00|8.83|7.43|9.06|7.66|9.12|7.72|8.82|7.42|0
1657642500000|2022-07-12 16:15:00|9.08|7.68|9.03|7.63|9.13|7.73|8.99|7.59|0
1657642800000|2022-07-12 16:20:00|9.02|7.62|9.1|7.7|9.16|7.76|8.95|7.55|0
1657643100000|2022-07-12 16:25:00|9.09|7.69|9.16|7.76|9.17|7.77|9.02|7.62|0
1657643400000|2022-07-12 16:30:00|9.15|7.75|9.33|7.93|9.33|7.93|9.08|7.68|0
1657643700000|2022-07-12 16:35:00|9.3|7.9|9.34|7.94|9.41|8.01|9.25|7.85|0
1657644000000|2022-07-12 16:40:00|9.33|7.93|9.27|7.87|9.37|7.97|9.24|7.84|0
1657644300000|2022-07-12 16:45:00|9.28|7.88|9.27|7.87|9.36|7.96|9.22|7.82|0
1657644600000|2022-07-12 16:50:00|9.25|7.85|9.15|7.75|9.26|7.86|9.02|7.62|0
1657644900000|2022-07-12 16:55:00|9.13|7.73|9.23|7.83|9.26|7.86|9.09|7.69|0
1657645200000|2022-07-12 17:00:00|9.24|7.84|9.06|7.66|9.48|8.08|8.96|7.56|0
1657645500000|2022-07-12 17:05:00|9.1|7.7|8.95|7.55|9.12|7.72|8.9|7.5|0
1657645800000|2022-07-12 17:10:00|8.94|7.54|8.88|7.48|8.94|7.54|8.84|7.44|0
1657646100000|2022-07-12 17:15:00|8.84|7.44|8.8|7.4|8.92|7.52|8.78|7.38|0
1657646400000|2022-07-12 17:20:00|8.79|7.39|8.76|7.36|8.84|7.44|8.7|7.3|0
1657646700000|2022-07-12 17:25:00|8.75|7.35|8.88|7.48|8.88|7.48|8.7|7.3|0
1657647000000|2022-07-12 17:30:00|8.89|7.49|8.87|7.47|8.95|7.55|8.84|7.44|0
1657647300000|2022-07-12 17:35:00|8.85|7.45|8.86|7.46|8.93|7.53|8.83|7.43|0
1657647600000|2022-07-12 17:40:00|8.88|7.48|8.93|7.53|8.99|7.59|8.85|7.45|0
1657647900000|2022-07-12 17:45:00|8.92|7.52|8.92|7.52|8.97|7.57|8.81|7.41|0
1657648200000|2022-07-12 17:50:00|8.91|7.51|9.06|7.66|9.07|7.67|8.86|7.46|0
1657648500000|2022-07-12 17:55:00|9.07|7.67|9.02|7.62|9.12|7.72|9|7.6|0
1657648800000|2022-07-12 18:00:00|9.04|7.64|8.81|7.41|9.06|7.66|8.79|7.39|0
1657649100000|2022-07-12 18:05:00|8.82|7.42|8.81|7.41|8.84|7.44|8.74|7.34|0
1657649400000|2022-07-12 18:10:00|8.79|7.39|8.87|7.47|8.93|7.53|8.77|7.37|0
1657649700000|2022-07-12 18:15:00|8.86|7.46|8.82|7.42|8.88|7.48|8.78|7.38|0
1657650000000|2022-07-12 18:20:00|8.8|7.4|8.74|7.34|8.84|7.44|8.72|7.32|0
1657650300000|2022-07-12 18:25:00|8.72|7.32|8.76|7.36|8.79|7.39|8.7|7.3|0
1657650600000|2022-07-12 18:30:00|8.77|7.37|8.51|7.11|8.81|7.41|8.5|7.1|0
1657650900000|2022-07-12 18:35:00|8.5|7.1|8.57|7.17|8.62|7.22|8.5|7.1|0
1657651200000|2022-07-12 18:40:00|8.58|7.18|8.94|7.54|8.96|7.56|8.47|7.07|0
1657651500000|2022-07-12 18:45:00|8.92|7.52|8.99|7.59|9.01|7.61|8.88|7.48|0
1657651800000|2022-07-12 18:50:00|8.97|7.57|8.83|7.43|8.97|7.57|8.83|7.43|0
1657652100000|2022-07-12 18:55:00|8.84|7.44|8.57|7.17|8.84|7.44|8.57|7.17|0
1657652400000|2022-07-12 19:00:00|8.53|7.13|8.01|6.61|8.53|7.13|7.98|6.58|0
1657652700000|2022-07-12 19:05:00|8|6.6|7.82|6.42|8.13|6.73|7.82|6.42|0
1657653000000|2022-07-12 19:10:00|7.85|6.45|8.03|6.63|8.04|6.64|7.72|6.32|0
1657653300000|2022-07-12 19:15:00|8.04|6.64|7.98|6.58|8.04|6.64|7.84|6.44|0
1657653600000|2022-07-12 19:20:00|7.96|6.56|7.65|6.25|8.01|6.61|7.59|6.19|0
1657653900000|2022-07-12 19:25:00|7.61|6.21|8.15|6.75|8.31|6.91|7.58|6.18|0
1657654200000|2022-07-12 19:30:00|8.13|6.73|7.9|6.5|8.23|6.83|7.88|6.48|0
1657654500000|2022-07-12 19:35:00|7.89|6.49|7.83|6.43|7.9|6.5|7.64|6.24|0
1657654800000|2022-07-12 19:40:00|7.82|6.42|7.92|6.52|7.93|6.53|7.71|6.31|0
1657655100000|2022-07-12 19:45:00|7.93|6.53|8.04|6.64|8.16|6.76|7.91|6.51|0
1657655400000|2022-07-12 19:50:00|8.1|6.7|8.41|7.01|8.48|7.08|8.1|6.7|0
1657655700000|2022-07-12 19:55:00|8.38|6.98|8.45|7.05|8.46|7.06|8.28|6.88|0
1657656000000|2022-07-12 20:00:00|8.43|7.03|8.2|6.8|8.43|7.03|8.18|6.78|0
1657656300000|2022-07-12 20:05:00|8.21|6.81|8.23|6.83|8.31|6.91|8.2|6.8|0
1657656600000|2022-07-12 20:10:00|8.21|6.81|8.32|6.92|8.36|6.96|8.21|6.81|0
1657656900000|2022-07-12 20:15:00|8.42|6.82|8.44|6.84|8.48|6.88|8.41|6.81|0
1657657200000|2022-07-12 20:20:00|8.43|6.83|8.35|6.75|8.46|6.86|8.32|6.72|0
1657657500000|2022-07-12 20:25:00|8.34|6.74|8.37|6.77|8.41|6.81|8.32|6.72|0
1657657800000|2022-07-12 20:30:00|8.38|6.78|8.38|6.78|8.45|6.85|8.3|6.7|0
1657658100000|2022-07-12 20:35:00|8.39|6.79|8.39|6.79|8.42|6.82|8.36|6.76|0
1657658400000|2022-07-12 20:40:00|8.4|6.8|8.44|6.84|8.45|6.85|8.4|6.8|0
1657658700000|2022-07-12 20:45:00|8.43|6.83|8.44|6.84|8.44|6.84|8.41|6.81|0
1657659000000|2022-07-12 20:50:00|8.45|6.85|8.49|6.89|8.49|6.89|8.44|6.84|0
1657659300000|2022-07-12 20:55:00|8.48|6.88|8.48|6.88|8.49|6.89|8.45|6.85|0
1657659600000|2022-07-12 21:00:00|8.46|6.86|8.46|6.86|8.47|6.87|8.45|6.85|0
1657659900000|2022-07-12 21:05:00|8.47|6.87|8.46|6.86|8.47|6.87|8.45|6.85|0
1657660200000|2022-07-12 21:10:00|8.45|6.85|8.45|6.85|8.46|6.86|8.45|6.85|0
1657660500000|2022-07-12 21:15:00|8.46|6.86|8.47|6.87|8.47|6.87|8.45|6.85|0
1657660800000|2022-07-12 21:20:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1657661100000|2022-07-12 21:25:00|8.45|6.85|8.45|6.85|8.45|6.85|8.45|6.85|0
1657661400000|2022-07-12 21:30:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1657661700000|2022-07-12 21:35:00|8.47|6.87|8.47|6.87|8.48|6.88|8.47|6.87|0
1657662300000|2022-07-12 21:45:00|8.46|6.86|8.46|6.86|8.46|6.86|8.46|6.86|0
1657662600000|2022-07-12 21:50:00|8.45|6.85|8.48|6.88|8.48|6.88|8.45|6.85|0
1657662900000|2022-07-12 21:55:00|8.47|6.87|8.46|6.86|8.47|6.87|8.44|6.84|0
1657663200000|2022-07-12 22:00:00|8.55|6.95|8.48|6.88|8.6|7|8.47|6.87|0
1657663500000|2022-07-12 22:05:00|8.49|6.89|8.57|6.97|8.6|7|8.49|6.89|0
1657663800000|2022-07-12 22:10:00|8.56|6.96|8.53|6.93|8.6|7|8.52|6.92|0
1657664100000|2022-07-12 22:15:00|8.52|6.92|8.47|6.87|8.52|6.92|8.43|6.83|0
1657664400000|2022-07-12 22:20:00|8.48|6.88|8.42|6.82|8.48|6.88|8.37|6.77|0
1657664700000|2022-07-12 22:25:00|8.41|6.81|8.45|6.85|8.49|6.89|8.41|6.81|0
1657665000000|2022-07-12 22:30:00|8.47|6.87|8.47|6.87|8.49|6.89|8.43|6.83|0
1657665300000|2022-07-12 22:35:00|8.48|6.88|8.43|6.83|8.49|6.89|8.43|6.83|0
1657665600000|2022-07-12 22:40:00|8.44|6.84|8.53|6.93|8.54|6.94|8.44|6.84|0
1657665900000|2022-07-12 22:45:00|8.54|6.94|8.53|6.93|8.54|6.94|8.49|6.89|0
1657666200000|2022-07-12 22:50:00|8.54|6.94|8.5|6.9|8.54|6.94|8.48|6.88|0
1657666500000|2022-07-12 22:55:00|8.49|6.89|8.46|6.86|8.49|6.89|8.43|6.83|0
1657666800000|2022-07-12 23:00:00|8.47|6.87|8.52|6.92|8.55|6.95|8.47|6.87|0
1657667100000|2022-07-12 23:05:00|8.53|6.93|8.52|6.92|8.56|6.96|8.51|6.91|0
1657667400000|2022-07-12 23:10:00|8.51|6.91|8.5|6.9|8.52|6.92|8.5|6.9|0
1657667700000|2022-07-12 23:15:00|8.49|6.89|8.42|6.82|8.5|6.9|8.42|6.82|0
1657668000000|2022-07-12 23:20:00|8.4|6.8|8.41|6.81|8.41|6.81|8.3|6.7|0
1657668300000|2022-07-12 23:25:00|8.39|6.79|8.39|6.79|8.41|6.81|8.36|6.76|0
1657668600000|2022-07-12 23:30:00|8.38|6.78|8.54|6.94|8.56|6.96|8.38|6.78|0
1657668900000|2022-07-12 23:35:00|8.55|6.95|8.61|7.01|8.61|7.01|8.52|6.92|0
1657669200000|2022-07-12 23:40:00|8.62|7.02|8.61|7.01|8.66|7.06|8.57|6.97|0
1657669500000|2022-07-12 23:45:00|8.6|7|8.56|6.96|8.62|7.02|8.54|6.94|0
1657669800000|2022-07-12 23:50:00|8.55|6.95|8.42|6.82|8.55|6.95|8.38|6.78|0
1657670100000|2022-07-12 23:55:00|8.41|6.81|8.42|6.82|8.44|6.84|8.39|6.79|0
1657670400000|2022-07-13 00:00:00|8.45|6.85|8.58|6.98|8.65|7.05|8.42|6.82|0
1657670700000|2022-07-13 00:05:00|8.6|7|8.53|6.93|8.6|7|8.51|6.91|0
1657671000000|2022-07-13 00:10:00|8.52|6.92|8.52|6.92|8.52|6.92|8.36|6.76|0
1657671300000|2022-07-13 00:15:00|8.54|6.94|8.57|6.97|8.61|7.01|8.48|6.88|0
1657671600000|2022-07-13 00:20:00|8.53|6.93|8.56|6.96|8.63|7.03|8.52|6.92|0
1657671900000|2022-07-13 00:25:00|8.57|6.97|8.52|6.92|8.6|7|8.5|6.9|0
1657672200000|2022-07-13 00:30:00|8.51|6.91|8.54|6.94|8.61|7.01|8.46|6.86|0
1657672500000|2022-07-13 00:35:00|8.55|6.95|8.7|7.1|8.71|7.11|8.5|6.9|0
1657672800000|2022-07-13 00:40:00|8.69|7.09|8.71|7.11|8.73|7.13|8.64|7.04|0
1657673100000|2022-07-13 00:45:00|8.7|7.1|8.64|7.04|8.75|7.15|8.63|7.03|0
1657673400000|2022-07-13 00:50:00|8.63|7.03|8.63|7.03|8.67|7.07|8.61|7.01|0
1657673700000|2022-07-13 00:55:00|8.61|7.01|8.66|7.06|8.73|7.13|8.61|7.01|0
1657674000000|2022-07-13 01:00:00|8.67|7.07|8.81|7.21|8.85|7.25|8.66|7.06|0
1657674300000|2022-07-13 01:05:00|8.82|7.22|8.85|7.25|8.9|7.3|8.81|7.21|0
1657674600000|2022-07-13 01:10:00|8.84|7.24|8.79|7.19|8.86|7.26|8.75|7.15|0
1657674900000|2022-07-13 01:15:00|8.8|7.2|8.67|7.07|8.82|7.22|8.66|7.06|0
1657675200000|2022-07-13 01:20:00|8.66|7.06|8.58|6.98|8.69|7.09|8.58|6.98|0
1657675500000|2022-07-13 01:25:00|8.55|6.95|8.58|6.98|8.62|7.02|8.54|6.94|0
1657675800000|2022-07-13 01:30:00|8.59|6.99|8.56|6.96|8.64|7.04|8.51|6.91|0
1657676100000|2022-07-13 01:35:00|8.57|6.97|8.42|6.82|8.57|6.97|8.42|6.82|0
1657676400000|2022-07-13 01:40:00|8.43|6.83|8.39|6.79|8.5|6.9|8.35|6.75|0
1657676700000|2022-07-13 01:45:00|8.38|6.78|8.47|6.87|8.53|6.93|8.35|6.75|0
1657677000000|2022-07-13 01:50:00|8.49|6.89|8.47|6.87|8.53|6.93|8.39|6.79|0
1657677300000|2022-07-13 01:55:00|8.48|6.88|8.44|6.84|8.51|6.91|8.42|6.82|0
1657677600000|2022-07-13 02:00:00|8.45|6.85|8.57|6.97|8.59|6.99|8.45|6.85|0
1657677900000|2022-07-13 02:05:00|8.58|6.98|8.47|6.87|8.59|6.99|8.46|6.86|0
1657678200000|2022-07-13 02:10:00|8.46|6.86|8.48|6.88|8.57|6.97|8.46|6.86|0
1657678500000|2022-07-13 02:15:00|8.47|6.87|8.43|6.83|8.47|6.87|8.39|6.79|0
1657678800000|2022-07-13 02:20:00|8.42|6.82|8.43|6.83|8.53|6.93|8.39|6.79|0
1657679100000|2022-07-13 02:25:00|8.44|6.84|8.44|6.84|8.47|6.87|8.39|6.79|0
1657679400000|2022-07-13 02:30:00|8.43|6.83|8.53|6.93|8.54|6.94|8.43|6.83|0
1657679700000|2022-07-13 02:35:00|8.54|6.94|8.65|7.05|8.66|7.06|8.49|6.89|0
1657680000000|2022-07-13 02:40:00|8.66|7.06|8.6|7|8.66|7.06|8.59|6.99|0
1657680300000|2022-07-13 02:45:00|8.61|7.01|8.7|7.1|8.72|7.12|8.57|6.97|0
1657680600000|2022-07-13 02:50:00|8.72|7.12|8.73|7.13|8.73|7.13|8.67|7.07|0
1657680900000|2022-07-13 02:55:00|8.71|7.11|8.72|7.12|8.76|7.16|8.68|7.08|0
1657681200000|2022-07-13 03:00:00|8.74|7.14|8.69|7.09|8.75|7.15|8.67|7.07|0
1657681500000|2022-07-13 03:05:00|8.68|7.08|8.71|7.11|8.72|7.12|8.67|7.07|0
1657681800000|2022-07-13 03:10:00|8.7|7.1|8.71|7.11|8.71|7.11|8.68|7.08|0
1657682100000|2022-07-13 03:15:00|8.72|7.12|8.68|7.08|8.76|7.16|8.65|7.05|0
1657682400000|2022-07-13 03:20:00|8.69|7.09|8.78|7.18|8.78|7.18|8.69|7.09|0
1657682700000|2022-07-13 03:25:00|8.77|7.17|8.71|7.11|8.78|7.18|8.7|7.1|0
1657683000000|2022-07-13 03:30:00|8.72|7.12|8.82|7.22|8.83|7.23|8.72|7.12|0
1657683300000|2022-07-13 03:35:00|8.84|7.24|8.82|7.22|8.85|7.25|8.79|7.19|0
1657683600000|2022-07-13 03:40:00|8.83|7.23|8.83|7.23|8.85|7.25|8.79|7.19|0
1657683900000|2022-07-13 03:45:00|8.82|7.22|8.8|7.2|8.84|7.24|8.8|7.2|0
1657684200000|2022-07-13 03:50:00|8.79|7.19|8.78|7.18|8.8|7.2|8.73|7.13|0
1657684500000|2022-07-13 03:55:00|8.76|7.16|8.74|7.14|8.79|7.19|8.72|7.12|0
1657684800000|2022-07-13 04:00:00|8.75|7.15|8.69|7.09|8.75|7.15|8.68|7.08|0
1657685100000|2022-07-13 04:05:00|8.7|7.1|8.67|7.07|8.7|7.1|8.65|7.05|0
1657685400000|2022-07-13 04:10:00|8.66|7.06|8.66|7.06|8.7|7.1|8.65|7.05|0
1657685700000|2022-07-13 04:15:00|8.67|7.07|8.68|7.08|8.7|7.1|8.66|7.06|0
1657686000000|2022-07-13 04:20:00|8.7|7.1|8.71|7.11|8.74|7.14|8.7|7.1|0
1657686300000|2022-07-13 04:25:00|8.7|7.1|8.74|7.14|8.75|7.15|8.7|7.1|0
1657686600000|2022-07-13 04:30:00|8.75|7.15|8.69|7.09|8.75|7.15|8.64|7.04|0
1657686900000|2022-07-13 04:35:00|8.68|7.08|8.7|7.1|8.71|7.11|8.65|7.05|0
1657687200000|2022-07-13 04:40:00|8.69|7.09|8.7|7.1|8.75|7.15|8.69|7.09|0
1657687500000|2022-07-13 04:45:00|8.71|7.11|8.68|7.08|8.71|7.11|8.67|7.07|0
1657687800000|2022-07-13 04:50:00|8.67|7.07|8.66|7.06|8.71|7.11|8.64|7.04|0
1657688100000|2022-07-13 04:55:00|8.65|7.05|8.67|7.07|8.69|7.09|8.63|7.03|0
1657688400000|2022-07-13 05:00:00|8.66|7.06|8.69|7.09|8.74|7.14|8.62|7.02|0
1657688700000|2022-07-13 05:05:00|8.68|7.08|8.65|7.05|8.69|7.09|8.64|7.04|0
1657689000000|2022-07-13 05:10:00|8.64|7.04|8.63|7.03|8.66|7.06|8.6|7|0
1657689300000|2022-07-13 05:15:00|8.61|7.01|8.62|7.02|8.65|7.05|8.58|6.98|0
1657689600000|2022-07-13 05:20:00|8.64|7.04|8.64|7.04|8.64|7.04|8.55|6.95|0
1657689900000|2022-07-13 05:25:00|8.65|7.05|8.7|7.1|8.72|7.12|8.6|7|0
1657690200000|2022-07-13 05:30:00|8.68|7.08|8.54|6.94|8.68|7.08|8.54|6.94|0
1657690500000|2022-07-13 05:35:00|8.55|6.95|8.63|7.03|8.63|7.03|8.55|6.95|0
1657690800000|2022-07-13 05:40:00|8.64|7.04|8.65|7.05|8.68|7.08|8.6|7|0
1657691100000|2022-07-13 05:45:00|8.64|7.04|8.7|7.1|8.7|7.1|8.62|7.02|0
1657691400000|2022-07-13 05:50:00|8.69|7.09|8.7|7.1|8.72|7.12|8.65|7.05|0
1657691700000|2022-07-13 05:55:00|8.72|7.12|8.69|7.09|8.72|7.12|8.68|7.08|0
1657692000000|2022-07-13 06:00:00|8.68|7.08|8.67|7.07|8.74|7.14|8.64|7.04|0
1657692300000|2022-07-13 06:05:00|8.65|7.05|8.62|7.02|8.7|7.1|8.6|7|0
1657692600000|2022-07-13 06:10:00|8.61|7.01|8.59|6.99|8.66|7.06|8.51|6.91|0
1657692900000|2022-07-13 06:15:00|8.58|6.98|8.57|6.97|8.59|6.99|8.46|6.86|0
1657693200000|2022-07-13 06:20:00|8.58|6.98|8.56|6.96|8.62|7.02|8.55|6.95|0
1657693500000|2022-07-13 06:25:00|8.55|6.95|8.68|7.08|8.69|7.09|8.53|6.93|0
1657693800000|2022-07-13 06:30:00|8.67|7.07|8.64|7.04|8.69|7.09|8.61|7.01|0
1657694100000|2022-07-13 06:35:00|8.63|7.03|8.73|7.13|8.75|7.15|8.63|7.03|0
1657694400000|2022-07-13 06:40:00|8.74|7.14|8.94|7.34|8.95|7.35|8.74|7.14|0
1657694700000|2022-07-13 06:45:00|8.95|7.35|9.04|7.44|9.1|7.5|8.9|7.3|0
1657695000000|2022-07-13 06:50:00|9.06|7.46|8.96|7.36|9.11|7.51|8.9|7.3|0
1657695300000|2022-07-13 06:55:00|8.98|7.38|8.99|7.39|9.05|7.45|8.94|7.34|0
1657695600000|2022-07-13 07:00:00|8.96|7.36|8.91|7.31|8.99|7.39|8.83|7.23|0
1657695900000|2022-07-13 07:05:00|8.78|7.38|8.7|7.3|8.81|7.41|8.66|7.26|0
1657696200000|2022-07-13 07:10:00|8.69|7.29|8.67|7.27|8.81|7.41|8.66|7.26|0
1657696500000|2022-07-13 07:15:00|8.68|7.28|8.56|7.16|8.68|7.28|8.44|7.04|0
1657696800000|2022-07-13 07:20:00|8.55|7.15|8.55|7.15|8.57|7.17|8.48|7.08|0
1657697100000|2022-07-13 07:25:00|8.54|7.14|8.49|7.09|8.6|7.2|8.43|7.03|0
1657697400000|2022-07-13 07:30:00|8.48|7.08|8.59|7.19|8.62|7.22|8.42|7.02|0
1657697700000|2022-07-13 07:35:00|8.58|7.18|8.46|7.06|8.59|7.19|8.39|6.99|0
1657698000000|2022-07-13 07:40:00|8.48|7.08|8.37|6.97|8.5|7.1|8.34|6.94|0
1657698300000|2022-07-13 07:45:00|8.35|6.95|8.37|6.97|8.38|6.98|8.24|6.84|0
1657698600000|2022-07-13 07:50:00|8.35|6.95|8.33|6.93|8.36|6.96|8.29|6.89|0
1657698900000|2022-07-13 07:55:00|8.31|6.91|8.3|6.9|8.33|6.93|8.24|6.84|0
1657699200000|2022-07-13 08:00:00|8.28|6.88|8.36|6.96|8.4|7|8.22|6.82|0
1657699500000|2022-07-13 08:05:00|8.35|6.95|8.24|6.84|8.39|6.99|8.13|6.73|0
1657699800000|2022-07-13 08:10:00|8.26|6.86|8.21|6.81|8.27|6.87|8.2|6.8|0
1657700100000|2022-07-13 08:15:00|8.22|6.82|8.39|6.99|8.42|7.02|8.2|6.8|0
1657700400000|2022-07-13 08:20:00|8.4|7|8.43|7.03|8.44|7.04|8.37|6.97|0
1657700700000|2022-07-13 08:25:00|8.42|7.02|8.5|7.1|8.51|7.11|8.42|7.02|0
1657701000000|2022-07-13 08:30:00|8.49|7.09|8.62|7.22|8.64|7.24|8.47|7.07|0
1657701300000|2022-07-13 08:35:00|8.63|7.23|8.71|7.31|8.71|7.31|8.61|7.21|0
1657701600000|2022-07-13 08:40:00|8.7|7.3|8.6|7.2|8.7|7.3|8.59|7.19|0
1657701900000|2022-07-13 08:45:00|8.61|7.21|8.75|7.35|8.79|7.39|8.6|7.2|0
1657702200000|2022-07-13 08:50:00|8.74|7.34|8.78|7.38|8.8|7.4|8.72|7.32|0
1657702500000|2022-07-13 08:55:00|8.79|7.39|8.9|7.5|8.93|7.53|8.76|7.36|0
1657702800000|2022-07-13 09:00:00|8.89|7.49|8.89|7.49|8.91|7.51|8.81|7.41|0
1657703100000|2022-07-13 09:05:00|8.88|7.48|8.81|7.41|8.88|7.48|8.77|7.37|0
1657703400000|2022-07-13 09:10:00|8.8|7.4|8.79|7.39|8.84|7.44|8.74|7.34|0
1657703700000|2022-07-13 09:15:00|8.78|7.38|8.77|7.37|8.84|7.44|8.74|7.34|0
1657704000000|2022-07-13 09:20:00|8.75|7.35|8.77|7.37|8.86|7.46|8.75|7.35|0
1657704300000|2022-07-13 09:25:00|8.75|7.35|8.89|7.49|8.89|7.49|8.74|7.34|0
1657704600000|2022-07-13 09:30:00|8.88|7.48|8.86|7.46|8.89|7.49|8.81|7.41|0
1657704900000|2022-07-13 09:35:00|8.87|7.47|8.83|7.43|8.87|7.47|8.8|7.4|0
1657705200000|2022-07-13 09:40:00|8.82|7.42|8.7|7.3|8.84|7.44|8.69|7.29|0
1657705500000|2022-07-13 09:45:00|8.71|7.31|8.72|7.32|8.75|7.35|8.69|7.29|0
1657705800000|2022-07-13 09:50:00|8.73|7.33|8.74|7.34|8.76|7.36|8.66|7.26|0
1657706100000|2022-07-13 09:55:00|8.73|7.33|8.7|7.3|8.75|7.35|8.7|7.3|0
1657706400000|2022-07-13 10:00:00|8.68|7.28|8.67|7.27|8.73|7.33|8.63|7.23|0
1657706700000|2022-07-13 10:05:00|8.68|7.28|8.67|7.27|8.71|7.31|8.66|7.26|0
1657707000000|2022-07-13 10:10:00|8.69|7.29|8.66|7.26|8.69|7.29|8.63|7.23|0
1657707300000|2022-07-13 10:15:00|8.67|7.27|8.67|7.27|8.72|7.32|8.67|7.27|0
1657707600000|2022-07-13 10:20:00|8.68|7.28|8.67|7.27|8.7|7.3|8.65|7.25|0
1657707900000|2022-07-13 10:25:00|8.66|7.26|8.6|7.2|8.67|7.27|8.56|7.16|0
1657708200000|2022-07-13 10:30:00|8.59|7.19|8.57|7.17|8.59|7.19|8.53|7.13|0
1657708500000|2022-07-13 10:35:00|8.56|7.16|8.57|7.17|8.59|7.19|8.44|7.04|0
1657708800000|2022-07-13 10:40:00|8.56|7.16|8.65|7.25|8.66|7.26|8.56|7.16|0
1657709100000|2022-07-13 10:45:00|8.64|7.24|8.61|7.21|8.68|7.28|8.61|7.21|0
1657709400000|2022-07-13 10:50:00|8.62|7.22|8.59|7.19|8.66|7.26|8.59|7.19|0
1657709700000|2022-07-13 10:55:00|8.58|7.18|8.66|7.26|8.66|7.26|8.55|7.15|0
1657710000000|2022-07-13 11:00:00|8.65|7.25|8.62|7.22|8.65|7.25|8.57|7.17|0
1657710300000|2022-07-13 11:05:00|8.61|7.21|8.69|7.29|8.7|7.3|8.57|7.17|0
1657710600000|2022-07-13 11:10:00|8.68|7.28|8.79|7.39|8.83|7.43|8.67|7.27|0
1657710900000|2022-07-13 11:15:00|8.78|7.38|8.75|7.35|8.81|7.41|8.74|7.34|0
1657711200000|2022-07-13 11:20:00|8.76|7.36|8.57|7.17|8.78|7.38|8.57|7.17|0
1657711500000|2022-07-13 11:25:00|8.59|7.19|8.59|7.19|8.67|7.27|8.56|7.16|0
1657711800000|2022-07-13 11:30:00|8.58|7.18|8.65|7.25|8.66|7.26|8.54|7.14|0
1657712100000|2022-07-13 11:35:00|8.66|7.26|8.7|7.3|8.7|7.3|8.62|7.22|0
1657712400000|2022-07-13 11:40:00|8.71|7.31|8.81|7.41|8.84|7.44|8.71|7.31|0
1657712700000|2022-07-13 11:45:00|8.8|7.4|8.86|7.46|8.9|7.5|8.8|7.4|0
1657713000000|2022-07-13 11:50:00|8.87|7.47|8.7|7.3|8.88|7.48|8.64|7.24|0
1657713300000|2022-07-13 11:55:00|8.69|7.29|8.71|7.31|8.77|7.37|8.66|7.26|0
1657713600000|2022-07-13 12:00:00|8.7|7.3|8.89|7.49|9.02|7.62|8.64|7.24|0
1657713900000|2022-07-13 12:05:00|8.9|7.5|8.85|7.45|8.9|7.5|8.84|7.44|0
1657714200000|2022-07-13 12:10:00|8.83|7.43|8.75|7.35|8.85|7.45|8.68|7.28|0
1657714500000|2022-07-13 12:15:00|8.76|7.36|8.84|7.44|8.84|7.44|8.72|7.32|0
1657714800000|2022-07-13 12:20:00|8.86|7.46|8.91|7.51|8.99|7.59|8.86|7.46|0
1657715100000|2022-07-13 12:25:00|8.93|7.53|9.86|8.46|10.36|8.96|8.81|7.41|0
1657715400000|2022-07-13 12:30:00|8.79|7.39|6.65|5.25|8.79|7.39|5.91|4.51|0
1657715700000|2022-07-13 12:35:00|6.62|5.22|6.56|5.16|6.78|5.38|6.45|5.05|0
1657716000000|2022-07-13 12:40:00|6.52|5.12|6.48|5.08|6.68|5.28|6.32|4.92|0
1657716300000|2022-07-13 12:45:00|6.45|5.05|7.24|5.84|7.24|5.84|6.18|4.78|0
1657716600000|2022-07-13 12:50:00|7.22|5.82|7.28|5.88|7.32|5.92|7.09|5.69|0
1657716900000|2022-07-13 12:55:00|7.29|5.89|7.45|6.05|7.48|6.08|7.11|5.71|0
1657717200000|2022-07-13 13:00:00|7.4|6|7.4|6|7.72|6.32|7.21|5.81|0
1657717500000|2022-07-13 13:05:00|7.39|5.99|7.29|5.89|7.4|6|7.06|5.66|0
1657717800000|2022-07-13 13:10:00|7.3|5.9|7.51|6.11|7.54|6.14|7.17|5.77|0
1657718100000|2022-07-13 13:15:00|7.53|6.13|7.24|5.84|7.63|6.23|7.2|5.8|0
1657718400000|2022-07-13 13:20:00|7.25|5.85|7.15|5.75|7.32|5.92|7.05|5.65|0
1657718700000|2022-07-13 13:25:00|7.16|5.76|7.09|5.69|7.21|5.81|7.03|5.63|0
1657719000000|2022-07-13 13:30:00|7.12|5.72|7.22|5.82|7.56|6.16|6.96|5.56|0
1657719300000|2022-07-13 13:35:00|7.26|5.86|7.92|6.52|7.92|6.52|7.01|5.61|0
1657719600000|2022-07-13 13:40:00|7.91|6.51|7.1|5.7|7.92|6.52|7.07|5.67|0
1657719900000|2022-07-13 13:45:00|7.16|5.76|7.64|6.24|7.64|6.24|6.8|5.4|0
1657720200000|2022-07-13 13:50:00|7.65|6.25|7.27|5.87|7.92|6.52|7.22|5.82|0
1657720500000|2022-07-13 13:55:00|7.3|5.9|7.31|5.91|7.43|6.03|7.05|5.65|0
1657720800000|2022-07-13 14:00:00|7.28|5.88|7.14|5.74|7.37|5.97|6.81|5.41|0
1657721100000|2022-07-13 14:05:00|7.13|5.73|6.86|5.46|7.27|5.87|6.77|5.37|0
1657721400000|2022-07-13 14:10:00|6.84|5.44|6.78|5.38|7.15|5.75|6.75|5.35|0
1657721700000|2022-07-13 14:15:00|6.77|5.37|6.39|4.99|6.81|5.41|6.38|4.98|0
1657722000000|2022-07-13 14:20:00|6.36|4.96|6.62|5.22|6.83|5.43|6.17|4.77|0
1657722300000|2022-07-13 14:25:00|6.64|5.24|7.03|5.63|7.03|5.63|6.6|5.2|0
1657722600000|2022-07-13 14:30:00|6.97|5.57|7.46|6.06|7.59|6.19|6.89|5.49|0
1657722900000|2022-07-13 14:35:00|7.51|6.11|7.08|5.68|7.69|6.29|6.86|5.46|0
1657723200000|2022-07-13 14:40:00|7.06|5.66|7.62|6.22|7.62|6.22|7.02|5.62|0
1657723500000|2022-07-13 14:45:00|7.65|6.25|7.36|5.96|7.71|6.31|7.29|5.89|0
1657723800000|2022-07-13 14:50:00|7.39|5.99|7.01|5.61|7.46|6.06|6.98|5.58|0
1657724100000|2022-07-13 14:55:00|7.02|5.62|7.11|5.71|7.26|5.86|7.01|5.61|0
1657724400000|2022-07-13 15:00:00|7.12|5.72|7.08|5.68|7.21|5.81|6.96|5.56|0
1657724700000|2022-07-13 15:05:00|7.1|5.7|7.38|5.98|7.61|6.21|7.1|5.7|0
1657725000000|2022-07-13 15:10:00|7.37|5.97|7.49|6.09|7.56|6.16|7.35|5.95|0
1657725300000|2022-07-13 15:15:00|7.51|6.11|7.23|5.83|7.52|6.12|7.18|5.78|0
1657725600000|2022-07-13 15:20:00|7.26|5.86|7.16|5.76|7.37|5.97|7.16|5.76|0
1657725900000|2022-07-13 15:25:00|7.15|5.75|7.24|5.84|7.24|5.84|6.84|5.44|0
1657726200000|2022-07-13 15:30:00|7.22|5.82|7.36|5.96|7.59|6.19|7.22|5.82|0
1657726500000|2022-07-13 15:35:00|7.35|5.95|7.35|5.95|7.41|6.01|7.3|5.9|0
1657726800000|2022-07-13 15:40:00|7.34|5.94|7.25|5.85|7.42|6.02|7.22|5.82|0
1657727100000|2022-07-13 15:45:00|7.2|5.8|7.35|5.95|7.36|5.96|7.12|5.72|0
1657727400000|2022-07-13 15:50:00|7.36|5.96|7.48|6.08|7.68|6.28|7.34|5.94|0
1657727700000|2022-07-13 15:55:00|7.47|6.07|7.42|6.02|7.56|6.16|7.41|6.01|0
1657728000000|2022-07-13 16:00:00|7.44|6.04|7.67|6.27|7.68|6.28|7.35|5.95|0
1657728300000|2022-07-13 16:05:00|7.66|6.26|7.75|6.35|7.83|6.43|7.61|6.21|0
1657728600000|2022-07-13 16:10:00|7.74|6.34|7.49|6.09|7.74|6.34|7.46|6.06|0
1657728900000|2022-07-13 16:15:00|7.47|6.07|7.57|6.17|7.57|6.17|7.41|6.01|0
1657729200000|2022-07-13 16:20:00|7.58|6.18|7.7|6.3|7.72|6.32|7.45|6.05|0
1657729500000|2022-07-13 16:25:00|7.69|6.29|7.82|6.42|7.85|6.45|7.63|6.23|0
1657729800000|2022-07-13 16:30:00|7.83|6.43|7.94|6.54|8.01|6.61|7.73|6.33|0
1657730100000|2022-07-13 16:35:00|7.9|6.5|7.65|6.25|7.97|6.57|7.44|6.04|0
1657730400000|2022-07-13 16:40:00|7.67|6.27|7.56|6.16|7.67|6.27|7.47|6.07|0
1657730700000|2022-07-13 16:45:00|7.54|6.14|7.59|6.19|7.63|6.23|7.46|6.06|0
1657731000000|2022-07-13 16:50:00|7.58|6.18|7.75|6.35|7.77|6.37|7.5|6.1|0
1657731300000|2022-07-13 16:55:00|7.78|6.38|7.86|6.46|7.86|6.46|7.65|6.25|0
1657731600000|2022-07-13 17:00:00|7.87|6.47|8.12|6.72|8.31|6.91|7.71|6.31|0
1657731900000|2022-07-13 17:05:00|8.15|6.75|7.97|6.57|8.25|6.85|7.89|6.49|0
1657732200000|2022-07-13 17:10:00|7.95|6.55|8.25|6.85|8.25|6.85|7.91|6.51|0
1657732500000|2022-07-13 17:15:00|8.27|6.87|7.75|6.35|8.27|6.87|7.68|6.28|0
1657732800000|2022-07-13 17:20:00|7.76|6.36|7.9|6.5|7.9|6.5|7.67|6.27|0
1657733100000|2022-07-13 17:25:00|7.89|6.49|7.89|6.49|7.91|6.51|7.72|6.32|0
1657733400000|2022-07-13 17:30:00|7.88|6.48|7.76|6.36|7.88|6.48|7.65|6.25|0
1657733700000|2022-07-13 17:35:00|7.75|6.35|7.59|6.19|7.77|6.37|7.57|6.17|0
1657734000000|2022-07-13 17:40:00|7.58|6.18|7.82|6.42|7.86|6.46|7.58|6.18|0
1657734300000|2022-07-13 17:45:00|7.85|6.45|7.97|6.57|8.01|6.61|7.78|6.38|0
1657734600000|2022-07-13 17:50:00|7.98|6.58|7.84|6.44|8.04|6.64|7.84|6.44|0
1657734900000|2022-07-13 17:55:00|7.81|6.41|7.94|6.54|7.97|6.57|7.78|6.38|0
1657735200000|2022-07-13 18:00:00|7.93|6.53|7.08|5.68|7.93|6.53|7.07|5.67|0
1657735500000|2022-07-13 18:05:00|7.06|5.66|7.27|5.87|7.6|6.2|7.06|5.66|0
1657735800000|2022-07-13 18:10:00|7.28|5.88|7.58|6.18|7.58|6.18|7.25|5.85|0
1657736100000|2022-07-13 18:15:00|7.57|6.17|7.59|6.19|7.6|6.2|7.31|5.91|0
1657736400000|2022-07-13 18:20:00|7.57|6.17|7.73|6.33|7.79|6.39|7.43|6.03|0
1657736700000|2022-07-13 18:25:00|7.76|6.36|7.48|6.08|7.81|6.41|7.41|6.01|0
1657737000000|2022-07-13 18:30:00|7.51|6.11|7.74|6.34|7.77|6.37|7.24|5.84|0
1657737300000|2022-07-13 18:35:00|7.76|6.36|7.81|6.41|7.83|6.43|7.62|6.22|0
1657737600000|2022-07-13 18:40:00|7.82|6.42|7.67|6.27|7.88|6.48|7.67|6.27|0
1657737900000|2022-07-13 18:45:00|7.71|6.31|7.44|6.04|7.84|6.44|7.44|6.04|0
1657738200000|2022-07-13 18:50:00|7.45|6.05|7.39|5.99|7.63|6.23|7.38|5.98|0
1657738500000|2022-07-13 18:55:00|7.38|5.98|7.71|6.31|7.74|6.34|7.22|5.82|0
1657738800000|2022-07-13 19:00:00|7.72|6.32|7.68|6.28|7.77|6.37|7.51|6.11|0
1657739100000|2022-07-13 19:05:00|7.67|6.27|7.34|5.94|7.67|6.27|7.22|5.82|0
1657739400000|2022-07-13 19:10:00|7.32|5.92|7.51|6.11|7.56|6.16|7.3|5.9|0
1657739700000|2022-07-13 19:15:00|7.5|6.1|7.58|6.18|7.59|6.19|7.41|6.01|0
1657740000000|2022-07-13 19:20:00|7.56|6.16|7.48|6.08|7.62|6.22|7.42|6.02|0
1657740300000|2022-07-13 19:25:00|7.47|6.07|7.29|5.89|7.47|6.07|7.27|5.87|0
1657740600000|2022-07-13 19:30:00|7.27|5.87|6.98|5.58|7.35|5.95|6.97|5.57|0
1657740900000|2022-07-13 19:35:00|6.93|5.53|7.56|6.16|7.58|6.18|6.93|5.53|0
1657741200000|2022-07-13 19:40:00|7.54|6.14|7.31|5.91|7.54|6.14|7.28|5.88|0
1657741500000|2022-07-13 19:45:00|7.3|5.9|7.32|5.92|7.37|5.97|7.2|5.8|0
1657741800000|2022-07-13 19:50:00|7.27|5.87|7.36|5.96|7.42|6.02|7.15|5.75|0
1657742100000|2022-07-13 19:55:00|7.38|5.98|7.14|5.74|7.49|6.09|7.13|5.73|0
1657742400000|2022-07-13 20:00:00|7.12|5.72|7.13|5.73|7.17|5.77|7.07|5.67|0
1657742700000|2022-07-13 20:05:00|7.12|5.72|7.05|5.65|7.13|5.73|7.02|5.62|0
1657743000000|2022-07-13 20:10:00|7.07|5.67|6.94|5.54|7.11|5.71|6.94|5.54|0
1657743300000|2022-07-13 20:15:00|7.06|5.46|6.98|5.38|7.08|5.48|6.98|5.38|0
1657743600000|2022-07-13 20:20:00|6.97|5.37|6.99|5.39|7|5.4|6.96|5.36|0
1657743900000|2022-07-13 20:25:00|6.97|5.37|7.01|5.41|7.01|5.41|6.94|5.34|0
1657744200000|2022-07-13 20:30:00|7|5.4|7.01|5.41|7.03|5.43|7|5.4|0
1657744500000|2022-07-13 20:35:00|7.02|5.42|6.98|5.38|7.02|5.42|6.95|5.35|0
1657744800000|2022-07-13 20:40:00|6.99|5.39|6.95|5.35|7|5.4|6.95|5.35|0
1657745100000|2022-07-13 20:45:00|6.96|5.36|6.93|5.33|6.97|5.37|6.91|5.31|0
1657745400000|2022-07-13 20:50:00|6.94|5.34|6.97|5.37|6.98|5.38|6.91|5.31|0
1657745700000|2022-07-13 20:55:00|6.96|5.36|7.31|5.71|7.37|5.77|6.95|5.35|0
1657746000000|2022-07-13 21:00:00|7.3|5.7|7.29|5.69|7.3|5.7|7.29|5.69|0
1657746600000|2022-07-13 21:10:00|7.28|5.68|7.27|5.67|7.28|5.68|7.25|5.65|0
1657746900000|2022-07-13 21:15:00|7.25|5.65|7.26|5.66|7.27|5.67|7.25|5.65|0
1657747200000|2022-07-13 21:20:00|7.27|5.67|7.26|5.66|7.27|5.67|7.26|5.66|0
1657747500000|2022-07-13 21:25:00|7.27|5.67|7.27|5.67|7.27|5.67|7.27|5.67|0
1657747800000|2022-07-13 21:30:00|7.28|5.68|7.26|5.66|7.28|5.68|7.26|5.66|0
1657748100000|2022-07-13 21:35:00|7.27|5.67|7.27|5.67|7.27|5.67|7.27|5.67|0
1657748700000|2022-07-13 21:45:00|7.28|5.68|7.27|5.67|7.28|5.68|7.27|5.67|0
1657749300000|2022-07-13 21:55:00|7.26|5.66|7.26|5.66|7.27|5.67|7.26|5.66|0
1657749600000|2022-07-13 22:00:00|7.24|5.64|7.23|5.63|7.29|5.69|7.18|5.58|0
1657749900000|2022-07-13 22:05:00|7.22|5.62|7.12|5.52|7.23|5.63|7.11|5.51|0
1657750200000|2022-07-13 22:10:00|7.11|5.51|7.16|5.56|7.17|5.57|7.11|5.51|0
1657750500000|2022-07-13 22:15:00|7.17|5.57|7.19|5.59|7.21|5.61|7.16|5.56|0
1657750800000|2022-07-13 22:20:00|7.2|5.6|7.18|5.58|7.21|5.61|7.15|5.55|0
1657751100000|2022-07-13 22:25:00|7.19|5.59|7.18|5.58|7.19|5.59|7.11|5.51|0
1657751400000|2022-07-13 22:30:00|7.17|5.57|7.02|5.42|7.18|5.58|7.02|5.42|0
1657751700000|2022-07-13 22:35:00|7.03|5.43|6.88|5.28|7.03|5.43|6.87|5.27|0
1657752000000|2022-07-13 22:40:00|6.9|5.3|6.86|5.26|6.94|5.34|6.86|5.26|0
1657752300000|2022-07-13 22:45:00|6.87|5.27|6.87|5.27|6.92|5.32|6.81|5.21|0
1657752600000|2022-07-13 22:50:00|6.88|5.28|6.91|5.31|6.97|5.37|6.88|5.28|0
1657752900000|2022-07-13 22:55:00|6.92|5.32|6.92|5.32|6.94|5.34|6.9|5.3|0
1657753200000|2022-07-13 23:00:00|6.91|5.31|6.98|5.38|7.03|5.43|6.9|5.3|0
1657753500000|2022-07-13 23:05:00|6.97|5.37|6.98|5.38|6.99|5.39|6.94|5.34|0
1657753800000|2022-07-13 23:10:00|6.97|5.37|6.8|5.2|6.97|5.37|6.79|5.19|0
1657754100000|2022-07-13 23:15:00|6.79|5.19|6.75|5.15|6.81|5.21|6.75|5.15|0
1657754400000|2022-07-13 23:20:00|6.76|5.16|6.84|5.24|6.85|5.25|6.75|5.15|0
1657754700000|2022-07-13 23:25:00|6.85|5.25|6.79|5.19|6.85|5.25|6.78|5.18|0
1657755000000|2022-07-13 23:30:00|6.78|5.18|6.81|5.21|6.86|5.26|6.78|5.18|0
1657755300000|2022-07-13 23:35:00|6.82|5.22|6.61|5.01|6.82|5.22|6.61|5.01|0
1657755600000|2022-07-13 23:40:00|6.62|5.02|6.62|5.02|6.62|5.02|6.55|4.95|0
1657755900000|2022-07-13 23:45:00|6.61|5.01|6.61|5.01|6.62|5.02|6.56|4.96|0
1657756200000|2022-07-13 23:50:00|6.6|5|6.65|5.05|6.69|5.09|6.6|5|0
1657756500000|2022-07-13 23:55:00|6.66|5.06|6.66|5.06|6.69|5.09|6.65|5.05|0
1657756800000|2022-07-14 00:00:00|6.65|5.05|6.79|5.19|6.8|5.2|6.55|4.95|0
1657757100000|2022-07-14 00:05:00|6.81|5.21|6.81|5.21|6.83|5.23|6.77|5.17|0
1657757400000|2022-07-14 00:10:00|6.82|5.22|6.83|5.23|6.84|5.24|6.77|5.17|0
1657757700000|2022-07-14 00:15:00|6.81|5.21|6.94|5.34|6.96|5.36|6.81|5.21|0
1657758000000|2022-07-14 00:20:00|6.93|5.33|6.9|5.3|6.99|5.39|6.89|5.29|0
1657758300000|2022-07-14 00:25:00|6.91|5.31|6.89|5.29|6.93|5.33|6.85|5.25|0
1657758600000|2022-07-14 00:30:00|6.88|5.28|6.89|5.29|6.95|5.35|6.87|5.27|0
1657758900000|2022-07-14 00:35:00|6.9|5.3|6.89|5.29|6.91|5.31|6.83|5.23|0
1657759200000|2022-07-14 00:40:00|6.9|5.3|6.9|5.3|6.95|5.35|6.89|5.29|0
1657759500000|2022-07-14 00:45:00|6.91|5.31|6.89|5.29|6.91|5.31|6.83|5.23|0
1657759800000|2022-07-14 00:50:00|6.9|5.3|6.93|5.33|6.96|5.36|6.88|5.28|0
1657760100000|2022-07-14 00:55:00|6.94|5.34|6.9|5.3|6.97|5.37|6.9|5.3|0
1657760400000|2022-07-14 01:00:00|6.91|5.31|6.96|5.36|6.96|5.36|6.87|5.27|0
1657760700000|2022-07-14 01:05:00|6.95|5.35|6.95|5.35|6.95|5.35|6.89|5.29|0
1657761000000|2022-07-14 01:10:00|6.96|5.36|6.97|5.37|7.01|5.41|6.93|5.33|0
1657761300000|2022-07-14 01:15:00|6.99|5.39|7.05|5.45|7.08|5.48|6.98|5.38|0
1657761600000|2022-07-14 01:20:00|7.07|5.47|7.11|5.51|7.14|5.54|7.04|5.44|0
1657761900000|2022-07-14 01:25:00|7.09|5.49|7.09|5.49|7.13|5.53|7.08|5.48|0
1657762200000|2022-07-14 01:30:00|7.1|5.5|7.07|5.47|7.12|5.52|7.03|5.43|0
1657762500000|2022-07-14 01:35:00|7.06|5.46|7.09|5.49|7.11|5.51|7.03|5.43|0
1657762800000|2022-07-14 01:40:00|7.08|5.48|7.06|5.46|7.08|5.48|7.03|5.43|0
1657763100000|2022-07-14 01:45:00|7.07|5.47|7|5.4|7.08|5.48|7|5.4|0
1657763400000|2022-07-14 01:50:00|7.01|5.41|7.02|5.42|7.02|5.42|6.94|5.34|0
1657763700000|2022-07-14 01:55:00|7.01|5.41|7.15|5.55|7.23|5.63|7.01|5.41|0
1657764000000|2022-07-14 02:00:00|7.17|5.57|7.16|5.56|7.2|5.6|7.13|5.53|0
1657764300000|2022-07-14 02:05:00|7.17|5.57|7.19|5.59|7.23|5.63|7.15|5.55|0
1657764600000|2022-07-14 02:10:00|7.18|5.58|7.18|5.58|7.22|5.62|7.16|5.56|0
1657764900000|2022-07-14 02:15:00|7.17|5.57|7.13|5.53|7.19|5.59|7.11|5.51|0
1657765200000|2022-07-14 02:20:00|7.14|5.54|7.21|5.61|7.22|5.62|7.14|5.54|0
1657765500000|2022-07-14 02:25:00|7.22|5.62|7.2|5.6|7.24|5.64|7.19|5.59|0
1657765800000|2022-07-14 02:30:00|7.19|5.59|7.28|5.68|7.31|5.71|7.19|5.59|0
1657766100000|2022-07-14 02:35:00|7.29|5.69|7.38|5.78|7.4|5.8|7.29|5.69|0
1657766400000|2022-07-14 02:40:00|7.36|5.76|7.34|5.74|7.42|5.82|7.31|5.71|0
1657766700000|2022-07-14 02:45:00|7.35|5.75|7.29|5.69|7.35|5.75|7.27|5.67|0
1657767000000|2022-07-14 02:50:00|7.3|5.7|7.25|5.65|7.32|5.72|7.25|5.65|0
1657767300000|2022-07-14 02:55:00|7.26|5.66|7.28|5.68|7.3|5.7|7.26|5.66|0
1657767600000|2022-07-14 03:00:00|7.29|5.69|7.37|5.77|7.37|5.77|7.28|5.68|0
1657767900000|2022-07-14 03:05:00|7.36|5.76|7.4|5.8|7.44|5.84|7.34|5.74|0
1657768200000|2022-07-14 03:10:00|7.41|5.81|7.39|5.79|7.42|5.82|7.34|5.74|0
1657768500000|2022-07-14 03:15:00|7.4|5.8|7.36|5.76|7.4|5.8|7.36|5.76|0
1657768800000|2022-07-14 03:20:00|7.37|5.77|7.44|5.84|7.49|5.89|7.37|5.77|0
1657769100000|2022-07-14 03:25:00|7.45|5.85|7.52|5.92|7.57|5.97|7.44|5.84|0
1657769400000|2022-07-14 03:30:00|7.51|5.91|7.51|5.91|7.54|5.94|7.47|5.87|0
1657769700000|2022-07-14 03:35:00|7.52|5.92|7.47|5.87|7.55|5.95|7.46|5.86|0
1657770000000|2022-07-14 03:40:00|7.46|5.86|7.53|5.93|7.59|5.99|7.44|5.84|0
1657770300000|2022-07-14 03:45:00|7.54|5.94|7.46|5.86|7.56|5.96|7.46|5.86|0
1657770600000|2022-07-14 03:50:00|7.47|5.87|7.44|5.84|7.49|5.89|7.43|5.83|0
1657770900000|2022-07-14 03:55:00|7.42|5.82|7.44|5.84|7.45|5.85|7.4|5.8|0
1657771200000|2022-07-14 04:00:00|7.45|5.85|7.47|5.87|7.51|5.91|7.45|5.85|0
1657771500000|2022-07-14 04:05:00|7.46|5.86|7.39|5.79|7.47|5.87|7.37|5.77|0
1657771800000|2022-07-14 04:10:00|7.4|5.8|7.36|5.76|7.42|5.82|7.35|5.75|0
1657772100000|2022-07-14 04:15:00|7.37|5.77|7.42|5.82|7.45|5.85|7.37|5.77|0
1657772400000|2022-07-14 04:20:00|7.41|5.81|7.4|5.8|7.41|5.81|7.37|5.77|0
1657772700000|2022-07-14 04:25:00|7.39|5.79|7.44|5.84|7.46|5.86|7.39|5.79|0
1657773000000|2022-07-14 04:30:00|7.45|5.85|7.48|5.88|7.49|5.89|7.44|5.84|0
1657773300000|2022-07-14 04:35:00|7.49|5.89|7.48|5.88|7.52|5.92|7.47|5.87|0
1657773600000|2022-07-14 04:40:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1657773900000|2022-07-14 04:45:00|7.5|5.9|7.52|5.92|7.56|5.96|7.48|5.88|0
1657774200000|2022-07-14 04:50:00|7.53|5.93|7.47|5.87|7.54|5.94|7.45|5.85|0
1657774500000|2022-07-14 04:55:00|7.48|5.88|7.47|5.87|7.5|5.9|7.45|5.85|0
1657774800000|2022-07-14 05:00:00|7.49|5.89|7.53|5.93|7.55|5.95|7.44|5.84|0
1657775100000|2022-07-14 05:05:00|7.54|5.94|7.5|5.9|7.57|5.97|7.49|5.89|0
1657775400000|2022-07-14 05:10:00|7.49|5.89|7.51|5.91|7.52|5.92|7.47|5.87|0
1657775700000|2022-07-14 05:15:00|7.5|5.9|7.48|5.88|7.55|5.95|7.46|5.86|0
1657776000000|2022-07-14 05:20:00|7.47|5.87|7.38|5.78|7.47|5.87|7.36|5.76|0
1657776300000|2022-07-14 05:25:00|7.37|5.77|7.38|5.78|7.39|5.79|7.33|5.73|0
1657776600000|2022-07-14 05:30:00|7.4|5.8|7.4|5.8|7.41|5.81|7.35|5.75|0
1657776900000|2022-07-14 05:35:00|7.39|5.79|7.29|5.69|7.4|5.8|7.29|5.69|0
1657777200000|2022-07-14 05:40:00|7.3|5.7|7.15|5.55|7.3|5.7|7.15|5.55|0
1657777500000|2022-07-14 05:45:00|7.14|5.54|7.16|5.56|7.18|5.58|7.11|5.51|0
1657777800000|2022-07-14 05:50:00|7.17|5.57|7.11|5.51|7.18|5.58|7.09|5.49|0
1657778100000|2022-07-14 05:55:00|7.12|5.52|7.12|5.52|7.16|5.56|7.08|5.48|0
1657778400000|2022-07-14 06:00:00|7.13|5.53|7.04|5.44|7.16|5.56|6.98|5.38|0
1657778700000|2022-07-14 06:05:00|7.03|5.43|7.2|5.6|7.22|5.62|7.02|5.42|0
1657779000000|2022-07-14 06:10:00|7.19|5.59|7.22|5.62|7.27|5.67|7.17|5.57|0
1657779300000|2022-07-14 06:15:00|7.21|5.61|7.05|5.45|7.21|5.61|7.05|5.45|0
1657779600000|2022-07-14 06:20:00|7.06|5.46|7.15|5.55|7.21|5.61|6.98|5.38|0
1657779900000|2022-07-14 06:25:00|7.36|5.76|7.22|5.62|7.36|5.76|7.15|5.55|0
1657780200000|2022-07-14 06:30:00|7.19|5.59|7.11|5.51|7.23|5.63|7.06|5.46|0
1657780500000|2022-07-14 06:35:00|7.1|5.5|7.09|5.49|7.13|5.53|7.05|5.45|0
1657780800000|2022-07-14 06:40:00|7.08|5.48|7.13|5.53|7.15|5.55|7.06|5.46|0
1657781100000|2022-07-14 06:45:00|7.15|5.55|7.14|5.54|7.28|5.68|7.14|5.54|0
1657781400000|2022-07-14 06:50:00|7.13|5.53|7.09|5.49|7.16|5.56|7.09|5.49|0
1657781700000|2022-07-14 06:55:00|7.08|5.48|7.08|5.48|7.15|5.55|7.04|5.44|0
1657782000000|2022-07-14 07:00:00|7.09|5.49|7.03|5.43|7.22|5.62|7.03|5.43|0
1657782300000|2022-07-14 07:05:00|6.92|5.52|6.65|5.25|6.93|5.53|6.65|5.25|0
1657782600000|2022-07-14 07:10:00|6.64|5.24|6.91|5.51|7.03|5.63|6.61|5.21|0
1657782900000|2022-07-14 07:15:00|6.9|5.5|7.12|5.72|7.2|5.8|6.87|5.47|0
1657783200000|2022-07-14 07:20:00|7.13|5.73|6.92|5.52|7.21|5.81|6.86|5.46|0
1657783500000|2022-07-14 07:25:00|6.98|5.58|6.93|5.53|6.99|5.59|6.85|5.45|0
1657783800000|2022-07-14 07:30:00|6.92|5.52|6.79|5.39|6.98|5.58|6.75|5.35|0
1657784100000|2022-07-14 07:35:00|6.8|5.4|6.79|5.39|6.99|5.59|6.78|5.38|0
1657784400000|2022-07-14 07:40:00|6.78|5.38|6.77|5.37|6.86|5.46|6.7|5.3|0
1657784700000|2022-07-14 07:45:00|6.78|5.38|6.59|5.19|6.78|5.38|6.59|5.19|0
1657785000000|2022-07-14 07:50:00|6.6|5.2|6.52|5.12|6.63|5.23|6.49|5.09|0
1657785300000|2022-07-14 07:55:00|6.54|5.14|6.49|5.09|6.56|5.16|6.45|5.05|0
1657785600000|2022-07-14 08:00:00|6.47|5.07|6.63|5.23|6.67|5.27|6.38|4.98|0
1657785900000|2022-07-14 08:05:00|6.65|5.25|6.61|5.21|6.65|5.25|6.52|5.12|0
1657786200000|2022-07-14 08:10:00|6.63|5.23|6.6|5.2|6.64|5.24|6.54|5.14|0
1657786500000|2022-07-14 08:15:00|6.61|5.21|6.56|5.16|6.64|5.24|6.48|5.08|0
1657786800000|2022-07-14 08:20:00|6.57|5.17|6.29|4.89|6.57|5.17|6.29|4.89|0
1657787100000|2022-07-14 08:25:00|6.28|4.88|6.32|4.92|6.35|4.95|6.26|4.86|0
1657787400000|2022-07-14 08:30:00|6.29|4.89|6.2|4.8|6.29|4.89|6.17|4.77|0
1657787700000|2022-07-14 08:35:00|6.21|4.81|6.3|4.9|6.37|4.97|6.02|4.62|0
1657788000000|2022-07-14 08:40:00|6.29|4.89|6.1|4.7|6.32|4.92|6.1|4.7|0
1657788300000|2022-07-14 08:45:00|6.09|4.69|6.51|5.11|6.56|5.16|6.09|4.69|0
1657788600000|2022-07-14 08:50:00|6.48|5.08|6.46|5.06|6.55|5.15|6.41|5.01|0
1657788900000|2022-07-14 08:55:00|6.45|5.05|6.5|5.1|6.64|5.24|6.39|4.99|0
1657789200000|2022-07-14 09:00:00|6.51|5.11|6.57|5.17|6.57|5.17|6.46|5.06|0
1657789500000|2022-07-14 09:05:00|6.58|5.18|6.61|5.21|6.61|5.21|6.52|5.12|0
1657789800000|2022-07-14 09:10:00|6.62|5.22|6.57|5.17|6.66|5.26|6.55|5.15|0
1657790100000|2022-07-14 09:15:00|6.58|5.18|6.52|5.12|6.59|5.19|6.48|5.08|0
1657790400000|2022-07-14 09:20:00|6.53|5.13|6.4|5|6.59|5.19|6.37|4.97|0
1657790700000|2022-07-14 09:25:00|6.43|5.03|6.48|5.08|6.55|5.15|6.42|5.02|0
1657791000000|2022-07-14 09:30:00|6.5|5.1|6.45|5.05|6.58|5.18|6.43|5.03|0
1657791300000|2022-07-14 09:35:00|6.46|5.06|6.53|5.13|6.54|5.14|6.41|5.01|0
1657791600000|2022-07-14 09:40:00|6.54|5.14|6.65|5.25|6.68|5.28|6.51|5.11|0
1657791900000|2022-07-14 09:45:00|6.64|5.24|6.69|5.29|6.69|5.29|6.63|5.23|0
1657792200000|2022-07-14 09:50:00|6.68|5.28|6.76|5.36|6.76|5.36|6.59|5.19|0
1657792500000|2022-07-14 09:55:00|6.75|5.35|6.33|4.93|6.81|5.41|6.16|4.76|0
1657792800000|2022-07-14 10:00:00|6.34|4.94|6.3|4.9|6.34|4.94|6.27|4.87|0
1657793100000|2022-07-14 10:05:00|6.31|4.91|6.29|4.89|6.38|4.98|6.29|4.89|0
1657793400000|2022-07-14 10:10:00|6.28|4.88|6.21|4.81|6.32|4.92|6.18|4.78|0
1657793700000|2022-07-14 10:15:00|6.2|4.8|6.21|4.81|6.28|4.88|6.17|4.77|0
1657794000000|2022-07-14 10:20:00|6.2|4.8|6.18|4.78|6.29|4.89|6.16|4.76|0
1657794300000|2022-07-14 10:25:00|6.17|4.77|6.21|4.81|6.23|4.83|6.17|4.77|0
1657794600000|2022-07-14 10:30:00|6.23|4.83|6.25|4.85|6.26|4.86|6.15|4.75|0
1657794900000|2022-07-14 10:35:00|6.26|4.86|6.27|4.87|6.3|4.9|6.22|4.82|0
1657795200000|2022-07-14 10:40:00|6.25|4.85|6.18|4.78|6.31|4.91|6.17|4.77|0
1657795500000|2022-07-14 10:45:00|6.2|4.8|5.83|4.43|6.2|4.8|5.81|4.41|0
1657795800000|2022-07-14 10:50:00|5.84|4.44|5.82|4.42|5.84|4.44|5.7|4.3|0
1657796100000|2022-07-14 10:55:00|5.86|4.46|5.86|4.46|5.97|4.57|5.76|4.36|0
1657796400000|2022-07-14 11:00:00|5.89|4.49|5.97|4.57|6.05|4.65|5.87|4.47|0
1657796700000|2022-07-14 11:05:00|5.96|4.56|5.9|4.5|5.99|4.59|5.85|4.45|0
1657797000000|2022-07-14 11:10:00|5.89|4.49|5.93|4.53|5.94|4.54|5.8|4.4|0
1657797300000|2022-07-14 11:15:00|5.92|4.52|5.94|4.54|5.98|4.58|5.87|4.47|0
1657797600000|2022-07-14 11:20:00|5.95|4.55|5.93|4.53|5.98|4.58|5.86|4.46|0
1657797900000|2022-07-14 11:25:00|5.92|4.52|5.9|4.5|5.92|4.52|5.79|4.39|0
1657798200000|2022-07-14 11:30:00|5.97|4.57|5.85|4.45|6.03|4.63|5.74|4.34|0
1657798500000|2022-07-14 11:35:00|5.83|4.43|5.78|4.38|5.83|4.43|5.73|4.33|0
1657798800000|2022-07-14 11:40:00|5.76|4.36|5.75|4.35|5.88|4.48|5.74|4.34|0
1657799100000|2022-07-14 11:45:00|5.74|4.34|5.97|4.57|6.01|4.61|5.74|4.34|0
1657799400000|2022-07-14 11:50:00|5.96|4.56|5.94|4.54|6|4.6|5.92|4.52|0
1657799700000|2022-07-14 11:55:00|5.95|4.55|5.94|4.54|6|4.6|5.91|4.51|0
1657800000000|2022-07-14 12:00:00|5.95|4.55|5.85|4.45|6.02|4.62|5.81|4.41|0
1657800300000|2022-07-14 12:05:00|5.83|4.43|5.89|4.49|6.25|4.85|5.7|4.3|0
1657800600000|2022-07-14 12:10:00|5.9|4.5|6.05|4.65|6.07|4.67|5.9|4.5|0
1657800900000|2022-07-14 12:15:00|6.04|4.64|6.1|4.7|6.12|4.72|6.02|4.62|0
1657801200000|2022-07-14 12:20:00|6.09|4.69|6.08|4.68|6.19|4.79|6.07|4.67|0
1657801500000|2022-07-14 12:25:00|6.07|4.67|6.11|4.71|6.13|4.73|6.04|4.64|0
1657801800000|2022-07-14 12:30:00|6.22|4.82|5.85|4.45|6.36|4.96|5.74|4.34|0
1657802100000|2022-07-14 12:35:00|5.84|4.44|5.89|4.49|5.98|4.58|5.75|4.35|0
1657802400000|2022-07-14 12:40:00|5.91|4.51|5.89|4.49|5.91|4.51|5.7|4.3|0
1657802700000|2022-07-14 12:45:00|5.87|4.47|5.83|4.43|5.9|4.5|5.76|4.36|0
1657803000000|2022-07-14 12:50:00|5.81|4.41|5.89|4.49|5.92|4.52|5.8|4.4|0
1657803300000|2022-07-14 12:55:00|5.88|4.48|5.83|4.43|5.9|4.5|5.73|4.33|0
1657803600000|2022-07-14 13:00:00|5.82|4.42|5.89|4.49|5.93|4.53|5.76|4.36|0
1657803900000|2022-07-14 13:05:00|5.86|4.46|5.69|4.29|5.92|4.52|5.68|4.28|0
1657804200000|2022-07-14 13:10:00|5.7|4.3|5.97|4.57|5.97|4.57|5.61|4.21|0
1657804500000|2022-07-14 13:15:00|5.96|4.56|6.09|4.69|6.12|4.72|5.96|4.56|0
1657804800000|2022-07-14 13:20:00|6.08|4.68|6.14|4.74|6.19|4.79|6.07|4.67|0
1657805100000|2022-07-14 13:25:00|6.13|4.73|6.06|4.66|6.21|4.81|6.05|4.65|0
1657805400000|2022-07-14 13:30:00|6.05|4.65|5.91|4.51|6.27|4.87|5.82|4.42|0
1657805700000|2022-07-14 13:35:00|5.93|4.53|5.62|4.22|5.96|4.56|5.58|4.18|0
1657806000000|2022-07-14 13:40:00|5.58|4.18|5.62|4.22|5.68|4.28|5.48|4.08|0
1657806300000|2022-07-14 13:45:00|5.6|4.2|5.86|4.46|5.96|4.56|5.6|4.2|0
1657806600000|2022-07-14 13:50:00|5.84|4.44|5.92|4.52|6.1|4.7|5.79|4.39|0
1657806900000|2022-07-14 13:55:00|5.93|4.53|5.75|4.35|6|4.6|5.75|4.35|0
1657807200000|2022-07-14 14:00:00|5.73|4.33|5.46|4.06|5.73|4.33|5.45|4.05|0
1657807500000|2022-07-14 14:05:00|5.43|4.03|5.62|4.22|5.67|4.27|5.43|4.03|0
1657807800000|2022-07-14 14:10:00|5.61|4.21|5.68|4.28|5.7|4.3|5.51|4.11|0
1657808100000|2022-07-14 14:15:00|5.67|4.27|5.59|4.19|5.73|4.33|5.54|4.14|0
1657808400000|2022-07-14 14:20:00|5.62|4.22|5.76|4.36|5.8|4.4|5.62|4.22|0
1657808700000|2022-07-14 14:25:00|5.74|4.34|5.78|4.38|5.85|4.45|5.69|4.29|0
1657809000000|2022-07-14 14:30:00|5.77|4.37|5.74|4.34|5.97|4.57|5.64|4.24|0
1657809300000|2022-07-14 14:35:00|5.75|4.35|5.61|4.21|5.75|4.35|5.45|4.05|0
1657809600000|2022-07-14 14:40:00|5.6|4.2|5.64|4.24|5.76|4.36|5.6|4.2|0
1657809900000|2022-07-14 14:45:00|5.63|4.23|5.71|4.31|5.73|4.33|5.53|4.13|0
1657810200000|2022-07-14 14:50:00|5.74|4.34|5.95|4.55|5.97|4.57|5.64|4.24|0
1657810500000|2022-07-14 14:55:00|5.92|4.52|5.74|4.34|5.93|4.53|5.69|4.29|0
1657810800000|2022-07-14 15:00:00|5.75|4.35|5.89|4.49|6.07|4.67|5.74|4.34|0
1657811100000|2022-07-14 15:05:00|5.88|4.48|6.15|4.75|6.15|4.75|5.87|4.47|0
1657811400000|2022-07-14 15:10:00|6.13|4.73|6.04|4.64|6.2|4.8|6|4.6|0
1657811700000|2022-07-14 15:15:00|6.03|4.63|6.22|4.82|6.23|4.83|5.91|4.51|0
1657812000000|2022-07-14 15:20:00|6.21|4.81|6.28|4.88|6.43|5.03|6.15|4.75|0
1657812300000|2022-07-14 15:25:00|6.29|4.89|6.36|4.96|6.37|4.97|6.25|4.85|0
1657812600000|2022-07-14 15:30:00|6.34|4.94|5.92|4.52|6.41|5.01|5.91|4.51|0
1657812900000|2022-07-14 15:35:00|5.93|4.53|6.01|4.61|6.06|4.66|5.82|4.42|0
1657813200000|2022-07-14 15:40:00|6.03|4.63|6.49|5.09|6.64|5.24|6.03|4.63|0
1657813500000|2022-07-14 15:45:00|6.48|5.08|6.34|4.94|6.53|5.13|6.31|4.91|0
1657813800000|2022-07-14 15:50:00|6.33|4.93|6.3|4.9|6.46|5.06|6.28|4.88|0
1657814100000|2022-07-14 15:55:00|6.31|4.91|6.42|5.02|6.49|5.09|6.25|4.85|0
1657814400000|2022-07-14 16:00:00|6.44|5.04|6.38|4.98|6.49|5.09|6.3|4.9|0
1657814700000|2022-07-14 16:05:00|6.37|4.97|6.22|4.82|6.38|4.98|6.17|4.77|0
1657815000000|2022-07-14 16:10:00|6.24|4.84|6.12|4.72|6.29|4.89|6.03|4.63|0
1657815300000|2022-07-14 16:15:00|6.13|4.73|6.11|4.71|6.22|4.82|5.97|4.57|0
1657815600000|2022-07-14 16:20:00|6.09|4.69|5.98|4.58|6.21|4.81|5.98|4.58|0
1657815900000|2022-07-14 16:25:00|6|4.6|5.76|4.36|6|4.6|5.75|4.35|0
1657816200000|2022-07-14 16:30:00|5.77|4.37|5.82|4.42|5.92|4.52|5.77|4.37|0
1657816500000|2022-07-14 16:35:00|5.81|4.41|5.84|4.44|5.87|4.47|5.75|4.35|0
1657816800000|2022-07-14 16:40:00|5.85|4.45|5.75|4.35|5.85|4.45|5.68|4.28|0
1657817100000|2022-07-14 16:45:00|5.76|4.36|5.47|4.07|5.78|4.38|5.47|4.07|0
1657817400000|2022-07-14 16:50:00|5.48|4.08|5.88|4.48|5.91|4.51|5.44|4.04|0
1657817700000|2022-07-14 16:55:00|5.89|4.49|5.95|4.55|5.96|4.56|5.81|4.41|0
1657818000000|2022-07-14 17:00:00|5.93|4.53|5.84|4.44|5.97|4.57|5.8|4.4|0
1657818300000|2022-07-14 17:05:00|5.83|4.43|5.95|4.55|5.96|4.56|5.74|4.34|0
1657818600000|2022-07-14 17:10:00|5.94|4.54|6.03|4.63|6.1|4.7|5.79|4.39|0
1657818900000|2022-07-14 17:15:00|6.02|4.62|6.27|4.87|6.33|4.93|5.96|4.56|0
1657819200000|2022-07-14 17:20:00|6.29|4.89|6.06|4.66|6.43|5.03|6.05|4.65|0
1657819500000|2022-07-14 17:25:00|6.04|4.64|6.21|4.81|6.23|4.83|6.04|4.64|0
1657819800000|2022-07-14 17:30:00|6.2|4.8|5.99|4.59|6.2|4.8|5.97|4.57|0
1657820100000|2022-07-14 17:35:00|5.98|4.58|6.17|4.77|6.21|4.81|5.98|4.58|0
1657820400000|2022-07-14 17:40:00|6.18|4.78|6.28|4.88|6.33|4.93|6.16|4.76|0
1657820700000|2022-07-14 17:45:00|6.3|4.9|6.16|4.76|6.34|4.94|6.15|4.75|0
1657821000000|2022-07-14 17:50:00|6.17|4.77|6.1|4.7|6.27|4.87|5.99|4.59|0
1657821300000|2022-07-14 17:55:00|6.13|4.73|6.21|4.81|6.26|4.86|6.11|4.71|0
1657821600000|2022-07-14 18:00:00|6.2|4.8|6.32|4.92|6.36|4.96|6.17|4.77|0
1657821900000|2022-07-14 18:05:00|6.3|4.9|6.22|4.82|6.44|5.04|6.21|4.81|0
1657822200000|2022-07-14 18:10:00|6.19|4.79|6.17|4.77|6.23|4.83|6.08|4.68|0
1657822500000|2022-07-14 18:15:00|6.18|4.78|6.49|5.09|6.54|5.14|6.13|4.73|0
1657822800000|2022-07-14 18:20:00|6.51|5.11|6.49|5.09|6.69|5.29|6.46|5.06|0
1657823100000|2022-07-14 18:25:00|6.52|5.12|6.61|5.21|6.63|5.23|6.41|5.01|0
1657823400000|2022-07-14 18:30:00|6.62|5.22|6.64|5.24|6.69|5.29|6.53|5.13|0
1657823700000|2022-07-14 18:35:00|6.65|5.25|6.67|5.27|6.86|5.46|6.46|5.06|0
1657824000000|2022-07-14 18:40:00|6.68|5.28|6.38|4.98|6.68|5.28|6.33|4.93|0
1657824300000|2022-07-14 18:45:00|6.37|4.97|6.43|5.03|6.43|5.03|6.29|4.89|0
1657824600000|2022-07-14 18:50:00|6.42|5.02|6.32|4.92|6.42|5.02|6.27|4.87|0
1657824900000|2022-07-14 18:55:00|6.35|4.95|6.48|5.08|6.57|5.17|6.35|4.95|0
1657825200000|2022-07-14 19:00:00|6.51|5.11|6.43|5.03|6.6|5.2|6.41|5.01|0
1657825500000|2022-07-14 19:05:00|6.42|5.02|6.26|4.86|6.63|5.23|6.24|4.84|0
1657825800000|2022-07-14 19:10:00|6.25|4.85|6.46|5.06|6.49|5.09|6.23|4.83|0
1657826100000|2022-07-14 19:15:00|6.47|5.07|6.43|5.03|6.49|5.09|6.29|4.89|0
1657826400000|2022-07-14 19:20:00|6.44|5.04|6.66|5.26|6.68|5.28|6.41|5.01|0
1657826700000|2022-07-14 19:25:00|6.68|5.28|6.7|5.3|6.7|5.3|6.56|5.16|0
1657827000000|2022-07-14 19:30:00|6.71|5.31|6.54|5.14|6.72|5.32|6.54|5.14|0
1657827300000|2022-07-14 19:35:00|6.5|5.1|6.39|4.99|6.54|5.14|6.32|4.92|0
1657827600000|2022-07-14 19:40:00|6.36|4.96|6.44|5.04|6.48|5.08|6.32|4.92|0
1657827900000|2022-07-14 19:45:00|6.4|5|6.41|5.01|6.49|5.09|6.25|4.85|0
1657828200000|2022-07-14 19:50:00|6.47|5.07|6.53|5.13|6.57|5.17|6.45|5.05|0
1657828500000|2022-07-14 19:55:00|6.51|5.11|6.48|5.08|6.66|5.26|6.41|5.01|0
1657828800000|2022-07-14 20:00:00|6.53|5.13|6.66|5.26|6.67|5.27|6.52|5.12|0
1657829100000|2022-07-14 20:05:00|6.67|5.27|6.59|5.19|6.67|5.27|6.54|5.14|0
1657829400000|2022-07-14 20:10:00|6.58|5.18|6.65|5.25|6.65|5.25|6.51|5.11|0
1657829700000|2022-07-14 20:15:00|6.73|5.13|6.64|5.04|6.73|5.13|6.64|5.04|0
1657830000000|2022-07-14 20:20:00|6.63|5.03|6.63|5.03|6.67|5.07|6.62|5.02|0
1657830300000|2022-07-14 20:25:00|6.64|5.04|6.65|5.05|6.65|5.05|6.63|5.03|0
1657830600000|2022-07-14 20:30:00|6.64|5.04|6.63|5.03|6.65|5.05|6.63|5.03|0
1657830900000|2022-07-14 20:35:00|6.64|5.04|6.7|5.1|6.71|5.11|6.63|5.03|0
1657831200000|2022-07-14 20:40:00|6.71|5.11|6.74|5.14|6.76|5.16|6.7|5.1|0
1657831500000|2022-07-14 20:45:00|6.73|5.13|6.73|5.13|6.73|5.13|6.71|5.11|0
1657831800000|2022-07-14 20:50:00|6.74|5.14|6.7|5.1|6.74|5.14|6.7|5.1|0
1657832100000|2022-07-14 20:55:00|6.69|5.09|6.69|5.09|6.7|5.1|6.66|5.06|0
1657832400000|2022-07-14 21:00:00|6.67|5.07|6.66|5.06|6.69|5.09|6.64|5.04|0
1657832700000|2022-07-14 21:05:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1657833000000|2022-07-14 21:10:00|6.65|5.05|6.66|5.06|6.66|5.06|6.65|5.05|0
1657833300000|2022-07-14 21:15:00|6.67|5.07|6.67|5.07|6.67|5.07|6.66|5.06|0
1657833600000|2022-07-14 21:20:00|6.66|5.06|6.66|5.06|6.67|5.07|6.66|5.06|0
1657833900000|2022-07-14 21:25:00|6.67|5.07|6.67|5.07|6.67|5.07|6.67|5.07|0
1657834200000|2022-07-14 21:30:00|6.66|5.06|6.67|5.07|6.67|5.07|6.66|5.06|0
1657834800000|2022-07-14 21:40:00|6.68|5.08|6.68|5.08|6.68|5.08|6.68|5.08|0
1657835100000|2022-07-14 21:45:00|6.69|5.09|6.69|5.09|6.69|5.09|6.68|5.08|0
1657836000000|2022-07-14 22:00:00|6.72|5.12|6.77|5.17|6.84|5.24|6.72|5.12|0
1657836300000|2022-07-14 22:05:00|6.75|5.15|6.84|5.24|6.84|5.24|6.73|5.13|0
1657836600000|2022-07-14 22:10:00|6.83|5.23|6.82|5.22|6.84|5.24|6.8|5.2|0
1657836900000|2022-07-14 22:15:00|6.83|5.23|6.91|5.31|6.91|5.31|6.82|5.22|0
1657837200000|2022-07-14 22:20:00|6.89|5.29|6.89|5.29|6.91|5.31|6.82|5.22|0
1657837500000|2022-07-14 22:25:00|6.88|5.28|6.89|5.29|6.93|5.33|6.88|5.28|0
1657837800000|2022-07-14 22:30:00|6.9|5.3|6.93|5.33|6.94|5.34|6.9|5.3|0
1657838100000|2022-07-14 22:35:00|6.94|5.34|7.01|5.41|7.06|5.46|6.92|5.32|0
1657838400000|2022-07-14 22:40:00|7.02|5.42|7.05|5.45|7.09|5.49|7.02|5.42|0
1657838700000|2022-07-14 22:45:00|7.04|5.44|7.05|5.45|7.08|5.48|7.03|5.43|0
1657839000000|2022-07-14 22:50:00|7.04|5.44|6.96|5.36|7.04|5.44|6.96|5.36|0
1657839300000|2022-07-14 22:55:00|6.97|5.37|6.97|5.37|7|5.4|6.96|5.36|0
1657839600000|2022-07-14 23:00:00|6.98|5.38|6.97|5.37|6.99|5.39|6.96|5.36|0
1657839900000|2022-07-14 23:05:00|6.96|5.36|6.99|5.39|7.03|5.43|6.96|5.36|0
1657840200000|2022-07-14 23:10:00|6.98|5.38|6.94|5.34|6.98|5.38|6.94|5.34|0
1657840500000|2022-07-14 23:15:00|6.95|5.35|6.94|5.34|6.95|5.35|6.94|5.34|0
1657840800000|2022-07-14 23:20:00|6.95|5.35|6.94|5.34|6.95|5.35|6.94|5.34|0
1657841100000|2022-07-14 23:25:00|6.95|5.35|6.99|5.39|7.01|5.41|6.95|5.35|0
1657841400000|2022-07-14 23:30:00|7.01|5.41|6.97|5.37|7.01|5.41|6.96|5.36|0
1657841700000|2022-07-14 23:35:00|6.96|5.36|7.08|5.48|7.08|5.48|6.96|5.36|0
1657842000000|2022-07-14 23:40:00|7.09|5.49|7.09|5.49|7.16|5.56|7.08|5.48|0
1657842300000|2022-07-14 23:45:00|7.1|5.5|7.12|5.52|7.13|5.53|7.09|5.49|0
1657842600000|2022-07-14 23:50:00|7.11|5.51|7.06|5.46|7.13|5.53|7.05|5.45|0
1657842900000|2022-07-14 23:55:00|7.04|5.44|7.22|5.62|7.23|5.63|7.04|5.44|0
1657843200000|2022-07-15 00:00:00|7.21|5.61|7.1|5.5|7.22|5.62|7.05|5.45|0
1657843500000|2022-07-15 00:05:00|7.08|5.48|7.05|5.45|7.1|5.5|7|5.4|0
1657843800000|2022-07-15 00:10:00|7.04|5.44|6.97|5.37|7.08|5.48|6.96|5.36|0
1657844100000|2022-07-15 00:15:00|6.99|5.39|6.9|5.3|6.99|5.39|6.84|5.24|0
1657844400000|2022-07-15 00:20:00|6.88|5.28|6.77|5.17|6.9|5.3|6.77|5.17|0
1657844700000|2022-07-15 00:25:00|6.76|5.16|6.73|5.13|6.81|5.21|6.69|5.09|0
1657845000000|2022-07-15 00:30:00|6.71|5.11|6.85|5.25|6.86|5.26|6.71|5.11|0
1657845300000|2022-07-15 00:35:00|6.86|5.26|6.78|5.18|6.88|5.28|6.74|5.14|0
1657845600000|2022-07-15 00:40:00|6.79|5.19|6.94|5.34|6.94|5.34|6.65|5.05|0
1657845900000|2022-07-15 00:45:00|6.95|5.35|7.06|5.46|7.07|5.47|6.91|5.31|0
1657846200000|2022-07-15 00:50:00|7.04|5.44|7.01|5.41|7.05|5.45|7.01|5.41|0
1657846500000|2022-07-15 00:55:00|7.02|5.42|6.88|5.28|7.03|5.43|6.88|5.28|0
1657846800000|2022-07-15 01:00:00|6.86|5.26|6.92|5.32|6.92|5.32|6.84|5.24|0
1657847100000|2022-07-15 01:05:00|6.91|5.31|6.88|5.28|6.93|5.33|6.79|5.19|0
1657847400000|2022-07-15 01:10:00|6.89|5.29|6.92|5.32|6.93|5.33|6.84|5.24|0
1657847700000|2022-07-15 01:15:00|6.91|5.31|6.9|5.3|6.96|5.36|6.9|5.3|0
1657848000000|2022-07-15 01:20:00|6.91|5.31|6.98|5.38|7.02|5.42|6.85|5.25|0
1657848300000|2022-07-15 01:25:00|6.97|5.37|7.04|5.44|7.07|5.47|6.94|5.34|0
1657848600000|2022-07-15 01:30:00|7.05|5.45|7.04|5.44|7.13|5.53|7.03|5.43|0
1657848900000|2022-07-15 01:35:00|7.06|5.46|7.07|5.47|7.09|5.49|6.99|5.39|0
1657849200000|2022-07-15 01:40:00|7.08|5.48|7.08|5.48|7.09|5.49|6.96|5.36|0
1657849500000|2022-07-15 01:45:00|7.07|5.47|7.08|5.48|7.14|5.54|7.05|5.45|0
1657849800000|2022-07-15 01:50:00|7.09|5.49|7.16|5.56|7.2|5.6|7.08|5.48|0
1657850100000|2022-07-15 01:55:00|7.17|5.57|7.22|5.62|7.22|5.62|7.14|5.54|0
1657850400000|2022-07-15 02:00:00|7.21|5.61|7.21|5.61|7.24|5.64|7.15|5.55|0
1657850700000|2022-07-15 02:05:00|7.22|5.62|7.24|5.64|7.26|5.66|7.2|5.6|0
1657851000000|2022-07-15 02:10:00|7.25|5.65|7.2|5.6|7.27|5.67|7.19|5.59|0
1657851300000|2022-07-15 02:15:00|7.21|5.61|7.26|5.66|7.27|5.67|7.18|5.58|0
1657851600000|2022-07-15 02:20:00|7.27|5.67|7.25|5.65|7.29|5.69|7.23|5.63|0
1657851900000|2022-07-15 02:25:00|7.24|5.64|7.25|5.65|7.25|5.65|7.2|5.6|0
1657852200000|2022-07-15 02:30:00|7.28|5.68|7.25|5.65|7.29|5.69|7.23|5.63|0
1657852500000|2022-07-15 02:35:00|7.26|5.66|7.2|5.6|7.28|5.68|7.16|5.56|0
1657852800000|2022-07-15 02:40:00|7.21|5.61|7.2|5.6|7.22|5.62|7.19|5.59|0
1657853100000|2022-07-15 02:45:00|7.21|5.61|7.12|5.52|7.21|5.61|7.12|5.52|0
1657853400000|2022-07-15 02:50:00|7.13|5.53|7.25|5.65|7.25|5.65|7.13|5.53|0
1657853700000|2022-07-15 02:55:00|7.26|5.66|7.26|5.66|7.27|5.67|7.22|5.62|0
1657854000000|2022-07-15 03:00:00|7.25|5.65|7.27|5.67|7.29|5.69|7.25|5.65|0
1657854300000|2022-07-15 03:05:00|7.26|5.66|7.2|5.6|7.27|5.67|7.2|5.6|0
1657854600000|2022-07-15 03:10:00|7.22|5.62|7.18|5.58|7.25|5.65|7.18|5.58|0
1657854900000|2022-07-15 03:15:00|7.19|5.59|7.08|5.48|7.23|5.63|7.08|5.48|0
1657855200000|2022-07-15 03:20:00|7.06|5.46|7.15|5.55|7.17|5.57|7.03|5.43|0
1657855500000|2022-07-15 03:25:00|7.16|5.56|7.14|5.54|7.22|5.62|7.14|5.54|0
1657855800000|2022-07-15 03:30:00|7.13|5.53|7.24|5.64|7.24|5.64|7.13|5.53|0
1657856100000|2022-07-15 03:35:00|7.26|5.66|7.25|5.65|7.26|5.66|7.2|5.6|0
1657856400000|2022-07-15 03:40:00|7.24|5.64|7.26|5.66|7.27|5.67|7.23|5.63|0
1657856700000|2022-07-15 03:45:00|7.27|5.67|7.23|5.63|7.28|5.68|7.19|5.59|0
1657857000000|2022-07-15 03:50:00|7.24|5.64|7.27|5.67|7.3|5.7|7.2|5.6|0
1657857300000|2022-07-15 03:55:00|7.26|5.66|7.28|5.68|7.3|5.7|7.25|5.65|0
1657857600000|2022-07-15 04:00:00|7.29|5.69|7.18|5.58|7.29|5.69|7.18|5.58|0
1657857900000|2022-07-15 04:05:00|7.19|5.59|7.18|5.58|7.2|5.6|7.14|5.54|0
1657858200000|2022-07-15 04:10:00|7.17|5.57|7.2|5.6|7.22|5.62|7.17|5.57|0
1657858500000|2022-07-15 04:15:00|7.19|5.59|7.2|5.6|7.21|5.61|7.17|5.57|0
1657858800000|2022-07-15 04:20:00|7.21|5.61|7.18|5.58|7.21|5.61|7.16|5.56|0
1657859100000|2022-07-15 04:25:00|7.19|5.59|7.17|5.57|7.2|5.6|7.16|5.56|0
1657859400000|2022-07-15 04:30:00|7.18|5.58|7.19|5.59|7.21|5.61|7.17|5.57|0
1657859700000|2022-07-15 04:35:00|7.2|5.6|7.19|5.59|7.2|5.6|7.14|5.54|0
1657860000000|2022-07-15 04:40:00|7.2|5.6|7.15|5.55|7.2|5.6|7.14|5.54|0
1657860300000|2022-07-15 04:45:00|7.16|5.56|7.13|5.53|7.17|5.57|7.13|5.53|0
1657860600000|2022-07-15 04:50:00|7.12|5.52|7.14|5.54|7.15|5.55|7.09|5.49|0
1657860900000|2022-07-15 04:55:00|7.13|5.53|7.12|5.52|7.15|5.55|7.11|5.51|0
1657861200000|2022-07-15 05:00:00|7.14|5.54|7.05|5.45|7.16|5.56|7.04|5.44|0
1657861500000|2022-07-15 05:05:00|7.04|5.44|7.03|5.43|7.07|5.47|7.02|5.42|0
1657861800000|2022-07-15 05:10:00|7.02|5.42|7|5.4|7.05|5.45|6.99|5.39|0
1657862100000|2022-07-15 05:15:00|6.99|5.39|6.97|5.37|7|5.4|6.95|5.35|0
1657862400000|2022-07-15 05:20:00|6.98|5.38|6.94|5.34|7|5.4|6.93|5.33|0
1657862700000|2022-07-15 05:25:00|6.93|5.33|6.91|5.31|6.96|5.36|6.91|5.31|0
1657863000000|2022-07-15 05:30:00|6.9|5.3|6.82|5.22|6.92|5.32|6.81|5.21|0
1657863300000|2022-07-15 05:35:00|6.81|5.21|6.8|5.2|6.86|5.26|6.8|5.2|0
1657863600000|2022-07-15 05:40:00|6.79|5.19|6.81|5.21|6.82|5.22|6.76|5.16|0
1657863900000|2022-07-15 05:45:00|6.82|5.22|6.95|5.35|6.95|5.35|6.81|5.21|0
1657864200000|2022-07-15 05:50:00|6.94|5.34|6.91|5.31|6.99|5.39|6.91|5.31|0
1657864500000|2022-07-15 05:55:00|6.9|5.3|6.96|5.36|7|5.4|6.88|5.28|0
1657864800000|2022-07-15 06:00:00|6.94|5.34|7.15|5.55|7.2|5.6|6.91|5.31|0
1657865100000|2022-07-15 06:05:00|7.14|5.54|7.13|5.53|7.19|5.59|6.8|5.2|0
1657865400000|2022-07-15 06:10:00|7.11|5.51|7.21|5.61|7.21|5.61|7.08|5.48|0
1657865700000|2022-07-15 06:15:00|7.22|5.62|7.19|5.59|7.23|5.63|7.15|5.55|0
1657866000000|2022-07-15 06:20:00|7.2|5.6|7.09|5.49|7.2|5.6|7.05|5.45|0
1657866300000|2022-07-15 06:25:00|7.08|5.48|7.05|5.45|7.1|5.5|6.99|5.39|0
1657866600000|2022-07-15 06:30:00|7.04|5.44|6.97|5.37|7.1|5.5|6.96|5.36|0
1657866900000|2022-07-15 06:35:00|6.98|5.38|6.8|5.2|6.98|5.38|6.79|5.19|0
1657867200000|2022-07-15 06:40:00|6.79|5.19|6.79|5.19|6.83|5.23|6.74|5.14|0
1657867500000|2022-07-15 06:45:00|6.81|5.21|6.8|5.2|6.87|5.27|6.78|5.18|0
1657867800000|2022-07-15 06:50:00|6.81|5.21|6.8|5.2|6.84|5.24|6.79|5.19|0
1657868100000|2022-07-15 06:55:00|6.79|5.19|6.73|5.13|6.81|5.21|6.73|5.13|0
1657868400000|2022-07-15 07:00:00|6.71|5.11|6.7|5.1|6.79|5.19|6.62|5.02|0
1657868700000|2022-07-15 07:05:00|6.63|5.23|6.5|5.1|6.63|5.23|6.36|4.96|0
1657869000000|2022-07-15 07:10:00|6.51|5.11|6.61|5.21|6.63|5.23|6.47|5.07|0
1657869300000|2022-07-15 07:15:00|6.59|5.19|6.85|5.45|6.85|5.45|6.58|5.18|0
1657869600000|2022-07-15 07:20:00|6.88|5.48|6.9|5.5|6.94|5.54|6.8|5.4|0
1657869900000|2022-07-15 07:25:00|6.92|5.52|6.93|5.53|7.04|5.64|6.9|5.5|0
1657870200000|2022-07-15 07:30:00|6.94|5.54|6.88|5.48|7.01|5.61|6.85|5.45|0
1657870500000|2022-07-15 07:35:00|6.87|5.47|6.99|5.59|7.03|5.63|6.86|5.46|0
1657870800000|2022-07-15 07:40:00|6.97|5.57|6.89|5.49|6.98|5.58|6.86|5.46|0
1657871100000|2022-07-15 07:45:00|6.9|5.5|6.82|5.42|6.93|5.53|6.82|5.42|0
1657871400000|2022-07-15 07:50:00|6.81|5.41|6.77|5.37|6.83|5.43|6.73|5.33|0
1657871700000|2022-07-15 07:55:00|6.76|5.36|6.84|5.44|6.9|5.5|6.76|5.36|0
1657872000000|2022-07-15 08:00:00|6.85|5.45|6.65|5.25|6.87|5.47|6.65|5.25|0
1657872300000|2022-07-15 08:05:00|6.68|5.28|6.75|5.35|6.78|5.38|6.66|5.26|0
1657872600000|2022-07-15 08:10:00|6.73|5.33|6.7|5.3|6.79|5.39|6.66|5.26|0
1657872900000|2022-07-15 08:15:00|6.71|5.31|6.68|5.28|6.73|5.33|6.63|5.23|0
1657873200000|2022-07-15 08:20:00|6.69|5.29|6.78|5.38|6.79|5.39|6.64|5.24|0
1657873500000|2022-07-15 08:25:00|6.77|5.37|6.86|5.46|6.86|5.46|6.77|5.37|0
1657873800000|2022-07-15 08:30:00|6.87|5.47|6.85|5.45|6.92|5.52|6.82|5.42|0
1657874100000|2022-07-15 08:35:00|6.84|5.44|6.87|5.47|6.92|5.52|6.84|5.44|0
1657874400000|2022-07-15 08:40:00|6.88|5.48|7.08|5.68|7.1|5.7|6.88|5.48|0
1657874700000|2022-07-15 08:45:00|7.09|5.69|7.21|5.81|7.22|5.82|7.04|5.64|0
1657875000000|2022-07-15 08:50:00|7.22|5.82|7.25|5.85|7.33|5.93|7.19|5.79|0
1657875300000|2022-07-15 08:55:00|7.26|5.86|7.11|5.71|7.27|5.87|7.09|5.69|0
1657875600000|2022-07-15 09:00:00|7.09|5.69|7.16|5.76|7.19|5.79|7.09|5.69|0
1657875900000|2022-07-15 09:05:00|7.17|5.77|7.26|5.86|7.28|5.88|7.17|5.77|0
1657876200000|2022-07-15 09:10:00|7.27|5.87|7.25|5.85|7.33|5.93|7.24|5.84|0
1657876500000|2022-07-15 09:15:00|7.27|5.87|7.18|5.78|7.29|5.89|7.17|5.77|0
1657876800000|2022-07-15 09:20:00|7.16|5.76|7.05|5.65|7.18|5.78|7.04|5.64|0
1657877100000|2022-07-15 09:25:00|7.04|5.64|7.11|5.71|7.14|5.74|7.04|5.64|0
1657877400000|2022-07-15 09:30:00|7.1|5.7|7.2|5.8|7.2|5.8|7.09|5.69|0
1657877700000|2022-07-15 09:35:00|7.19|5.79|7.18|5.78|7.19|5.79|7.09|5.69|0
1657878000000|2022-07-15 09:40:00|7.19|5.79|7.12|5.72|7.19|5.79|7.1|5.7|0
1657878300000|2022-07-15 09:45:00|7.14|5.74|7.01|5.61|7.14|5.74|7.01|5.61|0
1657878600000|2022-07-15 09:50:00|7.02|5.62|6.95|5.55|7.03|5.63|6.94|5.54|0
1657878900000|2022-07-15 09:55:00|6.94|5.54|7.03|5.63|7.09|5.69|6.94|5.54|0
1657879200000|2022-07-15 10:00:00|7.01|5.61|7|5.6|7.03|5.63|6.91|5.51|0
1657879500000|2022-07-15 10:05:00|6.99|5.59|6.98|5.58|7.01|5.61|6.93|5.53|0
1657879800000|2022-07-15 10:10:00|6.96|5.56|6.98|5.58|7.01|5.61|6.95|5.55|0
1657880100000|2022-07-15 10:15:00|6.97|5.57|6.96|5.56|7.01|5.61|6.95|5.55|0
1657880400000|2022-07-15 10:20:00|6.95|5.55|7.06|5.66|7.15|5.75|6.94|5.54|0
1657880700000|2022-07-15 10:25:00|7.05|5.65|7.13|5.73|7.15|5.75|7.04|5.64|0
1657881000000|2022-07-15 10:30:00|7.12|5.72|7.04|5.64|7.16|5.76|7.04|5.64|0
1657881300000|2022-07-15 10:35:00|7.05|5.65|7.06|5.66|7.06|5.66|7|5.6|0
1657881600000|2022-07-15 10:40:00|7.07|5.67|7.07|5.67|7.08|5.68|7.03|5.63|0
1657881900000|2022-07-15 10:45:00|7.06|5.66|7.16|5.76|7.16|5.76|7.05|5.65|0
1657882200000|2022-07-15 10:50:00|7.15|5.75|7.13|5.73|7.16|5.76|7.09|5.69|0
1657882500000|2022-07-15 10:55:00|7.14|5.74|7.11|5.71|7.15|5.75|7.07|5.67|0
1657882800000|2022-07-15 11:00:00|7.12|5.72|7.2|5.8|7.23|5.83|7.1|5.7|0
1657883100000|2022-07-15 11:05:00|7.19|5.79|7.19|5.79|7.24|5.84|7.15|5.75|0
1657883400000|2022-07-15 11:10:00|7.18|5.78|7.28|5.88|7.29|5.89|7.15|5.75|0
1657883700000|2022-07-15 11:15:00|7.27|5.87|7.21|5.81|7.27|5.87|7.2|5.8|0
1657884000000|2022-07-15 11:20:00|7.22|5.82|7.3|5.9|7.34|5.94|7.2|5.8|0
1657884300000|2022-07-15 11:25:00|7.31|5.91|7.28|5.88|7.36|5.96|7.27|5.87|0
1657884600000|2022-07-15 11:30:00|7.29|5.89|7.34|5.94|7.35|5.95|7.28|5.88|0
1657884900000|2022-07-15 11:35:00|7.33|5.93|7.25|5.85|7.35|5.95|7.25|5.85|0
1657885200000|2022-07-15 11:40:00|7.26|5.86|7.14|5.74|7.26|5.86|7.13|5.73|0
1657885500000|2022-07-15 11:45:00|7.13|5.73|7.23|5.83|7.23|5.83|7.12|5.72|0
1657885800000|2022-07-15 11:50:00|7.22|5.82|7.17|5.77|7.22|5.82|7.15|5.75|0
1657886100000|2022-07-15 11:55:00|7.16|5.76|7.04|5.64|7.18|5.78|7.04|5.64|0
1657886400000|2022-07-15 12:00:00|7.05|5.65|7.06|5.66|7.14|5.74|7.04|5.64|0
1657886700000|2022-07-15 12:05:00|7.04|5.64|7.04|5.64|7.08|5.68|7|5.6|0
1657887000000|2022-07-15 12:10:00|7.05|5.65|7.04|5.64|7.05|5.65|6.97|5.57|0
1657887300000|2022-07-15 12:15:00|7.03|5.63|6.92|5.52|7.05|5.65|6.88|5.48|0
1657887600000|2022-07-15 12:20:00|6.9|5.5|6.86|5.46|6.91|5.51|6.78|5.38|0
1657887900000|2022-07-15 12:25:00|6.87|5.47|6.58|5.18|6.98|5.58|6.58|5.18|0
1657888200000|2022-07-15 12:30:00|6.54|5.14|6.46|5.06|6.67|5.27|6.2|4.8|0
1657888500000|2022-07-15 12:35:00|6.45|5.05|7|5.6|7|5.6|6.41|5.01|0
1657888800000|2022-07-15 12:40:00|7.01|5.61|7.03|5.63|7.06|5.66|6.9|5.5|0
1657889100000|2022-07-15 12:45:00|7.05|5.65|7.61|6.21|7.65|6.25|7.02|5.62|0
1657889400000|2022-07-15 12:50:00|7.59|6.19|7.78|6.38|7.88|6.48|7.58|6.18|0
1657889700000|2022-07-15 12:55:00|7.77|6.37|7.16|5.76|7.87|6.47|7.12|5.72|0
1657890000000|2022-07-15 13:00:00|7.15|5.75|7.68|6.28|7.72|6.32|7.14|5.74|0
1657890300000|2022-07-15 13:05:00|7.67|6.27|7.88|6.48|7.97|6.57|7.66|6.26|0
1657890600000|2022-07-15 13:10:00|7.87|6.47|7.69|6.29|7.87|6.47|7.64|6.24|0
1657890900000|2022-07-15 13:15:00|7.68|6.28|7.65|6.25|7.69|6.29|7.57|6.17|0
1657891200000|2022-07-15 13:20:00|7.66|6.26|7.68|6.28|7.69|6.29|7.55|6.15|0
1657891500000|2022-07-15 13:25:00|7.71|6.31|8.06|6.66|8.09|6.69|7.71|6.31|0
1657891800000|2022-07-15 13:30:00|8.08|6.68|7.62|6.22|8.32|6.92|7.62|6.22|0
1657892100000|2022-07-15 13:35:00|7.7|6.3|7.42|6.02|7.81|6.41|7.35|5.95|0
1657892400000|2022-07-15 13:40:00|7.45|6.05|7.42|6.02|7.47|6.07|7.26|5.86|0
1657892700000|2022-07-15 13:45:00|7.45|6.05|7.57|6.17|7.7|6.3|7.06|5.66|0
1657893000000|2022-07-15 13:50:00|7.55|6.15|7.28|5.88|7.59|6.19|7.22|5.82|0
1657893300000|2022-07-15 13:55:00|7.24|5.84|7.58|6.18|7.63|6.23|7.18|5.78|0
1657893600000|2022-07-15 14:00:00|7.9|6.5|8.11|6.71|8.57|7.17|7.88|6.48|0
1657893900000|2022-07-15 14:05:00|8.09|6.69|8.03|6.63|8.23|6.83|7.78|6.38|0
1657894200000|2022-07-15 14:10:00|8.04|6.64|8.11|6.71|8.25|6.85|7.91|6.51|0
1657894500000|2022-07-15 14:15:00|8.1|6.7|8.18|6.78|8.25|6.85|7.98|6.58|0
1657894800000|2022-07-15 14:20:00|8.21|6.81|8.32|6.92|8.36|6.96|7.78|6.38|0
1657895100000|2022-07-15 14:25:00|8.36|6.96|8.71|7.31|8.74|7.34|8.22|6.82|0
1657895400000|2022-07-15 14:30:00|8.74|7.34|7.88|6.48|8.85|7.45|7.87|6.47|0
1657895700000|2022-07-15 14:35:00|7.87|6.47|7.69|6.29|7.95|6.55|7.67|6.27|0
1657896000000|2022-07-15 14:40:00|7.72|6.32|7.54|6.14|7.77|6.37|7.54|6.14|0
1657896300000|2022-07-15 14:45:00|7.53|6.13|7.56|6.16|7.62|6.22|7.38|5.98|0
1657896600000|2022-07-15 14:50:00|7.53|6.13|7.55|6.15|7.61|6.21|7.46|6.06|0
1657896900000|2022-07-15 14:55:00|7.52|6.12|7.71|6.31|7.76|6.36|7.49|6.09|0
1657897200000|2022-07-15 15:00:00|7.7|6.3|7.82|6.42|7.87|6.47|7.67|6.27|0
1657897500000|2022-07-15 15:05:00|7.83|6.43|8.05|6.65|8.11|6.71|7.76|6.36|0
1657897800000|2022-07-15 15:10:00|8.09|6.69|8.06|6.66|8.09|6.69|7.92|6.52|0
1657898100000|2022-07-15 15:15:00|8.09|6.69|8.03|6.63|8.18|6.78|8|6.6|0
1657898400000|2022-07-15 15:20:00|8.04|6.64|8.11|6.71|8.18|6.78|8.04|6.64|0
1657898700000|2022-07-15 15:25:00|8.12|6.72|8.03|6.63|8.15|6.75|8.02|6.62|0
1657899000000|2022-07-15 15:30:00|8.02|6.62|8|6.6|8.15|6.75|7.89|6.49|0
1657899300000|2022-07-15 15:35:00|8.01|6.61|8.12|6.72|8.15|6.75|7.95|6.55|0
1657899600000|2022-07-15 15:40:00|8.1|6.7|8.08|6.68|8.14|6.74|7.99|6.59|0
1657899900000|2022-07-15 15:45:00|8.09|6.69|8.1|6.7|8.2|6.8|8|6.6|0
1657900200000|2022-07-15 15:50:00|8.06|6.66|7.94|6.54|8.06|6.66|7.94|6.54|0
1657900500000|2022-07-15 15:55:00|7.91|6.51|7.86|6.46|7.98|6.58|7.83|6.43|0
1657900800000|2022-07-15 16:00:00|7.84|6.44|7.92|6.52|7.96|6.56|7.76|6.36|0
1657901100000|2022-07-15 16:05:00|7.9|6.5|7.69|6.29|7.9|6.5|7.66|6.26|0
1657901400000|2022-07-15 16:10:00|7.68|6.28|7.7|6.3|7.76|6.36|7.59|6.19|0
1657901700000|2022-07-15 16:15:00|7.68|6.28|7.82|6.42|7.82|6.42|7.64|6.24|0
1657902000000|2022-07-15 16:20:00|7.81|6.41|7.52|6.12|7.84|6.44|7.51|6.11|0
1657902300000|2022-07-15 16:25:00|7.51|6.11|7.54|6.14|7.59|6.19|7.47|6.07|0
1657902600000|2022-07-15 16:30:00|7.53|6.13|7.42|6.02|7.58|6.18|7.34|5.94|0
1657902900000|2022-07-15 16:35:00|7.4|6|7.43|6.03|7.47|6.07|7.36|5.96|0
1657903200000|2022-07-15 16:40:00|7.42|6.02|7.49|6.09|7.52|6.12|7.31|5.91|0
1657903500000|2022-07-15 16:45:00|7.47|6.07|7.58|6.18|7.61|6.21|7.47|6.07|0
1657903800000|2022-07-15 16:50:00|7.59|6.19|7.48|6.08|7.61|6.21|7.44|6.04|0
1657904100000|2022-07-15 16:55:00|7.49|6.09|7.41|6.01|7.57|6.17|7.41|6.01|0
1657904400000|2022-07-15 17:00:00|7.42|6.02|7.51|6.11|7.51|6.11|7.41|6.01|0
1657904700000|2022-07-15 17:05:00|7.52|6.12|7.59|6.19|7.6|6.2|7.49|6.09|0
1657905000000|2022-07-15 17:10:00|7.58|6.18|7.59|6.19|7.62|6.22|7.55|6.15|0
1657905300000|2022-07-15 17:15:00|7.56|6.16|7.57|6.17|7.59|6.19|7.5|6.1|0
1657905600000|2022-07-15 17:20:00|7.58|6.18|7.59|6.19|7.6|6.2|7.51|6.11|0
1657905900000|2022-07-15 17:25:00|7.6|6.2|7.75|6.35|7.75|6.35|7.58|6.18|0
1657906200000|2022-07-15 17:30:00|7.74|6.34|7.77|6.37|7.8|6.4|7.69|6.29|0
1657906500000|2022-07-15 17:35:00|7.76|6.36|7.8|6.4|7.8|6.4|7.72|6.32|0
1657906800000|2022-07-15 17:40:00|7.81|6.41|7.72|6.32|7.81|6.41|7.7|6.3|0
1657907100000|2022-07-15 17:45:00|7.71|6.31|7.65|6.25|7.75|6.35|7.65|6.25|0
1657907400000|2022-07-15 17:50:00|7.64|6.24|7.5|6.1|7.7|6.3|7.5|6.1|0
1657907700000|2022-07-15 17:55:00|7.49|6.09|7.57|6.17|7.59|6.19|7.47|6.07|0
1657908000000|2022-07-15 18:00:00|7.58|6.18|7.43|6.03|7.6|6.2|7.39|5.99|0
1657908300000|2022-07-15 18:05:00|7.44|6.04|7.52|6.12|7.52|6.12|7.42|6.02|0
1657908600000|2022-07-15 18:10:00|7.54|6.14|7.6|6.2|7.6|6.2|7.47|6.07|0
1657908900000|2022-07-15 18:15:00|7.61|6.21|7.65|6.25|7.66|6.26|7.57|6.17|0
1657909200000|2022-07-15 18:20:00|7.66|6.26|7.56|6.16|7.66|6.26|7.47|6.07|0
1657909500000|2022-07-15 18:25:00|7.57|6.17|7.61|6.21|7.61|6.21|7.45|6.05|0
1657909800000|2022-07-15 18:30:00|7.6|6.2|7.59|6.19|7.64|6.24|7.55|6.15|0
1657910100000|2022-07-15 18:35:00|7.58|6.18|7.57|6.17|7.6|6.2|7.54|6.14|0
1657910400000|2022-07-15 18:40:00|7.58|6.18|7.69|6.29|7.69|6.29|7.56|6.16|0
1657910700000|2022-07-15 18:45:00|7.7|6.3|7.8|6.4|7.8|6.4|7.7|6.3|0
1657911000000|2022-07-15 18:50:00|7.79|6.39|7.74|6.34|7.8|6.4|7.7|6.3|0
1657911300000|2022-07-15 18:55:00|7.75|6.35|7.63|6.23|7.75|6.35|7.61|6.21|0
1657911600000|2022-07-15 19:00:00|7.6|6.2|7.66|6.26|7.66|6.26|7.52|6.12|0
1657911900000|2022-07-15 19:05:00|7.65|6.25|7.71|6.31|7.72|6.32|7.61|6.21|0
1657912200000|2022-07-15 19:10:00|7.7|6.3|7.61|6.21|7.74|6.34|7.6|6.2|0
1657912500000|2022-07-15 19:15:00|7.62|6.22|7.61|6.21|7.71|6.31|7.59|6.19|0
1657912800000|2022-07-15 19:20:00|7.62|6.22|7.54|6.14|7.7|6.3|7.54|6.14|0
1657913100000|2022-07-15 19:25:00|7.51|6.11|7.55|6.15|7.6|6.2|7.51|6.11|0
1657913400000|2022-07-15 19:30:00|7.54|6.14|7.39|5.99|7.57|6.17|7.35|5.95|0
1657913700000|2022-07-15 19:35:00|7.4|6|7.43|6.03|7.53|6.13|7.34|5.94|0
1657914000000|2022-07-15 19:40:00|7.42|6.02|7.62|6.22|7.62|6.22|7.4|6|0
1657914300000|2022-07-15 19:45:00|7.61|6.21|7.47|6.07|7.64|6.24|7.46|6.06|0
1657914600000|2022-07-15 19:50:00|7.51|6.11|7.61|6.21|7.61|6.21|7.32|5.92|0
1657914900000|2022-07-15 19:55:00|7.63|6.23|7.91|6.51|7.98|6.58|7.63|6.23|0
1657915200000|2022-07-15 20:00:00|7.88|6.48|7.91|6.51|7.93|6.53|7.8|6.4|0
1657915500000|2022-07-15 20:05:00|7.89|6.49|7.92|6.52|7.92|6.52|7.87|6.47|0
1657915800000|2022-07-15 20:10:00|7.93|6.53|7.88|6.48|7.96|6.56|7.87|6.47|0
1658103300000|2022-07-18 00:15:00|8.59|6.99|8.58|6.98|8.59|6.99|8.55|6.95|0
1658103600000|2022-07-18 00:20:00|8.59|6.99|8.61|7.01|8.62|7.02|8.56|6.96|0
1658103900000|2022-07-18 00:25:00|8.62|7.02|8.64|7.04|8.64|7.04|8.59|6.99|0
1658104200000|2022-07-18 00:30:00|8.63|7.03|8.56|6.96|8.64|7.04|8.55|6.95|0
1658104500000|2022-07-18 00:35:00|8.57|6.97|8.41|6.81|8.6|7|8.4|6.8|0
1658104800000|2022-07-18 00:40:00|8.43|6.83|8.38|6.78|8.46|6.86|8.35|6.75|0
1658105100000|2022-07-18 00:45:00|8.39|6.79|8.38|6.78|8.44|6.84|8.38|6.78|0
1658105400000|2022-07-18 00:50:00|8.37|6.77|8.35|6.75|8.39|6.79|8.33|6.73|0
1658105700000|2022-07-18 00:55:00|8.34|6.74|8.39|6.79|8.43|6.83|8.34|6.74|0
1658106000000|2022-07-18 01:00:00|8.4|6.8|8.48|6.88|8.48|6.88|8.39|6.79|0
1658106300000|2022-07-18 01:05:00|8.47|6.87|8.48|6.88|8.49|6.89|8.41|6.81|0
1658106600000|2022-07-18 01:10:00|8.49|6.89|8.48|6.88|8.49|6.89|8.4|6.8|0
1658106900000|2022-07-18 01:15:00|8.49|6.89|8.63|7.03|8.63|7.03|8.48|6.88|0
1658107200000|2022-07-18 01:20:00|8.62|7.02|8.69|7.09|8.71|7.11|8.59|6.99|0
1658107500000|2022-07-18 01:25:00|8.7|7.1|8.65|7.05|8.73|7.13|8.64|7.04|0
1658107800000|2022-07-18 01:30:00|8.67|7.07|8.68|7.08|8.68|7.08|8.59|6.99|0
1658108100000|2022-07-18 01:35:00|8.69|7.09|8.5|6.9|8.69|7.09|8.46|6.86|0
1658108400000|2022-07-18 01:40:00|8.49|6.89|8.53|6.93|8.56|6.96|8.48|6.88|0
1658108700000|2022-07-18 01:45:00|8.52|6.92|8.61|7.01|8.62|7.02|8.51|6.91|0
1658109000000|2022-07-18 01:50:00|8.6|7|8.65|7.05|8.67|7.07|8.6|7|0
1658109300000|2022-07-18 01:55:00|8.64|7.04|8.65|7.05|8.65|7.05|8.61|7.01|0
1658109600000|2022-07-18 02:00:00|8.67|7.07|8.62|7.02|8.68|7.08|8.62|7.02|0
1658109900000|2022-07-18 02:05:00|8.61|7.01|8.61|7.01|8.63|7.03|8.59|6.99|0
1658110200000|2022-07-18 02:10:00|8.62|7.02|8.6|7|8.66|7.06|8.58|6.98|0
1658110500000|2022-07-18 02:15:00|8.61|7.01|8.65|7.05|8.68|7.08|8.61|7.01|0
1658110800000|2022-07-18 02:20:00|8.66|7.06|8.63|7.03|8.68|7.08|8.61|7.01|0
1658111100000|2022-07-18 02:25:00|8.61|7.01|8.56|6.96|8.65|7.05|8.55|6.95|0
1658111400000|2022-07-18 02:30:00|8.57|6.97|8.63|7.03|8.65|7.05|8.57|6.97|0
1658111700000|2022-07-18 02:35:00|8.64|7.04|8.64|7.04|8.7|7.1|8.57|6.97|0
1658112000000|2022-07-18 02:40:00|8.63|7.03|8.67|7.07|8.69|7.09|8.62|7.02|0
1658112300000|2022-07-18 02:45:00|8.66|7.06|8.67|7.07|8.7|7.1|8.62|7.02|0
1658112600000|2022-07-18 02:50:00|8.69|7.09|8.68|7.08|8.71|7.11|8.66|7.06|0
1658112900000|2022-07-18 02:55:00|8.69|7.09|8.71|7.11|8.72|7.12|8.68|7.08|0
1658113200000|2022-07-18 03:00:00|8.72|7.12|8.78|7.18|8.8|7.2|8.7|7.1|0
1658113500000|2022-07-18 03:05:00|8.79|7.19|8.88|7.28|8.89|7.29|8.79|7.19|0
1658113800000|2022-07-18 03:10:00|8.89|7.29|8.88|7.28|8.95|7.35|8.86|7.26|0
1658114100000|2022-07-18 03:15:00|8.89|7.29|8.93|7.33|8.94|7.34|8.89|7.29|0
1658114400000|2022-07-18 03:20:00|8.92|7.32|9.01|7.41|9.03|7.43|8.89|7.29|0
1658114700000|2022-07-18 03:25:00|9.02|7.42|9.02|7.42|9.05|7.45|8.99|7.39|0
1658115000000|2022-07-18 03:30:00|9.01|7.41|9|7.4|9.03|7.43|8.95|7.35|0
1658115300000|2022-07-18 03:35:00|8.98|7.38|9|7.4|9.03|7.43|8.93|7.33|0
1658115600000|2022-07-18 03:40:00|9.01|7.41|8.96|7.36|9.03|7.43|8.94|7.34|0
1658115900000|2022-07-18 03:45:00|8.97|7.37|8.95|7.35|8.98|7.38|8.95|7.35|0
1658116200000|2022-07-18 03:50:00|8.94|7.34|8.98|7.38|8.99|7.39|8.93|7.33|0
1658116500000|2022-07-18 03:55:00|8.97|7.37|8.97|7.37|9.01|7.41|8.96|7.36|0
1658116800000|2022-07-18 04:00:00|8.98|7.38|9.03|7.43|9.04|7.44|8.98|7.38|0
1658117100000|2022-07-18 04:05:00|9.02|7.42|9.02|7.42|9.03|7.43|8.99|7.39|0
1658117400000|2022-07-18 04:10:00|9.03|7.43|8.98|7.38|9.04|7.44|8.98|7.38|0
1658117700000|2022-07-18 04:15:00|8.97|7.37|8.97|7.37|8.98|7.38|8.96|7.36|0
1658118000000|2022-07-18 04:20:00|8.96|7.36|8.9|7.3|8.96|7.36|8.9|7.3|0
1658118300000|2022-07-18 04:25:00|8.89|7.29|8.93|7.33|8.93|7.33|8.85|7.25|0
1658118600000|2022-07-18 04:30:00|8.92|7.32|8.9|7.3|8.93|7.33|8.9|7.3|0
1658118900000|2022-07-18 04:35:00|8.91|7.31|8.98|7.38|8.98|7.38|8.91|7.31|0
1658119200000|2022-07-18 04:40:00|8.97|7.37|8.98|7.38|8.98|7.38|8.94|7.34|0
1658119500000|2022-07-18 04:45:00|8.99|7.39|8.97|7.37|9|7.4|8.96|7.36|0
1658119800000|2022-07-18 04:50:00|8.96|7.36|9|7.4|9.01|7.41|8.96|7.36|0
1658120100000|2022-07-18 04:55:00|8.99|7.39|9.05|7.45|9.07|7.47|8.98|7.38|0
1658120400000|2022-07-18 05:00:00|9.07|7.47|8.95|7.35|9.08|7.48|8.93|7.33|0
1658120700000|2022-07-18 05:05:00|8.96|7.36|8.93|7.33|8.99|7.39|8.93|7.33|0
1658121000000|2022-07-18 05:10:00|8.94|7.34|8.95|7.35|8.96|7.36|8.92|7.32|0
1658121300000|2022-07-18 05:15:00|8.96|7.36|8.92|7.32|9|7.4|8.92|7.32|0
1658121600000|2022-07-18 05:20:00|8.91|7.31|9|7.4|9|7.4|8.91|7.31|0
1658121900000|2022-07-18 05:25:00|9.01|7.41|9.04|7.44|9.04|7.44|8.99|7.39|0
1658122200000|2022-07-18 05:30:00|9.05|7.45|9.1|7.5|9.1|7.5|9.02|7.42|0
1658122500000|2022-07-18 05:35:00|9.11|7.51|9.16|7.56|9.22|7.62|9.05|7.45|0
1658122800000|2022-07-18 05:40:00|9.15|7.55|9.21|7.61|9.21|7.61|9.13|7.53|0
1658123100000|2022-07-18 05:45:00|9.22|7.62|9.26|7.66|9.27|7.67|9.19|7.59|0
1658123400000|2022-07-18 05:50:00|9.25|7.65|9.19|7.59|9.27|7.67|9.19|7.59|0
1658123700000|2022-07-18 05:55:00|9.2|7.6|9.24|7.64|9.25|7.65|9.18|7.58|0
1658124000000|2022-07-18 06:00:00|9.23|7.63|9.13|7.53|9.37|7.77|9.13|7.53|0
1658124300000|2022-07-18 06:05:00|9.12|7.52|9.13|7.53|9.22|7.62|9.12|7.52|0
1658124600000|2022-07-18 06:10:00|9.12|7.52|9.07|7.47|9.13|7.53|9.06|7.46|0
1658124900000|2022-07-18 06:15:00|9.04|7.44|9.12|7.52|9.16|7.56|9.04|7.44|0
1658125200000|2022-07-18 06:20:00|9.13|7.53|9.14|7.54|9.15|7.55|9.06|7.46|0
1658125500000|2022-07-18 06:25:00|9.13|7.53|9.14|7.54|9.14|7.54|9.05|7.45|0
1658125800000|2022-07-18 06:30:00|9.13|7.53|9.14|7.54|9.2|7.6|9.06|7.46|0
1658126100000|2022-07-18 06:35:00|9.15|7.55|9.14|7.54|9.23|7.63|9.12|7.52|0
1658126400000|2022-07-18 06:40:00|9.13|7.53|9.26|7.66|9.28|7.68|9.13|7.53|0
1658126700000|2022-07-18 06:45:00|9.27|7.67|9.31|7.71|9.37|7.77|9.27|7.67|0
1658127000000|2022-07-18 06:50:00|9.3|7.7|9.33|7.73|9.38|7.78|9.27|7.67|0
1658127300000|2022-07-18 06:55:00|9.32|7.72|9.42|7.82|9.42|7.82|9.31|7.71|0
1658127600000|2022-07-18 07:00:00|9.33|7.73|9.19|7.59|9.4|7.8|9.19|7.59|0
1658127900000|2022-07-18 07:05:00|9.1|7.7|9.24|7.84|9.31|7.91|9.08|7.68|0
1658128200000|2022-07-18 07:10:00|9.23|7.83|9.33|7.93|9.35|7.95|9.19|7.79|0
1658128500000|2022-07-18 07:15:00|9.31|7.91|9.47|8.07|9.51|8.11|9.31|7.91|0
1658128800000|2022-07-18 07:20:00|9.45|8.05|9.53|8.13|9.58|8.18|9.4|8|0
1658129100000|2022-07-18 07:25:00|9.52|8.12|9.53|8.13|9.55|8.15|9.41|8.01|0
1658129400000|2022-07-18 07:30:00|9.55|8.15|9.73|8.33|9.76|8.36|9.52|8.12|0
1658129700000|2022-07-18 07:35:00|9.72|8.32|9.73|8.33|9.81|8.41|9.71|8.31|0
1658130000000|2022-07-18 07:40:00|9.72|8.32|9.77|8.37|9.87|8.47|9.69|8.29|0
1658130300000|2022-07-18 07:45:00|9.76|8.36|9.72|8.32|9.79|8.39|9.69|8.29|0
1658130600000|2022-07-18 07:50:00|9.71|8.31|9.62|8.22|9.74|8.34|9.61|8.21|0
1658130900000|2022-07-18 07:55:00|9.63|8.23|9.64|8.24|9.64|8.24|9.59|8.19|0
1658131200000|2022-07-18 08:00:00|9.65|8.25|9.67|8.27|9.72|8.32|9.55|8.15|0
1658131500000|2022-07-18 08:05:00|9.68|8.28|9.49|8.09|9.87|8.47|8.82|7.42|0
1658131800000|2022-07-18 08:10:00|9.47|8.07|9.5|8.1|9.51|8.11|9.39|7.99|0
1658132100000|2022-07-18 08:15:00|9.49|8.09|9.46|8.06|9.5|8.1|9.44|8.04|0
1658132400000|2022-07-18 08:20:00|9.45|8.05|9.63|8.23|9.63|8.23|9.44|8.04|0
1658132700000|2022-07-18 08:25:00|9.64|8.24|9.88|8.48|9.93|8.53|9.64|8.24|0
1658133000000|2022-07-18 08:30:00|9.89|8.49|9.91|8.51|9.97|8.57|9.82|8.42|0
1658133300000|2022-07-18 08:35:00|9.92|8.52|9.87|8.47|9.92|8.52|9.78|8.38|0
1658133600000|2022-07-18 08:40:00|9.86|8.46|9.83|8.43|9.94|8.54|9.83|8.43|0
1658133900000|2022-07-18 08:45:00|9.84|8.44|9.85|8.45|9.88|8.48|9.78|8.38|0
1658134200000|2022-07-18 08:50:00|9.83|8.43|9.92|8.52|9.94|8.54|9.83|8.43|0
1658134500000|2022-07-18 08:55:00|9.93|8.53|9.99|8.59|10.03|8.63|9.93|8.53|0
1658134800000|2022-07-18 09:00:00|9.98|8.58|9.92|8.52|10.01|8.61|9.92|8.52|0
1658135100000|2022-07-18 09:05:00|9.93|8.53|9.79|8.39|9.94|8.54|9.75|8.35|0
1658135400000|2022-07-18 09:10:00|9.78|8.38|9.85|8.45|9.85|8.45|9.78|8.38|0
1658135700000|2022-07-18 09:15:00|9.84|8.44|9.88|8.48|9.9|8.5|9.77|8.37|0
1658136000000|2022-07-18 09:20:00|9.89|8.49|9.96|8.56|9.97|8.57|9.89|8.49|0
1658136300000|2022-07-18 09:25:00|9.97|8.57|9.75|8.35|9.97|8.57|9.74|8.34|0
1658136600000|2022-07-18 09:30:00|9.74|8.34|9.7|8.3|9.79|8.39|9.67|8.27|0
1658136900000|2022-07-18 09:35:00|9.68|8.28|9.72|8.32|9.76|8.36|9.67|8.27|0
1658137200000|2022-07-18 09:40:00|9.73|8.33|9.71|8.31|9.76|8.36|9.65|8.25|0
1658137500000|2022-07-18 09:45:00|9.7|8.3|9.6|8.2|9.7|8.3|9.6|8.2|0
1658137800000|2022-07-18 09:50:00|9.59|8.19|9.57|8.17|9.61|8.21|9.56|8.16|0
1658138100000|2022-07-18 09:55:00|9.58|8.18|9.66|8.26|9.66|8.26|9.58|8.18|0
1658138400000|2022-07-18 10:00:00|9.64|8.24|9.57|8.17|9.67|8.27|9.57|8.17|0
1658138700000|2022-07-18 10:05:00|9.58|8.18|9.67|8.27|9.68|8.28|9.58|8.18|0
1658139000000|2022-07-18 10:10:00|9.68|8.28|9.81|8.41|9.81|8.41|9.66|8.26|0
1658139300000|2022-07-18 10:15:00|9.79|8.39|9.75|8.35|9.79|8.39|9.7|8.3|0
1658139600000|2022-07-18 10:20:00|9.76|8.36|9.79|8.39|9.81|8.41|9.74|8.34|0
1658139900000|2022-07-18 10:25:00|9.78|8.38|9.75|8.35|9.81|8.41|9.73|8.33|0
1658140200000|2022-07-18 10:30:00|9.74|8.34|9.75|8.35|9.77|8.37|9.74|8.34|0
1658140500000|2022-07-18 10:35:00|9.74|8.34|9.66|8.26|9.74|8.34|9.61|8.21|0
1658140800000|2022-07-18 10:40:00|9.65|8.25|9.64|8.24|9.69|8.29|9.6|8.2|0
1658141100000|2022-07-18 10:45:00|9.63|8.23|9.66|8.26|9.66|8.26|9.58|8.18|0
1658141400000|2022-07-18 10:50:00|9.68|8.28|9.58|8.18|9.68|8.28|9.58|8.18|0
1658141700000|2022-07-18 10:55:00|9.56|8.16|9.61|8.21|9.66|8.26|9.56|8.16|0
1658142000000|2022-07-18 11:00:00|9.6|8.2|9.6|8.2|9.61|8.21|9.49|8.09|0
1658142300000|2022-07-18 11:05:00|9.61|8.21|9.8|8.4|9.81|8.41|9.6|8.2|0
1658142600000|2022-07-18 11:10:00|9.81|8.41|9.72|8.32|9.83|8.43|9.72|8.32|0
1658142900000|2022-07-18 11:15:00|9.71|8.31|9.78|8.38|9.81|8.41|9.71|8.31|0
1658143200000|2022-07-18 11:20:00|9.79|8.39|9.91|8.51|9.94|8.54|9.77|8.37|0
1658143500000|2022-07-18 11:25:00|9.9|8.5|9.85|8.45|9.9|8.5|9.77|8.37|0
1658143800000|2022-07-18 11:30:00|9.84|8.44|9.82|8.42|9.89|8.49|9.81|8.41|0
1658144100000|2022-07-18 11:35:00|9.81|8.41|9.75|8.35|9.81|8.41|9.73|8.33|0
1658144400000|2022-07-18 11:40:00|9.73|8.33|9.71|8.31|9.75|8.35|9.68|8.28|0
1658144700000|2022-07-18 11:45:00|9.7|8.3|9.77|8.37|9.78|8.38|9.7|8.3|0
1658145000000|2022-07-18 11:50:00|9.76|8.36|9.71|8.31|9.81|8.41|9.69|8.29|0
1658145300000|2022-07-18 11:55:00|9.7|8.3|9.67|8.27|9.73|8.33|9.63|8.23|0
1658145600000|2022-07-18 12:00:00|9.68|8.28|9.67|8.27|9.8|8.4|9.64|8.24|0
1658145900000|2022-07-18 12:05:00|9.68|8.28|9.71|8.31|9.77|8.37|9.67|8.27|0
1658146200000|2022-07-18 12:10:00|9.69|8.29|9.63|8.23|9.69|8.29|9.6|8.2|0
1658146500000|2022-07-18 12:15:00|9.64|8.24|9.36|7.96|9.64|8.24|9.34|7.94|0
1658146800000|2022-07-18 12:20:00|9.37|7.97|9.27|7.87|9.41|8.01|9.2|7.8|0
1658147100000|2022-07-18 12:25:00|9.25|7.85|9.09|7.69|9.27|7.87|9.05|7.65|0
1658147400000|2022-07-18 12:30:00|9.07|7.67|9.26|7.86|9.27|7.87|9.05|7.65|0
1658147700000|2022-07-18 12:35:00|9.25|7.85|9.46|8.06|9.55|8.15|9.16|7.76|0
1658148000000|2022-07-18 12:40:00|9.45|8.05|9.51|8.11|9.51|8.11|9.4|8|0
1658148300000|2022-07-18 12:45:00|9.5|8.1|9.4|8|9.54|8.14|9.33|7.93|0
1658148600000|2022-07-18 12:50:00|9.38|7.98|9.4|8|9.46|8.06|9.36|7.96|0
1658148900000|2022-07-18 12:55:00|9.39|7.99|9.61|8.21|9.62|8.22|9.38|7.98|0
1658149200000|2022-07-18 13:00:00|9.6|8.2|9.51|8.11|9.61|8.21|9.5|8.1|0
1658149500000|2022-07-18 13:05:00|9.52|8.12|9.55|8.15|9.6|8.2|9.5|8.1|0
1658149800000|2022-07-18 13:10:00|9.53|8.13|9.47|8.07|9.57|8.17|9.42|8.02|0
1658150100000|2022-07-18 13:15:00|9.48|8.08|9.58|8.18|9.61|8.21|9.47|8.07|0
1658150400000|2022-07-18 13:20:00|9.57|8.17|9.57|8.17|9.61|8.21|9.47|8.07|0
1658150700000|2022-07-18 13:25:00|9.56|8.16|9.66|8.26|9.73|8.33|9.54|8.14|0
1658151000000|2022-07-18 13:30:00|9.68|8.28|9.52|8.12|9.99|8.59|9.39|7.99|0
1658151300000|2022-07-18 13:35:00|9.42|8.02|9.37|7.97|9.63|8.23|9.3|7.9|0
1658151600000|2022-07-18 13:40:00|9.32|7.92|9.82|8.42|9.83|8.43|9.13|7.73|0
1658151900000|2022-07-18 13:45:00|9.84|8.44|9.9|8.5|10|8.6|9.68|8.28|0
1658152200000|2022-07-18 13:50:00|9.93|8.53|9.88|8.48|9.96|8.56|9.77|8.37|0
1658152500000|2022-07-18 13:55:00|9.87|8.47|9.7|8.3|10.05|8.65|9.65|8.25|0
1658152800000|2022-07-18 14:00:00|9.72|8.32|9.63|8.23|9.84|8.44|9.49|8.09|0
1658153100000|2022-07-18 14:05:00|9.64|8.24|9.49|8.09|9.65|8.25|9.4|8|0
1658153400000|2022-07-18 14:10:00|9.5|8.1|9.31|7.91|9.54|8.14|8.77|7.37|0
1658153700000|2022-07-18 14:15:00|9.33|7.93|9.36|7.96|9.46|8.06|9.22|7.82|0
1658154000000|2022-07-18 14:20:00|9.37|7.97|9.41|8.01|9.5|8.1|9.33|7.93|0
1658154300000|2022-07-18 14:25:00|9.4|8|9.34|7.94|9.41|8.01|9.25|7.85|0
1658154600000|2022-07-18 14:30:00|9.35|7.95|9.52|8.12|9.58|8.18|9.34|7.94|0
1658154900000|2022-07-18 14:35:00|9.53|8.13|9.42|8.02|9.58|8.18|9.32|7.92|0
1658155200000|2022-07-18 14:40:00|9.43|8.03|9.4|8|9.52|8.12|9.36|7.96|0
1658155500000|2022-07-18 14:45:00|9.39|7.99|9.25|7.85|9.4|8|9.12|7.72|0
1658155800000|2022-07-18 14:50:00|9.27|7.87|9.34|7.94|9.35|7.95|9.19|7.79|0
1658156100000|2022-07-18 14:55:00|9.33|7.93|9.43|8.03|9.51|8.11|9.29|7.89|0
1658156400000|2022-07-18 15:00:00|9.45|8.05|9.39|7.99|9.5|8.1|9.28|7.88|0
1658156700000|2022-07-18 15:05:00|9.4|8|9.26|7.86|9.45|8.05|9.22|7.82|0
1658157000000|2022-07-18 15:10:00|9.28|7.88|9.27|7.87|9.3|7.9|9.19|7.79|0
1658157300000|2022-07-18 15:15:00|9.26|7.86|9.24|7.84|9.31|7.91|9.14|7.74|0
1658157600000|2022-07-18 15:20:00|9.25|7.85|9.31|7.91|9.33|7.93|9.2|7.8|0
1658157900000|2022-07-18 15:25:00|9.32|7.92|9.29|7.89|9.37|7.97|9.25|7.85|0
1658158200000|2022-07-18 15:30:00|9.3|7.9|9.36|7.96|9.44|8.04|9.2|7.8|0
1658158500000|2022-07-18 15:35:00|9.35|7.95|9.48|8.08|9.49|8.09|9.33|7.93|0
1658158800000|2022-07-18 15:40:00|9.5|8.1|9.65|8.25|9.65|8.25|9.47|8.07|0
1658159100000|2022-07-18 15:45:00|9.67|8.27|9.49|8.09|9.68|8.28|9.47|8.07|0
1658159400000|2022-07-18 15:50:00|9.48|8.08|9.58|8.18|9.6|8.2|9.44|8.04|0
1658159700000|2022-07-18 15:55:00|9.57|8.17|9.64|8.24|9.69|8.29|9.55|8.15|0
1658160000000|2022-07-18 16:00:00|9.66|8.26|9.56|8.16|9.66|8.26|9.53|8.13|0
1658160300000|2022-07-18 16:05:00|9.55|8.15|9.49|8.09|9.64|8.24|9.43|8.03|0
1658160600000|2022-07-18 16:10:00|9.5|8.1|9.59|8.19|9.63|8.23|9.46|8.06|0
1658160900000|2022-07-18 16:15:00|9.58|8.18|9.45|8.05|9.6|8.2|9.4|8|0
1658161200000|2022-07-18 16:20:00|9.44|8.04|9.52|8.12|9.52|8.12|9.41|8.01|0
1658161500000|2022-07-18 16:25:00|9.51|8.11|9.39|7.99|9.51|8.11|9.36|7.96|0
1658161800000|2022-07-18 16:30:00|9.4|8|9.39|7.99|9.46|8.06|9.38|7.98|0
1658162100000|2022-07-18 16:35:00|9.38|7.98|9.49|8.09|9.5|8.1|9.38|7.98|0
1658162400000|2022-07-18 16:40:00|9.47|8.07|9.44|8.04|9.52|8.12|9.44|8.04|0
1658162700000|2022-07-18 16:45:00|9.42|8.02|9.31|7.91|9.45|8.05|9.29|7.89|0
1658163000000|2022-07-18 16:50:00|9.3|7.9|9.13|7.73|9.33|7.93|9.13|7.73|0
1658163300000|2022-07-18 16:55:00|9.12|7.72|9.27|7.87|9.6|8.2|9.08|7.58|0
1658163600000|2022-07-18 17:00:00|9.29|7.89|9.35|7.95|9.35|7.95|9.26|7.86|0
1658163900000|2022-07-18 17:05:00|9.36|7.96|9.31|7.91|9.37|7.97|9.27|7.87|0
1658164200000|2022-07-18 17:10:00|9.3|7.9|9.3|7.9|9.32|7.92|9.2|7.8|0
1658164500000|2022-07-18 17:15:00|9.31|7.91|9.06|7.66|9.31|7.91|9.04|7.64|0
1658164800000|2022-07-18 17:20:00|9.04|7.64|9.12|7.72|9.12|7.72|8.96|7.56|0
1658165100000|2022-07-18 17:25:00|9.13|7.73|9.23|7.83|9.25|7.85|9.1|7.7|0
1658165400000|2022-07-18 17:30:00|9.22|7.82|8.84|7.44|9.25|7.85|8.84|7.44|0
1658165700000|2022-07-18 17:35:00|8.83|7.43|8.75|7.35|8.91|7.51|8.64|7.24|0
1658166000000|2022-07-18 17:40:00|8.74|7.34|8.67|7.27|8.81|7.41|8.64|7.24|0
1658166300000|2022-07-18 17:45:00|8.68|7.28|8.46|7.06|8.75|7.35|8.44|7.04|0
1658166600000|2022-07-18 17:50:00|8.45|7.05|8.54|7.14|8.59|7.19|8.45|7.05|0
1658166900000|2022-07-18 17:55:00|8.55|7.15|8.71|7.13|8.76|7.17|7.91|6.47|0
1658167200000|2022-07-18 18:00:00|8.7|7.12|8.61|7.21|8.8|7.23|8.49|7.02|0
1658167500000|2022-07-18 18:05:00|8.62|7.22|8.58|7.18|8.66|7.26|8.54|7.14|0
1658167800000|2022-07-18 18:10:00|8.57|7.17|8.67|7.27|8.69|7.29|8.5|7.1|0
1658168100000|2022-07-18 18:15:00|8.69|7.29|8.82|7.42|8.84|7.44|8.64|7.24|0
1658168400000|2022-07-18 18:20:00|8.8|7.4|8.63|7.23|8.89|7.49|8.63|7.23|0
1658168700000|2022-07-18 18:25:00|8.64|7.24|8.41|7.01|8.66|7.26|8.36|6.96|0
1658169000000|2022-07-18 18:30:00|8.38|6.98|8.52|7.12|8.52|7.12|8.35|6.95|0
1658169300000|2022-07-18 18:35:00|8.5|7.1|8.59|7.19|8.72|7.32|8.47|7.07|0
1658169600000|2022-07-18 18:40:00|8.62|7.22|8.25|6.85|8.63|7.23|8.23|6.83|0
1658169900000|2022-07-18 18:45:00|8.26|6.86|8.3|6.9|8.35|6.95|8.19|6.79|0
1658170200000|2022-07-18 18:50:00|8.32|6.92|8.12|6.72|8.32|6.92|7.98|6.58|0
1658170500000|2022-07-18 18:55:00|8.1|6.7|7.95|6.55|8.24|6.84|7.92|6.52|0
1658170800000|2022-07-18 19:00:00|7.91|6.51|7.99|6.59|8.06|6.66|7.88|6.48|0
1658171100000|2022-07-18 19:05:00|7.97|6.57|8.19|6.79|8.24|6.84|7.97|6.57|0
1658171400000|2022-07-18 19:10:00|8.2|6.8|8.12|6.72|8.23|6.83|7.97|6.57|0
1658171700000|2022-07-18 19:15:00|8.13|6.73|8.27|6.87|8.28|6.88|8.11|6.71|0
1658172000000|2022-07-18 19:20:00|8.25|6.85|8.11|6.71|8.31|6.91|8.08|6.68|0
1658172300000|2022-07-18 19:25:00|8.12|6.72|7.77|6.37|8.16|6.76|7.77|6.37|0
1658172600000|2022-07-18 19:30:00|7.76|6.36|7.56|6.16|7.78|6.38|7.49|6.09|0
1658172900000|2022-07-18 19:35:00|7.55|6.15|7.31|5.91|7.63|6.23|7.25|5.85|0
1658173200000|2022-07-18 19:40:00|7.3|5.9|7.28|5.88|7.39|5.99|7.22|5.82|0
1658173500000|2022-07-18 19:45:00|7.25|5.85|7|5.6|7.27|5.87|7|5.6|0
1658173800000|2022-07-18 19:50:00|6.98|5.58|7.43|6.03|7.45|6.05|6.98|5.58|0
1658174100000|2022-07-18 19:55:00|7.44|6.04|7.39|5.99|7.58|6.18|7.32|5.92|0
1658174400000|2022-07-18 20:00:00|7.53|6.13|7.46|6.06|7.65|6.25|7.4|6|0
1658174700000|2022-07-18 20:05:00|7.45|6.05|7.6|6.2|7.63|6.23|7.45|6.05|0
1658175000000|2022-07-18 20:10:00|7.61|6.21|7.62|6.22|7.67|6.27|7.57|6.17|0
1658175300000|2022-07-18 20:15:00|7.7|6.1|7.74|6.14|7.74|6.14|7.68|6.08|0
1658175600000|2022-07-18 20:20:00|7.73|6.13|7.74|6.14|7.78|6.18|7.72|6.12|0
1658175900000|2022-07-18 20:25:00|7.75|6.15|7.73|6.13|7.76|6.16|7.72|6.12|0
1658176200000|2022-07-18 20:30:00|7.72|6.12|7.73|6.13|7.74|6.14|7.71|6.11|0
1658176500000|2022-07-18 20:35:00|7.74|6.14|7.7|6.1|7.76|6.16|7.69|6.09|0
1658176800000|2022-07-18 20:40:00|7.71|6.11|7.69|6.09|7.72|6.12|7.68|6.08|0
1658177100000|2022-07-18 20:45:00|7.7|6.1|7.67|6.07|7.7|6.1|7.66|6.06|0
1658177400000|2022-07-18 20:50:00|7.68|6.08|7.73|6.13|7.73|6.13|7.67|6.07|0
1658177700000|2022-07-18 20:55:00|7.74|6.14|7.71|6.11|7.74|6.14|7.69|6.09|0
1658178000000|2022-07-18 21:00:00|7.69|6.09|7.7|6.1|7.7|6.1|7.66|6.06|0
1658178300000|2022-07-18 21:05:00|7.71|6.11|7.7|6.1|7.71|6.11|7.7|6.1|0
1658178600000|2022-07-18 21:10:00|7.71|6.11|7.68|6.08|7.71|6.11|7.68|6.08|0
1658178900000|2022-07-18 21:15:00|7.67|6.07|7.64|6.04|7.67|6.07|7.64|6.04|0
1658179200000|2022-07-18 21:20:00|7.65|6.05|7.71|6.11|7.72|6.12|7.65|6.05|0
1658179500000|2022-07-18 21:25:00|7.72|6.12|7.7|6.1|7.72|6.12|7.69|6.09|0
1658179800000|2022-07-18 21:30:00|7.71|6.11|7.71|6.11|7.71|6.11|7.7|6.1|0
1658180100000|2022-07-18 21:35:00|7.7|6.1|7.7|6.1|7.7|6.1|7.69|6.09|0
1658180400000|2022-07-18 21:40:00|7.69|6.09|7.7|6.1|7.7|6.1|7.69|6.09|0
1658180700000|2022-07-18 21:45:00|7.71|6.11|7.71|6.11|7.71|6.11|7.69|6.09|0
1658181000000|2022-07-18 21:50:00|7.7|6.1|7.71|6.11|7.71|6.11|7.7|6.1|0
1658181300000|2022-07-18 21:55:00|7.7|6.1|7.71|6.11|7.72|6.12|7.69|6.09|0
1658181600000|2022-07-18 22:00:00|7.66|6.06|7.64|6.04|7.7|6.1|7.63|6.03|0
1658181900000|2022-07-18 22:05:00|7.63|6.03|7.64|6.04|7.64|6.04|7.61|6.01|0
1658182200000|2022-07-18 22:10:00|7.65|6.05|7.63|6.03|7.69|6.09|7.63|6.03|0
1658182500000|2022-07-18 22:15:00|7.64|6.04|7.65|6.05|7.65|6.05|7.57|5.97|0
1658182800000|2022-07-18 22:20:00|7.67|6.07|7.71|6.11|7.74|6.14|7.65|6.05|0
1658183100000|2022-07-18 22:25:00|7.72|6.12|7.68|6.08|7.72|6.12|7.67|6.07|0
1658183400000|2022-07-18 22:30:00|7.69|6.09|7.68|6.08|7.69|6.09|7.66|6.06|0
1658183700000|2022-07-18 22:35:00|7.69|6.09|7.81|6.21|7.83|6.23|7.69|6.09|0
1658184000000|2022-07-18 22:40:00|7.82|6.22|7.82|6.22|7.82|6.22|7.79|6.19|0
1658184300000|2022-07-18 22:45:00|7.81|6.21|7.79|6.19|7.82|6.22|7.76|6.16|0
1658184600000|2022-07-18 22:50:00|7.8|6.2|7.79|6.19|7.81|6.21|7.78|6.18|0
1658184900000|2022-07-18 22:55:00|7.78|6.18|7.75|6.15|7.79|6.19|7.74|6.14|0
1658185200000|2022-07-18 23:00:00|7.74|6.14|7.68|6.08|7.78|6.18|7.68|6.08|0
1658185500000|2022-07-18 23:05:00|7.67|6.07|7.68|6.08|7.68|6.08|7.62|6.02|0
1658185800000|2022-07-18 23:10:00|7.69|6.09|7.67|6.07|7.7|6.1|7.65|6.05|0
1658186100000|2022-07-18 23:15:00|7.68|6.08|7.71|6.11|7.73|6.13|7.67|6.07|0
1658186400000|2022-07-18 23:20:00|7.72|6.12|7.73|6.13|7.73|6.13|7.69|6.09|0
1658186700000|2022-07-18 23:25:00|7.72|6.12|7.74|6.14|7.78|6.18|7.72|6.12|0
1658187000000|2022-07-18 23:30:00|7.75|6.15|7.79|6.19|7.8|6.2|7.74|6.14|0
1658187300000|2022-07-18 23:35:00|7.78|6.18|7.88|6.28|7.89|6.29|7.77|6.17|0
1658187600000|2022-07-18 23:40:00|7.87|6.27|7.9|6.3|7.91|6.31|7.81|6.21|0
1658187900000|2022-07-18 23:45:00|7.88|6.28|7.79|6.19|7.88|6.28|7.78|6.18|0
1658188200000|2022-07-18 23:50:00|7.78|6.18|7.9|6.3|7.91|6.31|7.77|6.17|0
1658188500000|2022-07-18 23:55:00|7.91|6.31|7.94|6.34|7.96|6.36|7.9|6.3|0
1658188800000|2022-07-19 00:00:00|7.96|6.36|7.82|6.22|7.98|6.38|7.8|6.2|0
1658189100000|2022-07-19 00:05:00|7.81|6.21|7.75|6.15|7.81|6.21|7.68|6.08|0
1658189400000|2022-07-19 00:10:00|7.76|6.16|7.77|6.17|7.81|6.21|7.74|6.14|0
1658189700000|2022-07-19 00:15:00|7.75|6.15|7.74|6.14|7.84|6.24|7.72|6.12|0
1658190000000|2022-07-19 00:20:00|7.73|6.13|7.77|6.17|7.79|6.19|7.71|6.11|0
1658190300000|2022-07-19 00:25:00|7.76|6.16|7.8|6.2|7.8|6.2|7.74|6.14|0
1658190600000|2022-07-19 00:30:00|7.79|6.19|7.66|6.06|7.8|6.2|7.64|6.04|0
1658190900000|2022-07-19 00:35:00|7.65|6.05|7.65|6.05|7.67|6.07|7.59|5.99|0
1658191200000|2022-07-19 00:40:00|7.64|6.04|7.69|6.09|7.7|6.1|7.62|6.02|0
1658191500000|2022-07-19 00:45:00|7.68|6.08|7.67|6.07|7.71|6.11|7.67|6.07|0
1658191800000|2022-07-19 00:50:00|7.68|6.08|7.74|6.14|7.76|6.16|7.67|6.07|0
1658192100000|2022-07-19 00:55:00|7.73|6.13|7.72|6.12|7.74|6.14|7.7|6.1|0
1658192400000|2022-07-19 01:00:00|7.71|6.11|7.79|6.19|7.79|6.19|7.67|6.07|0
1658192700000|2022-07-19 01:05:00|7.8|6.2|7.78|6.18|7.83|6.23|7.74|6.14|0
1658193000000|2022-07-19 01:10:00|7.77|6.17|7.78|6.18|7.83|6.23|7.76|6.16|0
1658193300000|2022-07-19 01:15:00|7.77|6.17|7.77|6.17|7.79|6.19|7.74|6.14|0
1658193600000|2022-07-19 01:20:00|7.78|6.18|7.81|6.21|7.84|6.24|7.77|6.17|0
1658193900000|2022-07-19 01:25:00|7.82|6.22|7.85|6.25|7.87|6.27|7.75|6.15|0
1658194200000|2022-07-19 01:30:00|7.84|6.24|7.9|6.3|7.94|6.34|7.8|6.2|0
1658194500000|2022-07-19 01:35:00|7.89|6.29|7.86|6.26|7.9|6.3|7.85|6.25|0
1658194800000|2022-07-19 01:40:00|7.87|6.27|7.85|6.25|7.9|6.3|7.85|6.25|0
1658195100000|2022-07-19 01:45:00|7.84|6.24|7.9|6.3|7.92|6.32|7.78|6.18|0
1658195400000|2022-07-19 01:50:00|7.91|6.31|7.89|6.29|7.91|6.31|7.87|6.27|0
1658195700000|2022-07-19 01:55:00|7.88|6.28|7.73|6.13|7.9|6.3|7.73|6.13|0
1658196000000|2022-07-19 02:00:00|7.76|6.16|7.82|6.22|7.84|6.24|7.76|6.16|0
1658196300000|2022-07-19 02:05:00|7.83|6.23|7.93|6.33|7.93|6.33|7.8|6.2|0
1658196600000|2022-07-19 02:10:00|7.91|6.31|7.95|6.35|7.96|6.36|7.9|6.3|0
1658196900000|2022-07-19 02:15:00|7.94|6.34|7.91|6.31|8.01|6.41|7.91|6.31|0
1658197200000|2022-07-19 02:20:00|7.92|6.32|7.91|6.31|7.94|6.34|7.9|6.3|0
1658197500000|2022-07-19 02:25:00|7.9|6.3|7.95|6.35|7.95|6.35|7.87|6.27|0
1658197800000|2022-07-19 02:30:00|7.94|6.34|7.95|6.35|7.96|6.36|7.9|6.3|0
1658198100000|2022-07-19 02:35:00|7.94|6.34|7.96|6.36|7.97|6.37|7.91|6.31|0
1658198400000|2022-07-19 02:40:00|7.97|6.37|7.87|6.27|7.97|6.37|7.86|6.26|0
1658198700000|2022-07-19 02:45:00|7.86|6.26|7.91|6.31|7.94|6.34|7.86|6.26|0
1658199000000|2022-07-19 02:50:00|7.92|6.32|7.89|6.29|7.95|6.35|7.88|6.28|0
1658199300000|2022-07-19 02:55:00|7.88|6.28|7.93|6.33|7.95|6.35|7.88|6.28|0
1658199600000|2022-07-19 03:00:00|7.92|6.32|7.95|6.35|7.96|6.36|7.92|6.32|0
1658199900000|2022-07-19 03:05:00|7.94|6.34|8|6.4|8.02|6.42|7.94|6.34|0
1658200200000|2022-07-19 03:10:00|7.99|6.39|7.94|6.34|8.02|6.42|7.94|6.34|0
1658200500000|2022-07-19 03:15:00|7.95|6.35|7.97|6.37|7.97|6.37|7.92|6.32|0
1658200800000|2022-07-19 03:20:00|7.96|6.36|7.94|6.34|7.98|6.38|7.92|6.32|0
1658201100000|2022-07-19 03:25:00|7.95|6.35|7.92|6.32|7.96|6.36|7.9|6.3|0
1658201400000|2022-07-19 03:30:00|7.93|6.33|7.82|6.22|7.93|6.33|7.82|6.22|0
1658201700000|2022-07-19 03:35:00|7.81|6.21|7.76|6.16|7.83|6.23|7.74|6.14|0
1658202000000|2022-07-19 03:40:00|7.77|6.17|7.72|6.12|7.77|6.17|7.7|6.1|0
1658202300000|2022-07-19 03:45:00|7.73|6.13|7.74|6.14|7.75|6.15|7.72|6.12|0
1658202600000|2022-07-19 03:50:00|7.75|6.15|7.75|6.15|7.75|6.15|7.7|6.1|0
1658202900000|2022-07-19 03:55:00|7.73|6.13|7.77|6.17|7.77|6.17|7.71|6.11|0
1658203200000|2022-07-19 04:00:00|7.78|6.18|7.76|6.16|7.8|6.2|7.75|6.15|0
1658203500000|2022-07-19 04:05:00|7.77|6.17|7.77|6.17|7.79|6.19|7.75|6.15|0
1658203800000|2022-07-19 04:10:00|7.76|6.16|7.78|6.18|7.79|6.19|7.76|6.16|0
1658204100000|2022-07-19 04:15:00|7.79|6.19|7.78|6.18|7.8|6.2|7.78|6.18|0
1658204400000|2022-07-19 04:20:00|7.79|6.19|7.68|6.08|7.79|6.19|7.68|6.08|0
1658204700000|2022-07-19 04:25:00|7.69|6.09|7.73|6.13|7.73|6.13|7.66|6.06|0
1658205000000|2022-07-19 04:30:00|7.72|6.12|7.72|6.12|7.74|6.14|7.67|6.07|0
1658205300000|2022-07-19 04:35:00|7.73|6.13|7.78|6.18|7.78|6.18|7.73|6.13|0
1658205600000|2022-07-19 04:40:00|7.79|6.19|7.75|6.15|7.79|6.19|7.75|6.15|0
1658205900000|2022-07-19 04:45:00|7.76|6.16|7.78|6.18|7.82|6.22|7.76|6.16|0
1658206200000|2022-07-19 04:50:00|7.77|6.17|7.71|6.11|7.79|6.19|7.71|6.11|0
1658206500000|2022-07-19 04:55:00|7.72|6.12|7.65|6.05|7.72|6.12|7.62|6.02|0
1658206800000|2022-07-19 05:00:00|7.66|6.06|7.17|5.57|7.66|6.06|5.58|3.98|0
1658207100000|2022-07-19 05:05:00|7.18|5.58|7.25|5.65|7.26|5.66|7.16|5.56|0
1658207400000|2022-07-19 05:10:00|7.26|5.66|7.34|5.74|7.34|5.74|7.26|5.66|0
1658207700000|2022-07-19 05:15:00|7.33|5.73|7.34|5.74|7.35|5.75|7.31|5.71|0
1658208000000|2022-07-19 05:20:00|7.33|5.73|7.33|5.73|7.34|5.74|7.29|5.69|0
1658208300000|2022-07-19 05:25:00|7.34|5.74|7.33|5.73|7.41|5.81|7.33|5.73|0
1658208600000|2022-07-19 05:30:00|7.34|5.74|7.41|5.81|7.41|5.81|7.31|5.71|0
1658208900000|2022-07-19 05:35:00|7.4|5.8|7.42|5.82|7.46|5.86|7.4|5.8|0
1658209200000|2022-07-19 05:40:00|7.41|5.81|7.43|5.83|7.45|5.85|7.41|5.81|0
1658209500000|2022-07-19 05:45:00|7.44|5.84|7.42|5.82|7.45|5.85|7.4|5.8|0
1658209800000|2022-07-19 05:50:00|7.43|5.83|7.49|5.89|7.51|5.91|7.43|5.83|0
1658210100000|2022-07-19 05:55:00|7.5|5.9|7.4|5.8|7.5|5.9|7.4|5.8|0
1658210400000|2022-07-19 06:00:00|7.38|5.78|7.4|5.8|7.43|5.83|7.3|5.7|0
1658210700000|2022-07-19 06:05:00|7.39|5.79|7.46|5.86|7.46|5.86|7.36|5.76|0
1658211000000|2022-07-19 06:10:00|7.45|5.85|7.44|5.84|7.54|5.94|7.44|5.84|0
1658211300000|2022-07-19 06:15:00|7.45|5.85|7.37|5.77|7.46|5.86|7.36|5.76|0
1658211600000|2022-07-19 06:20:00|7.38|5.78|7.35|5.75|7.4|5.8|7.33|5.73|0
1658211900000|2022-07-19 06:25:00|7.34|5.74|7.37|5.77|7.38|5.78|7.31|5.71|0
1658212200000|2022-07-19 06:30:00|7.38|5.78|7.31|5.71|7.4|5.8|7.27|5.67|0
1658212500000|2022-07-19 06:35:00|7.3|5.7|7.35|5.75|7.35|5.75|7.28|5.68|0
1658212800000|2022-07-19 06:40:00|7.34|5.74|7.4|5.8|7.41|5.81|7.34|5.74|0
1658213100000|2022-07-19 06:45:00|7.41|5.81|7.38|5.78|7.43|5.83|7.38|5.78|0
1658213400000|2022-07-19 06:50:00|7.37|5.77|7.36|5.76|7.42|5.82|7.33|5.73|0
1658213700000|2022-07-19 06:55:00|7.35|5.75|7.36|5.76|7.38|5.78|7.33|5.73|0
1658214000000|2022-07-19 07:00:00|7.38|5.78|7.66|6.06|7.71|6.11|7.24|5.64|0
1658214300000|2022-07-19 07:05:00|7.59|6.19|7.57|6.17|7.7|6.3|7.56|6.16|0
1658214600000|2022-07-19 07:10:00|7.61|6.21|7.58|6.18|7.62|6.22|7.51|6.11|0
1658214900000|2022-07-19 07:15:00|7.59|6.19|7.58|6.18|7.63|6.23|7.52|6.12|0
1658215200000|2022-07-19 07:20:00|7.57|6.17|7.51|6.11|7.64|6.24|7.48|6.08|0
1658215500000|2022-07-19 07:25:00|7.5|6.1|7.52|6.12|7.61|6.21|7.5|6.1|0
1658215800000|2022-07-19 07:30:00|7.51|6.11|7.2|5.8|7.52|6.12|7.18|5.78|0
1658216100000|2022-07-19 07:35:00|7.19|5.79|7.32|5.92|7.33|5.93|7.17|5.77|0
1658216400000|2022-07-19 07:40:00|7.3|5.9|7|5.6|7.3|5.9|6.97|5.57|0
1658216700000|2022-07-19 07:45:00|6.98|5.58|7.26|5.86|7.29|5.89|6.98|5.58|0
1658217000000|2022-07-19 07:50:00|7.25|5.85|7.14|5.74|7.29|5.89|7.11|5.71|0
1658217300000|2022-07-19 07:55:00|7.12|5.72|7.17|5.77|7.2|5.8|7.04|5.64|0
1658217600000|2022-07-19 08:00:00|7.16|5.76|7.2|5.8|7.31|5.91|7.15|5.75|0
1658217900000|2022-07-19 08:05:00|7.21|5.81|7.36|5.96|7.36|5.96|7.15|5.75|0
1658218200000|2022-07-19 08:10:00|7.37|5.97|7.28|5.88|7.37|5.97|7.25|5.85|0
1658218500000|2022-07-19 08:15:00|7.29|5.89|7.24|5.84|7.3|5.9|7.21|5.81|0
1658218800000|2022-07-19 08:20:00|7.25|5.85|7.3|5.9|7.33|5.93|7.22|5.82|0
1658219100000|2022-07-19 08:25:00|7.31|5.91|7.21|5.81|7.32|5.92|7.2|5.8|0
1658219400000|2022-07-19 08:30:00|7.2|5.8|7.37|5.97|7.37|5.97|7.19|5.79|0
1658219700000|2022-07-19 08:35:00|7.36|5.96|7.39|5.99|7.49|6.09|7.36|5.96|0
1658220000000|2022-07-19 08:40:00|7.4|6|7.44|6.04|7.48|6.08|7.4|6|0
1658220300000|2022-07-19 08:45:00|7.45|6.05|7.4|6|7.48|6.08|7.38|5.98|0
1658220600000|2022-07-19 08:50:00|7.41|6.01|7.42|6.02|7.44|6.04|7.33|5.93|0
1658220900000|2022-07-19 08:55:00|7.41|6.01|7.55|6.15|7.58|6.18|7.41|6.01|0
1658221200000|2022-07-19 09:00:00|7.53|6.13|7.57|6.17|7.63|6.23|7.52|6.12|0
1658221500000|2022-07-19 09:05:00|7.56|6.16|7.59|6.19|7.63|6.23|7.54|6.14|0
1658221800000|2022-07-19 09:10:00|7.58|6.18|7.68|6.28|7.72|6.32|7.56|6.16|0
1658222100000|2022-07-19 09:15:00|7.69|6.29|7.64|6.24|7.69|6.29|7.61|6.21|0
1658222400000|2022-07-19 09:20:00|7.65|6.25|7.86|6.46|7.9|6.5|7.63|6.23|0
1658222700000|2022-07-19 09:25:00|7.87|6.47|7.88|6.48|7.91|6.51|7.84|6.44|0
1658223000000|2022-07-19 09:30:00|7.89|6.49|7.94|6.54|7.95|6.55|7.89|6.49|0
1658223300000|2022-07-19 09:35:00|7.95|6.55|7.93|6.53|7.96|6.56|7.91|6.51|0
1658223600000|2022-07-19 09:40:00|7.94|6.54|7.95|6.55|7.95|6.55|7.92|6.52|0
1658223900000|2022-07-19 09:45:00|7.96|6.56|7.98|6.58|8.04|6.64|7.91|6.51|0
1658224200000|2022-07-19 09:50:00|7.99|6.59|8.1|6.7|8.1|6.7|7.98|6.58|0
1658224500000|2022-07-19 09:55:00|8.08|6.68|7.96|6.56|8.08|6.68|7.95|6.55|0
1658224800000|2022-07-19 10:00:00|7.97|6.57|8.01|6.61|8.02|6.62|7.93|6.53|0
1658225100000|2022-07-19 10:05:00|8|6.6|8.16|6.76|8.17|6.77|8|6.6|0
1658225400000|2022-07-19 10:10:00|8.15|6.75|7.75|6.35|8.46|7.06|7.75|6.35|0
1658225700000|2022-07-19 10:15:00|7.51|6.11|7.99|6.59|8.06|6.66|7.49|6.09|0
1658226000000|2022-07-19 10:20:00|7.98|6.58|7.98|6.58|8.06|6.66|7.97|6.57|0
1658226300000|2022-07-19 10:25:00|7.99|6.59|7.98|6.58|8.08|6.68|7.91|6.51|0
1658226600000|2022-07-19 10:30:00|7.97|6.57|8.1|6.7|8.11|6.71|7.97|6.57|0
1658226900000|2022-07-19 10:35:00|8.09|6.69|8.17|6.77|8.22|6.82|8.08|6.68|0
1658227200000|2022-07-19 10:40:00|8.16|6.76|8.1|6.7|8.17|6.77|8.1|6.7|0
1658227500000|2022-07-19 10:45:00|8.09|6.69|8.03|6.63|8.11|6.71|8.03|6.63|0
1658227800000|2022-07-19 10:50:00|8.04|6.64|8.01|6.61|8.04|6.64|7.95|6.55|0
1658228100000|2022-07-19 10:55:00|8|6.6|8.01|6.61|8.04|6.64|7.94|6.54|0
1658228400000|2022-07-19 11:00:00|7.98|6.58|7.87|6.47|8|6.6|7.82|6.42|0
1658228700000|2022-07-19 11:05:00|7.86|6.46|7.87|6.47|7.93|6.53|7.83|6.43|0
1658229000000|2022-07-19 11:10:00|7.86|6.46|8.03|6.63|8.03|6.63|7.86|6.46|0
1658229300000|2022-07-19 11:15:00|8.04|6.64|7.88|6.48|8.04|6.64|7.88|6.48|0
1658229600000|2022-07-19 11:20:00|7.86|6.46|7.86|6.46|7.88|6.48|7.84|6.44|0
1658229900000|2022-07-19 11:25:00|7.87|6.47|7.96|6.56|7.96|6.56|7.86|6.46|0
1658230200000|2022-07-19 11:30:00|7.95|6.55|7.87|6.47|8|6.6|7.85|6.45|0
1658230500000|2022-07-19 11:35:00|7.88|6.48|7.81|6.41|7.9|6.5|7.79|6.39|0
1658230800000|2022-07-19 11:40:00|7.8|6.4|7.75|6.35|7.83|6.43|7.73|6.33|0
1658231100000|2022-07-19 11:45:00|7.74|6.34|7.81|6.41|7.82|6.42|7.73|6.33|0
1658231400000|2022-07-19 11:50:00|7.84|6.44|7.99|6.59|8.04|6.64|7.83|6.43|0
1658231700000|2022-07-19 11:55:00|8|6.6|8.13|6.73|8.14|6.74|7.94|6.54|0
1658232000000|2022-07-19 12:00:00|8.15|6.75|8.13|6.73|8.22|6.82|8.12|6.72|0
1658232300000|2022-07-19 12:05:00|8.14|6.74|8.01|6.61|8.16|6.76|8.01|6.61|0
1658232600000|2022-07-19 12:10:00|8.02|6.62|7.99|6.59|8.03|6.63|7.94|6.54|0
1658232900000|2022-07-19 12:15:00|8|6.6|7.88|6.48|8.04|6.64|7.87|6.47|0
1658233200000|2022-07-19 12:20:00|7.92|6.52|7.81|6.41|7.92|6.52|7.77|6.37|0
1658233500000|2022-07-19 12:25:00|7.82|6.42|7.76|6.36|7.86|6.46|7.73|6.33|0
1658233800000|2022-07-19 12:30:00|7.77|6.37|7.93|6.53|7.95|6.55|7.75|6.35|0
1658234100000|2022-07-19 12:35:00|7.94|6.54|7.92|6.52|7.99|6.59|7.91|6.51|0
1658234400000|2022-07-19 12:40:00|7.93|6.53|8.04|6.64|8.05|6.65|7.91|6.51|0
1658234700000|2022-07-19 12:45:00|8.06|6.66|8.26|6.86|8.26|6.86|8.02|6.62|0
1658235000000|2022-07-19 12:50:00|8.27|6.87|8.41|7.01|8.43|7.03|8.23|6.83|0
1658235300000|2022-07-19 12:55:00|8.4|7|8.33|6.93|8.43|7.03|8.33|6.93|0
1658235600000|2022-07-19 13:00:00|8.34|6.94|8.3|6.9|8.35|6.95|8.27|6.87|0
1658235900000|2022-07-19 13:05:00|8.29|6.89|8.35|6.95|8.35|6.95|8.27|6.87|0
1658236200000|2022-07-19 13:10:00|8.34|6.94|8.43|7.03|8.5|7.1|8.31|6.91|0
1658236500000|2022-07-19 13:15:00|8.44|7.04|8.56|7.16|8.63|7.23|8.42|7.02|0
1658236800000|2022-07-19 13:20:00|8.55|7.15|8.56|7.16|8.63|7.23|8.51|7.11|0
1658237100000|2022-07-19 13:25:00|8.55|7.15|8.52|7.12|8.65|7.25|8.5|7.1|0
1658237400000|2022-07-19 13:30:00|8.53|7.13|8.52|7.12|8.65|7.25|8.36|6.96|0
1658237700000|2022-07-19 13:35:00|8.51|7.11|8.55|7.15|8.72|7.32|8.44|7.04|0
1658238000000|2022-07-19 13:40:00|8.62|7.22|8.25|6.85|8.66|7.26|8.02|6.62|0
1658238300000|2022-07-19 13:45:00|8.3|6.9|8.23|6.83|8.32|6.92|8.05|6.65|0
1658238600000|2022-07-19 13:50:00|8.22|6.82|8.31|6.91|8.37|6.97|8.19|6.79|0
1658238900000|2022-07-19 13:55:00|8.32|6.92|8.7|7.3|8.7|7.3|8.26|6.86|0
1658239200000|2022-07-19 14:00:00|8.71|7.31|8.7|7.3|8.77|7.37|8.61|7.21|0
1658239500000|2022-07-19 14:05:00|8.69|7.29|8.61|7.21|8.7|7.3|8.41|7.01|0
1658239800000|2022-07-19 14:10:00|8.62|7.22|8.77|7.37|8.96|7.56|8.53|7.13|0
1658240100000|2022-07-19 14:15:00|8.74|7.34|8.7|7.3|8.77|7.37|8.55|7.15|0
1658240400000|2022-07-19 14:20:00|8.71|7.31|8.94|7.54|9.06|7.66|8.7|7.3|0
1658240700000|2022-07-19 14:25:00|8.95|7.55|9.26|7.86|9.31|7.91|8.93|7.53|0
1658241000000|2022-07-19 14:30:00|9.27|7.87|8.8|7.4|9.37|7.97|8.8|7.4|0
1658241300000|2022-07-19 14:35:00|8.81|7.41|8.81|7.41|8.87|7.47|8.71|7.31|0
1658241600000|2022-07-19 14:40:00|8.83|7.43|8.87|7.47|8.94|7.54|8.8|7.4|0
1658241900000|2022-07-19 14:45:00|8.88|7.48|9.2|7.8|9.2|7.8|8.88|7.48|0
1658242200000|2022-07-19 14:50:00|9.19|7.79|9.26|7.86|9.34|7.94|9.19|7.79|0
1658242500000|2022-07-19 14:55:00|9.25|7.85|9.26|7.86|9.29|7.89|9.11|7.71|0
1658242800000|2022-07-19 15:00:00|9.27|7.87|9.47|8.07|9.55|8.15|9.27|7.87|0
1658243100000|2022-07-19 15:05:00|9.48|8.08|9.58|8.18|9.63|8.23|9.45|8.05|0
1658243400000|2022-07-19 15:10:00|9.62|8.22|9.57|8.17|9.63|8.23|9.48|8.08|0
1658243700000|2022-07-19 15:15:00|9.58|8.18|9.34|7.94|9.62|8.22|9.33|7.93|0
1658244000000|2022-07-19 15:20:00|9.35|7.95|9.34|7.94|9.38|7.98|9.26|7.86|0
1658244300000|2022-07-19 15:25:00|9.33|7.93|9.54|8.14|9.58|8.18|9.33|7.93|0
1658244600000|2022-07-19 15:30:00|9.55|8.15|9.79|8.39|9.82|8.42|9.55|8.15|0
1658244900000|2022-07-19 15:35:00|9.77|8.37|9.56|8.16|9.83|8.43|9.55|8.15|0
1658245200000|2022-07-19 15:40:00|9.55|8.15|9.48|8.08|9.55|8.15|9.38|7.98|0
1658245500000|2022-07-19 15:45:00|9.49|8.09|9.36|7.96|9.51|8.11|9.36|7.96|0
1658245800000|2022-07-19 15:50:00|9.38|7.98|9.56|8.16|9.56|8.16|9.36|7.96|0
1658246100000|2022-07-19 15:55:00|9.57|8.17|9.73|8.33|9.74|8.34|9.56|8.16|0
1658246400000|2022-07-19 16:00:00|9.74|8.34|9.46|8.06|9.74|8.34|9.42|8.02|0
1658246700000|2022-07-19 16:05:00|9.45|8.05|9.41|8.01|9.46|8.06|9.29|7.89|0
1658247000000|2022-07-19 16:10:00|9.42|8.02|9.5|8.1|9.57|8.17|9.42|8.02|0
1658247300000|2022-07-19 16:15:00|9.48|8.08|9.51|8.11|9.51|8.11|9.4|8|0
1658247600000|2022-07-19 16:20:00|9.52|8.12|9.74|8.34|9.74|8.34|9.52|8.12|0
1658247900000|2022-07-19 16:25:00|9.72|8.32|9.77|8.37|9.8|8.4|9.7|8.3|0
1658248200000|2022-07-19 16:30:00|9.79|8.39|10.02|8.62|10.03|8.63|9.76|8.36|0
1658248500000|2022-07-19 16:35:00|10.01|8.61|9.98|8.58|10.02|8.62|9.89|8.49|0
1658248800000|2022-07-19 16:40:00|9.97|8.57|10.29|8.89|10.32|8.92|9.95|8.55|0
1658249100000|2022-07-19 16:45:00|10.28|8.88|10.36|8.96|10.42|9.02|10.26|8.86|0
1658249400000|2022-07-19 16:50:00|10.37|8.97|10.26|8.86|10.38|8.98|10.2|8.8|0
1658249700000|2022-07-19 16:55:00|10.25|8.85|10.42|9.02|10.42|9.02|10.21|8.81|0
1658250000000|2022-07-19 17:00:00|10.43|9.03|10.38|8.98|10.43|9.03|10.37|8.97|0
1658250300000|2022-07-19 17:05:00|10.35|8.95|10.23|8.83|10.35|8.95|10.21|8.81|0
1658250600000|2022-07-19 17:10:00|10.26|8.86|9.75|8.35|10.37|8.97|9.56|8.16|0
1658250900000|2022-07-19 17:15:00|9.76|8.36|9.66|8.26|9.84|8.44|9.66|8.26|0
1658251200000|2022-07-19 17:20:00|9.67|8.27|9.73|8.33|9.73|8.33|9.57|8.17|0
1658251500000|2022-07-19 17:25:00|9.75|8.35|9.73|8.33|9.79|8.39|9.68|8.28|0
1658251800000|2022-07-19 17:30:00|9.75|8.35|9.9|8.5|9.9|8.5|9.73|8.33|0
1658252100000|2022-07-19 17:35:00|9.89|8.49|10.18|8.78|10.2|8.8|9.89|8.49|0
1658252400000|2022-07-19 17:40:00|10.19|8.79|10.32|8.92|10.34|8.94|10.16|8.76|0
1658252700000|2022-07-19 17:45:00|10.34|8.94|10.31|8.91|10.36|8.96|10.27|8.87|0
1658253000000|2022-07-19 17:50:00|10.32|8.92|10.45|9.05|10.45|9.05|10.24|8.84|0
1658253300000|2022-07-19 17:55:00|10.43|9.03|10.67|9.27|10.68|9.28|10.43|9.03|0
1658253600000|2022-07-19 18:00:00|10.65|9.25|10.89|9.49|10.89|9.49|10.64|9.24|0
1658253900000|2022-07-19 18:05:00|10.87|9.47|11.04|9.64|11.07|9.67|10.86|9.46|0
1658254200000|2022-07-19 18:10:00|11.03|9.63|10.85|9.45|11.06|9.66|10.83|9.43|0
1658254500000|2022-07-19 18:15:00|10.83|9.43|10.93|9.53|10.94|9.54|10.69|9.29|0
1658254800000|2022-07-19 18:20:00|10.94|9.54|11.02|9.62|11.02|9.62|10.82|9.42|0
1658255100000|2022-07-19 18:25:00|11.03|9.63|10.69|9.29|11.03|9.63|10.67|9.27|0
1658255400000|2022-07-19 18:30:00|10.71|9.31|10.8|9.4|10.93|9.53|10.71|9.31|0
1658255700000|2022-07-19 18:35:00|10.82|9.42|11.03|9.63|11.13|9.73|10.8|9.4|0
1658256000000|2022-07-19 18:40:00|11.05|9.65|11.12|9.72|11.18|9.78|10.98|9.58|0
1658256300000|2022-07-19 18:45:00|11.1|9.7|10.91|9.51|11.1|9.7|10.78|9.38|0
1658256600000|2022-07-19 18:50:00|10.95|9.55|11.15|9.75|11.16|9.76|10.84|9.44|0
1658256900000|2022-07-19 18:55:00|11.13|9.73|11.14|9.74|11.19|9.79|11.05|9.65|0
1658257200000|2022-07-19 19:00:00|11.17|9.77|11.06|9.66|11.17|9.77|10.93|9.53|0
1658257500000|2022-07-19 19:05:00|11.04|9.64|11.39|9.99|11.4|10|11.03|9.63|0
1658257800000|2022-07-19 19:10:00|11.37|9.97|11.26|9.86|11.37|9.97|11.13|9.73|0
1658258100000|2022-07-19 19:15:00|11.24|9.84|11.32|9.92|11.34|9.94|11.13|9.73|0
1658258400000|2022-07-19 19:20:00|11.3|9.9|11.2|9.8|11.33|9.93|11.09|9.69|0
1658258700000|2022-07-19 19:25:00|11.18|9.78|11.26|9.86|11.37|9.97|11.18|9.78|0
1658259000000|2022-07-19 19:30:00|11.27|9.87|11.01|9.61|11.39|9.99|11.01|9.61|0
1658259300000|2022-07-19 19:35:00|11|9.6|11.28|9.88|11.3|9.9|11|9.6|0
1658259600000|2022-07-19 19:40:00|11.31|9.91|11.43|10.03|12.32|10.92|11.31|9.91|0
1658259900000|2022-07-19 19:45:00|11.41|10.01|11.59|10.19|11.8|10.4|11.41|10.01|0
1658260200000|2022-07-19 19:50:00|11.52|10.12|11.44|10.04|11.6|10.2|11.33|9.93|0
1658260500000|2022-07-19 19:55:00|11.47|10.07|11.82|10.42|12.21|10.81|11.47|10.07|0
1658260800000|2022-07-19 20:00:00|11.92|10.52|12.13|10.73|12.16|10.76|11.86|10.46|0
1658261100000|2022-07-19 20:05:00|12.12|10.72|12.26|10.86|12.29|10.89|12.06|10.66|0
1658261400000|2022-07-19 20:10:00|12.24|10.84|12.29|10.89|12.29|10.89|12.19|10.79|0
1658261700000|2022-07-19 20:15:00|12.39|10.79|12.54|10.94|12.56|10.96|12.37|10.77|0
1658262000000|2022-07-19 20:20:00|12.53|10.93|12.65|11.05|12.68|11.08|12.51|10.91|0
1658262300000|2022-07-19 20:25:00|12.66|11.06|12.66|11.06|12.68|11.08|12.63|11.03|0
1658262600000|2022-07-19 20:30:00|12.65|11.05|12.62|11.02|12.7|11.1|12.6|11|0
1658262900000|2022-07-19 20:35:00|12.6|11|12.55|10.95|12.6|11|12.54|10.94|0
1658263200000|2022-07-19 20:40:00|12.57|10.97|12.57|10.97|12.61|11.01|12.51|10.91|0
1658263500000|2022-07-19 20:45:00|12.55|10.95|12.54|10.94|12.57|10.97|12.49|10.89|0
1658263800000|2022-07-19 20:50:00|12.52|10.92|12.52|10.92|12.55|10.95|12.5|10.9|0
1658264100000|2022-07-19 20:55:00|12.5|10.9|12.5|10.9|12.57|10.97|12.49|10.89|0
1658264400000|2022-07-19 21:00:00|12.52|10.92|12.52|10.92|12.53|10.93|12.5|10.9|0
1658264700000|2022-07-19 21:05:00|12.53|10.93|12.53|10.93|12.54|10.94|12.53|10.93|0
1658265000000|2022-07-19 21:10:00|12.54|10.94|12.56|10.96|12.57|10.97|12.54|10.94|0
1658265300000|2022-07-19 21:15:00|12.57|10.97|12.61|11.01|12.62|11.02|12.57|10.97|0
1658265600000|2022-07-19 21:20:00|12.62|11.02|12.62|11.02|12.64|11.04|12.61|11.01|0
1658265900000|2022-07-19 21:25:00|12.63|11.03|12.65|11.05|12.66|11.06|12.63|11.03|0
1658266200000|2022-07-19 21:30:00|12.66|11.06|12.63|11.03|12.66|11.06|12.61|11.01|0
1658266500000|2022-07-19 21:35:00|12.62|11.02|12.65|11.05|12.65|11.05|12.62|11.02|0
1658266800000|2022-07-19 21:40:00|12.64|11.04|12.64|11.04|12.65|11.05|12.63|11.03|0
1658267100000|2022-07-19 21:45:00|12.62|11.02|12.64|11.04|12.64|11.04|12.62|11.02|0
1658267400000|2022-07-19 21:50:00|12.65|11.05|12.65|11.05|12.65|11.05|12.64|11.04|0
1658267700000|2022-07-19 21:55:00|12.64|11.04|12.65|11.05|12.65|11.05|12.63|11.03|0
1658268000000|2022-07-19 22:00:00|12.63|11.03|12.42|10.82|12.69|11.09|12.41|10.81|0
1658268300000|2022-07-19 22:05:00|12.43|10.83|12.48|10.88|12.53|10.93|12.4|10.8|0
1658268600000|2022-07-19 22:10:00|12.49|10.89|12.49|10.89|12.53|10.93|12.46|10.86|0
1658268900000|2022-07-19 22:15:00|12.5|10.9|12.52|10.92|12.53|10.93|12.49|10.89|0
1658269200000|2022-07-19 22:20:00|12.54|10.94|12.43|10.83|12.54|10.94|12.42|10.82|0
1658269500000|2022-07-19 22:25:00|12.42|10.82|12.38|10.78|12.43|10.83|12.38|10.78|0
1658269800000|2022-07-19 22:30:00|12.37|10.77|12.31|10.71|12.38|10.78|12.28|10.68|0
1658270100000|2022-07-19 22:35:00|12.32|10.72|12.36|10.76|12.38|10.78|12.31|10.71|0
1658270400000|2022-07-19 22:40:00|12.37|10.77|12.32|10.72|12.37|10.77|12.29|10.69|0
1658270700000|2022-07-19 22:45:00|12.3|10.7|12.37|10.77|12.37|10.77|12.3|10.7|0
1658271000000|2022-07-19 22:50:00|12.38|10.78|12.36|10.76|12.43|10.83|12.36|10.76|0
1658271300000|2022-07-19 22:55:00|12.38|10.78|12.52|10.92|12.52|10.92|12.38|10.78|0
1658271600000|2022-07-19 23:00:00|12.54|10.94|12.47|10.87|12.57|10.97|12.44|10.84|0
1658271900000|2022-07-19 23:05:00|12.5|10.9|12.53|10.93|12.53|10.93|12.43|10.83|0
1658272200000|2022-07-19 23:10:00|12.52|10.92|12.52|10.92|12.53|10.93|12.49|10.89|0
1658272500000|2022-07-19 23:15:00|12.5|10.9|12.46|10.86|12.52|10.92|12.45|10.85|0
1658272800000|2022-07-19 23:20:00|12.47|10.87|12.35|10.75|12.47|10.87|12.32|10.72|0
1658273100000|2022-07-19 23:25:00|12.34|10.74|12.39|10.79|12.39|10.79|12.33|10.73|0
1658273400000|2022-07-19 23:30:00|12.41|10.81|12.38|10.78|12.42|10.82|12.36|10.76|0
1658273700000|2022-07-19 23:35:00|12.36|10.76|12.31|10.71|12.38|10.78|12.3|10.7|0
1658274000000|2022-07-19 23:40:00|12.3|10.7|12.3|10.7|12.35|10.75|12.28|10.68|0
1658274300000|2022-07-19 23:45:00|12.31|10.71|12.37|10.77|12.37|10.77|12.27|10.67|0
1658274600000|2022-07-19 23:50:00|12.39|10.79|12.42|10.82|12.45|10.85|12.38|10.78|0
1658274900000|2022-07-19 23:55:00|12.43|10.83|12.4|10.8|12.47|10.87|12.4|10.8|0
1658275200000|2022-07-20 00:00:00|12.39|10.79|12.25|10.65|12.4|10.8|12.19|10.59|0
1658275500000|2022-07-20 00:05:00|12.22|10.62|12.28|10.68|12.32|10.72|12.22|10.62|0
1658275800000|2022-07-20 00:10:00|12.29|10.69|12.31|10.71|12.31|10.71|12.2|10.6|0
1658276100000|2022-07-20 00:15:00|12.32|10.72|12.43|10.83|12.45|10.85|12.31|10.71|0
1658276400000|2022-07-20 00:20:00|12.42|10.82|12.56|10.96|12.57|10.97|12.38|10.78|0
1658276700000|2022-07-20 00:25:00|12.54|10.94|13.34|11.74|13.41|11.81|12.54|10.94|0
1658277000000|2022-07-20 00:30:00|13.35|11.75|13.61|12.01|13.85|12.25|13.35|11.75|0
1658277300000|2022-07-20 00:35:00|13.62|12.02|13.55|11.95|13.66|12.06|13.52|11.92|0
1658277600000|2022-07-20 00:40:00|13.53|11.93|13.49|11.89|13.57|11.97|13.48|11.88|0
1658277900000|2022-07-20 00:45:00|13.5|11.9|13.55|11.95|13.61|12.01|13.5|11.9|0
1658278200000|2022-07-20 00:50:00|13.56|11.96|13.55|11.95|13.56|11.96|13.46|11.86|0
1658278500000|2022-07-20 00:55:00|13.54|11.94|13.68|12.08|13.7|12.1|13.53|11.93|0
1658278800000|2022-07-20 01:00:00|13.66|12.06|13.55|11.95|13.7|12.1|13.51|11.91|0
1658279100000|2022-07-20 01:05:00|13.53|11.93|13.54|11.94|13.61|12.01|13.51|11.91|0
1658279400000|2022-07-20 01:10:00|13.55|11.95|13.45|11.85|13.58|11.98|13.4|11.8|0
1658279700000|2022-07-20 01:15:00|13.48|11.88|13.58|11.98|13.63|12.03|13.43|11.83|0
1658280000000|2022-07-20 01:20:00|13.59|11.99|13.49|11.89|13.63|12.03|13.45|11.85|0
1658280300000|2022-07-20 01:25:00|13.48|11.88|13.56|11.96|13.58|11.98|13.48|11.88|0
1658280600000|2022-07-20 01:30:00|13.54|11.94|13.73|12.13|13.73|12.13|13.53|11.93|0
1658280900000|2022-07-20 01:35:00|13.72|12.12|13.76|12.16|13.86|12.26|13.66|12.06|0
1658281200000|2022-07-20 01:40:00|13.74|12.14|13.77|12.17|13.82|12.22|13.71|12.11|0
1658281500000|2022-07-20 01:45:00|13.78|12.18|13.77|12.17|13.79|12.19|13.72|12.12|0
1658281800000|2022-07-20 01:50:00|13.76|12.16|13.91|12.31|13.98|12.38|13.76|12.16|0
1658282100000|2022-07-20 01:55:00|13.89|12.29|13.87|12.27|14.05|12.45|13.84|12.24|0
1658282400000|2022-07-20 02:00:00|13.86|12.26|13.76|12.16|13.86|12.26|13.74|12.14|0
1658282700000|2022-07-20 02:05:00|13.77|12.17|13.84|12.24|13.84|12.24|13.74|12.14|0
1658283000000|2022-07-20 02:10:00|13.85|12.25|13.81|12.21|13.94|12.34|13.8|12.2|0
1658283300000|2022-07-20 02:15:00|13.82|12.22|13.87|12.27|13.96|12.36|13.8|12.2|0
1658283600000|2022-07-20 02:20:00|13.89|12.29|13.89|12.29|13.94|12.34|13.83|12.23|0
1658283900000|2022-07-20 02:25:00|13.9|12.3|13.94|12.34|13.95|12.35|13.89|12.29|0
1658284200000|2022-07-20 02:30:00|13.96|12.36|14.14|12.54|14.14|12.54|13.94|12.34|0
1658284500000|2022-07-20 02:35:00|14.16|12.56|14.33|12.73|14.35|12.75|14.11|12.51|0
1658284800000|2022-07-20 02:40:00|14.32|12.72|14.33|12.73|14.39|12.79|14.28|12.68|0
1658285100000|2022-07-20 02:45:00|14.32|12.72|14.22|12.62|14.33|12.73|14.21|12.61|0
1658285400000|2022-07-20 02:50:00|14.21|12.61|14.23|12.63|14.23|12.63|14.14|12.54|0
1658285700000|2022-07-20 02:55:00|14.24|12.64|14.22|12.62|14.24|12.64|14.17|12.57|0
1658286000000|2022-07-20 03:00:00|14.21|12.61|14.23|12.63|14.26|12.66|14.17|12.57|0
1658286300000|2022-07-20 03:05:00|14.21|12.61|14.12|12.52|14.21|12.61|14.1|12.5|0
1658286600000|2022-07-20 03:10:00|14.13|12.53|14.17|12.57|14.21|12.61|14.13|12.53|0
1658286900000|2022-07-20 03:15:00|14.15|12.55|14.17|12.57|14.22|12.62|14.14|12.54|0
1658287200000|2022-07-20 03:20:00|14.16|12.56|14.22|12.62|14.25|12.65|14.14|12.54|0
1658287500000|2022-07-20 03:25:00|14.21|12.61|14.22|12.62|14.26|12.66|14.19|12.59|0
1658287800000|2022-07-20 03:30:00|14.24|12.64|14.19|12.59|14.26|12.66|14.17|12.57|0
1658288100000|2022-07-20 03:35:00|14.2|12.6|14.19|12.59|14.2|12.6|14.15|12.55|0
1658288400000|2022-07-20 03:40:00|14.17|12.57|14.13|12.53|14.19|12.59|14.13|12.53|0
1658288700000|2022-07-20 03:45:00|14.12|12.52|14.08|12.48|14.12|12.52|14.03|12.43|0
1658289000000|2022-07-20 03:50:00|14.06|12.46|13.99|12.39|14.06|12.46|13.98|12.38|0
1658289300000|2022-07-20 03:55:00|13.98|12.38|14.11|12.51|14.12|12.52|13.96|12.36|0
1658289600000|2022-07-20 04:00:00|14.13|12.53|14.13|12.53|14.18|12.58|14.1|12.5|0
1658289900000|2022-07-20 04:05:00|14.11|12.51|14.26|12.66|14.26|12.66|14.11|12.51|0
1658290200000|2022-07-20 04:10:00|14.27|12.67|14.2|12.6|14.29|12.69|14.2|12.6|0
1658290500000|2022-07-20 04:15:00|14.21|12.61|14.13|12.53|14.22|12.62|14.11|12.51|0
1658290800000|2022-07-20 04:20:00|14.11|12.51|14.04|12.44|14.15|12.55|14.04|12.44|0
1658291100000|2022-07-20 04:25:00|14.02|12.42|13.89|12.29|14.05|12.45|13.87|12.27|0
1658291400000|2022-07-20 04:30:00|13.88|12.28|13.95|12.35|14.02|12.42|13.88|12.28|0
1658291700000|2022-07-20 04:35:00|13.94|12.34|13.85|12.25|13.95|12.35|13.85|12.25|0
1658292000000|2022-07-20 04:40:00|13.84|12.24|13.95|12.35|13.95|12.35|13.83|12.23|0
1658292300000|2022-07-20 04:45:00|13.97|12.37|14.04|12.44|14.06|12.46|13.97|12.37|0
1658292600000|2022-07-20 04:50:00|14.06|12.46|14.12|12.52|14.12|12.52|13.99|12.39|0
1658292900000|2022-07-20 04:55:00|14.11|12.51|14.05|12.45|14.11|12.51|14.04|12.44|0
1658293200000|2022-07-20 05:00:00|14.04|12.44|13.83|12.23|14.04|12.44|13.75|12.15|0
1658293500000|2022-07-20 05:05:00|13.81|12.21|13.81|12.21|13.88|12.28|13.76|12.16|0
1658293800000|2022-07-20 05:10:00|13.82|12.22|13.78|12.18|13.82|12.22|13.68|12.08|0
1658294100000|2022-07-20 05:15:00|13.76|12.16|13.73|12.13|13.77|12.17|13.68|12.08|0
1658294400000|2022-07-20 05:20:00|13.69|12.09|13.59|11.99|13.69|12.09|13.54|11.94|0
1658294700000|2022-07-20 05:25:00|13.58|11.98|13.76|12.16|13.76|12.16|13.58|11.98|0
1658295000000|2022-07-20 05:30:00|13.75|12.15|13.68|12.08|13.75|12.15|13.59|11.99|0
1658295300000|2022-07-20 05:35:00|13.66|12.06|13.68|12.08|13.73|12.13|13.59|11.99|0
1658295600000|2022-07-20 05:40:00|13.67|12.07|13.69|12.09|13.77|12.17|13.62|12.02|0
1658295900000|2022-07-20 05:45:00|13.7|12.1|13.71|12.11|13.71|12.11|13.66|12.06|0
1658296200000|2022-07-20 05:50:00|13.69|12.09|13.72|12.12|13.81|12.21|13.69|12.09|0
1658296500000|2022-07-20 05:55:00|13.74|12.14|13.71|12.11|13.74|12.14|13.59|11.99|0
1658296800000|2022-07-20 06:00:00|13.67|12.07|13.62|12.02|13.79|12.19|13.57|11.97|0
1658297100000|2022-07-20 06:05:00|13.6|12|13.75|12.15|13.77|12.17|13.59|11.99|0
1658297400000|2022-07-20 06:10:00|13.74|12.14|13.59|11.99|13.74|12.14|13.59|11.99|0
1658297700000|2022-07-20 06:15:00|13.6|12|13.55|11.95|13.73|12.13|13.55|11.95|0
1658298000000|2022-07-20 06:20:00|13.56|11.96|13.5|11.9|13.62|12.02|13.42|11.82|0
1658298300000|2022-07-20 06:25:00|13.51|11.91|13.68|12.08|13.71|12.11|13.45|11.85|0
1658298600000|2022-07-20 06:30:00|13.67|12.07|13.72|12.12|13.73|12.13|13.64|12.04|0
1658298900000|2022-07-20 06:35:00|13.7|12.1|13.77|12.17|13.77|12.17|13.58|11.98|0
1658299200000|2022-07-20 06:40:00|13.8|12.2|13.7|12.1|13.82|12.22|13.62|12.02|0
1658299500000|2022-07-20 06:45:00|13.68|12.08|13.83|12.23|13.88|12.28|13.65|12.05|0
1658299800000|2022-07-20 06:50:00|13.82|12.22|13.7|12.1|13.85|12.25|13.65|12.05|0
1658300100000|2022-07-20 06:55:00|13.72|12.12|13.66|12.06|13.75|12.15|13.66|12.06|0
1658300400000|2022-07-20 07:00:00|13.6|12|13.56|11.96|13.6|12|13.23|11.63|0
1658300700000|2022-07-20 07:05:00|13.45|12.05|13.73|12.33|13.83|12.43|13.41|12.01|0
1658301000000|2022-07-20 07:10:00|13.75|12.35|13.55|12.15|13.78|12.38|13.5|12.1|0
1658301300000|2022-07-20 07:15:00|13.51|12.11|13.63|12.23|13.68|12.28|13.3|11.9|0
1658301600000|2022-07-20 07:20:00|13.61|12.21|13.54|12.14|13.88|12.48|13.54|12.14|0
1658301900000|2022-07-20 07:25:00|13.46|12.06|13.35|11.95|13.54|12.14|13.31|11.91|0
1658302200000|2022-07-20 07:30:00|13.34|11.94|13.1|11.7|13.5|12.1|13.08|11.68|0
1658302500000|2022-07-20 07:35:00|13.08|11.68|12.82|11.42|13.1|11.7|12.81|11.41|0
1658302800000|2022-07-20 07:40:00|12.81|11.41|12.63|11.23|12.93|11.53|12.62|11.22|0
1658303100000|2022-07-20 07:45:00|12.62|11.22|12.69|11.29|12.76|11.36|12.55|11.15|0
1658303400000|2022-07-20 07:50:00|12.66|11.26|12.79|11.39|12.84|11.44|12.62|11.22|0
1658303700000|2022-07-20 07:55:00|12.84|11.44|12.63|11.23|12.88|11.48|12.6|11.2|0
1658304000000|2022-07-20 08:00:00|12.61|11.21|13|11.6|13.01|11.61|12.58|11.18|0
1658304300000|2022-07-20 08:05:00|12.99|11.59|13.13|11.73|13.14|11.74|12.9|11.5|0
1658304600000|2022-07-20 08:10:00|13.12|11.72|13.12|11.72|13.27|11.87|13.09|11.69|0
1658304900000|2022-07-20 08:15:00|13.11|11.71|13.01|11.61|13.21|11.81|13.01|11.61|0
1658305200000|2022-07-20 08:20:00|12.99|11.59|12.85|11.45|13.04|11.64|12.82|11.42|0
1658305500000|2022-07-20 08:25:00|12.82|11.42|12.96|11.56|12.96|11.56|12.76|11.36|0
1658305800000|2022-07-20 08:30:00|12.94|11.54|12.94|11.54|13.02|11.62|12.89|11.49|0
1658306100000|2022-07-20 08:35:00|12.98|11.58|12.88|11.48|12.99|11.59|12.85|11.45|0
1658306400000|2022-07-20 08:40:00|12.89|11.49|12.89|11.49|12.97|11.57|12.87|11.47|0
1658306700000|2022-07-20 08:45:00|12.91|11.51|12.75|11.35|12.91|11.51|12.62|11.22|0
1658307000000|2022-07-20 08:50:00|12.74|11.34|12.69|11.29|12.74|11.34|12.61|11.21|0
1658307300000|2022-07-20 08:55:00|12.7|11.3|12.78|11.38|12.8|11.4|12.65|11.25|0
1658307600000|2022-07-20 09:00:00|12.76|11.36|12.92|11.52|13|11.6|12.76|11.36|0
1658307900000|2022-07-20 09:05:00|12.94|11.54|12.93|11.53|13|11.6|12.89|11.49|0
1658308200000|2022-07-20 09:10:00|12.92|11.52|12.93|11.53|13|11.6|12.89|11.49|0
1658308500000|2022-07-20 09:15:00|12.94|11.54|12.92|11.52|12.99|11.59|12.87|11.47|0
1658308800000|2022-07-20 09:20:00|12.91|11.51|12.9|11.5|12.97|11.57|12.79|11.39|0
1658309100000|2022-07-20 09:25:00|12.92|11.52|12.79|11.39|12.94|11.54|12.78|11.38|0
1658309400000|2022-07-20 09:30:00|12.81|11.41|12.86|11.46|12.9|11.5|12.74|11.34|0
1658309700000|2022-07-20 09:35:00|12.87|11.47|13.05|11.65|13.05|11.65|12.86|11.46|0
1658310000000|2022-07-20 09:40:00|13.04|11.64|12.97|11.57|13.08|11.68|12.92|11.52|0
1658310300000|2022-07-20 09:45:00|12.98|11.58|12.97|11.57|12.99|11.59|12.9|11.5|0
1658310600000|2022-07-20 09:50:00|12.95|11.55|13.1|11.7|13.1|11.7|12.95|11.55|0
1658310900000|2022-07-20 09:55:00|13.09|11.69|12.98|11.58|13.13|11.73|12.95|11.55|0
1658311200000|2022-07-20 10:00:00|12.96|11.56|12.87|11.47|13.04|11.64|12.8|11.4|0
1658311500000|2022-07-20 10:05:00|12.92|11.52|12.79|11.39|12.98|11.58|12.79|11.39|0
1658311800000|2022-07-20 10:10:00|12.82|11.42|12.82|11.42|12.82|11.42|12.73|11.33|0
1658312100000|2022-07-20 10:15:00|12.81|11.41|12.99|11.59|12.99|11.59|12.8|11.4|0
1658312400000|2022-07-20 10:20:00|13|11.6|12.98|11.58|13.03|11.63|12.9|11.5|0
1658312700000|2022-07-20 10:25:00|12.99|11.59|12.83|11.43|13.04|11.64|12.83|11.43|0
1658313000000|2022-07-20 10:30:00|12.82|11.42|12.21|10.81|12.85|11.45|12.21|10.81|0
1658313300000|2022-07-20 10:35:00|12.18|10.78|11.98|10.58|12.36|10.96|11.98|10.58|0
1658313600000|2022-07-20 10:40:00|11.99|10.59|12.1|10.7|12.22|10.82|11.81|10.41|0
1658313900000|2022-07-20 10:45:00|12.07|10.67|11.77|10.37|12.07|10.67|11.63|10.23|0
1658314200000|2022-07-20 10:50:00|11.78|10.38|11.94|10.54|11.99|10.59|11.77|10.37|0
1658314500000|2022-07-20 10:55:00|11.93|10.53|12.07|10.67|12.17|10.77|11.89|10.49|0
1658314800000|2022-07-20 11:00:00|12.1|10.7|12.07|10.67|12.16|10.76|12.05|10.65|0
1658315100000|2022-07-20 11:05:00|12.08|10.68|12.02|10.62|12.2|10.8|12.02|10.62|0
1658315400000|2022-07-20 11:10:00|12.03|10.63|11.97|10.57|12.08|10.68|11.9|10.5|0
1658315700000|2022-07-20 11:15:00|11.96|10.56|11.97|10.57|11.97|10.57|11.84|10.44|0
1658316000000|2022-07-20 11:20:00|11.99|10.59|12.12|10.72|12.14|10.74|11.99|10.59|0
1658316300000|2022-07-20 11:25:00|12.14|10.74|12.19|10.79|12.2|10.8|12.08|10.68|0
1658316600000|2022-07-20 11:30:00|12.18|10.78|12.17|10.77|12.21|10.81|12.06|10.66|0
1658316900000|2022-07-20 11:35:00|12.14|10.74|12.09|10.69|12.14|10.74|12|10.6|0
1658317200000|2022-07-20 11:40:00|12.1|10.7|11.89|10.49|12.1|10.7|11.89|10.49|0
1658317500000|2022-07-20 11:45:00|11.85|10.45|11.91|10.51|11.97|10.57|11.83|10.43|0
1658317800000|2022-07-20 11:50:00|11.92|10.52|11.95|10.55|11.98|10.58|11.83|10.43|0
1658318100000|2022-07-20 11:55:00|11.96|10.56|11.95|10.55|12.01|10.61|11.92|10.52|0
1658318400000|2022-07-20 12:00:00|11.92|10.52|12.01|10.61|12.09|10.69|11.92|10.52|0
1658318700000|2022-07-20 12:05:00|12|10.6|12.36|10.96|12.38|10.98|11.92|10.52|0
1658319000000|2022-07-20 12:10:00|12.35|10.95|12.38|10.98|12.41|11.01|12.3|10.9|0
1658319300000|2022-07-20 12:15:00|12.41|11.01|12.26|10.86|12.41|11.01|12.24|10.84|0
1658319600000|2022-07-20 12:20:00|12.25|10.85|11.68|10.28|12.27|10.87|11.56|10.16|0
1658319900000|2022-07-20 12:25:00|11.74|10.34|11.78|10.38|11.86|10.46|11.62|10.22|0
1658320200000|2022-07-20 12:30:00|11.77|10.37|11.93|10.53|12.02|10.62|11.7|10.3|0
1658320500000|2022-07-20 12:35:00|11.95|10.55|11.74|10.34|11.95|10.55|11.65|10.25|0
1658320800000|2022-07-20 12:40:00|11.77|10.37|11.84|10.44|11.89|10.49|11.65|10.25|0
1658321100000|2022-07-20 12:45:00|11.83|10.43|12.08|10.68|12.1|10.7|11.8|10.4|0
1658321400000|2022-07-20 12:50:00|12.01|10.61|12.18|10.78|12.4|11|11.96|10.56|0
1658321700000|2022-07-20 12:55:00|12.22|10.82|12.12|10.72|12.23|10.83|12.12|10.72|0
1658322000000|2022-07-20 13:00:00|12.11|10.71|12.18|10.78|12.31|10.91|12.09|10.69|0
1658322300000|2022-07-20 13:05:00|12.2|10.8|12.14|10.74|12.28|10.88|12.14|10.74|0
1658322600000|2022-07-20 13:10:00|12.15|10.75|12.05|10.65|12.2|10.8|12.05|10.65|0
1658322900000|2022-07-20 13:15:00|12.03|10.63|12.27|10.87|12.3|10.9|12.03|10.63|0
1658323200000|2022-07-20 13:20:00|12.24|10.84|12.38|10.98|12.46|11.06|12.21|10.81|0
1658323500000|2022-07-20 13:25:00|12.4|11|12.46|11.06|12.51|11.11|12.3|10.9|0
1658323800000|2022-07-20 13:30:00|12.41|11.01|12.29|10.89|12.44|11.04|11.94|10.54|0
1658324100000|2022-07-20 13:35:00|12.36|10.96|12.58|11.18|12.74|11.34|12.36|10.96|0
1658324400000|2022-07-20 13:40:00|12.57|11.17|12.5|11.1|12.69|11.29|12.32|10.92|0
1658324700000|2022-07-20 13:45:00|12.58|11.18|12.35|10.95|12.61|11.21|12.19|10.79|0
1658325000000|2022-07-20 13:50:00|12.33|10.93|12.18|10.78|12.56|11.16|12.16|10.76|0
1658325300000|2022-07-20 13:55:00|12.15|10.75|11.86|10.46|12.3|10.9|11.79|10.39|0
1658325600000|2022-07-20 14:00:00|11.83|10.43|11.98|10.58|12.07|10.67|11.73|10.33|0
1658325900000|2022-07-20 14:05:00|11.99|10.59|11.89|10.49|12.1|10.7|11.47|10.07|0
1658326200000|2022-07-20 14:10:00|11.9|10.5|12.04|10.64|12.07|10.67|11.87|10.47|0
1658326500000|2022-07-20 14:15:00|12.01|10.61|11.96|10.56|12.01|10.61|11.8|10.4|0
1658326800000|2022-07-20 14:20:00|11.98|10.58|12.41|11.01|12.41|11.01|11.95|10.55|0
1658327100000|2022-07-20 14:25:00|12.39|10.99|12.82|11.42|12.85|11.45|12.39|10.99|0
1658327400000|2022-07-20 14:30:00|12.85|11.45|13.29|11.89|13.39|11.99|12.77|11.37|0
1658327700000|2022-07-20 14:35:00|13.3|11.9|12.87|11.47|13.77|12.37|12.66|11.26|0
1658328000000|2022-07-20 14:40:00|12.84|11.44|12.82|11.42|12.85|11.45|12.58|11.18|0
1658328300000|2022-07-20 14:45:00|12.79|11.39|13.3|11.9|13.38|11.98|12.79|11.39|0
1658328600000|2022-07-20 14:50:00|13.26|11.86|13.78|12.38|13.9|12.5|13.23|11.83|0
1658328900000|2022-07-20 14:55:00|13.8|12.4|13.94|12.54|13.94|12.54|13.64|12.24|0
1658329200000|2022-07-20 15:00:00|13.97|12.57|13.61|12.21|13.97|12.57|13.46|12.06|0
1658329500000|2022-07-20 15:05:00|13.63|12.23|13.94|12.54|14|12.6|13.47|12.07|0
1658329800000|2022-07-20 15:10:00|13.96|12.56|13.82|12.42|14|12.6|13.79|12.39|0
1658330100000|2022-07-20 15:15:00|13.79|12.39|13.81|12.41|13.87|12.47|13.7|12.3|0
1658330400000|2022-07-20 15:20:00|13.82|12.42|13.49|12.09|13.86|12.46|13.4|12|0
1658330700000|2022-07-20 15:25:00|13.5|12.1|13.71|12.31|13.77|12.37|13.44|12.04|0
1658331000000|2022-07-20 15:30:00|13.72|12.32|13.92|12.52|13.96|12.56|13.64|12.24|0
1658331300000|2022-07-20 15:35:00|13.91|12.51|13.65|12.25|14.06|12.66|13.5|12.1|0
1658331600000|2022-07-20 15:40:00|13.62|12.22|13.75|12.35|13.79|12.39|13.48|12.08|0
1658331900000|2022-07-20 15:45:00|13.79|12.39|13.87|12.47|13.96|12.56|13.77|12.37|0
1658332200000|2022-07-20 15:50:00|13.85|12.45|14.22|12.82|14.31|12.91|13.85|12.45|0
1658332500000|2022-07-20 15:55:00|14.18|12.78|14.18|12.78|14.32|12.92|14.08|12.68|0
1658332800000|2022-07-20 16:00:00|14.16|12.76|14.25|12.85|14.29|12.89|14.09|12.69|0
1658333100000|2022-07-20 16:05:00|14.21|12.81|14.5|13.1|14.53|13.13|14.2|12.8|0
1658333400000|2022-07-20 16:10:00|14.46|13.06|14.51|13.11|14.57|13.17|14.39|12.99|0
1658333700000|2022-07-20 16:15:00|14.5|13.1|14.41|13.01|14.53|13.13|14.18|12.78|0
1658334000000|2022-07-20 16:20:00|14.42|13.02|14.37|12.97|14.44|13.04|14.26|12.86|0
1658334300000|2022-07-20 16:25:00|14.35|12.95|14|12.6|14.39|12.99|13.98|12.58|0
1658334600000|2022-07-20 16:30:00|13.98|12.58|14.25|12.85|14.25|12.85|13.98|12.58|0
1658334900000|2022-07-20 16:35:00|14.23|12.83|14.16|12.76|14.35|12.95|14.14|12.74|0
1658335200000|2022-07-20 16:40:00|14.19|12.79|13.87|11.34|14.24|12.84|13.24|11.33|0
1658335500000|2022-07-20 16:45:00|13.85|11.33|13.26|10.85|13.85|11.33|13.1|10.72|0
1658335800000|2022-07-20 16:50:00|13.27|10.86|14.04|11.49|14.15|11.58|13.24|10.83|0
1658336100000|2022-07-20 16:55:00|14.01|11.46|14.25|11.66|14.41|11.79|13.93|11.4|0
1658336400000|2022-07-20 17:00:00|14.23|11.64|12.99|11.59|14.27|12.2|12.92|11.4|0
1658336700000|2022-07-20 17:05:00|12.97|11.57|13.29|10.87|13.3|11.85|12.54|10.61|0
1658337000000|2022-07-20 17:10:00|13.2|10.8|13.14|10.75|13.88|11.36|12.68|10.38|0
1658337300000|2022-07-20 17:15:00|13.11|10.73|13.53|11.07|13.55|11.08|12.99|10.63|0
1658337600000|2022-07-20 17:20:00|13.58|11.11|13.37|10.94|13.58|11.11|13.28|10.87|0
1658337900000|2022-07-20 17:25:00|13.35|10.92|13.91|11.38|13.92|11.39|13.28|10.87|0
1658338200000|2022-07-20 17:30:00|13.89|11.36|14.2|11.62|14.35|12.24|13.61|11.2|0
1658338500000|2022-07-20 17:35:00|14.16|11.59|14.07|11.51|14.16|11.59|13.81|11.3|0
1658338800000|2022-07-20 17:40:00|14.05|11.5|13.96|11.42|14.22|11.63|13.89|11.36|0
1658339100000|2022-07-20 17:45:00|13.99|11.45|13.84|11.33|14.4|11.78|13.27|10.85|0
1658339400000|2022-07-20 17:50:00|13.83|11.31|13.84|11.33|14.03|11.48|13.77|11.27|0
1658339700000|2022-07-20 17:55:00|13.85|11.34|13.26|10.85|13.88|11.36|13.2|10.8|0
1658340000000|2022-07-20 18:00:00|13.27|10.86|14.09|11.53|14.09|11.53|13.27|10.86|0
1658340300000|2022-07-20 18:05:00|14.11|11.54|14.26|11.66|14.26|11.66|13.95|11.41|0
1658340600000|2022-07-20 18:10:00|14.24|11.65|14.15|11.57|14.26|11.66|13.91|11.38|0
1658340900000|2022-07-20 18:15:00|14.13|11.56|14.31|11.71|14.35|11.74|13.91|11.38|0
1658341200000|2022-07-20 18:20:00|14.35|11.74|14.12|12.72|14.67|12.72|13.95|11.66|0
1658341500000|2022-07-20 18:25:00|14.1|12.7|14.36|12.96|14.47|13.07|14.07|12.67|0
1658341800000|2022-07-20 18:30:00|14.38|12.98|14.43|13.03|14.45|13.05|14.15|12.75|0
1658342100000|2022-07-20 18:35:00|14.41|13.01|14.59|13.19|14.59|13.19|14.33|12.93|0
1658342400000|2022-07-20 18:40:00|14.61|13.21|14.5|13.1|14.61|13.21|14.34|12.94|0
1658342700000|2022-07-20 18:45:00|14.52|13.12|14.59|13.19|14.59|13.19|14.38|12.98|0
1658343000000|2022-07-20 18:50:00|14.61|13.21|13.93|12.53|14.61|13.21|13.89|12.49|0
1658343300000|2022-07-20 18:55:00|13.91|12.51|14.35|12.95|14.44|13.04|13.77|12.37|0
1658343600000|2022-07-20 19:00:00|14.34|12.94|14.96|13.53|14.98|13.55|14.23|12.83|0
1658343900000|2022-07-20 19:05:00|14.98|13.55|14.82|13.41|15.17|13.72|14.75|13.34|0
1658344200000|2022-07-20 19:10:00|14.84|13.43|14.88|13.46|15.09|13.65|14.77|13.36|0
1658344500000|2022-07-20 19:15:00|14.94|13.51|15.11|13.67|15.2|13.76|14.82|13.41|0
1658344800000|2022-07-20 19:20:00|15.09|13.65|14.82|13.41|15.16|13.72|14.73|13.32|0
1658345100000|2022-07-20 19:25:00|14.84|13.43|15.24|13.79|15.26|13.81|14.84|13.43|0
1658345400000|2022-07-20 19:30:00|15.26|13.81|14.87|13.45|15.3|13.84|14.67|13.27|0
1658345700000|2022-07-20 19:35:00|14.83|13.42|15.03|13.6|15.21|13.76|14.33|12.93|0
1658346000000|2022-07-20 19:40:00|15|13.57|15.38|13.92|15.52|14.04|14.94|13.52|0
1658346300000|2022-07-20 19:45:00|15.34|13.88|15.24|13.79|15.48|14|15.03|13.6|0
1658346600000|2022-07-20 19:50:00|15.38|13.91|14.9|13.48|15.52|14.04|14.79|13.38|0
1658346900000|2022-07-20 19:55:00|14.96|13.53|14.84|13.43|15.07|13.64|14.71|13.31|0
1658347200000|2022-07-20 20:00:00|14.92|13.5|15.07|13.63|15.24|13.79|14.9|13.48|0
1658347500000|2022-07-20 20:05:00|15.05|13.62|15.05|13.62|15.18|13.74|14.88|13.46|0
1658347800000|2022-07-20 20:10:00|14.99|13.56|14.65|13.25|15.03|13.6|14.58|13.18|0
1658348100000|2022-07-20 20:15:00|14.75|13.15|14.57|12.97|14.81|13.21|14.38|12.78|0
1658348400000|2022-07-20 20:20:00|14.58|12.98|14.59|12.99|14.68|13.08|14.51|12.91|0
1658348700000|2022-07-20 20:25:00|14.58|12.98|14.52|12.92|14.61|13.01|14.44|12.84|0
1658349000000|2022-07-20 20:30:00|14.51|12.91|14.47|12.87|14.58|12.98|14.42|12.82|0
1658349300000|2022-07-20 20:35:00|14.48|12.88|14.35|12.75|14.5|12.9|14.35|12.75|0
1658349600000|2022-07-20 20:40:00|14.37|12.77|14.47|12.87|14.54|12.94|14.35|12.75|0
1658349900000|2022-07-20 20:45:00|14.48|12.88|14.4|12.8|14.52|12.92|14.4|12.8|0
1658350200000|2022-07-20 20:50:00|14.38|12.78|14.38|12.78|14.43|12.83|14.35|12.75|0
1658350500000|2022-07-20 20:55:00|14.36|12.76|14.36|12.76|14.38|12.78|14.35|12.75|0
1658350800000|2022-07-20 21:00:00|14.37|12.77|14.39|12.79|14.4|12.8|14.36|12.76|0
1658351100000|2022-07-20 21:05:00|14.41|12.81|14.4|12.8|14.43|12.83|14.34|12.74|0
1658351400000|2022-07-20 21:10:00|14.39|12.79|14.37|12.77|14.4|12.8|14.35|12.75|0
1658351700000|2022-07-20 21:15:00|14.36|12.76|14.37|12.77|14.37|12.77|14.36|12.76|0
1658352000000|2022-07-20 21:20:00|14.36|12.76|14.37|12.77|14.38|12.78|14.36|12.76|0
1658352300000|2022-07-20 21:25:00|14.4|12.8|14.47|12.87|14.48|12.88|14.39|12.79|0
1658352600000|2022-07-20 21:30:00|14.48|12.88|14.51|12.91|14.51|12.91|14.48|12.88|0
1658352900000|2022-07-20 21:35:00|14.49|12.89|14.64|13.04|14.64|13.04|14.48|12.88|0
1658353200000|2022-07-20 21:40:00|14.6|13|14.61|13.01|14.61|13.01|14.52|12.92|0
1658353500000|2022-07-20 21:45:00|14.64|13.04|14.65|13.05|14.66|13.06|14.64|13.04|0
1658353800000|2022-07-20 21:50:00|14.66|13.06|14.56|12.96|14.66|13.06|14.56|12.96|0
1658354100000|2022-07-20 21:55:00|14.57|12.97|14.46|12.86|14.59|12.99|14.46|12.86|0
1658354400000|2022-07-20 22:00:00|14.43|12.83|14.42|12.82|14.51|12.91|14.32|12.72|0
1658354700000|2022-07-20 22:05:00|14.44|12.84|14.37|12.77|14.47|12.87|14.33|12.73|0
1658355000000|2022-07-20 22:10:00|14.38|12.78|14.4|12.8|14.44|12.84|14.34|12.74|0
1658355300000|2022-07-20 22:15:00|14.39|12.79|14.15|12.55|14.39|12.79|14.13|12.53|0
1658355600000|2022-07-20 22:20:00|14.14|12.54|14.19|12.59|14.19|12.59|14.07|12.47|0
1658355900000|2022-07-20 22:25:00|14.21|12.61|14.3|12.7|14.37|12.77|14.2|12.6|0
1658356200000|2022-07-20 22:30:00|14.31|12.71|14.3|12.7|14.38|12.78|14.22|12.62|0
1658356500000|2022-07-20 22:35:00|14.26|12.66|14.09|12.49|14.28|12.68|14.09|12.49|0
1658356800000|2022-07-20 22:40:00|14.11|12.51|14.07|12.47|14.17|12.57|14.07|12.47|0
1658357100000|2022-07-20 22:45:00|14.08|12.48|14.17|12.57|14.22|12.62|14.07|12.47|0
1658357400000|2022-07-20 22:50:00|14.12|12.52|14.1|12.5|14.12|12.52|14.07|12.47|0
1658357700000|2022-07-20 22:55:00|14.12|12.52|14.17|12.57|14.21|12.61|14.09|12.49|0
1658358000000|2022-07-20 23:00:00|14.19|12.59|14.16|12.56|14.21|12.61|14.15|12.55|0
1658358300000|2022-07-20 23:05:00|14.15|12.55|14.33|12.73|14.34|12.74|14.15|12.55|0
1658358600000|2022-07-20 23:10:00|14.31|12.71|14.27|12.67|14.33|12.73|14.22|12.62|0
1658358900000|2022-07-20 23:15:00|14.28|12.68|14.38|12.78|14.38|12.78|14.28|12.68|0
1658359200000|2022-07-20 23:20:00|14.36|12.76|14.55|12.95|14.57|12.97|14.35|12.75|0
1658359500000|2022-07-20 23:25:00|14.57|12.97|14.58|12.98|14.66|13.06|14.56|12.96|0
1658359800000|2022-07-20 23:30:00|14.57|12.97|14.62|13.02|14.62|13.02|14.5|12.9|0
1658360100000|2022-07-20 23:35:00|14.64|13.04|14.55|12.95|14.64|13.04|14.55|12.95|0
1658360400000|2022-07-20 23:40:00|14.53|12.93|14.56|12.96|14.58|12.98|14.47|12.87|0
1658360700000|2022-07-20 23:45:00|14.55|12.95|14.63|13.03|14.66|13.06|14.55|12.95|0
1658361000000|2022-07-20 23:50:00|14.62|13.02|14.7|13.1|14.74|13.14|14.6|13|0
1658361300000|2022-07-20 23:55:00|14.71|13.11|14.51|12.91|14.72|13.12|14.51|12.91|0
1658361600000|2022-07-21 00:00:00|14.47|12.87|14.3|12.7|14.47|12.87|14.23|12.63|0
1658361900000|2022-07-21 00:05:00|14.32|12.72|14.2|12.6|14.32|12.72|14.14|12.54|0
1658362200000|2022-07-21 00:10:00|14.18|12.58|14.23|12.63|14.25|12.65|14.09|12.49|0
1658362500000|2022-07-21 00:15:00|14.25|12.65|13.99|12.39|14.3|12.7|13.99|12.39|0
1658362800000|2022-07-21 00:20:00|14.01|12.41|14.09|12.49|14.09|12.49|13.92|12.32|0
1658363100000|2022-07-21 00:25:00|14.08|12.48|14.1|12.5|14.14|12.54|13.99|12.39|0
1658363400000|2022-07-21 00:30:00|14.09|12.49|14.07|12.47|14.16|12.56|14.03|12.43|0
1658363700000|2022-07-21 00:35:00|14.04|12.44|14.14|12.54|14.23|12.63|14.04|12.44|0
1658364000000|2022-07-21 00:40:00|14.15|12.55|14.11|12.51|14.18|12.58|14.07|12.47|0
1658364300000|2022-07-21 00:45:00|14.13|12.53|14.25|12.65|14.28|12.68|14.13|12.53|0
1658364600000|2022-07-21 00:50:00|14.23|12.63|14.27|12.67|14.32|12.72|14.21|12.61|0
1658364900000|2022-07-21 00:55:00|14.28|12.68|14.33|12.73|14.4|12.8|14.28|12.68|0
1658365200000|2022-07-21 01:00:00|14.31|12.71|14.15|12.55|14.31|12.71|14.15|12.55|0
1658365500000|2022-07-21 01:05:00|14.13|12.53|14.06|12.46|14.13|12.53|13.91|12.31|0
1658365800000|2022-07-21 01:10:00|14.07|12.47|14.08|12.48|14.14|12.54|13.99|12.39|0
1658366100000|2022-07-21 01:15:00|14.09|12.49|14.1|12.5|14.21|12.61|14.05|12.45|0
1658366400000|2022-07-21 01:20:00|14.12|12.52|14.04|12.44|14.12|12.52|13.98|12.38|0
1658366700000|2022-07-21 01:25:00|14.02|12.42|13.58|11.98|14.02|12.42|13.58|11.98|0
1658367000000|2022-07-21 01:30:00|13.6|12|13.88|12.28|13.88|12.28|13.56|11.96|0
1658367300000|2022-07-21 01:35:00|13.9|12.3|14.02|12.42|14.02|12.42|13.86|12.26|0
1658367600000|2022-07-21 01:40:00|13.99|12.39|14.02|12.42|14.12|12.52|13.98|12.38|0
1658367900000|2022-07-21 01:45:00|14.03|12.43|13.95|12.35|14.03|12.43|13.81|12.21|0
1658368200000|2022-07-21 01:50:00|13.96|12.36|13.84|12.24|13.96|12.36|13.81|12.21|0
1658368500000|2022-07-21 01:55:00|13.86|12.26|13.94|12.34|13.96|12.36|13.84|12.24|0
1658368800000|2022-07-21 02:00:00|13.93|12.33|14.06|12.46|14.06|12.46|13.84|12.24|0
1658369100000|2022-07-21 02:05:00|14.1|12.5|14.05|12.45|14.2|12.6|14.01|12.41|0
1658369400000|2022-07-21 02:10:00|14.06|12.46|14.13|12.53|14.18|12.58|14.05|12.45|0
1658369700000|2022-07-21 02:15:00|14.15|12.55|14.15|12.55|14.22|12.62|14.1|12.5|0
1658370000000|2022-07-21 02:20:00|14.16|12.56|14.15|12.55|14.27|12.67|14.15|12.55|0
1658370300000|2022-07-21 02:25:00|14.16|12.56|14.2|12.6|14.23|12.63|14.15|12.55|0
1658370600000|2022-07-21 02:30:00|14.19|12.59|14.21|12.61|14.24|12.64|14.12|12.52|0
1658370900000|2022-07-21 02:35:00|14.23|12.63|14.25|12.65|14.27|12.67|14.2|12.6|0
1658371200000|2022-07-21 02:40:00|14.24|12.64|14.21|12.61|14.26|12.66|14.21|12.61|0
1658371500000|2022-07-21 02:45:00|14.2|12.6|14.16|12.56|14.29|12.69|14.14|12.54|0
1658371800000|2022-07-21 02:50:00|14.14|12.54|14.14|12.54|14.19|12.59|14.07|12.47|0
1658372100000|2022-07-21 02:55:00|14.12|12.52|14.14|12.54|14.16|12.56|14.09|12.49|0
1658372400000|2022-07-21 03:00:00|14.15|12.55|14.19|12.59|14.19|12.59|14.07|12.47|0
1658372700000|2022-07-21 03:05:00|14.21|12.61|14.23|12.63|14.24|12.64|14.14|12.54|0
1658373000000|2022-07-21 03:10:00|14.24|12.64|14.4|12.8|14.42|12.82|14.21|12.61|0
1658373300000|2022-07-21 03:15:00|14.42|12.82|14.35|12.75|14.43|12.83|14.31|12.71|0
1658373600000|2022-07-21 03:20:00|14.34|12.74|14.28|12.68|14.36|12.76|14.24|12.64|0
1658373900000|2022-07-21 03:25:00|14.26|12.66|14.26|12.66|14.29|12.69|14.22|12.62|0
1658374200000|2022-07-21 03:30:00|14.27|12.67|14.21|12.61|14.34|12.74|14.19|12.59|0
1658374500000|2022-07-21 03:35:00|14.2|12.6|14.27|12.67|14.29|12.69|14.17|12.57|0
1658374800000|2022-07-21 03:40:00|14.26|12.66|14.26|12.66|14.29|12.69|14.2|12.6|0
1658375100000|2022-07-21 03:45:00|14.27|12.67|14.29|12.69|14.34|12.74|14.26|12.66|0
1658375400000|2022-07-21 03:50:00|14.27|12.67|14.39|12.79|14.39|12.79|14.27|12.67|0
1658375700000|2022-07-21 03:55:00|14.38|12.78|14.29|12.69|14.39|12.79|14.27|12.67|0
1658376000000|2022-07-21 04:00:00|14.31|12.71|14.29|12.69|14.44|12.84|14.29|12.69|0
1658376300000|2022-07-21 04:05:00|14.32|12.72|14.28|12.68|14.34|12.74|14.27|12.67|0
1658376600000|2022-07-21 04:10:00|14.29|12.69|14.25|12.65|14.29|12.69|14.2|12.6|0
1658376900000|2022-07-21 04:15:00|14.27|12.67|14.29|12.69|14.32|12.72|14.23|12.63|0
1658377200000|2022-07-21 04:20:00|14.27|12.67|14.13|12.53|14.27|12.67|14.13|12.53|0
1658377500000|2022-07-21 04:25:00|14.11|12.51|14.11|12.51|14.15|12.55|14.09|12.49|0
1658377800000|2022-07-21 04:30:00|14.13|12.53|14.3|12.7|14.35|12.75|14.11|12.51|0
1658378100000|2022-07-21 04:35:00|14.32|12.72|14.22|12.62|14.32|12.72|14.16|12.56|0
1658378400000|2022-07-21 04:40:00|14.23|12.63|14.37|12.77|14.37|12.77|14.21|12.61|0
1658378700000|2022-07-21 04:45:00|14.38|12.78|14.51|12.91|14.53|12.93|14.32|12.72|0
1658379000000|2022-07-21 04:50:00|14.53|12.93|14.63|13.03|14.71|13.11|14.53|12.93|0
1658379300000|2022-07-21 04:55:00|14.65|13.05|14.51|12.91|14.67|13.07|14.51|12.91|0
1658379600000|2022-07-21 05:00:00|14.49|12.89|14.44|12.84|14.54|12.94|14.38|12.78|0
1658379900000|2022-07-21 05:05:00|14.45|12.85|14.63|13.03|14.63|13.03|14.38|12.78|0
1658380200000|2022-07-21 05:10:00|14.65|13.05|14.58|12.98|14.72|13.12|14.56|12.96|0
1658380500000|2022-07-21 05:15:00|14.59|12.99|14.45|12.85|14.61|13.01|14.43|12.83|0
1658380800000|2022-07-21 05:20:00|14.47|12.87|14.56|12.96|14.59|12.99|14.43|12.83|0
1658381100000|2022-07-21 05:25:00|14.55|12.95|14.54|12.94|14.57|12.97|14.5|12.9|0
1658381400000|2022-07-21 05:30:00|14.55|12.95|14.54|12.94|14.68|13.08|14.54|12.94|0
1658381700000|2022-07-21 05:35:00|14.5|12.9|14.78|13.18|14.78|13.18|14.5|12.9|0
1658382000000|2022-07-21 05:40:00|14.8|13.2|14.84|13.24|14.93|13.33|14.77|13.17|0
1658382300000|2022-07-21 05:45:00|14.86|13.26|14.97|13.37|15.03|13.43|14.8|13.2|0
1658382600000|2022-07-21 05:50:00|14.98|13.38|15.2|13.6|15.46|13.86|14.96|13.36|0
1658382900000|2022-07-21 05:55:00|15.18|13.58|15.25|13.65|15.29|13.69|15.12|13.52|0
1658383200000|2022-07-21 06:00:00|15.27|13.67|15.18|13.58|15.34|13.74|15.14|13.54|0
1658383500000|2022-07-21 06:05:00|15.16|13.56|15.3|13.7|15.36|13.76|15.1|13.5|0
1658383800000|2022-07-21 06:10:00|15.32|13.72|15.4|13.8|15.42|13.82|15.25|13.65|0
1658384100000|2022-07-21 06:15:00|15.38|13.78|15.25|13.65|15.4|13.8|15.03|13.43|0
1658384400000|2022-07-21 06:20:00|15.27|13.67|15.03|13.43|15.28|13.68|15.01|13.41|0
1658384700000|2022-07-21 06:25:00|15.01|13.41|14.89|13.29|15.16|13.56|14.87|13.27|0
1658385000000|2022-07-21 06:30:00|14.85|13.25|14.57|12.97|14.88|13.28|14.56|12.96|0
1658385300000|2022-07-21 06:35:00|14.56|12.96|14.84|13.24|14.84|13.24|14.51|12.91|0
1658385600000|2022-07-21 06:40:00|14.82|13.22|14.76|13.16|14.85|13.25|14.74|13.14|0
1658385900000|2022-07-21 06:45:00|14.75|13.15|14.6|13|14.76|13.16|14.6|13|0
1658386200000|2022-07-21 06:50:00|14.61|13.01|14.66|13.06|14.74|13.14|14.49|12.89|0
1658386500000|2022-07-21 06:55:00|14.67|13.07|14.56|12.96|14.72|13.12|14.49|12.89|0
1658386800000|2022-07-21 07:00:00|14.58|12.98|15.18|12.42|15.23|13.02|14.47|12.32|0
1658387100000|2022-07-21 07:05:00|15.13|12.38|14.64|13.24|15.37|13.24|14.63|12.28|0
1658387400000|2022-07-21 07:10:00|14.65|13.25|15.02|13.59|15.17|13.72|14.6|13.2|0
1658387700000|2022-07-21 07:15:00|15.01|13.58|15.09|13.65|15.13|13.69|14.73|13.33|0
1658388000000|2022-07-21 07:20:00|15.11|13.67|15.13|13.69|15.31|13.85|14.99|13.57|0
1658388300000|2022-07-21 07:25:00|15.14|13.7|14.55|13.15|15.17|13.72|14.55|13.15|0
1658388600000|2022-07-21 07:30:00|14.59|13.19|14.34|12.94|14.64|13.24|14.22|12.82|0
1658388900000|2022-07-21 07:35:00|14.36|12.96|14.43|13.03|14.43|13.03|14.25|12.85|0
1658389200000|2022-07-21 07:40:00|14.48|13.08|14.3|12.9|14.52|13.12|14.27|12.87|0
1658389500000|2022-07-21 07:45:00|14.29|12.89|14.48|13.08|14.53|13.13|14.29|12.89|0
1658389800000|2022-07-21 07:50:00|14.49|13.09|14.54|13.14|14.55|13.15|14.35|12.95|0
1658390100000|2022-07-21 07:55:00|14.6|13.2|14.32|12.92|14.6|13.2|14.28|12.88|0
1658390400000|2022-07-21 08:00:00|14.34|12.94|14.2|12.8|14.4|13|14.16|12.76|0
1658390700000|2022-07-21 08:05:00|14.18|12.78|14.22|12.82|14.33|12.93|14.09|12.69|0
1658391000000|2022-07-21 08:10:00|14.24|12.84|14.21|12.81|14.35|12.95|14.15|12.75|0
1658391300000|2022-07-21 08:15:00|14.19|12.79|14.09|12.69|14.25|12.85|14.02|12.62|0
1658391600000|2022-07-21 08:20:00|14.07|12.67|13.78|12.38|14.16|12.76|13.75|12.35|0
1658391900000|2022-07-21 08:25:00|13.79|12.39|13.9|12.5|14|12.6|13.76|12.36|0
1658392200000|2022-07-21 08:30:00|13.92|12.52|14.16|12.76|14.17|12.77|13.84|12.44|0
1658392500000|2022-07-21 08:35:00|14.17|12.77|14.02|12.62|14.24|12.84|13.97|12.57|0
1658392800000|2022-07-21 08:40:00|14.04|12.64|13.8|12.4|14.1|12.7|13.71|12.31|0
1658393100000|2022-07-21 08:45:00|13.82|12.42|13.82|12.42|13.97|12.57|13.77|12.37|0
1658393400000|2022-07-21 08:50:00|13.84|12.44|13.85|12.45|13.95|12.55|13.8|12.4|0
1658393700000|2022-07-21 08:55:00|13.86|12.46|14.16|12.76|14.18|12.78|13.84|12.44|0
1658394000000|2022-07-21 09:00:00|14.17|12.77|14.02|12.62|14.17|12.77|13.94|12.54|0
1658394300000|2022-07-21 09:05:00|14|12.6|14.05|12.65|14.1|12.7|13.97|12.57|0
1658394600000|2022-07-21 09:10:00|14.06|12.66|14.21|12.81|14.21|12.81|14.06|12.66|0
1658394900000|2022-07-21 09:15:00|14.19|12.79|14.21|12.81|14.24|12.84|14.06|12.66|0
1658395200000|2022-07-21 09:20:00|14.22|12.82|14.26|12.86|14.33|12.93|14.2|12.8|0
1658395500000|2022-07-21 09:25:00|14.28|12.88|14.16|12.76|14.33|12.93|14.14|12.74|0
1658395800000|2022-07-21 09:30:00|14.15|12.75|14.15|12.75|14.19|12.79|14.07|12.67|0
1658396100000|2022-07-21 09:35:00|14.16|12.76|14.19|12.79|14.19|12.79|14.01|12.61|0
1658396400000|2022-07-21 09:40:00|14.18|12.78|14.26|12.86|14.33|12.93|14.12|12.72|0
1658396700000|2022-07-21 09:45:00|14.27|12.87|14.31|12.91|14.36|12.96|14.19|12.79|0
1658397000000|2022-07-21 09:50:00|14.34|12.94|14.46|13.06|14.49|13.09|14.24|12.84|0
1658397300000|2022-07-21 09:55:00|14.45|13.05|14.53|13.13|14.53|13.13|14.11|12.71|0
1658397600000|2022-07-21 10:00:00|14.55|13.15|14.62|13.22|14.69|13.29|14.45|13.05|0
1658397900000|2022-07-21 10:05:00|14.59|13.19|14.72|13.32|14.72|13.32|14.44|13.04|0
1658398200000|2022-07-21 10:10:00|14.74|13.34|14.7|13.3|14.76|13.36|14.62|13.22|0
1658398500000|2022-07-21 10:15:00|14.69|13.29|14.8|13.39|14.85|13.44|14.6|13.2|0
1658398800000|2022-07-21 10:20:00|14.82|13.41|14.76|13.35|14.93|13.51|14.76|13.35|0
1658399100000|2022-07-21 10:25:00|14.78|13.37|14.8|13.39|14.93|13.51|14.75|13.34|0
1658399400000|2022-07-21 10:30:00|14.81|13.4|14.86|13.45|14.87|13.45|14.74|13.34|0
1658399700000|2022-07-21 10:35:00|14.85|13.44|14.76|13.35|14.86|13.45|14.7|13.3|0
1658400000000|2022-07-21 10:40:00|14.78|13.37|14.45|13.05|14.78|13.37|14.41|13.01|0
1658400300000|2022-07-21 10:45:00|14.42|13.02|14.31|12.91|14.49|13.09|14.31|12.91|0
1658400600000|2022-07-21 10:50:00|14.32|12.92|14.27|12.87|14.38|12.98|14.25|12.85|0
1658400900000|2022-07-21 10:55:00|14.25|12.85|14.36|12.96|14.45|13.05|14.19|12.79|0
1658401200000|2022-07-21 11:00:00|14.38|12.98|14.36|12.96|14.43|13.03|14.31|12.91|0
1658401500000|2022-07-21 11:05:00|14.35|12.95|14.53|13.13|14.55|13.15|14.27|12.87|0
1658401800000|2022-07-21 11:10:00|14.52|13.12|14.48|13.08|14.52|13.12|14.36|12.96|0
1658402100000|2022-07-21 11:15:00|14.47|13.07|14.46|13.06|14.61|13.21|14.45|13.05|0
1658402400000|2022-07-21 11:20:00|14.47|13.07|14.22|12.82|14.52|13.12|14.22|12.82|0
1658402700000|2022-07-21 11:25:00|14.2|12.8|14.31|12.91|14.34|12.94|14.19|12.79|0
1658403000000|2022-07-21 11:30:00|14.29|12.89|14.39|12.99|14.45|13.05|14.25|12.85|0
1658403300000|2022-07-21 11:35:00|14.4|13|14.1|12.7|14.43|13.03|14.08|12.68|0
1658403600000|2022-07-21 11:40:00|14.11|12.71|13.99|12.59|14.23|12.83|13.96|12.56|0
1658403900000|2022-07-21 11:45:00|13.98|12.58|14.28|12.88|14.28|12.88|13.96|12.56|0
1658404200000|2022-07-21 11:50:00|14.29|12.89|14.39|12.99|14.39|12.99|14.2|12.8|0
1658404500000|2022-07-21 11:55:00|14.37|12.97|14.28|12.88|14.37|12.97|14.22|12.82|0
1658404800000|2022-07-21 12:00:00|14.27|12.87|14.46|13.06|14.51|13.11|14.25|12.85|0
1658405100000|2022-07-21 12:05:00|14.48|13.08|14.53|13.13|14.69|13.29|14.42|13.02|0
1658405400000|2022-07-21 12:10:00|14.55|13.15|14.37|12.97|14.6|13.2|14.37|12.97|0
1658405700000|2022-07-21 12:15:00|14.4|13|15.55|12.72|15.58|13|13.86|11.81|0
1658406000000|2022-07-21 12:20:00|15.54|12.74|15.7|12.85|16.06|13.14|15.54|12.74|0
1658406300000|2022-07-21 12:25:00|15.68|12.83|15.4|12.6|15.68|12.83|15.29|12.51|0
1658406600000|2022-07-21 12:30:00|15.41|12.61|15.9|13.01|15.91|13.02|15.27|12.49|0
1658406900000|2022-07-21 12:35:00|15.94|13.04|16.23|13.28|16.23|13.28|15.7|12.84|0
1658407200000|2022-07-21 12:40:00|16.22|13.27|16.76|13.71|16.82|13.76|16.12|13.19|0
1658407500000|2022-07-21 12:45:00|16.78|13.73|15.8|14.29|16.78|14.49|15.77|13.52|0
1658407800000|2022-07-21 12:50:00|15.75|14.25|15.37|13.9|15.9|14.38|15.35|13.88|0
1658408100000|2022-07-21 12:55:00|15.38|13.92|14.83|13.42|15.69|14.2|14.82|13.41|0
1658408400000|2022-07-21 13:00:00|14.87|13.45|14.54|13.14|14.89|13.47|14.5|13.1|0
1658408700000|2022-07-21 13:05:00|14.5|13.1|14.27|12.87|14.5|13.1|14.15|12.75|0
1658409000000|2022-07-21 13:10:00|14.26|12.86|14.12|12.72|14.41|13.01|14.1|12.7|0
1658409300000|2022-07-21 13:15:00|14.1|12.7|13.82|12.42|14.34|12.94|13.79|12.39|0
1658409600000|2022-07-21 13:20:00|13.84|12.44|13.7|12.3|13.98|12.58|13.62|12.22|0
1658409900000|2022-07-21 13:25:00|13.69|12.29|13.69|12.29|13.74|12.34|13.55|12.15|0
1658410200000|2022-07-21 13:30:00|13.82|12.42|13.79|12.39|14.46|13.06|13.44|12.04|0
1658410500000|2022-07-21 13:35:00|13.61|12.21|14.29|12.89|14.34|12.94|13.34|11.94|0
1658410800000|2022-07-21 13:40:00|14.24|12.84|13.98|12.58|14.55|13.15|13.93|12.53|0
1658411100000|2022-07-21 13:45:00|13.81|12.41|14.39|12.99|14.55|13.15|13.67|12.27|0
1658411400000|2022-07-21 13:50:00|14.32|12.92|15.15|13.7|15.15|13.7|14.1|12.7|0
1658411700000|2022-07-21 13:55:00|15.16|13.72|14.93|13.51|15.24|13.79|14.82|13.41|0
1658412000000|2022-07-21 14:00:00|14.88|13.46|13.92|12.52|15.53|14.05|13.92|12.52|0
1658412300000|2022-07-21 14:05:00|13.96|12.56|13.99|12.59|14.37|12.97|13.77|12.37|0
1658412600000|2022-07-21 14:10:00|14.02|12.62|13.26|11.86|14.14|12.74|13.12|11.72|0
1658412900000|2022-07-21 14:15:00|13.24|11.84|14.95|13.53|15.12|13.68|13.22|11.82|0
1658413200000|2022-07-21 14:20:00|15.01|13.58|14.18|12.78|15.12|13.68|14.12|12.72|0
1658413500000|2022-07-21 14:25:00|14.2|12.8|13.78|12.38|14.22|12.82|13.51|12.11|0
1658413800000|2022-07-21 14:30:00|13.8|12.4|13.71|12.31|14.03|12.63|13.64|12.24|0
1658414100000|2022-07-21 14:35:00|13.76|12.36|13.81|12.41|13.93|12.53|13.15|11.75|0
1658414400000|2022-07-21 14:40:00|13.82|12.42|14.03|12.63|14.06|12.66|13.63|12.23|0
1658414700000|2022-07-21 14:45:00|14.05|12.65|13.83|12.43|14.08|12.68|13.77|12.37|0
1658415000000|2022-07-21 14:50:00|13.89|12.49|13.9|12.5|14.03|12.63|13.6|12.2|0
1658415300000|2022-07-21 14:55:00|13.93|12.53|14.38|12.98|14.44|13.04|13.83|12.43|0
1658415600000|2022-07-21 15:00:00|14.37|12.97|14.74|13.33|14.74|13.33|14.19|12.79|0
1658415900000|2022-07-21 15:05:00|14.76|13.35|14.49|13.09|14.76|13.35|14.36|12.96|0
1658416200000|2022-07-21 15:10:00|14.52|13.12|14.14|12.74|14.59|13.19|13.97|12.57|0
1658416500000|2022-07-21 15:15:00|14.18|12.78|14.23|12.83|14.33|12.93|13.97|12.57|0
1658416800000|2022-07-21 15:20:00|14.2|12.8|13.95|12.55|14.33|12.93|13.83|12.43|0
1658417100000|2022-07-21 15:25:00|13.97|12.57|14.44|13.04|14.44|13.04|13.92|12.52|0
1658417400000|2022-07-21 15:30:00|14.56|13.16|15.2|13.75|15.2|13.75|14.23|12.83|0
1658417700000|2022-07-21 15:35:00|15.16|13.72|14.89|13.47|15.3|13.84|14.89|13.47|0
1658418000000|2022-07-21 15:40:00|14.91|13.49|14.95|13.53|15.12|13.68|14.88|13.46|0
1658418300000|2022-07-21 15:45:00|14.96|13.51|14.68|13.28|15.1|13.66|14.67|13.27|0
1658418600000|2022-07-21 15:50:00|14.69|13.29|14.83|13.42|14.97|13.54|14.63|13.23|0
1658418900000|2022-07-21 15:55:00|14.87|13.45|14.93|13.51|15.1|13.66|14.83|13.42|0
1658419200000|2022-07-21 16:00:00|14.87|13.45|15.5|14.02|15.55|14.06|14.85|13.44|0
1658419500000|2022-07-21 16:05:00|15.51|14.03|16.02|14.5|16.06|14.53|15.41|13.94|0
1658419800000|2022-07-21 16:10:00|16.04|14.51|15.7|14.21|16.08|14.55|15.43|13.96|0
1658420100000|2022-07-21 16:15:00|15.72|14.22|14.49|13.09|15.87|14.36|14.24|12.84|0
1658420400000|2022-07-21 16:20:00|14.52|13.12|14.67|13.27|14.67|13.27|14.36|12.96|0
1658420700000|2022-07-21 16:25:00|14.63|13.23|15.03|13.6|15.07|13.63|14.58|13.18|0
1658421000000|2022-07-21 16:30:00|14.99|13.56|16.48|14.91|16.5|14.93|14.4|13|0
1658421300000|2022-07-21 16:35:00|16.5|14.93|16.61|15.02|16.67|15.08|16.36|14.8|0
1658421600000|2022-07-21 16:40:00|16.58|15.01|16.34|14.78|16.65|15.06|16.34|14.78|0
1658421900000|2022-07-21 16:45:00|16.36|14.8|16.21|14.67|16.4|14.84|16.13|14.6|0
1658422200000|2022-07-21 16:50:00|16.23|14.69|16.36|14.8|16.48|14.91|16.23|14.69|0
1658422500000|2022-07-21 16:55:00|16.38|14.82|16.46|14.89|16.54|14.97|16.29|14.74|0
1658422800000|2022-07-21 17:00:00|16.48|14.91|16.44|14.87|16.56|14.98|16.23|14.69|0
1658423100000|2022-07-21 17:05:00|16.46|14.89|16.46|14.89|16.68|15.1|16.29|14.74|0
1658423400000|2022-07-21 17:10:00|16.41|14.85|16.03|14.5|16.5|14.93|16.01|14.48|0
1658423700000|2022-07-21 17:15:00|16.02|14.49|16.08|14.55|16.23|14.68|15.97|14.45|0
1658424000000|2022-07-21 17:20:00|16.04|14.51|15.64|14.15|16.24|14.69|15.64|14.15|0
1658424300000|2022-07-21 17:25:00|15.68|14.18|15.65|14.16|15.73|14.24|15.42|13.95|0
1658424600000|2022-07-21 17:30:00|15.67|14.18|15.15|13.7|15.71|14.22|14.99|13.56|0
1658424900000|2022-07-21 17:35:00|15.09|13.65|15.57|14.09|15.63|14.14|14.97|13.55|0
1658425200000|2022-07-21 17:40:00|15.61|14.13|15.77|14.27|15.87|14.36|15.55|14.07|0
1658425500000|2022-07-21 17:45:00|15.83|14.32|15.54|14.06|15.83|14.32|15.45|13.98|0
1658425800000|2022-07-21 17:50:00|15.51|14.04|15.1|13.67|15.53|14.05|15.09|13.65|0
1658426100000|2022-07-21 17:55:00|15.07|13.63|15.55|14.07|15.59|14.11|15.03|13.6|0
1658426400000|2022-07-21 18:00:00|15.57|14.09|15.61|14.12|15.71|14.21|15.41|13.95|0
1658426700000|2022-07-21 18:05:00|15.63|14.14|15.89|14.37|16.03|14.5|15.53|14.05|0
1658427000000|2022-07-21 18:10:00|15.87|14.36|16.15|14.61|16.15|14.61|15.81|14.3|0
1658427300000|2022-07-21 18:15:00|16.17|14.63|16.15|14.61|16.27|14.72|15.98|14.45|0
1658427600000|2022-07-21 18:20:00|16.13|14.59|16.19|14.65|16.31|14.76|16.09|14.55|0
1658427900000|2022-07-21 18:25:00|16.17|14.63|16.17|14.63|16.25|14.7|15.94|14.43|0
1658428200000|2022-07-21 18:30:00|16.11|14.57|15.8|14.3|16.11|14.57|15.8|14.3|0
1658428500000|2022-07-21 18:35:00|15.78|14.28|16.04|14.52|16.04|14.52|15.58|14.1|0
1658428800000|2022-07-21 18:40:00|16.06|14.53|15.6|14.12|16.08|14.55|15.58|14.1|0
1658429100000|2022-07-21 18:45:00|15.62|14.13|15.76|14.26|15.76|14.26|15.47|13.99|0
1658429400000|2022-07-21 18:50:00|15.78|14.28|15.84|14.33|15.9|14.39|15.62|14.13|0
1658429700000|2022-07-21 18:55:00|15.86|14.35|15.94|14.42|16.14|14.6|15.78|14.28|0
1658430000000|2022-07-21 19:00:00|15.9|14.38|16.34|14.79|16.34|14.79|15.9|14.38|0
1658430300000|2022-07-21 19:05:00|16.3|14.75|16.74|15.14|16.76|15.16|16.24|14.69|0
1658430600000|2022-07-21 19:10:00|16.76|15.16|16.33|14.78|16.76|15.16|16.22|14.68|0
1658430900000|2022-07-21 19:15:00|16.3|14.75|16.32|14.77|16.39|14.83|16.04|14.51|0
1658431200000|2022-07-21 19:20:00|16.28|14.73|16.22|14.67|16.32|14.77|16.1|14.56|0
1658431500000|2022-07-21 19:25:00|16.24|14.69|16.42|14.86|16.55|14.97|16.22|14.67|0
1658431800000|2022-07-21 19:30:00|16.4|14.84|16.54|14.97|16.63|15.04|16.26|14.71|0
1658432100000|2022-07-21 19:35:00|16.57|14.99|16.34|14.78|16.75|15.16|16.32|14.76|0
1658432400000|2022-07-21 19:40:00|16.32|14.76|16.63|15.04|16.65|15.06|16.32|14.76|0
1658432700000|2022-07-21 19:45:00|16.61|15.02|16.6|15.02|16.71|15.12|16.49|14.92|0
1658433000000|2022-07-21 19:50:00|16.88|15.27|17.04|15.42|17.09|15.46|16.85|15.25|0
1658433300000|2022-07-21 19:55:00|17.03|15.41|16.78|15.18|17.42|15.76|16.55|14.98|0
1658433600000|2022-07-21 20:00:00|16.8|15.2|16.74|15.15|17.01|15.39|16.72|15.13|0
1658433900000|2022-07-21 20:05:00|16.72|15.13|16.55|14.97|16.72|15.13|16.53|14.96|0
1658434200000|2022-07-21 20:10:00|16.53|14.96|15.81|14.31|16.53|14.96|15.81|14.31|0
1658434500000|2022-07-21 20:15:00|15.88|14.28|15.69|14.09|15.99|14.39|15.65|14.05|0
1658434800000|2022-07-21 20:20:00|15.73|14.13|15.78|14.18|15.88|14.28|15.58|13.98|0
1658435100000|2022-07-21 20:25:00|15.8|14.2|15.8|14.2|15.84|14.24|15.78|14.18|0
1658435400000|2022-07-21 20:30:00|15.82|14.22|15.88|14.28|15.92|14.32|15.8|14.2|0
1658435700000|2022-07-21 20:35:00|15.9|14.3|15.9|14.3|16.03|14.43|15.9|14.3|0
1658436000000|2022-07-21 20:40:00|15.91|14.31|15.8|14.2|15.95|14.35|15.78|14.18|0
1658436300000|2022-07-21 20:45:00|15.78|14.18|15.84|14.24|15.84|14.24|15.74|14.14|0
1658436600000|2022-07-21 20:50:00|15.78|14.18|15.76|14.16|15.84|14.24|15.74|14.14|0
1658436900000|2022-07-21 20:55:00|15.74|14.14|15.96|14.36|15.96|14.36|15.74|14.14|0
1658437200000|2022-07-21 21:00:00|15.94|14.34|15.9|14.3|15.95|14.35|15.89|14.29|0
1658437500000|2022-07-21 21:05:00|15.92|14.32|15.91|14.31|15.93|14.33|15.88|14.28|0
1658437800000|2022-07-21 21:10:00|15.9|14.3|15.95|14.35|15.97|14.37|15.89|14.29|0
1658438100000|2022-07-21 21:15:00|15.96|14.36|15.97|14.37|15.99|14.39|15.95|14.35|0
1658438400000|2022-07-21 21:20:00|15.94|14.34|15.9|14.3|15.96|14.36|15.88|14.28|0
1658438700000|2022-07-21 21:25:00|15.91|14.31|15.87|14.27|15.91|14.31|15.84|14.24|0
1658439000000|2022-07-21 21:30:00|15.88|14.28|15.89|14.29|15.89|14.29|15.84|14.24|0
1658439300000|2022-07-21 21:35:00|15.87|14.27|15.87|14.27|15.92|14.32|15.87|14.27|0
1658439600000|2022-07-21 21:40:00|15.86|14.26|15.86|14.26|15.87|14.27|15.85|14.25|0
1658439900000|2022-07-21 21:45:00|15.85|14.25|15.82|14.22|15.86|14.26|15.82|14.22|0
1658440200000|2022-07-21 21:50:00|15.83|14.23|15.83|14.23|15.87|14.27|15.78|14.18|0
1658440500000|2022-07-21 21:55:00|15.84|14.24|15.8|14.2|15.84|14.24|15.79|14.19|0
1658440800000|2022-07-21 22:00:00|15.74|14.14|15.51|13.91|15.81|14.21|15.48|13.88|0
1658441100000|2022-07-21 22:05:00|15.47|13.87|15.41|13.81|15.47|13.87|15.3|13.7|0
1658441400000|2022-07-21 22:10:00|15.43|13.83|15.41|13.81|15.45|13.85|15.3|13.7|0
1658441700000|2022-07-21 22:15:00|15.4|13.8|15.59|13.99|15.59|13.99|15.33|13.73|0
1658442000000|2022-07-21 22:20:00|15.58|13.98|15.58|13.98|15.77|14.17|15.58|13.98|0
1658442300000|2022-07-21 22:25:00|15.59|13.99|15.69|14.09|15.75|14.15|15.56|13.96|0
1658442600000|2022-07-21 22:30:00|15.71|14.11|15.72|14.12|15.82|14.22|15.63|14.03|0
1658442900000|2022-07-21 22:35:00|15.69|14.09|15.55|13.95|15.69|14.09|15.54|13.94|0
1658443200000|2022-07-21 22:40:00|15.54|13.94|15.57|13.97|15.61|14.01|15.54|13.94|0
1658443500000|2022-07-21 22:45:00|15.56|13.96|15.61|14.01|15.65|14.05|15.5|13.9|0
1658443800000|2022-07-21 22:50:00|15.63|14.03|15.55|13.95|15.63|14.03|15.5|13.9|0
1658444100000|2022-07-21 22:55:00|15.57|13.97|15.54|13.94|15.61|14.01|15.53|13.93|0
1658444400000|2022-07-21 23:00:00|15.56|13.96|15.54|13.94|15.57|13.97|15.49|13.89|0
1658444700000|2022-07-21 23:05:00|15.55|13.95|15.51|13.91|15.57|13.97|15.47|13.87|0
1658445000000|2022-07-21 23:10:00|15.49|13.89|15.49|13.89|15.55|13.95|15.49|13.89|0
1658445300000|2022-07-21 23:15:00|15.51|13.91|15.45|13.85|15.55|13.95|15.4|13.8|0
1658445600000|2022-07-21 23:20:00|15.44|13.84|15.46|13.86|15.47|13.87|15.4|13.8|0
1658445900000|2022-07-21 23:25:00|15.45|13.85|15.58|13.98|15.6|14|15.43|13.83|0
1658446200000|2022-07-21 23:30:00|15.57|13.97|15.6|14|15.66|14.06|15.49|13.89|0
1658446500000|2022-07-21 23:35:00|15.58|13.98|15.49|13.89|15.58|13.98|15.45|13.85|0
1658446800000|2022-07-21 23:40:00|15.51|13.91|15.56|13.96|15.58|13.98|15.5|13.9|0
1658447100000|2022-07-21 23:45:00|15.54|13.94|15.54|13.94|15.6|14|15.47|13.87|0
1658447400000|2022-07-21 23:50:00|15.53|13.93|15.37|13.77|15.54|13.94|15.36|13.76|0
1658447700000|2022-07-21 23:55:00|15.39|13.79|15.37|13.77|15.43|13.83|15.34|13.74|0
1658448000000|2022-07-22 00:00:00|15.34|13.74|15.3|13.7|15.34|13.74|15.11|13.51|0
1658448300000|2022-07-22 00:05:00|15.32|13.72|15.19|13.59|15.32|13.72|15.19|13.59|0
1658448600000|2022-07-22 00:10:00|15.18|13.58|15.22|13.62|15.24|13.64|15.11|13.51|0
1658448900000|2022-07-22 00:15:00|15.21|13.61|15.37|13.77|15.43|13.83|15.2|13.6|0
1658449200000|2022-07-22 00:20:00|15.39|13.79|15.43|13.83|15.48|13.88|15.37|13.77|0
1658449500000|2022-07-22 00:25:00|15.44|13.84|15.35|13.75|15.5|13.9|15.35|13.75|0
1658449800000|2022-07-22 00:30:00|15.36|13.76|15.41|13.81|15.5|13.9|15.35|13.75|0
1658450100000|2022-07-22 00:35:00|15.4|13.8|15.52|13.92|15.54|13.94|15.29|13.69|0
1658450400000|2022-07-22 00:40:00|15.54|13.94|15.39|13.79|15.54|13.94|15.37|13.77|0
1658450700000|2022-07-22 00:45:00|15.37|13.77|15.45|13.85|15.48|13.88|15.37|13.77|0
1658451000000|2022-07-22 00:50:00|15.44|13.84|15.51|13.91|15.53|13.93|15.44|13.84|0
1658451300000|2022-07-22 00:55:00|15.53|13.93|15.59|13.99|15.61|14.01|15.5|13.9|0
1658451600000|2022-07-22 01:00:00|15.58|13.98|15.35|13.75|15.59|13.99|15.31|13.71|0
1658451900000|2022-07-22 01:05:00|15.33|13.73|15.34|13.74|15.42|13.82|15.33|13.73|0
1658452200000|2022-07-22 01:10:00|15.33|13.73|15.33|13.73|15.34|13.74|15.25|13.65|0
1658452500000|2022-07-22 01:15:00|15.32|13.72|15.25|13.65|15.34|13.74|15.16|13.56|0
1658452800000|2022-07-22 01:20:00|15.27|13.67|15.3|13.7|15.36|13.76|15.23|13.63|0
1658453100000|2022-07-22 01:25:00|15.29|13.69|15.4|13.8|15.47|13.87|15.29|13.69|0
1658453400000|2022-07-22 01:30:00|15.42|13.82|15.56|13.96|15.57|13.97|15.42|13.82|0
1658453700000|2022-07-22 01:35:00|15.58|13.98|15.68|14.08|15.75|14.15|15.51|13.91|0
1658454000000|2022-07-22 01:40:00|15.7|14.1|15.78|14.18|15.89|14.29|15.69|14.09|0
1658454300000|2022-07-22 01:45:00|15.79|14.19|15.59|13.99|15.79|14.19|15.58|13.98|0
1658454600000|2022-07-22 01:50:00|15.58|13.98|15.6|14|15.66|14.06|15.51|13.91|0
1658454900000|2022-07-22 01:55:00|15.59|13.99|15.66|14.06|15.68|14.08|15.56|13.96|0
1658455200000|2022-07-22 02:00:00|15.67|14.07|15.7|14.1|15.73|14.13|15.6|14|0
1658455500000|2022-07-22 02:05:00|15.71|14.11|15.56|13.96|15.72|14.12|15.56|13.96|0
1658455800000|2022-07-22 02:10:00|15.58|13.98|15.47|13.87|15.58|13.98|15.47|13.87|0
1658456100000|2022-07-22 02:15:00|15.43|13.83|15.48|13.88|15.5|13.9|15.39|13.79|0
1658456400000|2022-07-22 02:20:00|15.47|13.87|15.41|13.81|15.52|13.92|15.41|13.81|0
1658456700000|2022-07-22 02:25:00|15.39|13.79|15.35|13.75|15.45|13.85|15.31|13.71|0
1658457000000|2022-07-22 02:30:00|15.33|13.73|15.33|13.73|15.41|13.81|15.31|13.71|0
1658457300000|2022-07-22 02:35:00|15.32|13.72|15.22|13.62|15.33|13.73|15.2|13.6|0
1658457600000|2022-07-22 02:40:00|15.24|13.64|15.37|13.77|15.37|13.77|15.24|13.64|0
1658457900000|2022-07-22 02:45:00|15.38|13.78|15.31|13.71|15.39|13.79|15.29|13.69|0
1658458200000|2022-07-22 02:50:00|15.3|13.7|15.36|13.76|15.4|13.8|15.27|13.67|0
1658458500000|2022-07-22 02:55:00|15.37|13.77|15.29|13.69|15.37|13.77|15.29|13.69|0
1658458800000|2022-07-22 03:00:00|15.3|13.7|15.36|13.76|15.44|13.84|15.3|13.7|0
1658459100000|2022-07-22 03:05:00|15.38|13.78|15.36|13.76|15.4|13.8|15.29|13.69|0
1658459400000|2022-07-22 03:10:00|15.34|13.74|15.4|13.8|15.44|13.84|15.34|13.74|0
1658459700000|2022-07-22 03:15:00|15.41|13.81|15.32|13.72|15.47|13.87|15.32|13.72|0
1658460000000|2022-07-22 03:20:00|15.31|13.71|15.27|13.67|15.33|13.73|15.21|13.61|0
1658460300000|2022-07-22 03:25:00|15.26|13.66|15.4|13.8|15.4|13.8|15.25|13.65|0
1658460600000|2022-07-22 03:30:00|15.41|13.81|15.45|13.85|15.48|13.88|15.39|13.79|0
1658460900000|2022-07-22 03:35:00|15.46|13.86|15.41|13.81|15.47|13.87|15.38|13.78|0
1658461200000|2022-07-22 03:40:00|15.43|13.83|15.47|13.87|15.47|13.87|15.4|13.8|0
1658461500000|2022-07-22 03:45:00|15.46|13.86|15.47|13.87|15.53|13.93|15.45|13.85|0
1658461800000|2022-07-22 03:50:00|15.48|13.88|15.4|13.8|15.49|13.89|15.39|13.79|0
1658462100000|2022-07-22 03:55:00|15.41|13.81|15.51|13.91|15.51|13.91|15.41|13.81|0
1658462400000|2022-07-22 04:00:00|15.52|13.92|15.56|13.96|15.56|13.96|15.5|13.9|0
1658462700000|2022-07-22 04:05:00|15.54|13.94|15.58|13.98|15.58|13.98|15.52|13.92|0
1658463000000|2022-07-22 04:10:00|15.6|14|15.52|13.92|15.6|14|15.52|13.92|0
1658463300000|2022-07-22 04:15:00|15.51|13.91|15.52|13.92|15.52|13.92|15.47|13.87|0
1658463600000|2022-07-22 04:20:00|15.51|13.91|15.56|13.96|15.58|13.98|15.51|13.91|0
1658463900000|2022-07-22 04:25:00|15.54|13.94|15.48|13.88|15.54|13.94|15.46|13.86|0
1658464200000|2022-07-22 04:30:00|15.5|13.9|15.39|13.79|15.5|13.9|15.39|13.79|0
1658464500000|2022-07-22 04:35:00|15.4|13.8|15.42|13.82|15.48|13.88|15.39|13.79|0
1658464800000|2022-07-22 04:40:00|15.41|13.81|15.4|13.8|15.44|13.84|15.39|13.79|0
1658465100000|2022-07-22 04:45:00|15.39|13.79|15.42|13.82|15.44|13.84|15.39|13.79|0
1658465400000|2022-07-22 04:50:00|15.4|13.8|15.38|13.78|15.4|13.8|15.37|13.77|0
1658465700000|2022-07-22 04:55:00|15.4|13.8|15.31|13.71|15.42|13.82|15.3|13.7|0
1658466000000|2022-07-22 05:00:00|15.29|13.69|15.46|13.86|15.46|13.86|15.24|13.64|0
1658466300000|2022-07-22 05:05:00|15.44|13.84|15.35|13.75|15.53|13.93|15.29|13.69|0
1658466600000|2022-07-22 05:10:00|15.33|13.73|15.2|13.6|15.37|13.77|15.03|13.43|0
1658466900000|2022-07-22 05:15:00|15.18|13.58|15.25|13.65|15.29|13.69|15.1|13.5|0
1658467200000|2022-07-22 05:20:00|15.27|13.67|15.25|13.65|15.29|13.69|15.21|13.61|0
1658467500000|2022-07-22 05:25:00|15.26|13.66|15.4|13.8|15.4|13.8|15.26|13.66|0
1658467800000|2022-07-22 05:30:00|15.38|13.78|15.17|13.57|15.4|13.8|15.07|13.47|0
1658468100000|2022-07-22 05:35:00|15.19|13.59|15.14|13.54|15.19|13.59|15.08|13.48|0
1658468400000|2022-07-22 05:40:00|15.12|13.52|15.08|13.48|15.17|13.57|15.08|13.48|0
1658468700000|2022-07-22 05:45:00|15.1|13.5|15.12|13.52|15.15|13.55|15.08|13.48|0
1658469000000|2022-07-22 05:50:00|15.14|13.54|15.12|13.52|15.15|13.55|15.08|13.48|0
1658469300000|2022-07-22 05:55:00|15.1|13.5|15.12|13.52|15.17|13.57|15.08|13.48|0
1658469600000|2022-07-22 06:00:00|15.1|13.5|15.13|13.53|15.32|13.72|15.1|13.5|0
1658469900000|2022-07-22 06:05:00|15.15|13.55|15.19|13.59|15.3|13.7|15.13|13.53|0
1658470200000|2022-07-22 06:10:00|15.17|13.57|15.29|13.69|15.34|13.74|15.13|13.53|0
1658470500000|2022-07-22 06:15:00|15.28|13.68|15.25|13.65|15.39|13.79|15.22|13.62|0
1658470800000|2022-07-22 06:20:00|15.26|13.66|15.35|13.75|15.35|13.75|15.23|13.63|0
1658471100000|2022-07-22 06:25:00|15.34|13.74|15.41|13.81|15.44|13.84|15.2|13.6|0
1658471400000|2022-07-22 06:30:00|15.43|13.83|15.43|13.83|15.54|13.94|15.37|13.77|0
1658471700000|2022-07-22 06:35:00|15.41|13.81|15.42|13.82|15.48|13.88|15.4|13.8|0
1658472000000|2022-07-22 06:40:00|15.44|13.84|15.56|13.96|15.61|14.01|15.41|13.81|0
1658472300000|2022-07-22 06:45:00|15.54|13.94|15.74|14.14|15.8|14.2|15.54|13.94|0
1658472600000|2022-07-22 06:50:00|15.73|14.13|15.61|14.01|15.73|14.13|15.54|13.94|0
1658472900000|2022-07-22 06:55:00|15.62|14.02|15.66|14.06|15.67|14.07|15.55|13.95|0
1658473200000|2022-07-22 07:00:00|15.72|14.12|16.09|14.49|16.51|14.91|15.4|13.8|0
1658473500000|2022-07-22 07:05:00|16.11|14.51|16.15|14.61|16.15|14.61|15.77|14.27|0
1658473800000|2022-07-22 07:10:00|16.12|14.59|16.36|14.8|16.36|14.8|16.05|14.52|0
1658474100000|2022-07-22 07:15:00|16.55|14.98|15.95|14.43|16.55|14.98|15.95|14.43|0
1658474400000|2022-07-22 07:20:00|15.99|14.47|16.23|14.69|16.31|14.76|15.99|14.47|0
1658474700000|2022-07-22 07:25:00|16.25|14.71|15.95|14.43|16.36|14.8|15.95|14.43|0
1658475000000|2022-07-22 07:30:00|15.99|14.47|15.77|14.26|16.07|14.54|15.62|14.13|0
1658475300000|2022-07-22 07:35:00|15.75|14.25|15.45|13.98|15.91|14.39|15.37|13.91|0
1658475600000|2022-07-22 07:40:00|15.43|13.96|15.41|13.94|15.55|14.07|15.31|13.85|0
1658475900000|2022-07-22 07:45:00|15.43|13.96|15.53|14.05|15.55|14.07|15.42|13.95|0
1658476200000|2022-07-22 07:50:00|15.54|14.06|15.58|14.1|15.59|14.11|15.36|13.9|0
1658476500000|2022-07-22 07:55:00|15.57|14.09|15.7|14.21|15.86|14.35|15.57|14.09|0
1658476800000|2022-07-22 08:00:00|15.78|14.28|15.54|14.06|15.8|14.3|15.42|13.96|0
1658477100000|2022-07-22 08:05:00|15.56|14.08|15.42|13.96|15.58|14.1|15.37|13.9|0
1658477400000|2022-07-22 08:10:00|15.41|13.95|15.83|14.32|15.83|14.32|15.4|13.94|0
1658477700000|2022-07-22 08:15:00|15.8|14.29|15.7|14.2|15.98|14.46|15.7|14.2|0
1658478000000|2022-07-22 08:20:00|15.71|14.21|15.67|14.18|15.74|14.24|15.54|14.06|0
1658478300000|2022-07-22 08:25:00|15.68|14.19|15.92|14.4|15.92|14.4|15.68|14.19|0
1658478600000|2022-07-22 08:30:00|15.94|14.42|15.82|14.31|16|14.47|15.7|14.2|0
1658478900000|2022-07-22 08:35:00|15.84|14.33|15.98|14.45|16.06|14.53|15.84|14.33|0
1658479200000|2022-07-22 08:40:00|16|14.47|16.02|14.49|16.26|14.71|15.98|14.45|0
1658479500000|2022-07-22 08:45:00|16.01|14.48|15.93|14.42|16.14|14.6|15.9|14.39|0
1658479800000|2022-07-22 08:50:00|15.94|14.43|15.97|14.45|16.06|14.53|15.92|14.41|0
1658480100000|2022-07-22 08:55:00|15.99|14.47|15.96|14.44|16.02|14.5|15.88|14.37|0
1658480400000|2022-07-22 09:00:00|15.95|14.43|16.05|14.52|16.16|14.62|15.9|14.39|0
1658480700000|2022-07-22 09:05:00|16.04|14.51|16.12|14.59|16.32|14.76|16.04|14.51|0
1658481000000|2022-07-22 09:10:00|16.13|14.6|16.19|14.65|16.36|14.8|16.13|14.6|0
1658481300000|2022-07-22 09:15:00|16.18|14.64|16.4|14.84|16.46|14.89|16.18|14.64|0
1658481600000|2022-07-22 09:20:00|16.41|14.85|16.29|14.74|16.44|14.87|16.23|14.69|0
1658481900000|2022-07-22 09:25:00|16.28|14.73|16.06|14.53|16.29|14.74|16.05|14.52|0
1658482200000|2022-07-22 09:30:00|16.07|14.54|15.95|14.43|16.11|14.58|15.95|14.43|0
1658482500000|2022-07-22 09:35:00|15.97|14.45|15.92|14.4|16.05|14.52|15.89|14.37|0
1658482800000|2022-07-22 09:40:00|15.91|14.39|16|14.47|16.05|14.52|15.91|14.39|0
1658483100000|2022-07-22 09:45:00|15.99|14.46|16.15|14.61|16.15|14.61|15.95|14.43|0
1658483400000|2022-07-22 09:50:00|16.16|14.62|16.15|14.61|16.25|14.7|16.12|14.58|0
1658483700000|2022-07-22 09:55:00|16.14|14.6|15.92|14.41|16.17|14.63|15.92|14.41|0
1658484000000|2022-07-22 10:00:00|15.94|14.42|16.29|14.74|16.31|14.76|15.92|14.41|0
1658484300000|2022-07-22 10:05:00|16.31|14.76|16.16|14.62|16.37|14.81|16.04|14.51|0
1658484600000|2022-07-22 10:10:00|16.15|14.61|16.03|14.5|16.17|14.63|15.94|14.42|0
1658484900000|2022-07-22 10:15:00|16.05|14.52|16.07|14.54|16.07|14.54|15.9|14.39|0
1658485200000|2022-07-22 10:20:00|16.08|14.55|15.99|14.47|16.1|14.57|15.94|14.42|0
1658485500000|2022-07-22 10:25:00|15.96|14.44|16.07|14.54|16.08|14.55|15.94|14.42|0
1658485800000|2022-07-22 10:30:00|16.08|14.55|16.27|14.72|16.28|14.73|16.02|14.49|0
1658486100000|2022-07-22 10:35:00|16.28|14.73|16.3|14.75|16.39|14.82|16.26|14.71|0
1658486400000|2022-07-22 10:40:00|16.31|14.76|16.47|14.9|16.49|14.92|16.24|14.69|0
1658486700000|2022-07-22 10:45:00|16.45|14.88|16.44|14.88|16.55|14.97|16.44|14.88|0
1658487000000|2022-07-22 10:50:00|16.47|14.9|16.34|14.78|16.55|14.97|16.3|14.75|0
1658487300000|2022-07-22 10:55:00|16.32|14.77|16.22|14.67|16.42|14.86|16.18|14.64|0
1658487600000|2022-07-22 11:00:00|16.2|14.65|16.11|14.58|16.26|14.71|15.97|14.45|0
1658487900000|2022-07-22 11:05:00|16.1|14.57|16.05|14.52|16.13|14.6|15.93|14.41|0
1658488200000|2022-07-22 11:10:00|16.07|14.54|15.67|14.18|16.09|14.56|15.63|14.14|0
1658488500000|2022-07-22 11:15:00|15.66|14.17|15.63|14.14|15.75|14.25|15.57|14.09|0
1658488800000|2022-07-22 11:20:00|15.65|14.16|15.67|14.17|15.71|14.21|15.61|14.12|0
1658489100000|2022-07-22 11:25:00|15.69|14.19|15.85|14.34|15.85|14.34|15.67|14.17|0
1658489400000|2022-07-22 11:30:00|15.87|14.35|15.73|14.24|15.89|14.37|15.64|14.15|0
1658489700000|2022-07-22 11:35:00|15.72|14.23|15.84|14.34|15.86|14.35|15.64|14.15|0
1658490000000|2022-07-22 11:40:00|15.82|14.32|15.96|14.44|16.07|14.54|15.82|14.32|0
1658490300000|2022-07-22 11:45:00|15.98|14.46|16.02|14.5|16.15|14.61|15.9|14.39|0
1658490600000|2022-07-22 11:50:00|16|14.48|16.15|14.61|16.15|14.61|15.98|14.46|0
1658490900000|2022-07-22 11:55:00|16.17|14.63|16.25|14.7|16.29|14.74|16.08|14.55|0
1658491200000|2022-07-22 12:00:00|16.23|14.68|16|14.48|16.23|14.68|15.95|14.43|0
1658491500000|2022-07-22 12:05:00|15.98|14.46|15.37|13.91|16.1|14.57|15.31|13.85|0
1658491800000|2022-07-22 12:10:00|15.35|13.89|15.49|14.01|15.49|14.01|15.31|13.85|0
1658492100000|2022-07-22 12:15:00|15.47|14|15.65|14.16|15.67|14.18|15.46|13.99|0
1658492400000|2022-07-22 12:20:00|15.63|14.14|15.67|14.17|15.71|14.21|15.55|14.07|0
1658492700000|2022-07-22 12:25:00|15.69|14.19|15.47|13.99|15.69|14.19|15.45|13.98|0
1658493000000|2022-07-22 12:30:00|15.45|13.98|15.51|14.03|15.63|14.14|15.43|13.96|0
1658493300000|2022-07-22 12:35:00|15.49|14.01|15.81|14.3|15.92|14.4|15.37|13.9|0
1658493600000|2022-07-22 12:40:00|15.79|14.28|15.85|14.34|15.89|14.37|15.68|14.18|0
1658493900000|2022-07-22 12:45:00|15.83|14.32|15.97|14.45|16.03|14.5|15.83|14.32|0
1658494200000|2022-07-22 12:50:00|15.95|14.43|15.93|14.41|15.99|14.47|15.85|14.34|0
1658494500000|2022-07-22 12:55:00|15.91|14.39|15.85|14.34|15.91|14.39|15.78|14.28|0
1658494800000|2022-07-22 13:00:00|15.87|14.35|15.95|14.43|16.03|14.5|15.8|14.3|0
1658495100000|2022-07-22 13:05:00|15.93|14.41|15.99|14.46|16.13|14.59|15.9|14.39|0
1658495400000|2022-07-22 13:10:00|16.01|14.48|16.23|14.68|16.27|14.72|15.98|14.46|0
1658495700000|2022-07-22 13:15:00|16.21|14.67|16.15|14.61|16.23|14.68|16.11|14.57|0
1658496000000|2022-07-22 13:20:00|16.17|14.63|16.38|14.82|16.44|14.87|16.15|14.61|0
1658496300000|2022-07-22 13:25:00|16.37|14.81|16.41|14.85|16.44|14.87|16.27|14.72|0
1658496600000|2022-07-22 13:30:00|16.33|14.78|15.65|14.16|16.93|15.32|15.63|14.14|0
1658496900000|2022-07-22 13:35:00|15.63|14.14|16.32|14.77|16.32|14.77|15.39|13.93|0
1658497200000|2022-07-22 13:40:00|16.36|14.8|16.51|14.94|16.89|15.28|16.36|14.8|0
1658497500000|2022-07-22 13:45:00|16.7|15.11|16.59|15.01|16.78|15.18|15.91|14.4|0
1658497800000|2022-07-22 13:50:00|16.53|14.95|16.07|14.54|17.14|15.51|15.91|14.39|0
1658498100000|2022-07-22 13:55:00|15.99|14.47|15.37|13.9|15.99|14.47|15.37|13.9|0
1658498400000|2022-07-22 14:00:00|15.39|13.92|16.02|14.5|16.23|14.68|14.96|13.53|0
1658498700000|2022-07-22 14:05:00|16|14.48|15.58|14.1|16.06|14.53|15.44|13.97|0
1658499000000|2022-07-22 14:10:00|15.54|14.06|16.45|14.89|16.49|14.92|15.54|14.06|0
1658499300000|2022-07-22 14:15:00|16.43|14.87|16.7|15.11|16.81|15.21|16.43|14.87|0
1658499600000|2022-07-22 14:20:00|16.68|15.09|15.89|14.38|16.68|15.09|15.75|14.25|0
1658499900000|2022-07-22 14:25:00|15.87|14.36|16.05|14.52|16.07|14.54|15.41|13.94|0
1658500200000|2022-07-22 14:30:00|16.03|14.51|15.85|14.34|16.29|14.74|15.81|14.3|0
1658500500000|2022-07-22 14:35:00|15.87|14.36|15.79|14.28|15.99|14.47|15.63|14.14|0
1658500800000|2022-07-22 14:40:00|15.75|14.25|15.89|14.38|16.24|14.69|15.61|14.12|0
1658501100000|2022-07-22 14:45:00|15.87|14.36|15.97|14.45|16.12|14.59|15.75|14.25|0
1658501400000|2022-07-22 14:50:00|16.01|14.48|16.46|14.89|16.57|14.99|15.85|14.34|0
1658501700000|2022-07-22 14:55:00|16.48|14.91|16.23|14.69|16.59|15.01|16.15|14.61|0
1658502000000|2022-07-22 15:00:00|16.21|14.67|14.99|13.56|16.27|14.72|14.99|13.56|0
1658502300000|2022-07-22 15:05:00|14.93|13.51|15.2|13.75|15.32|13.86|14.89|13.47|0
1658502600000|2022-07-22 15:10:00|15.18|13.74|15.44|13.97|15.5|14.02|15.16|13.72|0
1658502900000|2022-07-22 15:15:00|15.46|13.99|15.24|13.79|15.46|13.99|14.99|13.56|0
1658503200000|2022-07-22 15:20:00|15.22|13.77|14.36|12.96|15.24|13.79|14.36|12.96|0
1658503500000|2022-07-22 15:25:00|14.37|12.97|14.56|13.16|14.95|13.53|14.36|12.96|0
1658503800000|2022-07-22 15:30:00|14.54|13.14|14.48|13.08|14.7|13.3|14.15|12.75|0
1658504100000|2022-07-22 15:35:00|14.46|13.06|14.27|12.87|14.57|13.17|13.88|12.48|0
1658504400000|2022-07-22 15:40:00|14.23|12.83|14.2|12.8|14.53|13.13|13.93|12.53|0
1658504700000|2022-07-22 15:45:00|14.21|12.81|14.34|12.94|14.39|12.99|14.06|12.66|0
1658505000000|2022-07-22 15:50:00|14.32|12.92|14.57|13.17|14.63|13.23|14.2|12.8|0
1658505300000|2022-07-22 15:55:00|14.55|13.15|14.51|13.11|14.55|13.15|14.23|12.83|0
1658505600000|2022-07-22 16:00:00|14.48|13.08|14.26|12.86|14.73|13.33|14.16|12.76|0
1658505900000|2022-07-22 16:05:00|14.3|12.9|14.07|12.67|14.35|12.95|14.05|12.65|0
1658506200000|2022-07-22 16:10:00|14.04|12.64|13.76|12.36|14.04|12.64|13.62|12.22|0
1658506500000|2022-07-22 16:15:00|13.74|12.34|13.94|12.54|14.14|12.74|13.74|12.34|0
1658506800000|2022-07-22 16:20:00|13.97|12.57|13.78|12.38|14|12.6|13.74|12.34|0
1658507100000|2022-07-22 16:25:00|13.81|12.41|13.96|12.56|14.09|12.69|13.57|12.17|0
1658507400000|2022-07-22 16:30:00|13.98|12.58|14.47|13.07|14.51|13.11|13.95|12.55|0
1658507700000|2022-07-22 16:35:00|14.45|13.05|14.12|12.72|14.47|13.07|14.03|12.63|0
1658508000000|2022-07-22 16:40:00|14.14|12.74|13.86|12.46|14.24|12.84|13.82|12.42|0
1658508300000|2022-07-22 16:45:00|13.84|12.44|13.95|12.55|14.17|12.77|13.79|12.39|0
1658508600000|2022-07-22 16:50:00|13.93|12.53|13.98|12.58|14.13|12.73|13.93|12.53|0
1658508900000|2022-07-22 16:55:00|13.96|12.56|13.75|12.35|14.08|12.68|13.67|12.27|0
1658509200000|2022-07-22 17:00:00|13.74|12.34|13.4|12|13.75|12.35|13.35|11.95|0
1658509500000|2022-07-22 17:05:00|13.38|11.98|13.95|12.55|13.95|12.55|13.38|11.98|0
1658509800000|2022-07-22 17:10:00|13.93|12.53|13.52|12.12|13.99|12.59|13.52|12.12|0
1658510100000|2022-07-22 17:15:00|13.53|12.13|13.34|11.94|13.69|12.29|13.31|11.91|0
1658510400000|2022-07-22 17:20:00|13.37|11.97|13.5|12.1|13.68|12.28|13.29|11.89|0
1658510700000|2022-07-22 17:25:00|13.48|12.08|13.62|12.22|13.71|12.31|13.45|12.05|0
1658511000000|2022-07-22 17:30:00|13.58|12.18|13.23|11.83|13.58|12.18|13.23|11.83|0
1658511300000|2022-07-22 17:35:00|13.22|11.82|13.59|12.19|13.59|12.19|13.01|11.61|0
1658511600000|2022-07-22 17:40:00|13.58|12.18|13.63|12.23|13.68|12.28|13.33|11.93|0
1658511900000|2022-07-22 17:45:00|13.64|12.24|13.62|12.22|13.81|12.41|13.49|12.09|0
1658512200000|2022-07-22 17:50:00|13.59|12.19|13.51|12.11|13.61|12.21|13.36|11.96|0
1658512500000|2022-07-22 17:55:00|13.49|12.09|13.41|12.01|13.51|12.11|13.17|11.77|0
1658512800000|2022-07-22 18:00:00|13.4|12|12.86|11.46|13.46|12.06|12.83|11.43|0
1658513100000|2022-07-22 18:05:00|12.87|11.47|12.79|11.39|13.02|11.62|12.75|11.35|0
1658513400000|2022-07-22 18:10:00|12.78|11.38|12.95|11.55|12.98|11.58|12.67|11.27|0
1658513700000|2022-07-22 18:15:00|12.98|11.58|13.33|11.93|13.37|11.97|12.96|11.56|0
1658514000000|2022-07-22 18:20:00|13.3|11.9|13.16|11.76|13.34|11.94|13.14|11.74|0
1658514300000|2022-07-22 18:25:00|13.14|11.74|13.24|11.84|13.29|11.89|12.99|11.59|0
1658514600000|2022-07-22 18:30:00|13.21|11.81|13.35|11.95|13.51|12.11|12.91|11.51|0
1658514900000|2022-07-22 18:35:00|13.37|11.97|13.25|11.85|13.48|12.08|13.07|11.67|0
1658515200000|2022-07-22 18:40:00|13.24|11.84|13.07|11.67|13.24|11.84|13.04|11.64|0
1658515500000|2022-07-22 18:45:00|13.06|11.66|13.32|11.92|13.32|11.92|13.02|11.62|0
1658515800000|2022-07-22 18:50:00|13.28|11.88|13.44|12.04|13.52|12.12|13.17|11.77|0
1658516100000|2022-07-22 18:55:00|13.45|12.05|13.41|10.97|14.26|12.28|13.39|10.96|0
1658516400000|2022-07-22 19:00:00|13.39|10.96|12.99|11.59|13.61|11.67|12.95|10.84|0
1658516700000|2022-07-22 19:05:00|12.95|11.55|12.76|11.36|13.05|11.65|12.7|11.3|0
1658517000000|2022-07-22 19:10:00|12.81|11.41|13.41|12.01|13.41|12.01|12.73|11.33|0
1658517300000|2022-07-22 19:15:00|13.48|12.08|13.21|11.81|13.48|12.08|13.19|11.79|0
1658517600000|2022-07-22 19:20:00|13.2|11.8|13.35|11.95|13.49|12.09|13.04|11.64|0
1658517900000|2022-07-22 19:25:00|13.36|11.96|13.38|11.98|13.4|12|13.03|11.63|0
1658518200000|2022-07-22 19:30:00|13.4|12|13.08|11.68|13.43|12.03|13.08|11.68|0
1658518500000|2022-07-22 19:35:00|13.07|11.67|13.21|11.81|13.26|11.86|12.87|11.47|0
1658518800000|2022-07-22 19:40:00|13.22|11.82|13.17|11.77|13.44|12.04|13.17|11.77|0
1658519100000|2022-07-22 19:45:00|13.16|11.76|13.17|11.77|13.4|12|12.93|11.53|0
1658519400000|2022-07-22 19:50:00|13.32|11.92|13.37|11.97|13.54|12.14|13.14|11.74|0
1658519700000|2022-07-22 19:55:00|13.39|11.99|13.58|12.18|13.59|12.19|13.13|11.73|0
1658520000000|2022-07-22 20:00:00|13.53|12.13|13.26|11.86|13.53|12.13|13.11|11.71|0
1658520300000|2022-07-22 20:05:00|13.24|11.84|13.39|11.99|13.41|12.01|13.19|11.79|0
1658520600000|2022-07-22 20:10:00|13.38|11.98|13.36|11.96|13.38|11.98|13.24|11.84|0
1658708100000|2022-07-25 00:15:00|13.97|12.37|14.06|12.46|14.19|12.59|13.95|12.35|0
1658708400000|2022-07-25 00:20:00|14.07|12.47|14.17|12.57|14.21|12.61|14.04|12.44|0
1658708700000|2022-07-25 00:25:00|14.19|12.59|14.07|12.47|14.22|12.62|14.05|12.45|0
1658709000000|2022-07-25 00:30:00|14.09|12.49|13.96|12.36|14.14|12.54|13.96|12.36|0
1658709300000|2022-07-25 00:35:00|13.98|12.38|13.75|12.15|13.99|12.39|13.75|12.15|0
1658709600000|2022-07-25 00:40:00|13.74|12.14|13.76|12.16|13.8|12.2|13.61|12.01|0
1658709900000|2022-07-25 00:45:00|13.78|12.18|13.67|12.07|13.83|12.23|13.65|12.05|0
1658710200000|2022-07-25 00:50:00|13.66|12.06|13.67|12.07|13.72|12.12|13.6|12|0
1658710500000|2022-07-25 00:55:00|13.7|12.1|14.06|12.46|14.14|12.54|12.12|10.52|0
1658710800000|2022-07-25 01:00:00|14.05|12.45|13.97|12.37|14.13|12.53|13.92|12.32|0
1658711100000|2022-07-25 01:05:00|13.99|12.39|14.06|12.46|14.09|12.49|13.95|12.35|0
1658711400000|2022-07-25 01:10:00|14.05|12.45|14.07|12.47|14.11|12.51|14.02|12.42|0
1658711700000|2022-07-25 01:15:00|14.05|12.45|14.24|12.64|14.29|12.69|13.97|12.37|0
1658712000000|2022-07-25 01:20:00|14.26|12.66|14.14|12.54|14.28|12.68|14.14|12.54|0
1658712300000|2022-07-25 01:25:00|14.12|12.52|14.12|12.52|14.21|12.61|14.08|12.48|0
1658712600000|2022-07-25 01:30:00|14.1|12.5|14.01|12.41|14.13|12.53|13.93|12.33|0
1658712900000|2022-07-25 01:35:00|14.02|12.42|14.07|12.47|14.15|12.55|14|12.4|0
1658713200000|2022-07-25 01:40:00|14.09|12.49|14.05|12.45|14.09|12.49|13.91|12.31|0
1658713500000|2022-07-25 01:45:00|14.02|12.42|13.98|12.38|14.1|12.5|13.96|12.36|0
1658713800000|2022-07-25 01:50:00|13.97|12.37|14.01|12.41|14.02|12.42|13.88|12.28|0
1658714100000|2022-07-25 01:55:00|14|12.4|14.01|12.41|14.1|12.5|13.98|12.38|0
1658714400000|2022-07-25 02:00:00|13.99|12.39|14.15|12.55|14.24|12.64|13.98|12.38|0
1658714700000|2022-07-25 02:05:00|14.17|12.57|14.05|12.45|14.2|12.6|14.01|12.41|0
1658715000000|2022-07-25 02:10:00|14.03|12.43|14.17|12.57|14.17|12.57|14|12.4|0
1658715300000|2022-07-25 02:15:00|14.2|12.6|14.1|12.5|14.25|12.65|14.04|12.44|0
1658715600000|2022-07-25 02:20:00|14.11|12.51|14.1|12.5|14.18|12.58|14.08|12.48|0
1658715900000|2022-07-25 02:25:00|14.11|12.51|14.13|12.53|14.16|12.56|14.08|12.48|0
1658716200000|2022-07-25 02:30:00|14.14|12.54|14.09|12.49|14.18|12.58|14.06|12.46|0
1658716500000|2022-07-25 02:35:00|14.11|12.51|14.14|12.54|14.15|12.55|14.08|12.48|0
1658716800000|2022-07-25 02:40:00|14.13|12.53|14.27|12.67|14.27|12.67|14.11|12.51|0
1658717100000|2022-07-25 02:45:00|14.25|12.65|14.23|12.63|14.25|12.65|14.16|12.56|0
1658717400000|2022-07-25 02:50:00|14.24|12.64|14.35|12.75|14.44|12.84|14.23|12.63|0
1658717700000|2022-07-25 02:55:00|14.34|12.74|14.37|12.77|14.39|12.79|14.33|12.73|0
1658718000000|2022-07-25 03:00:00|14.38|12.78|14.3|12.7|14.38|12.78|14.3|12.7|0
1658718300000|2022-07-25 03:05:00|14.31|12.71|14.44|12.84|14.44|12.84|14.29|12.69|0
1658718600000|2022-07-25 03:10:00|14.45|12.85|14.35|12.75|14.45|12.85|14.33|12.73|0
1658718900000|2022-07-25 03:15:00|14.36|12.76|14.4|12.8|14.42|12.82|14.35|12.75|0
1658719200000|2022-07-25 03:20:00|14.41|12.81|14.22|12.62|14.41|12.81|14.21|12.61|0
1658719500000|2022-07-25 03:25:00|14.24|12.64|14.19|12.59|14.31|12.71|14.17|12.57|0
1658719800000|2022-07-25 03:30:00|14.21|12.61|14.29|12.69|14.33|12.73|14.19|12.59|0
1658720100000|2022-07-25 03:35:00|14.28|12.68|14.36|12.76|14.4|12.8|14.24|12.64|0
1658720400000|2022-07-25 03:40:00|14.34|12.74|14.36|12.76|14.36|12.76|14.27|12.67|0
1658720700000|2022-07-25 03:45:00|14.33|12.73|14.41|12.81|14.43|12.83|14.33|12.73|0
1658721000000|2022-07-25 03:50:00|14.4|12.8|14.53|12.93|14.53|12.93|14.39|12.79|0
1658721300000|2022-07-25 03:55:00|14.52|12.92|14.55|12.95|14.57|12.97|14.48|12.88|0
1658721600000|2022-07-25 04:00:00|14.53|12.93|14.48|12.88|14.54|12.94|14.44|12.84|0
1658721900000|2022-07-25 04:05:00|14.47|12.87|14.51|12.91|14.51|12.91|14.44|12.84|0
1658722200000|2022-07-25 04:10:00|14.5|12.9|14.46|12.86|14.51|12.91|14.44|12.84|0
1658722500000|2022-07-25 04:15:00|14.44|12.84|14.44|12.84|14.46|12.86|14.38|12.78|0
1658722800000|2022-07-25 04:20:00|14.46|12.86|14.48|12.88|14.48|12.88|14.46|12.86|0
1658723100000|2022-07-25 04:25:00|14.46|12.86|14.49|12.89|14.53|12.93|14.46|12.86|0
1658723400000|2022-07-25 04:30:00|14.48|12.88|14.62|13.02|14.63|13.03|14.48|12.88|0
1658723700000|2022-07-25 04:35:00|14.63|13.03|14.58|12.98|14.63|13.03|14.56|12.96|0
1658724000000|2022-07-25 04:40:00|14.57|12.97|14.56|12.96|14.6|13|14.54|12.94|0
1658724300000|2022-07-25 04:45:00|14.55|12.95|14.58|12.98|14.6|13|14.47|12.87|0
1658724600000|2022-07-25 04:50:00|14.54|12.94|14.51|12.91|14.54|12.94|14.44|12.84|0
1658724900000|2022-07-25 04:55:00|14.5|12.9|14.44|12.84|14.52|12.92|14.44|12.84|0
1658725200000|2022-07-25 05:00:00|14.42|12.82|14.4|12.8|14.49|12.89|14.38|12.78|0
1658725500000|2022-07-25 05:05:00|14.38|12.78|14.51|12.91|14.52|12.92|14.35|12.75|0
1658725800000|2022-07-25 05:10:00|14.49|12.89|14.38|12.78|14.49|12.89|14.35|12.75|0
1658726100000|2022-07-25 05:15:00|14.36|12.76|14.29|12.69|14.37|12.77|14.26|12.66|0
1658726400000|2022-07-25 05:20:00|14.28|12.68|14.33|12.73|14.35|12.75|14.28|12.68|0
1658726700000|2022-07-25 05:25:00|14.31|12.71|14.33|12.73|14.33|12.73|14.24|12.64|0
1658727000000|2022-07-25 05:30:00|14.31|12.71|14.26|12.66|14.31|12.71|14.21|12.61|0
1658727300000|2022-07-25 05:35:00|14.25|12.65|14.35|12.75|14.41|12.81|14.24|12.64|0
1658727600000|2022-07-25 05:40:00|14.36|12.76|14.54|12.94|14.59|12.99|14.24|12.64|0
1658727900000|2022-07-25 05:45:00|14.56|12.96|14.5|12.9|14.59|12.99|14.49|12.89|0
1658728200000|2022-07-25 05:50:00|14.48|12.88|14.49|12.89|14.52|12.92|14.41|12.81|0
1658728500000|2022-07-25 05:55:00|14.48|12.88|14.61|13.01|14.69|13.09|14.47|12.87|0
1658728800000|2022-07-25 06:00:00|14.63|13.03|14.75|13.15|14.75|13.15|14.59|12.99|0
1658729100000|2022-07-25 06:05:00|14.76|13.16|14.82|13.22|14.82|13.22|14.71|13.11|0
1658729400000|2022-07-25 06:10:00|14.83|13.23|14.94|13.34|14.96|13.36|14.76|13.16|0
1658729700000|2022-07-25 06:15:00|14.92|13.32|14.74|13.14|14.96|13.36|14.73|13.13|0
1658730000000|2022-07-25 06:20:00|14.73|13.13|14.6|13|14.73|13.13|14.58|12.98|0
1658730300000|2022-07-25 06:25:00|14.58|12.98|14.51|12.91|14.62|13.02|14.46|12.86|0
1658730600000|2022-07-25 06:30:00|14.5|12.9|14.65|13.05|14.72|13.12|14.48|12.88|0
1658730900000|2022-07-25 06:35:00|14.64|13.04|14.62|13.02|14.7|13.1|14.54|12.94|0
1658731200000|2022-07-25 06:40:00|14.6|13|14.6|13|14.62|13.02|14.53|12.93|0
1658731500000|2022-07-25 06:45:00|14.62|13.02|14.7|13.1|14.7|13.1|14.6|13|0
1658731800000|2022-07-25 06:50:00|14.71|13.11|14.77|13.17|14.78|13.18|14.7|13.1|0
1658732100000|2022-07-25 06:55:00|14.78|13.18|14.85|13.25|14.88|13.28|14.7|13.1|0
1658732400000|2022-07-25 07:00:00|14.86|13.26|15.04|13.44|15.1|13.5|14.7|13.1|0
1658732700000|2022-07-25 07:05:00|14.94|13.51|14.95|13.53|14.97|13.55|14.77|13.36|0
1658733000000|2022-07-25 07:10:00|14.97|13.55|14.99|13.56|15.06|13.62|14.87|13.45|0
1658733300000|2022-07-25 07:15:00|14.97|13.55|14.68|13.28|15.05|13.61|14.65|13.25|0
1658733600000|2022-07-25 07:20:00|14.67|13.27|14.57|13.17|14.67|13.27|14.14|12.74|0
1658733900000|2022-07-25 07:25:00|14.55|13.15|14.6|13.2|14.73|13.33|14.52|13.12|0
1658734200000|2022-07-25 07:30:00|14.56|13.16|14.64|13.24|14.68|13.28|14.4|13|0
1658734500000|2022-07-25 07:35:00|14.65|13.25|14.6|13.2|14.69|13.29|14.47|13.07|0
1658734800000|2022-07-25 07:40:00|14.61|13.21|14.8|13.39|14.85|13.44|14.48|13.08|0
1658735100000|2022-07-25 07:45:00|14.78|13.37|14.8|13.39|14.94|13.52|14.78|13.37|0
1658735400000|2022-07-25 07:50:00|14.81|13.4|14.68|13.28|14.85|13.44|14.65|13.25|0
1658735700000|2022-07-25 07:55:00|14.69|13.29|14.63|13.23|14.79|13.39|14.61|13.21|0
1658736000000|2022-07-25 08:00:00|14.65|13.25|14.77|13.37|14.89|13.47|14.6|13.2|0
1658736300000|2022-07-25 08:05:00|14.76|13.35|15.08|13.64|15.13|13.69|14.74|13.33|0
1658736600000|2022-07-25 08:10:00|15.06|13.62|14.87|13.45|15.13|13.69|14.78|13.37|0
1658736900000|2022-07-25 08:15:00|14.83|13.42|15.06|13.62|15.19|13.74|14.83|13.42|0
1658737200000|2022-07-25 08:20:00|15.04|13.6|15.25|13.79|15.27|13.81|15|13.57|0
1658737500000|2022-07-25 08:25:00|15.23|13.78|15.12|13.68|15.27|13.81|15.09|13.66|0
1658737800000|2022-07-25 08:30:00|15.13|13.69|15.24|13.78|15.25|13.79|15.05|13.62|0
1658738100000|2022-07-25 08:35:00|15.2|13.75|15.69|14.2|15.73|14.23|15.19|13.74|0
1658738400000|2022-07-25 08:40:00|15.71|14.22|15.55|14.07|15.79|14.29|15.55|14.07|0
1658738700000|2022-07-25 08:45:00|15.57|14.09|15.61|14.13|15.75|14.25|15.55|14.07|0
1658739000000|2022-07-25 08:50:00|15.63|14.14|15.64|14.15|15.72|14.22|15.57|14.09|0
1658739300000|2022-07-25 08:55:00|15.63|14.14|15.61|14.12|15.65|14.16|15.57|14.09|0
1658739600000|2022-07-25 09:00:00|15.6|14.11|15.66|14.17|15.68|14.19|15.55|14.07|0
1658739900000|2022-07-25 09:05:00|15.65|14.16|15.83|14.32|16.01|14.48|15.65|14.16|0
1658740200000|2022-07-25 09:10:00|15.84|14.33|15.85|14.34|15.93|14.41|15.77|14.27|0
1658740500000|2022-07-25 09:15:00|15.87|14.36|15.94|14.43|15.94|14.43|15.77|14.26|0
1658740800000|2022-07-25 09:20:00|15.92|14.41|16.1|14.57|16.14|14.61|15.87|14.36|0
1658741100000|2022-07-25 09:25:00|16.08|14.55|15.93|14.41|16.1|14.57|15.92|14.41|0
1658741400000|2022-07-25 09:30:00|15.94|14.42|15.41|13.94|16.04|14.51|15.27|13.82|0
1658741700000|2022-07-25 09:35:00|15.4|13.93|15.43|13.96|15.58|14.1|15.37|13.9|0
1658742000000|2022-07-25 09:40:00|15.46|13.99|15.46|13.99|15.54|14.06|15.42|13.96|0
1658742300000|2022-07-25 09:45:00|15.48|14.01|15.61|14.12|15.62|14.13|15.38|13.92|0
1658742600000|2022-07-25 09:50:00|15.58|14.1|15.66|14.17|15.7|14.2|15.48|14.01|0
1658742900000|2022-07-25 09:55:00|15.69|14.19|15.84|14.33|15.84|14.33|15.68|14.19|0
1658743200000|2022-07-25 10:00:00|15.86|14.35|15.64|14.15|15.86|14.35|15.62|14.13|0
1658743500000|2022-07-25 10:05:00|15.66|14.17|15.62|14.13|15.66|14.17|15.58|14.09|0
1658743800000|2022-07-25 10:10:00|15.61|14.12|15.79|14.29|15.8|14.29|15.61|14.12|0
1658744100000|2022-07-25 10:15:00|15.78|14.28|15.8|14.3|15.91|14.4|15.78|14.28|0
1658744400000|2022-07-25 10:20:00|15.81|14.31|15.85|14.34|15.86|14.35|15.73|14.24|0
1658744700000|2022-07-25 10:25:00|15.83|14.33|15.81|14.31|15.87|14.36|15.76|14.26|0
1658745000000|2022-07-25 10:30:00|15.79|14.29|15.68|14.19|15.82|14.31|15.65|14.16|0
1658745300000|2022-07-25 10:35:00|15.67|14.18|15.77|14.27|15.77|14.27|15.67|14.18|0
1658745600000|2022-07-25 10:40:00|15.76|14.26|15.67|14.18|15.79|14.29|15.63|14.14|0
1658745900000|2022-07-25 10:45:00|15.69|14.2|15.79|14.29|15.83|14.32|15.69|14.2|0
1658746200000|2022-07-25 10:50:00|15.78|14.28|15.91|14.39|15.93|14.41|15.77|14.27|0
1658746500000|2022-07-25 10:55:00|15.87|14.36|15.98|14.46|15.99|14.47|15.85|14.34|0
1658746800000|2022-07-25 11:00:00|15.93|14.41|15.71|14.21|15.93|14.41|15.67|14.18|0
1658747100000|2022-07-25 11:05:00|15.73|14.23|15.83|14.32|15.84|14.33|15.71|14.21|0
1658747400000|2022-07-25 11:10:00|15.81|14.3|15.86|14.35|15.92|14.41|15.77|14.26|0
1658747700000|2022-07-25 11:15:00|15.84|14.34|15.86|14.35|15.88|14.37|15.82|14.32|0
1658748000000|2022-07-25 11:20:00|15.87|14.36|16.1|14.57|16.17|14.63|15.87|14.36|0
1658748300000|2022-07-25 11:25:00|16.09|14.56|16|14.48|16.17|14.63|15.94|14.42|0
1658748600000|2022-07-25 11:30:00|15.98|14.46|16.02|14.5|16.18|14.64|15.94|14.42|0
1658748900000|2022-07-25 11:35:00|16.04|14.51|15.93|14.41|16.04|14.51|15.9|14.39|0
1658749200000|2022-07-25 11:40:00|15.92|14.4|15.74|14.24|16|14.48|15.74|14.24|0
1658749500000|2022-07-25 11:45:00|15.76|14.26|15.56|14.08|15.82|14.31|15.48|14.01|0
1658749800000|2022-07-25 11:50:00|15.58|14.1|15.65|14.16|15.8|14.29|15.58|14.1|0
1658750100000|2022-07-25 11:55:00|15.64|14.15|15.68|14.18|15.72|14.22|15.57|14.09|0
1658750400000|2022-07-25 12:00:00|15.7|14.2|15.75|14.25|15.82|14.31|15.69|14.19|0
1658750700000|2022-07-25 12:05:00|15.77|14.26|15.82|14.31|15.84|14.33|15.64|14.15|0
1658751000000|2022-07-25 12:10:00|15.81|14.3|15.75|14.25|15.88|14.36|15.73|14.24|0
1658751300000|2022-07-25 12:15:00|15.79|14.29|15.77|14.27|15.81|14.31|15.62|14.13|0
1658751600000|2022-07-25 12:20:00|15.79|14.29|15.89|14.38|15.89|14.38|15.75|14.25|0
1658751900000|2022-07-25 12:25:00|15.88|14.37|15.67|14.18|15.91|14.4|15.65|14.16|0
1658752200000|2022-07-25 12:30:00|15.68|14.19|15.69|14.2|15.73|14.23|15.57|14.09|0
1658752500000|2022-07-25 12:35:00|15.65|14.16|15.3|13.84|15.65|14.16|15.26|13.81|0
1658752800000|2022-07-25 12:40:00|15.28|13.82|15.39|13.93|15.45|13.98|15.18|13.74|0
1658753100000|2022-07-25 12:45:00|15.38|13.91|15.26|13.8|15.39|13.93|15.24|13.79|0
1658753400000|2022-07-25 12:50:00|15.28|13.82|15.22|13.77|15.32|13.86|15.14|13.7|0
1658753700000|2022-07-25 12:55:00|15.24|13.79|15.33|13.87|15.45|13.98|15.24|13.79|0
1658754000000|2022-07-25 13:00:00|15.35|13.89|15.41|13.94|15.47|14|15.31|13.86|0
1658754300000|2022-07-25 13:05:00|15.39|13.93|15.23|13.78|15.41|13.94|15.23|13.78|0
1658754600000|2022-07-25 13:10:00|15.25|13.8|14.98|13.56|15.29|13.84|14.95|13.52|0
1658754900000|2022-07-25 13:15:00|15|13.57|15.18|13.73|15.18|13.73|14.98|13.56|0
1658755200000|2022-07-25 13:20:00|15.19|13.75|15.06|13.62|15.21|13.76|15.06|13.62|0
1658755500000|2022-07-25 13:25:00|15.07|13.63|14.79|13.38|15.1|13.66|14.79|13.38|0
1658755800000|2022-07-25 13:30:00|14.81|13.4|14.25|12.85|14.92|13.5|14.2|12.8|0
1658756100000|2022-07-25 13:35:00|14.24|12.84|14.09|12.69|14.6|13.2|13.83|12.43|0
1658756400000|2022-07-25 13:40:00|14.12|12.72|14.61|13.21|14.72|13.32|14.12|12.72|0
1658756700000|2022-07-25 13:45:00|14.59|13.19|14.27|12.87|14.66|13.26|14.12|12.72|0
1658757000000|2022-07-25 13:50:00|14.25|12.85|14.57|13.17|14.72|13.31|14.22|12.82|0
1658757300000|2022-07-25 13:55:00|14.59|13.19|14.23|12.83|14.62|13.22|14.16|12.76|0
1658757600000|2022-07-25 14:00:00|14.25|12.85|14.25|12.85|14.49|13.09|14.2|12.8|0
1658757900000|2022-07-25 14:05:00|14.28|12.88|14.12|12.72|14.33|12.93|13.73|12.33|0
1658758200000|2022-07-25 14:10:00|14.11|12.71|14.07|12.67|14.4|13|14.07|12.67|0
1658758500000|2022-07-25 14:15:00|14.02|12.62|13.66|12.26|14.07|12.67|13.54|12.14|0
1658758800000|2022-07-25 14:20:00|13.68|12.28|13.8|12.4|14|12.6|13.63|12.23|0
1658759100000|2022-07-25 14:25:00|13.86|12.46|13.62|12.22|13.97|12.57|13.08|11.68|0
1658759400000|2022-07-25 14:30:00|13.57|12.17|13.41|12.01|13.76|12.36|13.32|11.92|0
1658759700000|2022-07-25 14:35:00|13.42|12.02|13.54|12.14|13.59|12.19|13.16|11.76|0
1658760000000|2022-07-25 14:40:00|13.46|12.06|14.32|12.92|14.39|12.99|13.36|11.96|0
1658760300000|2022-07-25 14:45:00|14.28|12.88|14.39|12.99|14.51|13.11|14.23|12.83|0
1658760600000|2022-07-25 14:50:00|14.37|12.97|14.35|12.95|14.54|13.14|14.25|12.85|0
1658760900000|2022-07-25 14:55:00|14.33|12.93|14.4|13|14.65|13.25|14.23|12.83|0
1658761200000|2022-07-25 15:00:00|14.37|12.97|14.07|12.67|14.4|13|13.89|12.49|0
1658761500000|2022-07-25 15:05:00|14.06|12.66|14.17|12.77|14.31|12.91|13.94|12.54|0
1658761800000|2022-07-25 15:10:00|14.19|12.79|13.36|11.96|14.27|12.87|13.34|11.94|0
1658762100000|2022-07-25 15:15:00|13.32|11.92|13.47|12.07|13.52|12.12|13.19|11.79|0
1658762400000|2022-07-25 15:20:00|13.49|12.09|13.71|12.31|13.78|12.38|13.49|12.09|0
1658762700000|2022-07-25 15:25:00|13.69|12.29|13.87|12.47|14.05|12.65|13.62|12.22|0
1658763000000|2022-07-25 15:30:00|13.88|12.48|13.96|12.56|14.17|12.77|13.79|12.39|0
1658763300000|2022-07-25 15:35:00|13.98|12.58|13.84|12.44|14.08|12.68|13.81|12.41|0
1658763600000|2022-07-25 15:40:00|13.86|12.46|13.89|12.49|13.94|12.54|13.79|12.39|0
1658763900000|2022-07-25 15:45:00|13.86|12.46|13.94|12.54|14.17|12.77|13.86|12.46|0
1658764200000|2022-07-25 15:50:00|13.93|12.53|13.98|12.58|13.98|12.58|13.74|12.34|0
1658764500000|2022-07-25 15:55:00|13.96|12.56|13.92|12.52|14.01|12.61|13.79|12.39|0
1658764800000|2022-07-25 16:00:00|13.91|12.51|14.05|12.65|14.06|12.66|13.67|12.27|0
1658765100000|2022-07-25 16:05:00|14.03|12.63|13.75|12.35|14.05|12.65|13.75|12.35|0
1658765400000|2022-07-25 16:10:00|13.68|12.28|13.29|11.89|13.75|12.35|13.24|11.84|0
1658765700000|2022-07-25 16:15:00|13.31|11.91|13.29|11.89|13.39|11.99|13.11|11.71|0
1658766000000|2022-07-25 16:20:00|13.28|11.88|13.28|11.88|13.34|11.94|13.13|11.73|0
1658766300000|2022-07-25 16:25:00|13.26|11.86|13.48|12.08|13.51|12.11|13.23|11.83|0
1658766600000|2022-07-25 16:30:00|13.46|12.06|13.83|12.43|13.83|12.43|13.46|12.06|0
1658766900000|2022-07-25 16:35:00|13.85|12.45|13.73|12.33|13.88|12.48|13.71|12.31|0
1658767200000|2022-07-25 16:40:00|13.76|12.36|13.9|12.5|14.07|12.67|13.75|12.35|0
1658767500000|2022-07-25 16:45:00|13.95|12.55|14.21|12.81|14.28|12.88|13.9|12.5|0
1658767800000|2022-07-25 16:50:00|14.2|12.8|14.02|12.62|14.2|12.8|13.92|12.52|0
1658768100000|2022-07-25 16:55:00|14.04|12.64|13.83|12.43|14.04|12.64|13.81|12.41|0
1658768400000|2022-07-25 17:00:00|13.81|12.41|13.98|12.58|14.05|12.65|13.8|12.4|0
1658768700000|2022-07-25 17:05:00|14|12.6|14.11|12.71|14.12|12.72|13.83|12.43|0
1658769000000|2022-07-25 17:10:00|14.12|12.72|13.97|12.57|14.16|12.76|13.95|12.55|0
1658769300000|2022-07-25 17:15:00|13.98|12.58|13.91|12.51|13.98|12.58|13.83|12.43|0
1658769600000|2022-07-25 17:20:00|13.93|12.53|13.76|12.36|13.96|12.56|13.72|12.32|0
1658769900000|2022-07-25 17:25:00|13.79|12.39|13.57|12.17|13.79|12.39|13.57|12.17|0
1658770200000|2022-07-25 17:30:00|13.59|12.19|13.62|12.22|13.67|12.27|13.5|12.1|0
1658770500000|2022-07-25 17:35:00|13.59|12.19|13.2|11.8|13.59|12.19|13.18|11.78|0
1658770800000|2022-07-25 17:40:00|13.22|11.82|13.25|11.85|13.32|11.92|13.12|11.72|0
1658771100000|2022-07-25 17:45:00|13.23|11.83|13.21|11.81|13.33|11.93|13.18|11.78|0
1658771400000|2022-07-25 17:50:00|13.2|11.8|13.29|11.89|13.42|12.02|13.05|11.65|0
1658771700000|2022-07-25 17:55:00|13.27|11.87|13.22|11.82|13.29|11.89|13.22|11.82|0
1658772000000|2022-07-25 18:00:00|13.2|11.8|13.11|11.71|13.25|11.85|13.11|11.71|0
1658772300000|2022-07-25 18:05:00|13.09|11.69|13.17|11.77|13.34|11.94|13.07|11.67|0
1658772600000|2022-07-25 18:10:00|13.15|11.75|13.3|11.9|13.37|11.97|13.15|11.75|0
1658772900000|2022-07-25 18:15:00|13.29|11.89|13.05|11.65|13.32|11.92|13.02|11.62|0
1658773200000|2022-07-25 18:20:00|13.02|11.62|13.14|11.74|13.19|11.79|12.95|11.55|0
1658773500000|2022-07-25 18:25:00|13.12|11.72|13.07|11.67|13.17|11.77|12.97|11.57|0
1658773800000|2022-07-25 18:30:00|13.09|11.69|13.07|11.67|13.15|11.75|12.92|11.52|0
1658774100000|2022-07-25 18:35:00|13.09|11.69|13.18|11.78|13.3|11.9|13.07|11.67|0
1658774400000|2022-07-25 18:40:00|13.2|11.8|13.26|11.86|13.36|11.96|13.15|11.75|0
1658774700000|2022-07-25 18:45:00|13.28|11.88|12.94|11.54|13.28|11.88|12.81|11.41|0
1658775000000|2022-07-25 18:50:00|12.95|11.55|12.87|11.47|13.02|11.62|12.79|11.39|0
1658775300000|2022-07-25 18:55:00|12.89|11.49|12.82|11.42|13.02|11.62|12.68|11.28|0
1658775600000|2022-07-25 19:00:00|12.88|11.48|12.69|11.29|13.09|11.69|12.64|11.24|0
1658775900000|2022-07-25 19:05:00|12.64|11.24|12.79|11.39|12.8|11.4|12.53|11.13|0
1658776200000|2022-07-25 19:10:00|12.77|11.37|12.75|11.35|12.85|11.45|12.64|11.24|0
1658776500000|2022-07-25 19:15:00|12.77|11.37|12.82|11.42|12.9|11.5|12.59|11.19|0
1658776800000|2022-07-25 19:20:00|12.77|11.37|13.11|11.71|13.12|11.72|12.77|11.37|0
1658777100000|2022-07-25 19:25:00|13.12|11.72|12.85|11.45|13.16|11.76|12.81|11.41|0
1658777400000|2022-07-25 19:30:00|12.77|11.37|12.77|11.37|12.99|11.59|12.7|11.3|0
1658777700000|2022-07-25 19:35:00|12.78|11.38|13.24|11.84|13.27|11.87|12.78|11.38|0
1658778000000|2022-07-25 19:40:00|13.22|11.82|13.24|11.84|13.37|11.97|13.07|11.67|0
1658778300000|2022-07-25 19:45:00|13.22|11.82|13.1|11.7|13.43|12.03|13.01|11.61|0
1658778600000|2022-07-25 19:50:00|13.08|11.68|13.49|12.09|13.51|12.11|13.08|11.68|0
1658778900000|2022-07-25 19:55:00|13.54|12.14|13.7|12.3|13.9|12.5|13.51|12.11|0
1658779200000|2022-07-25 20:00:00|13.83|12.43|14.16|12.76|14.16|12.76|13.83|12.43|0
1658779500000|2022-07-25 20:05:00|14.13|12.73|13.76|12.36|14.14|12.74|13.74|12.34|0
1658779800000|2022-07-25 20:10:00|13.77|12.37|13.74|12.34|13.83|12.43|13.69|12.29|0
1658780100000|2022-07-25 20:15:00|13.86|12.26|13.18|11.58|13.92|12.32|13.12|11.52|0
1658780400000|2022-07-25 20:20:00|13.17|11.57|13.17|11.57|13.4|11.8|13.08|11.48|0
1658780700000|2022-07-25 20:25:00|13.15|11.55|13.11|11.51|13.23|11.63|13.08|11.48|0
1658781000000|2022-07-25 20:30:00|13.1|11.5|13.08|11.48|13.13|11.53|13.01|11.41|0
1658781300000|2022-07-25 20:35:00|13.1|11.5|13.11|11.51|13.13|11.53|13.07|11.47|0
1658781600000|2022-07-25 20:40:00|13.12|11.52|13.17|11.57|13.18|11.58|13.1|11.5|0
1658781900000|2022-07-25 20:45:00|13.18|11.58|13.18|11.58|13.21|11.61|13.18|11.58|0
1658782200000|2022-07-25 20:50:00|13.16|11.56|13.1|11.5|13.21|11.61|13.05|11.45|0
1658782500000|2022-07-25 20:55:00|13.08|11.48|13.04|11.44|13.14|11.54|13.03|11.43|0
1658782800000|2022-07-25 21:00:00|13.05|11.45|13.05|11.45|13.05|11.45|13.03|11.43|0
1658783100000|2022-07-25 21:05:00|13.03|11.43|12.92|11.32|13.03|11.43|12.91|11.31|0
1658783400000|2022-07-25 21:10:00|12.9|11.3|12.83|11.23|12.93|11.33|12.82|11.22|0
1658783700000|2022-07-25 21:15:00|12.81|11.21|12.78|11.18|12.81|11.21|12.76|11.16|0
1658784000000|2022-07-25 21:20:00|12.77|11.17|12.8|11.2|12.81|11.21|12.75|11.15|0
1658784300000|2022-07-25 21:25:00|12.81|11.21|12.8|11.2|12.81|11.21|12.75|11.15|0
1658784600000|2022-07-25 21:30:00|12.79|11.19|12.73|11.13|12.79|11.19|12.73|11.13|0
1658784900000|2022-07-25 21:35:00|12.72|11.12|12.66|11.06|12.72|11.12|12.65|11.05|0
1658785200000|2022-07-25 21:40:00|12.65|11.05|12.64|11.04|12.67|11.07|12.6|11|0
1658785500000|2022-07-25 21:45:00|12.65|11.05|12.59|10.99|12.65|11.05|12.56|10.96|0
1658785800000|2022-07-25 21:50:00|12.61|11.01|12.64|11.04|12.66|11.06|12.6|11|0
1658786100000|2022-07-25 21:55:00|12.63|11.03|12.66|11.06|12.7|11.1|12.63|11.03|0
1658786400000|2022-07-25 22:00:00|12.8|11.2|12.7|11.1|12.86|11.26|12.64|11.04|0
1658786700000|2022-07-25 22:05:00|12.69|11.09|12.73|11.13|12.76|11.16|12.69|11.09|0
1658787000000|2022-07-25 22:10:00|12.75|11.15|12.73|11.13|12.78|11.18|12.65|11.05|0
1658787300000|2022-07-25 22:15:00|12.75|11.15|12.81|11.21|12.84|11.24|12.75|11.15|0
1658787600000|2022-07-25 22:20:00|12.79|11.19|12.73|11.13|12.79|11.19|12.73|11.13|0
1658787900000|2022-07-25 22:25:00|12.71|11.11|12.68|11.08|12.71|11.11|12.66|11.06|0
1658788200000|2022-07-25 22:30:00|12.66|11.06|12.78|11.18|12.82|11.22|12.63|11.03|0
1658788500000|2022-07-25 22:35:00|12.79|11.19|12.81|11.21|12.89|11.29|12.78|11.18|0
1658788800000|2022-07-25 22:40:00|12.82|11.22|12.79|11.19|12.82|11.22|12.76|11.16|0
1658789100000|2022-07-25 22:45:00|12.81|11.21|12.74|11.14|12.81|11.21|12.73|11.13|0
1658789400000|2022-07-25 22:50:00|12.73|11.13|12.71|11.11|12.73|11.13|12.69|11.09|0
1658789700000|2022-07-25 22:55:00|12.69|11.09|12.82|11.22|12.83|11.23|12.68|11.08|0
1658790000000|2022-07-25 23:00:00|12.8|11.2|12.8|11.2|12.8|11.2|12.76|11.16|0
1658790300000|2022-07-25 23:05:00|12.82|11.22|12.74|11.14|12.83|11.23|12.74|11.14|0
1658790600000|2022-07-25 23:10:00|12.75|11.15|12.74|11.14|12.77|11.17|12.71|11.11|0
1658790900000|2022-07-25 23:15:00|12.72|11.12|12.72|11.12|12.72|11.12|12.69|11.09|0
1658791200000|2022-07-25 23:20:00|12.73|11.13|12.72|11.12|12.73|11.13|12.69|11.09|0
1658791500000|2022-07-25 23:25:00|12.7|11.1|12.56|10.96|12.7|11.1|12.55|10.95|0
1658791800000|2022-07-25 23:30:00|12.55|10.95|12.62|11.02|12.62|11.02|12.51|10.91|0
1658792100000|2022-07-25 23:35:00|12.61|11.01|12.54|10.94|12.61|11.01|12.51|10.91|0
1658792400000|2022-07-25 23:40:00|12.53|10.93|12.53|10.93|12.54|10.94|12.48|10.88|0
1658792700000|2022-07-25 23:45:00|12.58|10.98|12.59|10.99|12.62|11.02|12.54|10.94|0
1658793000000|2022-07-25 23:50:00|12.57|10.97|12.59|10.99|12.62|11.02|12.53|10.93|0
1658793300000|2022-07-25 23:55:00|12.57|10.97|12.65|11.05|12.67|11.07|12.57|10.97|0
1658793600000|2022-07-26 00:00:00|12.64|11.04|12.72|11.12|12.73|11.13|12.6|11|0
1658793900000|2022-07-26 00:05:00|12.73|11.13|12.69|11.09|12.78|11.18|12.6|11|0
1658794200000|2022-07-26 00:10:00|12.68|11.08|12.6|11|12.71|11.11|12.57|10.97|0
1658794500000|2022-07-26 00:15:00|12.59|10.99|12.6|11|12.67|11.07|12.43|10.83|0
1658794800000|2022-07-26 00:20:00|12.61|11.01|12.44|10.84|12.63|11.03|12.43|10.83|0
1658795100000|2022-07-26 00:25:00|12.43|10.83|12.57|10.97|12.6|11|12.43|10.83|0
1658795400000|2022-07-26 00:30:00|12.58|10.98|12.43|10.83|12.6|11|12.4|10.8|0
1658795700000|2022-07-26 00:35:00|12.41|10.81|12.47|10.87|12.51|10.91|12.35|10.75|0
1658796000000|2022-07-26 00:40:00|12.49|10.89|12.43|10.83|12.52|10.92|12.43|10.83|0
1658796300000|2022-07-26 00:45:00|12.41|10.81|12.35|10.75|12.43|10.83|12.27|10.67|0
1658796600000|2022-07-26 00:50:00|12.36|10.76|12.35|10.75|12.39|10.79|12.29|10.69|0
1658796900000|2022-07-26 00:55:00|12.34|10.74|12.42|10.82|12.44|10.84|12.3|10.7|0
1658797200000|2022-07-26 01:00:00|12.41|10.81|12.47|10.87|12.52|10.92|12.39|10.79|0
1658797500000|2022-07-26 01:05:00|12.49|10.89|12.52|10.92|12.52|10.92|12.42|10.82|0
1658797800000|2022-07-26 01:10:00|12.54|10.94|12.56|10.96|12.6|11|12.5|10.9|0
1658798100000|2022-07-26 01:15:00|12.58|10.98|12.63|11.03|12.66|11.06|12.55|10.95|0
1658798400000|2022-07-26 01:20:00|12.64|11.04|12.69|11.09|12.77|11.17|12.63|11.03|0
1658798700000|2022-07-26 01:25:00|12.7|11.1|12.83|11.23|12.86|11.26|12.66|11.06|0
1658799000000|2022-07-26 01:30:00|12.85|11.25|12.75|11.15|12.88|11.28|12.71|11.11|0
1658799300000|2022-07-26 01:35:00|12.76|11.16|13.02|11.42|13.08|11.48|12.74|11.14|0
1658799600000|2022-07-26 01:40:00|13.01|11.41|13.13|11.53|13.16|11.56|12.97|11.37|0
1658799900000|2022-07-26 01:45:00|13.12|11.52|12.98|11.38|13.12|11.52|12.95|11.35|0
1658800200000|2022-07-26 01:50:00|12.99|11.39|12.97|11.37|13.01|11.41|12.93|11.33|0
1658800500000|2022-07-26 01:55:00|12.96|11.36|12.93|11.33|12.98|11.38|12.87|11.27|0
1658800800000|2022-07-26 02:00:00|12.92|11.32|12.81|11.21|12.93|11.33|12.79|11.19|0
1658801100000|2022-07-26 02:05:00|12.79|11.19|12.95|11.35|12.96|11.36|12.79|11.19|0
1658801400000|2022-07-26 02:10:00|12.98|11.38|13.01|11.41|13.01|11.41|12.91|11.31|0
1658801700000|2022-07-26 02:15:00|12.99|11.39|12.95|11.35|13.01|11.41|12.91|11.31|0
1658802000000|2022-07-26 02:20:00|12.94|11.34|13|11.4|13.03|11.43|12.9|11.3|0
1658802300000|2022-07-26 02:25:00|12.99|11.39|13.01|11.41|13.04|11.44|12.98|11.38|0
1658802600000|2022-07-26 02:30:00|12.99|11.39|13.04|11.44|13.07|11.47|12.94|11.34|0
1658802900000|2022-07-26 02:35:00|13.06|11.46|13.17|11.57|13.27|11.67|13.06|11.46|0
1658803200000|2022-07-26 02:40:00|13.18|11.58|13.19|11.59|13.29|11.69|13.17|11.57|0
1658803500000|2022-07-26 02:45:00|13.22|11.62|13.32|11.72|13.32|11.72|13.2|11.6|0
1658803800000|2022-07-26 02:50:00|13.31|11.71|13.26|11.66|13.33|11.73|13.26|11.66|0
1658804100000|2022-07-26 02:55:00|13.25|11.65|13.16|11.56|13.26|11.66|13.13|11.53|0
1658804400000|2022-07-26 03:00:00|13.17|11.57|13.18|11.58|13.23|11.63|13.13|11.53|0
1658804700000|2022-07-26 03:05:00|13.2|11.6|13.22|11.62|13.27|11.67|13.2|11.6|0
1658805000000|2022-07-26 03:10:00|13.23|11.63|13.27|11.67|13.3|11.7|13.23|11.63|0
1658805300000|2022-07-26 03:15:00|13.26|11.66|13.23|11.63|13.28|11.68|13.21|11.61|0
1658805600000|2022-07-26 03:20:00|13.21|11.61|13.21|11.61|13.26|11.66|13.2|11.6|0
1658805900000|2022-07-26 03:25:00|13.23|11.63|13.23|11.63|13.23|11.63|13.16|11.56|0
1658806200000|2022-07-26 03:30:00|13.25|11.65|13.22|11.62|13.26|11.66|13.2|11.6|0
1658806500000|2022-07-26 03:35:00|13.23|11.63|13.15|11.55|13.26|11.66|13.15|11.55|0
1658806800000|2022-07-26 03:40:00|13.16|11.56|13.14|11.54|13.17|11.57|13.06|11.46|0
1658807100000|2022-07-26 03:45:00|13.13|11.53|13.06|11.46|13.13|11.53|13.06|11.46|0
1658807400000|2022-07-26 03:50:00|13.05|11.45|13.08|11.48|13.1|11.5|13.05|11.45|0
1658807700000|2022-07-26 03:55:00|13.09|11.49|13.14|11.54|13.14|11.54|13.08|11.48|0
1658808000000|2022-07-26 04:00:00|13.16|11.56|13.09|11.49|13.17|11.57|13.09|11.49|0
1658808300000|2022-07-26 04:05:00|13.1|11.5|13.08|11.48|13.12|11.52|13.06|11.46|0
1658808600000|2022-07-26 04:10:00|13.09|11.49|13.08|11.48|13.11|11.51|13.08|11.48|0
1658808900000|2022-07-26 04:15:00|13.09|11.49|13.03|11.43|13.09|11.49|13.03|11.43|0
1658809200000|2022-07-26 04:20:00|13.01|11.41|13.03|11.43|13.04|11.44|12.98|11.38|0
1658809500000|2022-07-26 04:25:00|13.01|11.41|12.96|11.36|13.01|11.41|12.94|11.34|0
1658809800000|2022-07-26 04:30:00|12.98|11.38|13.01|11.41|13.02|11.42|12.98|11.38|0
1658810100000|2022-07-26 04:35:00|12.99|11.39|12.97|11.37|13.01|11.41|12.97|11.37|0
1658810400000|2022-07-26 04:40:00|12.98|11.38|13.01|11.41|13.01|11.41|12.97|11.37|0
1658810700000|2022-07-26 04:45:00|13.02|11.42|13.04|11.44|13.05|11.45|13.02|11.42|0
1658811000000|2022-07-26 04:50:00|13.05|11.45|13.09|11.49|13.12|11.52|13.05|11.45|0
1658811300000|2022-07-26 04:55:00|13.1|11.5|13.1|11.5|13.14|11.54|13.09|11.49|0
1658811600000|2022-07-26 05:00:00|13.09|11.49|13.18|11.58|13.22|11.62|13.09|11.49|0
1658811900000|2022-07-26 05:05:00|13.2|11.6|13.05|11.45|13.2|11.6|13.03|11.43|0
1658812200000|2022-07-26 05:10:00|13.07|11.47|13.07|11.47|13.12|11.52|13|11.4|0
1658812500000|2022-07-26 05:15:00|13.08|11.48|12.77|11.17|13.1|11.5|12.75|11.15|0
1658812800000|2022-07-26 05:20:00|12.78|11.18|12.83|11.23|12.86|11.26|12.75|11.15|0
1658813100000|2022-07-26 05:25:00|12.84|11.24|12.88|11.28|12.91|11.31|12.83|11.23|0
1658813400000|2022-07-26 05:30:00|12.91|11.31|12.9|11.3|12.91|11.31|12.82|11.22|0
1658813700000|2022-07-26 05:35:00|12.91|11.31|12.81|11.21|12.94|11.34|12.81|11.21|0
1658814000000|2022-07-26 05:40:00|12.83|11.23|12.87|11.27|12.87|11.27|12.79|11.19|0
1658814300000|2022-07-26 05:45:00|12.86|11.26|12.9|11.3|12.92|11.32|12.84|11.24|0
1658814600000|2022-07-26 05:50:00|12.89|11.29|12.95|11.35|12.97|11.37|12.87|11.27|0
1658814900000|2022-07-26 05:55:00|12.97|11.37|12.95|11.35|13.03|11.43|12.91|11.31|0
1658815200000|2022-07-26 06:00:00|12.92|11.32|13.02|11.42|13.13|11.53|12.9|11.3|0
1658815500000|2022-07-26 06:05:00|13|11.4|12.89|11.29|13.02|11.42|12.89|11.29|0
1658815800000|2022-07-26 06:10:00|12.9|11.3|12.87|11.27|12.93|11.33|12.84|11.24|0
1658816100000|2022-07-26 06:15:00|12.86|11.26|12.8|11.2|12.89|11.29|12.77|11.17|0
1658816400000|2022-07-26 06:20:00|12.81|11.21|12.88|11.28|13.28|11.68|12.77|11.17|0
1658816700000|2022-07-26 06:25:00|12.9|11.3|13|11.4|13|11.4|12.88|11.28|0
1658817000000|2022-07-26 06:30:00|12.98|11.38|12.87|11.27|13.03|11.43|12.85|11.25|0
1658817300000|2022-07-26 06:35:00|12.86|11.26|12.96|11.36|12.99|11.39|12.74|11.14|0
1658817600000|2022-07-26 06:40:00|12.95|11.35|12.97|11.37|13.01|11.41|12.91|11.31|0
1658817900000|2022-07-26 06:45:00|12.98|11.38|12.88|11.28|12.99|11.39|12.86|11.26|0
1658818200000|2022-07-26 06:50:00|12.85|11.25|12.86|11.26|12.92|11.32|12.83|11.23|0
1658818500000|2022-07-26 06:55:00|12.84|11.24|12.89|11.29|12.91|11.31|12.79|11.19|0
1658818800000|2022-07-26 07:00:00|12.91|11.31|12.99|11.39|13.13|11.53|12.86|11.26|0
1658819100000|2022-07-26 07:05:00|12.91|11.51|12.81|11.41|12.96|11.56|12.78|11.38|0
1658819400000|2022-07-26 07:10:00|12.8|11.4|12.7|11.3|12.87|11.47|12.7|11.3|0
1658819700000|2022-07-26 07:15:00|12.68|11.28|12.94|11.54|12.94|11.54|12.62|11.22|0
1658820000000|2022-07-26 07:20:00|12.95|11.55|12.88|11.48|13.02|11.62|12.84|11.44|0
1658820300000|2022-07-26 07:25:00|12.87|11.47|12.94|11.54|13.07|11.67|12.87|11.47|0
1658820600000|2022-07-26 07:30:00|12.93|11.53|12.93|11.53|13.07|11.67|12.87|11.47|0
1658820900000|2022-07-26 07:35:00|12.92|11.52|12.85|11.45|12.96|11.56|12.79|11.39|0
1658821200000|2022-07-26 07:40:00|12.87|11.47|12.81|11.41|12.94|11.54|12.8|11.4|0
1658821500000|2022-07-26 07:45:00|12.82|11.42|12.98|11.58|13|11.6|12.8|11.4|0
1658821800000|2022-07-26 07:50:00|13|11.6|13.06|11.66|13.08|11.68|13|11.6|0
1658822100000|2022-07-26 07:55:00|13.05|11.65|13.08|11.68|13.18|11.78|13.01|11.61|0
1658822400000|2022-07-26 08:00:00|13.09|11.69|12.98|11.58|13.11|11.71|12.96|11.56|0
1658822700000|2022-07-26 08:05:00|13|11.6|12.87|11.47|13|11.6|12.82|11.42|0
1658823000000|2022-07-26 08:10:00|12.85|11.45|12.75|11.35|12.9|11.5|12.72|11.32|0
1658823300000|2022-07-26 08:15:00|12.74|11.34|12.82|11.42|12.82|11.42|12.67|11.27|0
1658823600000|2022-07-26 08:20:00|12.81|11.41|12.85|11.45|12.88|11.48|12.78|11.38|0
1658823900000|2022-07-26 08:25:00|12.86|11.46|12.89|11.49|12.93|11.53|12.81|11.41|0
1658824200000|2022-07-26 08:30:00|12.88|11.48|12.98|11.58|13.04|11.64|12.86|11.46|0
1658824500000|2022-07-26 08:35:00|12.96|11.56|12.93|11.53|12.98|11.58|12.86|11.46|0
1658824800000|2022-07-26 08:40:00|12.94|11.54|12.95|11.55|12.97|11.57|12.9|11.5|0
1658825100000|2022-07-26 08:45:00|12.94|11.54|12.89|11.49|12.97|11.57|12.84|11.44|0
1658825400000|2022-07-26 08:50:00|12.9|11.5|12.97|11.57|12.97|11.57|12.89|11.49|0
1658825700000|2022-07-26 08:55:00|12.98|11.58|12.91|11.51|13.02|11.62|12.91|11.51|0
1658826000000|2022-07-26 09:00:00|12.92|11.52|13.15|11.75|13.15|11.75|12.92|11.52|0
1658826300000|2022-07-26 09:05:00|13.14|11.74|13.08|11.68|13.22|11.82|13.03|11.63|0
1658826600000|2022-07-26 09:10:00|13.07|11.67|13.03|11.63|13.12|11.72|12.97|11.57|0
1658826900000|2022-07-26 09:15:00|13.02|11.62|12.94|11.54|13.04|11.64|12.9|11.5|0
1658827200000|2022-07-26 09:20:00|12.92|11.52|12.92|11.52|12.98|11.58|12.87|11.47|0
1658827500000|2022-07-26 09:25:00|12.9|11.5|12.82|11.42|12.92|11.52|12.79|11.39|0
1658827800000|2022-07-26 09:30:00|12.81|11.41|12.76|11.36|12.84|11.44|12.72|11.32|0
1658828100000|2022-07-26 09:35:00|12.77|11.37|12.8|11.4|12.84|11.44|12.68|11.28|0
1658828400000|2022-07-26 09:40:00|12.81|11.41|12.87|11.47|12.88|11.48|12.79|11.39|0
1658828700000|2022-07-26 09:45:00|12.86|11.46|12.95|11.55|13.03|11.63|12.86|11.46|0
1658829000000|2022-07-26 09:50:00|12.93|11.53|13.01|11.61|13.03|11.63|12.93|11.53|0
1658829300000|2022-07-26 09:55:00|13|11.6|12.99|11.59|13.01|11.61|12.96|11.56|0
1658829600000|2022-07-26 10:00:00|12.97|11.57|12.99|11.59|13.03|11.63|12.93|11.53|0
1658829900000|2022-07-26 10:05:00|12.98|11.58|12.95|11.55|13.1|11.7|12.87|11.47|0
1658830200000|2022-07-26 10:10:00|12.98|11.58|12.82|11.42|13.04|11.64|12.82|11.42|0
1658830500000|2022-07-26 10:15:00|12.83|11.43|12.67|11.27|12.88|11.48|12.67|11.27|0
1658830800000|2022-07-26 10:20:00|12.65|11.25|12.42|11.02|12.65|11.25|12.4|11|0
1658831100000|2022-07-26 10:25:00|12.43|11.03|12.51|11.11|12.54|11.14|12.32|10.92|0
1658831400000|2022-07-26 10:30:00|12.49|11.09|12.42|11.02|12.62|11.22|12.37|10.97|0
1658831700000|2022-07-26 10:35:00|12.4|11|12.38|10.98|12.42|11.02|12.31|10.91|0
1658832000000|2022-07-26 10:40:00|12.4|11|12.48|11.08|12.49|11.09|12.3|10.9|0
1658832300000|2022-07-26 10:45:00|12.49|11.09|12.59|11.19|12.62|11.22|12.49|11.09|0
1658832600000|2022-07-26 10:50:00|12.57|11.17|12.68|11.28|12.71|11.31|12.48|11.08|0
1658832900000|2022-07-26 10:55:00|12.67|11.27|12.6|11.2|12.68|11.28|12.57|11.17|0
1658833200000|2022-07-26 11:00:00|12.61|11.21|12.71|11.31|12.73|11.33|12.43|11.03|0
1658833500000|2022-07-26 11:05:00|12.68|11.28|12.62|11.22|12.74|11.34|12.58|11.18|0
1658833800000|2022-07-26 11:10:00|12.6|11.2|12.49|11.09|12.65|11.25|12.39|10.99|0
1658834100000|2022-07-26 11:15:00|12.5|11.1|12.44|11.04|12.6|11.2|12.44|11.04|0
1658834400000|2022-07-26 11:20:00|12.42|11.02|12.49|11.09|12.55|11.15|12.42|11.02|0
1658834700000|2022-07-26 11:25:00|12.5|11.1|12.64|11.24|12.71|11.31|12.49|11.09|0
1658835000000|2022-07-26 11:30:00|12.66|11.26|12.69|11.29|12.76|11.36|12.66|11.26|0
1658835300000|2022-07-26 11:35:00|12.68|11.28|12.7|11.3|12.72|11.32|12.63|11.23|0
1658835600000|2022-07-26 11:40:00|12.71|11.31|12.64|11.24|12.72|11.32|12.58|11.18|0
1658835900000|2022-07-26 11:45:00|12.66|11.26|12.74|11.34|12.74|11.34|12.64|11.24|0
1658836200000|2022-07-26 11:50:00|12.75|11.35|12.69|11.29|12.82|11.42|12.67|11.27|0
1658836500000|2022-07-26 11:55:00|12.67|11.27|12.53|11.13|12.69|11.29|12.51|11.11|0
1658836800000|2022-07-26 12:00:00|12.51|11.11|12.61|11.21|12.61|11.21|12.5|11.1|0
1658837100000|2022-07-26 12:05:00|12.62|11.22|12.67|11.27|12.7|11.3|12.61|11.21|0
1658837400000|2022-07-26 12:10:00|12.69|11.29|12.65|11.25|12.75|11.35|12.65|11.25|0
1658837700000|2022-07-26 12:15:00|12.64|11.24|12.45|11.05|12.69|11.29|12.42|11.02|0
1658838000000|2022-07-26 12:20:00|12.43|11.03|12.64|11.24|12.65|11.25|12.43|11.03|0
1658838300000|2022-07-26 12:25:00|12.65|11.25|12.67|11.27|12.73|11.33|12.62|11.22|0
1658838600000|2022-07-26 12:30:00|12.65|11.25|12.75|11.35|12.76|11.36|12.65|11.25|0
1658838900000|2022-07-26 12:35:00|12.76|11.36|12.78|11.38|12.85|11.45|12.72|11.32|0
1658839200000|2022-07-26 12:40:00|12.76|11.36|12.56|11.16|12.78|11.38|12.56|11.16|0
1658839500000|2022-07-26 12:45:00|12.57|11.17|12.37|10.97|12.59|11.19|12.33|10.93|0
1658839800000|2022-07-26 12:50:00|12.35|10.95|12.41|11.01|12.48|11.08|12.27|10.87|0
1658840100000|2022-07-26 12:55:00|12.4|11|12.52|11.12|12.52|11.12|12.36|10.96|0
1658840400000|2022-07-26 13:00:00|12.51|11.11|12.6|11.2|12.6|11.2|11.99|10.59|0
1658840700000|2022-07-26 13:05:00|12.63|11.23|12.39|10.99|12.66|11.26|12.39|10.99|0
1658841000000|2022-07-26 13:10:00|12.38|10.98|12.22|10.82|12.44|11.04|12.19|10.79|0
1658841300000|2022-07-26 13:15:00|12.21|10.81|12.18|10.78|12.22|10.82|12.13|10.73|0
1658841600000|2022-07-26 13:20:00|12.19|10.79|12.19|10.79|12.28|10.88|12.17|10.77|0
1658841900000|2022-07-26 13:25:00|12.22|10.82|12.42|11.02|12.49|11.09|12.07|10.67|0
1658842200000|2022-07-26 13:30:00|12.38|10.98|11.97|10.57|12.53|11.13|11.46|10.06|0
1658842500000|2022-07-26 13:35:00|11.96|10.56|12.2|10.8|12.27|10.87|11.82|10.42|0
1658842800000|2022-07-26 13:40:00|12.22|10.82|11.93|10.53|12.36|10.96|11.93|10.53|0
1658843100000|2022-07-26 13:45:00|11.91|10.51|12.07|10.67|12.12|10.72|11.6|10.2|0
1658843400000|2022-07-26 13:50:00|12.09|10.69|12.29|10.89|12.52|11.12|12.07|10.67|0
1658843700000|2022-07-26 13:55:00|12.3|10.9|12.3|10.9|12.41|11.01|12.15|10.75|0
1658844000000|2022-07-26 14:00:00|12.17|10.77|12.47|11.07|12.6|11.2|11.83|10.43|0
1658844300000|2022-07-26 14:05:00|12.49|11.09|12.36|10.96|12.55|11.15|12.32|10.92|0
1658844600000|2022-07-26 14:10:00|12.35|10.95|12.04|10.64|12.52|11.12|11.96|10.56|0
1658844900000|2022-07-26 14:15:00|12.07|10.67|12.05|10.65|12.22|10.82|11.96|10.56|0
1658845200000|2022-07-26 14:20:00|12.07|10.67|11.75|10.35|12.1|10.7|11.74|10.34|0
1658845500000|2022-07-26 14:25:00|11.77|10.37|11.86|10.46|11.93|10.53|11.72|10.32|0
1658845800000|2022-07-26 14:30:00|11.84|10.44|11.73|10.33|11.89|10.49|11.63|10.23|0
1658846100000|2022-07-26 14:35:00|11.75|10.35|11.78|10.38|11.89|10.49|11.63|10.23|0
1658846400000|2022-07-26 14:40:00|11.75|10.35|11.84|10.44|11.95|10.55|11.69|10.29|0
1658846700000|2022-07-26 14:45:00|11.85|10.45|11.9|10.5|11.99|10.59|11.84|10.44|0
1658847000000|2022-07-26 14:50:00|11.88|10.48|11.7|10.3|11.97|10.57|11.7|10.3|0
1658847300000|2022-07-26 14:55:00|11.66|10.26|12.08|10.68|12.08|10.68|11.61|10.21|0
1658847600000|2022-07-26 15:00:00|12.05|10.65|11.84|10.44|12.19|10.79|11.84|10.44|0
1658847900000|2022-07-26 15:05:00|11.82|10.42|11.57|10.17|11.82|10.42|11.5|10.1|0
1658848200000|2022-07-26 15:10:00|11.55|10.15|12.01|10.61|12.17|10.77|11.55|10.15|0
1658848500000|2022-07-26 15:15:00|12|10.6|11.95|10.55|12.09|10.69|11.89|10.49|0
1658848800000|2022-07-26 15:20:00|11.93|10.53|11.72|10.32|11.98|10.58|11.69|10.29|0
1658849100000|2022-07-26 15:25:00|11.74|10.34|12.04|10.64|12.04|10.64|11.42|10.02|0
1658849400000|2022-07-26 15:30:00|12.03|10.63|12.06|10.66|12.07|10.67|11.83|10.43|0
1658849700000|2022-07-26 15:35:00|12.03|10.63|11.66|10.26|12.06|10.66|11.57|10.17|0
1658850000000|2022-07-26 15:40:00|11.64|10.24|11.78|10.38|11.88|10.48|11.61|10.21|0
1658850300000|2022-07-26 15:45:00|11.79|10.39|11.6|10.2|11.79|10.39|11.58|10.18|0
1658850600000|2022-07-26 15:50:00|11.57|10.17|11.35|9.95|11.72|10.32|11.29|9.89|0
1658850900000|2022-07-26 15:55:00|11.34|9.94|11.35|9.95|11.51|10.11|11.31|9.91|0
1658851200000|2022-07-26 16:00:00|11.34|9.94|11.51|10.11|11.51|10.11|11.25|9.85|0
1658851500000|2022-07-26 16:05:00|11.49|10.09|11.45|10.05|11.57|10.17|11.32|9.92|0
1658851800000|2022-07-26 16:10:00|11.44|10.04|11.36|9.96|11.45|10.05|11.26|9.86|0
1658852100000|2022-07-26 16:15:00|11.38|9.98|11.53|10.13|11.62|10.22|11.38|9.98|0
1658852400000|2022-07-26 16:20:00|11.52|10.12|11.67|10.27|11.71|10.31|11.39|9.99|0
1658852700000|2022-07-26 16:25:00|11.7|10.3|11.7|10.3|11.75|10.35|11.55|10.15|0
1658853000000|2022-07-26 16:30:00|11.71|10.31|11.93|10.53|11.93|10.53|11.71|10.31|0
1658853300000|2022-07-26 16:35:00|11.95|10.55|11.77|10.37|11.98|10.58|11.77|10.37|0
1658853600000|2022-07-26 16:40:00|11.75|10.35|11.58|10.18|11.75|10.35|11.56|10.16|0
1658853900000|2022-07-26 16:45:00|11.59|10.19|11.45|10.05|11.61|10.21|11.23|9.83|0
1658854200000|2022-07-26 16:50:00|11.46|10.06|11.52|10.12|11.59|10.19|11.41|10.01|0
1658854500000|2022-07-26 16:55:00|11.51|10.11|11.49|10.09|11.6|10.2|11.45|10.05|0
1658854800000|2022-07-26 17:00:00|11.51|10.11|11.71|10.31|11.71|10.31|11.42|10.02|0
1658855100000|2022-07-26 17:05:00|11.73|10.33|11.67|10.27|11.73|10.33|11.45|10.05|0
1658855400000|2022-07-26 17:10:00|11.7|10.3|11.52|10.12|11.79|10.39|11.51|10.11|0
1658855700000|2022-07-26 17:15:00|11.54|10.14|11.39|9.99|11.54|10.14|11.38|9.98|0
1658856000000|2022-07-26 17:20:00|11.4|10|11.57|10.17|11.67|10.27|11.36|9.96|0
1658856300000|2022-07-26 17:25:00|11.54|10.14|11.7|10.3|11.74|10.34|11.48|10.08|0
1658856600000|2022-07-26 17:30:00|11.71|10.31|11.32|9.92|11.74|10.34|11.32|9.92|0
1658856900000|2022-07-26 17:35:00|11.3|9.9|11.3|9.9|11.42|10.02|11.27|9.87|0
1658857200000|2022-07-26 17:40:00|11.29|9.89|11.36|9.96|11.39|9.99|11.24|9.84|0
1658857500000|2022-07-26 17:45:00|11.37|9.97|11.21|9.81|11.37|9.97|11.17|9.77|0
1658857800000|2022-07-26 17:50:00|11.23|9.83|11.3|9.9|11.37|9.97|11.18|9.78|0
1658858100000|2022-07-26 17:55:00|11.31|9.91|11.16|9.76|11.36|9.96|11.16|9.76|0
1658858400000|2022-07-26 18:00:00|11.17|9.77|11.59|10.19|11.63|10.23|11.16|9.76|0
1658858700000|2022-07-26 18:05:00|11.6|10.2|11.2|9.8|11.77|10.37|11.17|9.77|0
1658859000000|2022-07-26 18:10:00|11.24|9.84|11.22|9.82|11.33|9.93|11.13|9.73|0
1658859300000|2022-07-26 18:15:00|11.21|9.81|11|9.6|11.22|9.82|10.97|9.57|0
1658859600000|2022-07-26 18:20:00|10.98|9.58|11.01|9.61|11.07|9.67|10.9|9.5|0
1658859900000|2022-07-26 18:25:00|11|9.6|10.75|9.35|11.02|9.62|10.73|9.33|0
1658860200000|2022-07-26 18:30:00|10.73|9.33|10.65|9.25|10.76|9.36|10.62|9.22|0
1658860500000|2022-07-26 18:35:00|10.66|9.26|10.58|9.18|10.76|9.36|10.58|9.18|0
1658860800000|2022-07-26 18:40:00|10.59|9.19|10.67|9.27|10.7|9.3|10.57|9.17|0
1658861100000|2022-07-26 18:45:00|10.66|9.26|10.59|9.19|10.76|9.36|10.59|9.19|0
1658861400000|2022-07-26 18:50:00|10.61|9.21|10.78|9.38|10.87|9.47|10.56|9.16|0
1658861700000|2022-07-26 18:55:00|10.77|9.37|10.84|9.44|10.85|9.45|10.67|9.27|0
1658862000000|2022-07-26 19:00:00|10.81|9.41|10.58|9.18|10.88|9.48|10.56|9.16|0
1658862300000|2022-07-26 19:05:00|10.59|9.19|10.52|9.12|10.63|9.23|10.41|9.01|0
1658862600000|2022-07-26 19:10:00|10.51|9.11|10.77|9.37|10.86|9.46|10.47|9.07|0
1658862900000|2022-07-26 19:15:00|10.79|9.39|10.81|9.41|10.92|9.52|10.75|9.35|0
1658863200000|2022-07-26 19:20:00|10.79|9.39|10.81|9.41|10.96|9.56|10.72|9.32|0
1658863500000|2022-07-26 19:25:00|10.82|9.42|10.86|9.46|10.88|9.48|10.68|9.28|0
1658863800000|2022-07-26 19:30:00|10.9|9.5|10.93|9.53|11|9.6|10.75|9.35|0
1658864100000|2022-07-26 19:35:00|10.95|9.55|11.04|9.64|11.04|9.64|10.81|9.41|0
1658864400000|2022-07-26 19:40:00|11.06|9.66|10.82|9.42|11.1|9.7|10.76|9.36|0
1658864700000|2022-07-26 19:45:00|10.83|9.43|11.04|9.64|11.22|9.82|10.61|9.21|0
1658865000000|2022-07-26 19:50:00|11.07|9.67|11.43|10.03|11.43|10.03|10.91|9.51|0
1658865300000|2022-07-26 19:55:00|11.42|10.02|11.21|9.81|11.56|10.16|11.1|9.7|0
1658865600000|2022-07-26 20:00:00|11.19|9.79|11.24|9.84|12.06|10.66|10.83|9.43|0
1658865900000|2022-07-26 20:05:00|11.23|9.83|11.82|10.42|11.9|10.5|11.21|9.81|0
1658866200000|2022-07-26 20:10:00|11.81|10.41|11.7|10.3|11.96|10.56|11.7|10.3|0
1658866500000|2022-07-26 20:15:00|11.88|10.28|11.55|9.95|11.96|10.36|11.47|9.87|0
1658866800000|2022-07-26 20:20:00|11.54|9.94|11.55|9.95|11.57|9.97|11.46|9.86|0
1658867100000|2022-07-26 20:25:00|11.57|9.97|11.59|9.99|11.6|10|11.47|9.87|0
1658867400000|2022-07-26 20:30:00|11.58|9.98|11.63|10.03|11.64|10.04|11.57|9.97|0
1658867700000|2022-07-26 20:35:00|11.64|10.04|11.72|10.12|11.8|10.2|11.63|10.03|0
1658868000000|2022-07-26 20:40:00|11.76|10.16|11.68|10.08|11.77|10.17|11.63|10.03|0
1658868300000|2022-07-26 20:45:00|11.67|10.07|11.8|10.2|11.82|10.22|11.66|10.06|0
1658868600000|2022-07-26 20:50:00|11.79|10.19|11.79|10.19|11.83|10.23|11.73|10.13|0
1658868900000|2022-07-26 20:55:00|11.76|10.16|11.97|10.37|11.99|10.39|11.73|10.13|0
1658869200000|2022-07-26 21:00:00|11.98|10.38|11.88|10.28|11.99|10.39|11.8|10.2|0
1658869500000|2022-07-26 21:05:00|11.9|10.3|12|10.4|12|10.4|11.89|10.29|0
1658869800000|2022-07-26 21:10:00|11.99|10.39|11.99|10.39|12.01|10.41|11.99|10.39|0
1658870100000|2022-07-26 21:15:00|11.98|10.38|12.02|10.42|12.03|10.43|11.98|10.38|0
1658870400000|2022-07-26 21:20:00|12.01|10.41|11.97|10.37|12.05|10.45|11.96|10.36|0
1658870700000|2022-07-26 21:25:00|12.02|10.42|12.05|10.45|12.07|10.47|12|10.4|0
1658871000000|2022-07-26 21:30:00|12.03|10.43|12.04|10.44|12.07|10.47|12.01|10.41|0
1658871300000|2022-07-26 21:35:00|12.06|10.46|12|10.4|12.06|10.46|11.97|10.37|0
1658871600000|2022-07-26 21:40:00|11.99|10.39|11.87|10.27|11.99|10.39|11.83|10.23|0
1658871900000|2022-07-26 21:45:00|11.86|10.26|11.88|10.28|11.89|10.29|11.85|10.25|0
1658872200000|2022-07-26 21:50:00|11.87|10.27|11.88|10.28|11.88|10.28|11.86|10.26|0
1658872500000|2022-07-26 21:55:00|11.9|10.3|12|10.4|12.02|10.42|11.88|10.28|0
1658872800000|2022-07-26 22:00:00|11.98|10.38|12.34|10.74|12.34|10.74|11.98|10.38|0
1658873100000|2022-07-26 22:05:00|12.41|10.81|12.94|11.34|12.94|11.34|12.38|10.78|0
1658873400000|2022-07-26 22:10:00|13.08|11.48|12.68|11.08|13.2|11.6|12.62|11.02|0
1658873700000|2022-07-26 22:15:00|12.67|11.07|12.46|10.86|12.67|11.07|12.45|10.85|0
1658874000000|2022-07-26 22:20:00|12.45|10.85|12.48|10.88|12.51|10.91|12.4|10.8|0
1658874300000|2022-07-26 22:25:00|12.49|10.89|12.36|10.76|12.49|10.89|12.36|10.76|0
1658874600000|2022-07-26 22:30:00|12.39|10.79|12.51|10.91|12.51|10.91|12.37|10.77|0
1658874900000|2022-07-26 22:35:00|12.5|10.9|12.19|10.59|12.51|10.91|12.19|10.59|0
1658875200000|2022-07-26 22:40:00|12.2|10.6|12.12|10.52|12.22|10.62|12.06|10.46|0
1658875500000|2022-07-26 22:45:00|12.14|10.54|12.03|10.43|12.18|10.58|12.02|10.42|0
1658875800000|2022-07-26 22:50:00|12.05|10.45|11.99|10.39|12.06|10.46|11.96|10.36|0
1658876100000|2022-07-26 22:55:00|12|10.4|12.08|10.48|12.09|10.49|11.99|10.39|0
1658876400000|2022-07-26 23:00:00|12.11|10.51|12.06|10.46|12.2|10.6|12.05|10.45|0
1658876700000|2022-07-26 23:05:00|12.07|10.47|12.15|10.55|12.18|10.58|12.01|10.41|0
1658877000000|2022-07-26 23:10:00|12.14|10.54|12.24|10.64|12.29|10.69|12.1|10.5|0
1658877300000|2022-07-26 23:15:00|12.25|10.65|12.23|10.63|12.29|10.69|12.18|10.58|0
1658877600000|2022-07-26 23:20:00|12.24|10.64|12.2|10.6|12.24|10.64|12.15|10.55|0
1658877900000|2022-07-26 23:25:00|12.21|10.61|12.31|10.71|12.32|10.72|12.19|10.59|0
1658878200000|2022-07-26 23:30:00|12.32|10.72|12.35|10.75|12.41|10.81|12.32|10.72|0
1658878500000|2022-07-26 23:35:00|12.36|10.76|12.47|10.87|12.5|10.9|12.36|10.76|0
1658878800000|2022-07-26 23:40:00|12.49|10.89|12.51|10.91|12.57|10.97|12.46|10.86|0
1658879100000|2022-07-26 23:45:00|12.52|10.92|12.61|11.01|12.61|11.01|12.48|10.88|0
1658879400000|2022-07-26 23:50:00|12.63|11.03|12.69|11.09|12.71|11.11|12.61|11.01|0
1658879700000|2022-07-26 23:55:00|12.71|11.11|12.55|10.95|12.71|11.11|12.53|10.93|0
1658880000000|2022-07-27 00:00:00|12.56|10.96|12.34|10.74|12.61|11.01|12.31|10.71|0
1658880300000|2022-07-27 00:05:00|12.36|10.76|12.56|10.96|12.59|10.99|12.36|10.76|0
1658880600000|2022-07-27 00:10:00|12.55|10.95|12.54|10.94|12.58|10.98|12.48|10.88|0
1658880900000|2022-07-27 00:15:00|12.58|10.98|12.64|11.04|12.69|11.09|12.58|10.98|0
1658881200000|2022-07-27 00:20:00|12.66|11.06|12.61|11.01|12.7|11.1|12.53|10.93|0
1658881500000|2022-07-27 00:25:00|12.58|10.98|12.57|10.97|12.62|11.02|12.54|10.94|0
1658881800000|2022-07-27 00:30:00|12.56|10.96|12.79|11.19|12.8|11.2|12.45|10.85|0
1658882100000|2022-07-27 00:35:00|12.8|11.2|12.77|11.17|12.8|11.2|12.72|11.12|0
1658882400000|2022-07-27 00:40:00|12.78|11.18|12.85|11.25|12.85|11.25|12.72|11.12|0
1658882700000|2022-07-27 00:45:00|12.86|11.26|12.77|11.17|12.91|11.31|12.72|11.12|0
1658883000000|2022-07-27 00:50:00|12.79|11.19|12.75|11.15|12.83|11.23|12.75|11.15|0
1658883300000|2022-07-27 00:55:00|12.77|11.17|12.77|11.17|12.85|11.25|12.77|11.17|0
1658883600000|2022-07-27 01:00:00|12.76|11.16|12.81|11.21|12.85|11.25|12.75|11.15|0
1658883900000|2022-07-27 01:05:00|12.8|11.2|12.77|11.17|12.8|11.2|12.74|11.14|0
1658884200000|2022-07-27 01:10:00|12.76|11.16|12.7|11.1|12.78|11.18|12.7|11.1|0
1658884500000|2022-07-27 01:15:00|12.71|11.11|12.59|10.99|12.72|11.12|12.56|10.96|0
1658884800000|2022-07-27 01:20:00|12.61|11.01|12.54|10.94|12.64|11.04|12.51|10.91|0
1658885100000|2022-07-27 01:25:00|12.53|10.93|12.48|10.88|12.54|10.94|12.43|10.83|0
1658885400000|2022-07-27 01:30:00|12.46|10.86|12.63|11.03|12.68|11.08|12.43|10.83|0
1658885700000|2022-07-27 01:35:00|12.64|11.04|12.57|10.97|12.65|11.05|12.54|10.94|0
1658886000000|2022-07-27 01:40:00|12.59|10.99|12.49|10.89|12.59|10.99|12.48|10.88|0
1658886300000|2022-07-27 01:45:00|12.5|10.9|12.63|11.03|12.63|11.03|12.49|10.89|0
1658886600000|2022-07-27 01:50:00|12.62|11.02|12.62|11.02|12.62|11.02|12.54|10.94|0
1658886900000|2022-07-27 01:55:00|12.61|11.01|12.6|11|12.65|11.05|12.57|10.97|0
1658887200000|2022-07-27 02:00:00|12.62|11.02|12.68|11.08|12.74|11.14|12.62|11.02|0
1658887500000|2022-07-27 02:05:00|12.66|11.06|12.66|11.06|12.67|11.07|12.62|11.02|0
1658887800000|2022-07-27 02:10:00|12.65|11.05|12.57|10.97|12.65|11.05|12.52|10.92|0
1658888100000|2022-07-27 02:15:00|12.58|10.98|12.58|10.98|12.58|10.98|12.53|10.93|0
1658888400000|2022-07-27 02:20:00|12.6|11|12.63|11.03|12.65|11.05|12.58|10.98|0
1658888700000|2022-07-27 02:25:00|12.65|11.05|12.57|10.97|12.66|11.06|12.57|10.97|0
1658889000000|2022-07-27 02:30:00|12.58|10.98|12.58|10.98|12.64|11.04|12.57|10.97|0
1658889300000|2022-07-27 02:35:00|12.57|10.97|12.6|11|12.61|11.01|12.57|10.97|0
1658889600000|2022-07-27 02:40:00|12.58|10.98|12.57|10.97|12.6|11|12.56|10.96|0
1658889900000|2022-07-27 02:45:00|12.58|10.98|12.6|11|12.63|11.03|12.56|10.96|0
1658890200000|2022-07-27 02:50:00|12.61|11.01|12.7|11.1|12.74|11.14|12.61|11.01|0
1658890500000|2022-07-27 02:55:00|12.69|11.09|12.69|11.09|12.71|11.11|12.66|11.06|0
1658890800000|2022-07-27 03:00:00|12.7|11.1|12.72|11.12|12.74|11.14|12.66|11.06|0
1658891100000|2022-07-27 03:05:00|12.74|11.14|12.78|11.18|12.8|11.2|12.7|11.1|0
1658891400000|2022-07-27 03:10:00|12.79|11.19|12.84|11.24|12.85|11.25|12.78|11.18|0
1658891700000|2022-07-27 03:15:00|12.83|11.23|12.8|11.2|12.88|11.28|12.78|11.18|0
1658892000000|2022-07-27 03:20:00|12.81|11.21|12.8|11.2|12.81|11.21|12.75|11.15|0
1658892300000|2022-07-27 03:25:00|12.81|11.21|12.76|11.16|12.81|11.21|12.75|11.15|0
1658892600000|2022-07-27 03:30:00|12.78|11.18|12.75|11.15|12.78|11.18|12.73|11.13|0
1658892900000|2022-07-27 03:35:00|12.76|11.16|12.73|11.13|12.78|11.18|12.71|11.11|0
1658893200000|2022-07-27 03:40:00|12.71|11.11|12.71|11.11|12.73|11.13|12.7|11.1|0
1658893500000|2022-07-27 03:45:00|12.73|11.13|12.71|11.11|12.76|11.16|12.71|11.11|0
1658893800000|2022-07-27 03:50:00|12.72|11.12|12.73|11.13|12.73|11.13|12.7|11.1|0
1658894100000|2022-07-27 03:55:00|12.74|11.14|12.73|11.13|12.76|11.16|12.73|11.13|0
1658894400000|2022-07-27 04:00:00|12.74|11.14|12.74|11.14|12.76|11.16|12.73|11.13|0
1658894700000|2022-07-27 04:05:00|12.73|11.13|12.79|11.19|12.79|11.19|12.73|11.13|0
1658895000000|2022-07-27 04:10:00|12.81|11.21|12.82|11.22|12.82|11.22|12.79|11.19|0
1658895300000|2022-07-27 04:15:00|12.84|11.24|12.8|11.2|12.89|11.29|12.79|11.19|0
1658895600000|2022-07-27 04:20:00|12.82|11.22|12.85|11.25|12.85|11.25|12.82|11.22|0
1658895900000|2022-07-27 04:25:00|12.86|11.26|12.84|11.24|12.87|11.27|12.84|11.24|0
1658896200000|2022-07-27 04:30:00|12.85|11.25|12.79|11.19|12.85|11.25|12.79|11.19|0
1658896500000|2022-07-27 04:35:00|12.8|11.2|12.82|11.22|12.83|11.23|12.79|11.19|0
1658896800000|2022-07-27 04:40:00|12.84|11.24|12.93|11.33|12.93|11.33|12.83|11.23|0
1658897100000|2022-07-27 04:45:00|12.94|11.34|13.14|11.54|13.14|11.54|12.91|11.31|0
1658897400000|2022-07-27 04:50:00|13.16|11.56|13.16|11.56|13.25|11.65|13.11|11.51|0
1658897700000|2022-07-27 04:55:00|13.14|11.54|13.17|11.57|13.19|11.59|13.12|11.52|0
1658898000000|2022-07-27 05:00:00|13.19|11.59|13.1|11.5|13.2|11.6|13.09|11.49|0
1658898300000|2022-07-27 05:05:00|13.09|11.49|13.12|11.52|13.12|11.52|13.06|11.46|0
1658898600000|2022-07-27 05:10:00|13.11|11.51|13.2|11.6|13.23|11.63|13.1|11.5|0
1658898900000|2022-07-27 05:15:00|13.22|11.62|13.14|11.54|13.27|11.67|13.14|11.54|0
1658899200000|2022-07-27 05:20:00|13.12|11.52|13.09|11.49|13.14|11.54|13.07|11.47|0
1658899500000|2022-07-27 05:25:00|13.07|11.47|13.23|11.63|13.23|11.63|13.05|11.45|0
1658899800000|2022-07-27 05:30:00|13.24|11.64|13.23|11.63|13.33|11.73|13.2|11.6|0
1658900100000|2022-07-27 05:35:00|13.22|11.62|13.15|11.55|13.28|11.68|13.15|11.55|0
1658900400000|2022-07-27 05:40:00|13.13|11.53|13.17|11.57|13.18|11.58|13.12|11.52|0
1658900700000|2022-07-27 05:45:00|13.16|11.56|13.08|11.48|13.18|11.58|13.05|11.45|0
1658901000000|2022-07-27 05:50:00|13.1|11.5|12.98|11.38|13.1|11.5|12.97|11.37|0
1658901300000|2022-07-27 05:55:00|13|11.4|13.07|11.47|13.1|11.5|12.98|11.38|0
1658901600000|2022-07-27 06:00:00|13.02|11.42|13.24|11.64|13.24|11.64|12.98|11.38|0
1658901900000|2022-07-27 06:05:00|13.25|11.65|13.16|11.56|13.25|11.65|13.13|11.53|0
1658902200000|2022-07-27 06:10:00|13.17|11.57|13.14|11.54|13.21|11.61|13.13|11.53|0
1658902500000|2022-07-27 06:15:00|13.16|11.56|13|11.4|13.18|11.58|13|11.4|0
1658902800000|2022-07-27 06:20:00|12.98|11.38|13.05|11.45|13.09|11.49|12.98|11.38|0
1658903100000|2022-07-27 06:25:00|13.03|11.43|13.04|11.44|13.13|11.53|12.98|11.38|0
1658903400000|2022-07-27 06:30:00|13.01|11.41|13.04|11.44|13.14|11.54|12.99|11.39|0
1658903700000|2022-07-27 06:35:00|13.08|11.48|12.99|11.39|13.11|11.51|12.99|11.39|0
1658904000000|2022-07-27 06:40:00|13|11.4|13.02|11.42|13.08|11.48|12.99|11.39|0
1658904300000|2022-07-27 06:45:00|13.03|11.43|12.89|11.29|13.04|11.44|12.89|11.29|0
1658904600000|2022-07-27 06:50:00|12.88|11.28|12.96|11.36|12.96|11.36|12.82|11.22|0
1658904900000|2022-07-27 06:55:00|12.94|11.34|12.88|11.28|12.98|11.38|12.88|11.28|0
1658905200000|2022-07-27 07:00:00|12.89|11.29|13.04|11.44|13.05|11.45|12.86|11.26|0
1658905500000|2022-07-27 07:05:00|12.94|11.54|12.94|11.54|13.04|11.64|12.91|11.51|0
1658905800000|2022-07-27 07:10:00|12.92|11.52|12.92|11.52|13.07|11.67|12.91|11.51|0
1658906100000|2022-07-27 07:15:00|12.91|11.51|11.94|10.54|13.2|11.8|11.94|10.54|0
1658906400000|2022-07-27 07:20:00|11.93|10.53|12.32|10.92|12.39|10.99|11.89|10.49|0
1658906700000|2022-07-27 07:25:00|12.31|10.91|12.35|10.95|12.38|10.98|12.24|10.84|0
1658907000000|2022-07-27 07:30:00|12.34|10.94|12.24|10.84|12.39|10.99|12.24|10.84|0
1658907300000|2022-07-27 07:35:00|12.26|10.86|12.31|10.91|12.31|10.91|12.24|10.84|0
1658907600000|2022-07-27 07:40:00|12.32|10.92|12.2|10.8|12.34|10.94|12.16|10.76|0
1658907900000|2022-07-27 07:45:00|12.19|10.79|12.3|10.9|12.37|10.97|12.16|10.76|0
1658908200000|2022-07-27 07:50:00|12.32|10.92|12.05|10.65|12.32|10.92|12.03|10.63|0
1658908500000|2022-07-27 07:55:00|12.02|10.62|12.15|10.75|12.15|10.75|12.02|10.62|0
1658908800000|2022-07-27 08:00:00|12.13|10.73|12.31|10.91|12.31|10.91|12.12|10.72|0
1658909100000|2022-07-27 08:05:00|12.3|10.9|12.55|11.15|12.7|11.3|12.28|10.88|0
1658909400000|2022-07-27 08:10:00|12.56|11.16|12.53|11.13|12.64|11.24|12.52|11.12|0
1658909700000|2022-07-27 08:15:00|12.54|11.14|12.24|10.84|12.57|11.17|12.24|10.84|0
1658910000000|2022-07-27 08:20:00|12.25|10.85|12.18|10.78|12.27|10.87|12.15|10.75|0
1658910300000|2022-07-27 08:25:00|12.16|10.76|12.17|10.77|12.21|10.81|12.12|10.72|0
1658910600000|2022-07-27 08:30:00|12.16|10.76|12.27|10.87|12.33|10.93|12.16|10.76|0
1658910900000|2022-07-27 08:35:00|12.26|10.86|12.21|10.81|12.32|10.92|12.19|10.79|0
1658911200000|2022-07-27 08:40:00|12.22|10.82|12.27|10.87|12.29|10.89|12.13|10.73|0
1658911500000|2022-07-27 08:45:00|12.28|10.88|12.27|10.87|12.28|10.88|12.21|10.81|0
1658911800000|2022-07-27 08:50:00|12.26|10.86|12.28|10.88|12.36|10.96|12.21|10.81|0
1658912100000|2022-07-27 08:55:00|12.3|10.9|12.2|10.8|12.3|10.9|12.2|10.8|0
1658912400000|2022-07-27 09:00:00|12.19|10.79|12.27|10.87|12.29|10.89|12.14|10.74|0
1658912700000|2022-07-27 09:05:00|12.28|10.88|12.31|10.91|12.33|10.93|12.27|10.87|0
1658913000000|2022-07-27 09:10:00|12.3|10.9|12.16|10.76|12.31|10.91|12.16|10.76|0
1658913300000|2022-07-27 09:15:00|12.17|10.77|12.2|10.8|12.23|10.83|12.16|10.76|0
1658913600000|2022-07-27 09:20:00|12.22|10.82|12.14|10.74|12.23|10.83|12.13|10.73|0
1658913900000|2022-07-27 09:25:00|12.15|10.75|12.65|11.25|12.65|11.25|12.11|10.71|0
1658914200000|2022-07-27 09:30:00|12.66|11.26|12.73|11.33|12.76|11.36|12.61|11.21|0
1658914500000|2022-07-27 09:35:00|12.74|11.34|12.71|11.31|12.84|11.44|12.63|11.23|0
1658914800000|2022-07-27 09:40:00|12.72|11.32|12.69|11.29|12.76|11.36|12.65|11.25|0
1658915100000|2022-07-27 09:45:00|12.68|11.28|12.53|11.13|12.69|11.29|12.5|11.1|0
1658915400000|2022-07-27 09:50:00|12.56|11.16|12.13|10.73|12.56|11.16|12.08|10.68|0
1658915700000|2022-07-27 09:55:00|12.15|10.75|12.19|10.79|12.19|10.79|12.08|10.68|0
1658916000000|2022-07-27 10:00:00|12.21|10.81|12.08|10.68|12.21|10.81|12.02|10.62|0
1658916300000|2022-07-27 10:05:00|12.1|10.7|12.12|10.72|12.15|10.75|12.02|10.62|0
1658916600000|2022-07-27 10:10:00|12.11|10.71|12.07|10.67|12.11|10.71|12.02|10.62|0
1658916900000|2022-07-27 10:15:00|12.06|10.66|12.01|10.61|12.07|10.67|11.99|10.59|0
1658917200000|2022-07-27 10:20:00|12|10.6|11.93|10.53|12.04|10.64|11.91|10.51|0
1658917500000|2022-07-27 10:25:00|11.94|10.54|11.93|10.53|12.08|10.68|11.93|10.53|0
1658917800000|2022-07-27 10:30:00|11.91|10.51|11.99|10.59|12.02|10.62|11.8|10.4|0
1658918100000|2022-07-27 10:35:00|12|10.6|12.03|10.63|12.08|10.68|11.99|10.59|0
1658918400000|2022-07-27 10:40:00|12.05|10.65|12.05|10.65|12.11|10.71|12.03|10.63|0
1658918700000|2022-07-27 10:45:00|12|10.6|11.99|10.59|12.06|10.66|11.92|10.52|0
1658919000000|2022-07-27 10:50:00|11.97|10.57|11.98|10.58|12.06|10.66|11.95|10.55|0
1658919300000|2022-07-27 10:55:00|11.99|10.59|12.06|10.66|12.1|10.7|11.98|10.58|0
1658919600000|2022-07-27 11:00:00|12.08|10.68|11.89|10.49|12.08|10.68|11.88|10.48|0
1658919900000|2022-07-27 11:05:00|11.91|10.51|11.78|10.38|11.94|10.54|11.77|10.37|0
1658920200000|2022-07-27 11:10:00|11.77|10.37|11.87|10.47|11.89|10.49|11.74|10.34|0
1658920500000|2022-07-27 11:15:00|11.86|10.46|11.86|10.46|11.89|10.49|11.83|10.43|0
1658920800000|2022-07-27 11:20:00|11.87|10.47|11.9|10.5|11.92|10.52|11.84|10.44|0
1658921100000|2022-07-27 11:25:00|11.92|10.52|11.93|10.53|12.01|10.61|11.92|10.52|0
1658921400000|2022-07-27 11:30:00|11.92|10.52|11.93|10.53|12.03|10.63|11.92|10.52|0
1658921700000|2022-07-27 11:35:00|11.95|10.55|11.87|10.47|11.96|10.56|11.8|10.4|0
1658922000000|2022-07-27 11:40:00|11.86|10.46|11.95|10.55|11.99|10.59|11.86|10.46|0
1658922300000|2022-07-27 11:45:00|11.96|10.56|11.84|10.44|11.99|10.59|11.84|10.44|0
1658922600000|2022-07-27 11:50:00|11.86|10.46|11.92|10.52|11.96|10.56|11.82|10.42|0
1658922900000|2022-07-27 11:55:00|11.91|10.51|11.81|10.41|11.98|10.58|11.78|10.38|0
1658923200000|2022-07-27 12:00:00|11.88|10.48|11.88|10.48|11.91|10.51|11.79|10.39|0
1658923500000|2022-07-27 12:05:00|11.91|10.51|11.9|10.5|11.98|10.58|11.88|10.48|0
1658923800000|2022-07-27 12:10:00|11.88|10.48|11.99|10.59|11.99|10.59|11.88|10.48|0
1658924100000|2022-07-27 12:15:00|12|10.6|12.13|10.73|12.13|10.73|11.94|10.54|0
1658924400000|2022-07-27 12:20:00|12.11|10.71|12.02|10.62|12.16|10.76|12.02|10.62|0
1658924700000|2022-07-27 12:25:00|12.03|10.63|11.95|10.55|12.1|10.7|11.95|10.55|0
1658925000000|2022-07-27 12:30:00|11.94|10.54|11.99|10.59|12.05|10.65|11.77|10.37|0
1658925300000|2022-07-27 12:35:00|12|10.6|11.99|10.59|12.03|10.63|11.91|10.51|0
1658925600000|2022-07-27 12:40:00|11.97|10.57|11.99|10.59|12|10.6|11.85|10.45|0
1658925900000|2022-07-27 12:45:00|12|10.6|12.09|10.69|12.09|10.69|11.97|10.57|0
1658926200000|2022-07-27 12:50:00|12.08|10.68|12.14|10.74|12.19|10.79|12.06|10.66|0
1658926500000|2022-07-27 12:55:00|12.15|10.75|12.14|10.74|12.23|10.83|12.11|10.71|0
1658926800000|2022-07-27 13:00:00|12.15|10.75|12.12|10.72|12.2|10.8|12.09|10.69|0
1658927100000|2022-07-27 13:05:00|12.13|10.73|12.12|10.72|12.2|10.8|12.11|10.71|0
1658927400000|2022-07-27 13:10:00|12.14|10.74|12.29|10.89|12.29|10.89|12.12|10.72|0
1658927700000|2022-07-27 13:15:00|12.28|10.88|12.31|10.91|12.32|10.92|12.24|10.84|0
1658928000000|2022-07-27 13:20:00|12.29|10.89|12.21|10.81|12.34|10.94|12.04|10.64|0
1658928300000|2022-07-27 13:25:00|12.22|10.82|12.01|10.61|12.28|10.88|11.98|10.58|0
1658928600000|2022-07-27 13:30:00|12.1|10.7|11.89|10.49|12.27|10.87|11.81|10.41|0
1658928900000|2022-07-27 13:35:00|11.92|10.52|12.37|10.97|12.4|11|11.9|10.5|0
1658929200000|2022-07-27 13:40:00|12.41|11.01|12.61|11.21|12.69|11.29|12.34|10.94|0
1658929500000|2022-07-27 13:45:00|12.57|11.17|12.77|11.37|12.82|11.42|12.48|11.08|0
1658929800000|2022-07-27 13:50:00|12.75|11.35|12.65|11.25|12.78|11.38|12.6|11.2|0
1658930100000|2022-07-27 13:55:00|12.68|11.28|12.6|11.2|12.81|11.41|12.6|11.2|0
1658930400000|2022-07-27 14:00:00|12.64|11.24|12.44|11.04|12.64|11.24|11.36|9.96|0
1658930700000|2022-07-27 14:05:00|12.47|11.07|12.15|10.75|12.6|11.2|12.07|10.67|0
1658931000000|2022-07-27 14:10:00|12.18|10.78|12.43|11.03|12.47|11.07|12.18|10.78|0
1658931300000|2022-07-27 14:15:00|12.47|11.07|12.59|11.19|12.67|11.27|12.43|11.03|0
1658931600000|2022-07-27 14:20:00|12.61|11.21|12.48|11.08|12.72|11.32|12.46|11.06|0
1658931900000|2022-07-27 14:25:00|12.5|11.1|12.58|11.18|12.62|11.22|12.38|10.98|0
1658932200000|2022-07-27 14:30:00|12.6|11.2|12.21|10.81|12.6|11.2|12.1|10.7|0
1658932500000|2022-07-27 14:35:00|12.22|10.82|12.4|11|12.45|11.05|12.22|10.82|0
1658932800000|2022-07-27 14:40:00|12.41|11.01|12.25|10.85|12.44|11.04|12.08|10.68|0
1658933100000|2022-07-27 14:45:00|12.24|10.84|12.33|10.93|12.38|10.98|12.21|10.81|0
1658933400000|2022-07-27 14:50:00|12.35|10.95|12.47|11.07|12.48|11.08|12.25|10.85|0
1658933700000|2022-07-27 14:55:00|12.49|11.09|12.61|11.21|12.64|11.24|12.4|11|0
1658934000000|2022-07-27 15:00:00|12.64|11.24|12.84|11.44|13.05|11.65|12.63|11.23|0
1658934300000|2022-07-27 15:05:00|12.82|11.42|12.58|11.18|12.89|11.49|12.54|11.14|0
1658934600000|2022-07-27 15:10:00|12.59|11.19|12.64|11.24|12.7|11.3|12.56|11.16|0
1658934900000|2022-07-27 15:15:00|12.66|11.26|12.67|11.27|12.78|11.38|12.65|11.25|0
1658935200000|2022-07-27 15:20:00|12.69|11.29|12.48|11.08|12.74|11.34|12.46|11.06|0
1658935500000|2022-07-27 15:25:00|12.46|11.06|12.62|11.22|12.67|11.27|12.4|11|0
1658935800000|2022-07-27 15:30:00|12.64|11.24|12.73|11.33|12.9|11.5|12.64|11.24|0
1658936100000|2022-07-27 15:35:00|12.75|11.35|12.72|11.32|12.86|11.46|12.67|11.27|0
1658936400000|2022-07-27 15:40:00|12.7|11.3|12.8|11.4|12.93|11.53|12.7|11.3|0
1658936700000|2022-07-27 15:45:00|12.81|11.41|12.83|11.43|12.91|11.51|12.7|11.3|0
1658937000000|2022-07-27 15:50:00|12.85|11.45|12.85|11.45|13.03|11.63|12.8|11.4|0
1658937300000|2022-07-27 15:55:00|12.86|11.46|12.94|11.54|13.08|11.68|12.83|11.43|0
1658937600000|2022-07-27 16:00:00|12.98|11.58|12.98|11.58|13.11|11.71|12.89|11.49|0
1658937900000|2022-07-27 16:05:00|12.99|11.59|13.02|11.62|13.09|11.69|12.91|11.51|0
1658938200000|2022-07-27 16:10:00|13.04|11.64|13.02|11.62|13.04|11.64|12.89|11.49|0
1658938500000|2022-07-27 16:15:00|13.04|11.64|13.04|11.64|13.07|11.67|12.94|11.54|0
1658938800000|2022-07-27 16:20:00|13.02|11.62|13.06|11.66|13.11|11.71|12.96|11.56|0
1658939100000|2022-07-27 16:25:00|13.07|11.67|13.06|11.66|13.21|11.81|13.02|11.62|0
1658939400000|2022-07-27 16:30:00|13.07|11.67|12.97|11.57|13.11|11.71|12.91|11.51|0
1658939700000|2022-07-27 16:35:00|12.99|11.59|12.84|11.44|13.02|11.62|12.82|11.42|0
1658940000000|2022-07-27 16:40:00|12.82|11.42|12.81|11.41|12.92|11.52|12.77|11.37|0
1658940300000|2022-07-27 16:45:00|12.82|11.42|12.71|11.31|12.87|11.47|12.71|11.31|0
1658940600000|2022-07-27 16:50:00|12.72|11.32|12.79|11.39|12.87|11.47|12.71|11.31|0
1658940900000|2022-07-27 16:55:00|12.76|11.36|12.53|11.13|12.79|11.39|12.51|11.11|0
1658941200000|2022-07-27 17:00:00|12.51|11.11|12.58|11.18|12.62|11.22|12.46|11.06|0
1658941500000|2022-07-27 17:05:00|12.56|11.16|12.46|11.06|12.59|11.19|12.34|10.94|0
1658941800000|2022-07-27 17:10:00|12.45|11.05|12.57|11.17|12.59|11.19|12.4|11|0
1658942100000|2022-07-27 17:15:00|12.54|11.14|12.48|11.08|12.62|11.22|12.48|11.08|0
1658942400000|2022-07-27 17:20:00|12.46|11.06|12.48|11.08|12.59|11.19|12.38|10.98|0
1658942700000|2022-07-27 17:25:00|12.49|11.09|12.62|11.22|12.62|11.22|12.44|11.04|0
1658943000000|2022-07-27 17:30:00|12.64|11.24|12.68|11.28|12.82|11.42|12.52|11.12|0
1658943300000|2022-07-27 17:35:00|12.67|11.27|12.65|11.25|12.75|11.35|12.6|11.2|0
1658943600000|2022-07-27 17:40:00|12.67|11.27|12.63|11.23|12.77|11.37|12.6|11.2|0
1658943900000|2022-07-27 17:45:00|12.62|11.22|12.75|11.35|12.81|11.41|12.54|11.14|0
1658944200000|2022-07-27 17:50:00|12.73|11.33|12.8|11.4|12.8|11.4|12.61|11.21|0
1658944500000|2022-07-27 17:55:00|12.79|11.39|12.68|11.28|12.86|11.46|12.49|11.09|0
1658944800000|2022-07-27 18:00:00|12.71|11.31|12.28|10.88|13.48|12.08|12.27|10.87|0
1658945100000|2022-07-27 18:05:00|12.33|10.93|11.58|10.18|12.33|10.93|11.48|10.08|0
1658945400000|2022-07-27 18:10:00|11.63|10.23|11.84|10.44|12.16|10.76|11.55|10.15|0
1658945700000|2022-07-27 18:15:00|11.83|10.43|12.04|10.64|12.22|10.82|11.83|10.43|0
1658946000000|2022-07-27 18:20:00|12.06|10.66|11.81|10.41|12.19|10.79|11.8|10.4|0
1658946300000|2022-07-27 18:25:00|11.8|10.4|12.12|10.72|12.3|10.9|11.8|10.4|0
1658946600000|2022-07-27 18:30:00|12.11|10.71|11.58|10.18|12.28|10.88|11.43|10.03|0
1658946900000|2022-07-27 18:35:00|11.57|10.17|13.35|11.95|13.37|11.97|11.57|10.17|0
1658947200000|2022-07-27 18:40:00|13.56|12.16|14.36|12.96|14.38|12.98|13.45|12.05|0
1658947500000|2022-07-27 18:45:00|14.43|13.03|14.16|12.76|14.58|13.18|14.07|12.67|0
1658947800000|2022-07-27 18:50:00|14.14|12.74|14.03|12.63|15.07|13.64|13.3|11.9|0
1658948100000|2022-07-27 18:55:00|14.06|12.66|13.6|12.2|14.26|12.86|13.25|11.85|0
1658948400000|2022-07-27 19:00:00|13.59|12.19|14.46|13.06|14.46|13.06|13.43|12.03|0
1658948700000|2022-07-27 19:05:00|14.39|12.99|14.37|12.97|14.61|13.21|14.04|12.64|0
1658949000000|2022-07-27 19:10:00|14.39|12.99|14.3|12.9|14.57|13.17|14.13|12.73|0
1658949300000|2022-07-27 19:15:00|14.26|12.86|14.35|12.95|14.7|13.3|14.18|12.78|0
1658949600000|2022-07-27 19:20:00|14.37|12.97|14.92|13.5|14.94|13.52|14.26|12.86|0
1658949900000|2022-07-27 19:25:00|14.9|13.48|15.73|14.23|15.73|14.23|14.9|13.48|0
1658950200000|2022-07-27 19:30:00|15.86|14.35|15.77|14.27|15.86|14.35|15.42|13.95|0
1658950500000|2022-07-27 19:35:00|15.75|14.25|15.2|13.75|15.79|14.29|15.16|13.71|0
1658950800000|2022-07-27 19:40:00|15.24|13.79|15.48|14.01|15.67|14.17|15.12|13.68|0
1658951100000|2022-07-27 19:45:00|15.42|13.95|15.24|13.78|15.58|14.1|15.17|13.73|0
1658951400000|2022-07-27 19:50:00|15.25|13.79|14.99|13.57|15.25|13.79|14.58|13.18|0
1658951700000|2022-07-27 19:55:00|15.03|13.6|14.08|12.68|15.11|13.67|13.94|12.54|0
1658952000000|2022-07-27 20:00:00|14.14|12.74|13.85|12.45|14.14|12.74|13.74|12.34|0
1658952300000|2022-07-27 20:05:00|13.83|12.43|15.16|13.72|15.16|13.72|13.57|12.17|0
1658952600000|2022-07-27 20:10:00|15.17|13.73|15.02|13.59|15.17|13.73|14.94|13.52|0
1658952900000|2022-07-27 20:15:00|15.16|13.56|15.14|13.54|15.31|13.71|15.09|13.49|0
1658953200000|2022-07-27 20:20:00|15.12|13.52|15.5|13.9|15.68|14.08|15.09|13.49|0
1658953500000|2022-07-27 20:25:00|15.49|13.89|15.43|13.83|15.6|14|15.41|13.81|0
1658953800000|2022-07-27 20:30:00|15.41|13.81|15.48|13.88|15.48|13.88|15.41|13.81|0
1658954100000|2022-07-27 20:35:00|15.5|13.9|15.44|13.84|15.6|14|15.41|13.81|0
1658954400000|2022-07-27 20:40:00|15.43|13.83|15.42|13.82|15.48|13.88|15.41|13.81|0
1658954700000|2022-07-27 20:45:00|15.44|13.84|15.46|13.86|15.46|13.86|15.41|13.81|0
1658955000000|2022-07-27 20:50:00|15.44|13.84|15.4|13.8|15.44|13.84|15.4|13.8|0
1658955300000|2022-07-27 20:55:00|15.42|13.82|15.43|13.83|15.45|13.85|15.4|13.8|0
1658955600000|2022-07-27 21:00:00|15.42|13.82|15.39|13.79|15.42|13.82|15.36|13.76|0
1658955900000|2022-07-27 21:05:00|15.37|13.77|15.41|13.81|15.44|13.84|15.34|13.74|0
1658956200000|2022-07-27 21:10:00|15.43|13.83|15.45|13.85|15.49|13.89|15.4|13.8|0
1658956500000|2022-07-27 21:15:00|15.44|13.84|15.45|13.85|15.47|13.87|15.41|13.81|0
1658956800000|2022-07-27 21:20:00|15.48|13.88|15.46|13.86|15.48|13.88|15.45|13.85|0
1658957100000|2022-07-27 21:25:00|15.47|13.87|15.47|13.87|15.49|13.89|15.45|13.85|0
1658957400000|2022-07-27 21:30:00|15.48|13.88|15.5|13.9|15.5|13.9|15.48|13.88|0
1658957700000|2022-07-27 21:35:00|15.49|13.89|15.45|13.85|15.49|13.89|15.43|13.83|0
1658958000000|2022-07-27 21:40:00|15.44|13.84|15.44|13.84|15.44|13.84|15.42|13.82|0
1658958300000|2022-07-27 21:45:00|15.42|13.82|15.41|13.81|15.44|13.84|15.4|13.8|0
1658958600000|2022-07-27 21:50:00|15.42|13.82|15.42|13.82|15.46|13.86|15.4|13.8|0
1658958900000|2022-07-27 21:55:00|15.41|13.81|15.42|13.82|15.46|13.86|15.39|13.79|0
1658959200000|2022-07-27 22:00:00|15.44|13.84|15.41|13.81|15.5|13.9|15.22|13.62|0
1658959500000|2022-07-27 22:05:00|15.43|13.83|15.28|13.68|15.43|13.83|15.22|13.62|0
1658959800000|2022-07-27 22:10:00|15.31|13.71|15.28|13.68|15.34|13.74|15.24|13.64|0
1658960100000|2022-07-27 22:15:00|15.27|13.67|15.33|13.73|15.33|13.73|15.24|13.64|0
1658960400000|2022-07-27 22:20:00|15.31|13.71|15.26|13.66|15.31|13.71|15.26|13.66|0
1658960700000|2022-07-27 22:25:00|15.24|13.64|15.27|13.67|15.29|13.69|15.24|13.64|0
1658961000000|2022-07-27 22:30:00|15.29|13.69|15.42|13.82|15.48|13.88|15.26|13.66|0
1658961300000|2022-07-27 22:35:00|15.41|13.81|15.35|13.75|15.41|13.81|15.26|13.66|0
1658961600000|2022-07-27 22:40:00|15.33|13.73|15.27|13.67|15.34|13.74|15.24|13.64|0
1658961900000|2022-07-27 22:45:00|15.29|13.69|15.35|13.75|15.39|13.79|15.29|13.69|0
1658962200000|2022-07-27 22:50:00|15.33|13.73|15.35|13.75|15.39|13.79|15.31|13.71|0
1658962500000|2022-07-27 22:55:00|15.34|13.74|15.35|13.75|15.36|13.76|15.29|13.69|0
1658962800000|2022-07-27 23:00:00|15.37|13.77|15.4|13.8|15.42|13.82|15.33|13.73|0
1658963100000|2022-07-27 23:05:00|15.42|13.82|15.48|13.88|15.56|13.96|15.38|13.78|0
1658963400000|2022-07-27 23:10:00|15.46|13.86|15.5|13.9|15.52|13.92|15.42|13.82|0
1658963700000|2022-07-27 23:15:00|15.51|13.91|15.4|13.8|15.54|13.94|15.4|13.8|0
1658964000000|2022-07-27 23:20:00|15.38|13.78|15.42|13.82|15.43|13.83|15.36|13.76|0
1658964300000|2022-07-27 23:25:00|15.4|13.8|15.43|13.83|15.46|13.86|15.36|13.76|0
1658964600000|2022-07-27 23:30:00|15.42|13.82|15.46|13.86|15.46|13.86|15.32|13.72|0
1658964900000|2022-07-27 23:35:00|15.48|13.88|15.33|13.73|15.48|13.88|15.3|13.7|0
1658965200000|2022-07-27 23:40:00|15.34|13.74|15.34|13.74|15.38|13.78|15.32|13.72|0
1658965500000|2022-07-27 23:45:00|15.32|13.72|15.47|13.87|15.47|13.87|15.28|13.68|0
1658965800000|2022-07-27 23:50:00|15.45|13.85|15.33|13.73|15.53|13.93|15.33|13.73|0
1658966100000|2022-07-27 23:55:00|15.32|13.72|15.3|13.7|15.36|13.76|15.2|13.6|0
1658966400000|2022-07-28 00:00:00|15.28|13.68|15.2|13.6|15.46|13.86|15.18|13.58|0
1658966700000|2022-07-28 00:05:00|15.22|13.62|15.15|13.55|15.36|13.76|15.13|13.53|0
1658967000000|2022-07-28 00:10:00|15.16|13.56|15.09|13.49|15.18|13.58|15.05|13.45|0
1658967300000|2022-07-28 00:15:00|15.07|13.47|15.03|13.43|15.09|13.49|15.01|13.41|0
1658967600000|2022-07-28 00:20:00|15.05|13.45|14.97|13.37|15.07|13.47|14.97|13.37|0
1658967900000|2022-07-28 00:25:00|14.99|13.39|14.84|13.24|15.07|13.47|14.84|13.24|0
1658968200000|2022-07-28 00:30:00|14.86|13.26|15.02|13.42|15.02|13.42|14.84|13.24|0
1658968500000|2022-07-28 00:35:00|15.01|13.41|14.97|13.37|15.03|13.43|14.94|13.34|0
1658968800000|2022-07-28 00:40:00|14.96|13.36|14.92|13.32|14.99|13.39|14.9|13.3|0
1658969100000|2022-07-28 00:45:00|14.9|13.3|14.97|13.37|14.99|13.39|14.82|13.22|0
1658969400000|2022-07-28 00:50:00|14.95|13.35|15|13.4|15.06|13.46|14.95|13.35|0
1658969700000|2022-07-28 00:55:00|15.01|13.41|15.03|13.43|15.04|13.44|14.98|13.38|0
1658970000000|2022-07-28 01:00:00|15.04|13.44|15.03|13.43|15.08|13.48|14.89|13.29|0
1658970300000|2022-07-28 01:05:00|15.04|13.44|15.1|13.5|15.14|13.54|15.02|13.42|0
1658970600000|2022-07-28 01:10:00|15.11|13.51|15.04|13.44|15.14|13.54|15.03|13.43|0
1658970900000|2022-07-28 01:15:00|15.06|13.46|15.14|13.54|15.15|13.55|14.99|13.39|0
1658971200000|2022-07-28 01:20:00|15.12|13.52|14.95|13.35|15.12|13.52|14.93|13.33|0
1658971500000|2022-07-28 01:25:00|14.94|13.34|14.96|13.36|15|13.4|14.93|13.33|0
1658971800000|2022-07-28 01:30:00|14.95|13.35|15.17|13.57|15.19|13.59|14.94|13.34|0
1658972100000|2022-07-28 01:35:00|15.15|13.55|15.11|13.51|15.2|13.6|15.02|13.42|0
1658972400000|2022-07-28 01:40:00|15.13|13.53|15|13.4|15.13|13.53|14.98|13.38|0
1658972700000|2022-07-28 01:45:00|15.02|13.42|15.07|13.47|15.11|13.51|14.98|13.38|0
1658973000000|2022-07-28 01:50:00|15.08|13.48|15.11|13.51|15.13|13.53|15.05|13.45|0
1658973300000|2022-07-28 01:55:00|15.13|13.53|15.23|13.63|15.26|13.66|15.09|13.49|0
1658973600000|2022-07-28 02:00:00|15.24|13.64|15.17|13.57|15.24|13.64|15.13|13.53|0
1658973900000|2022-07-28 02:05:00|15.19|13.59|15.15|13.55|15.22|13.62|15.13|13.53|0
1658974200000|2022-07-28 02:10:00|15.16|13.56|15.18|13.58|15.23|13.63|15.15|13.55|0
1658974500000|2022-07-28 02:15:00|15.19|13.59|15.19|13.59|15.22|13.62|15.16|13.56|0
1658974800000|2022-07-28 02:20:00|15.2|13.6|15.14|13.54|15.22|13.62|15.13|13.53|0
1658975100000|2022-07-28 02:25:00|15.16|13.56|15.18|13.58|15.2|13.6|15.14|13.54|0
1658975400000|2022-07-28 02:30:00|15.19|13.59|15.27|13.67|15.29|13.69|15.14|13.54|0
1658975700000|2022-07-28 02:35:00|15.28|13.68|15.4|13.8|15.43|13.83|15.27|13.67|0
1658976000000|2022-07-28 02:40:00|15.41|13.81|15.53|13.93|16.15|14.55|15.36|13.76|0
1658976300000|2022-07-28 02:45:00|15.52|13.92|15.66|14.06|15.69|14.09|15.49|13.89|0
1658976600000|2022-07-28 02:50:00|15.68|14.08|15.62|14.02|15.68|14.08|15.58|13.98|0
1658976900000|2022-07-28 02:55:00|15.61|14.01|15.62|14.02|15.64|14.04|15.58|13.98|0
1658977200000|2022-07-28 03:00:00|15.64|14.04|15.58|13.98|15.64|14.04|15.54|13.94|0
1658977500000|2022-07-28 03:05:00|15.6|14|15.58|13.98|15.6|14|15.56|13.96|0
1658977800000|2022-07-28 03:10:00|15.59|13.99|15.59|13.99|15.61|14.01|15.57|13.97|0
1658978100000|2022-07-28 03:15:00|15.57|13.97|15.5|13.9|15.57|13.97|15.48|13.88|0
1658978400000|2022-07-28 03:20:00|15.48|13.88|15.5|13.9|15.5|13.9|15.42|13.82|0
1658978700000|2022-07-28 03:25:00|15.49|13.89|15.46|13.86|15.5|13.9|15.44|13.84|0
1658979000000|2022-07-28 03:30:00|15.48|13.88|15.43|13.83|15.48|13.88|15.38|13.78|0
1658979300000|2022-07-28 03:35:00|15.44|13.84|15.46|13.86|15.47|13.87|15.4|13.8|0
1658979600000|2022-07-28 03:40:00|15.47|13.87|15.49|13.89|15.49|13.89|15.42|13.82|0
1658979900000|2022-07-28 03:45:00|15.5|13.9|15.38|13.78|15.5|13.9|15.36|13.76|0
1658980200000|2022-07-28 03:50:00|15.39|13.79|15.26|13.66|15.4|13.8|15.22|13.62|0
1658980500000|2022-07-28 03:55:00|15.28|13.68|15.28|13.68|15.36|13.76|15.25|13.65|0
1658980800000|2022-07-28 04:00:00|15.3|13.7|15.3|13.7|15.36|13.76|15.28|13.68|0
1658981100000|2022-07-28 04:05:00|15.28|13.68|15.32|13.72|15.32|13.72|15.28|13.68|0
1658981400000|2022-07-28 04:10:00|15.3|13.7|15.3|13.7|15.32|13.72|15.26|13.66|0
1658981700000|2022-07-28 04:15:00|15.28|13.68|15.28|13.68|15.31|13.71|15.26|13.66|0
1658982000000|2022-07-28 04:20:00|15.3|13.7|15.3|13.7|15.32|13.72|15.28|13.68|0
1658982300000|2022-07-28 04:25:00|15.31|13.71|15.31|13.71|15.31|13.71|15.28|13.68|0
1658982600000|2022-07-28 04:30:00|15.24|13.64|15.28|13.68|15.31|13.71|15.18|13.58|0
1658982900000|2022-07-28 04:35:00|15.27|13.67|15.31|13.71|15.35|13.75|15.26|13.66|0
1658983200000|2022-07-28 04:40:00|15.32|13.72|15.33|13.73|15.35|13.75|15.29|13.69|0
1658983500000|2022-07-28 04:45:00|15.35|13.75|15.35|13.75|15.37|13.77|15.31|13.71|0
1658983800000|2022-07-28 04:50:00|15.37|13.77|15.33|13.73|15.37|13.77|15.31|13.71|0
1658984100000|2022-07-28 04:55:00|15.35|13.75|15.31|13.71|15.35|13.75|15.31|13.71|0
1658984400000|2022-07-28 05:00:00|15.33|13.73|15.33|13.73|15.33|13.73|15.27|13.67|0
1658984700000|2022-07-28 05:05:00|15.32|13.72|15.19|13.59|15.33|13.73|15.19|13.59|0
1658985000000|2022-07-28 05:10:00|15.2|13.6|15.17|13.57|15.23|13.63|15.17|13.57|0
1658985300000|2022-07-28 05:15:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1658985600000|2022-07-28 05:20:00|15.15|13.55|15.17|13.57|15.19|13.59|15.15|13.55|0
1658985900000|2022-07-28 05:25:00|15.19|13.59|15.17|13.57|15.21|13.61|15.15|13.55|0
1658986200000|2022-07-28 05:30:00|15.19|13.59|15.3|13.7|15.32|13.72|15.19|13.59|0
1658986500000|2022-07-28 05:35:00|15.32|13.72|15.27|13.67|15.32|13.72|15.25|13.65|0
1658986800000|2022-07-28 05:40:00|15.28|13.68|15.36|13.76|15.36|13.76|15.27|13.67|0
1658987100000|2022-07-28 05:45:00|15.34|13.74|15.44|13.84|15.45|13.85|15.32|13.72|0
1658987400000|2022-07-28 05:50:00|15.42|13.82|15.42|13.82|15.44|13.84|15.4|13.8|0
1658987700000|2022-07-28 05:55:00|15.41|13.81|15.43|13.83|15.47|13.87|15.36|13.76|0
1658988000000|2022-07-28 06:00:00|15.45|13.85|15.61|14.01|15.63|14.03|15.43|13.83|0
1658988300000|2022-07-28 06:05:00|15.59|13.99|15.55|13.95|15.61|14.01|15.45|13.85|0
1658988600000|2022-07-28 06:10:00|15.56|13.96|15.57|13.97|15.6|14|15.51|13.91|0
1658988900000|2022-07-28 06:15:00|15.58|13.98|15.68|14.08|15.71|14.11|15.57|13.97|0
1658989200000|2022-07-28 06:20:00|15.66|14.06|15.7|14.1|15.8|14.2|15.58|13.98|0
1658989500000|2022-07-28 06:25:00|15.72|14.12|15.62|14.02|15.72|14.12|15.56|13.96|0
1658989800000|2022-07-28 06:30:00|15.61|14.01|15.56|13.96|15.7|14.1|15.54|13.94|0
1658990100000|2022-07-28 06:35:00|15.58|13.98|15.74|14.14|15.74|14.14|15.53|13.93|0
1658990400000|2022-07-28 06:40:00|15.76|14.16|15.66|14.06|15.76|14.16|15.64|14.04|0
1658990700000|2022-07-28 06:45:00|15.64|14.04|15.56|13.96|15.64|14.04|15.48|13.88|0
1658991000000|2022-07-28 06:50:00|15.55|13.95|15.44|13.84|15.56|13.96|15.43|13.83|0
1658991300000|2022-07-28 06:55:00|15.42|13.82|15.48|13.88|15.52|13.92|15.42|13.82|0
1658991600000|2022-07-28 07:00:00|15.44|13.84|15.3|13.7|15.5|13.9|15.2|13.6|0
1658991900000|2022-07-28 07:05:00|15.25|13.8|15.27|13.82|15.29|13.84|15.17|13.73|0
1658992200000|2022-07-28 07:10:00|15.29|13.84|15.48|14.01|15.51|14.04|15.29|13.84|0
1658992500000|2022-07-28 07:15:00|15.47|14|15.61|14.13|15.61|14.13|15.34|13.88|0
1658992800000|2022-07-28 07:20:00|15.6|14.12|15.36|13.9|15.74|14.24|15.36|13.9|0
1658993100000|2022-07-28 07:25:00|15.37|13.91|15.29|13.83|15.49|14.02|15.29|13.83|0
1658993400000|2022-07-28 07:30:00|15.31|13.85|15.23|13.78|15.32|13.86|15.05|13.62|0
1658993700000|2022-07-28 07:35:00|15.21|13.76|15.13|13.69|15.33|13.87|15.13|13.69|0
1658994000000|2022-07-28 07:40:00|15.15|13.71|15.21|13.76|15.37|13.9|15.15|13.71|0
1658994300000|2022-07-28 07:45:00|15.23|13.78|15.26|13.8|15.36|13.89|15.21|13.76|0
1658994600000|2022-07-28 07:50:00|15.27|13.81|15.29|13.83|15.31|13.85|15.21|13.76|0
1658994900000|2022-07-28 07:55:00|15.25|13.79|15.18|13.73|15.27|13.81|15.11|13.67|0
1658995200000|2022-07-28 08:00:00|15.15|13.7|15.15|13.7|15.27|13.81|15.03|13.6|0
1658995500000|2022-07-28 08:05:00|15.13|13.68|15.62|14.14|15.62|14.14|14.78|13.37|0
1658995800000|2022-07-28 08:10:00|15.64|14.15|15.77|14.26|15.83|14.32|15.58|14.1|0
1658996100000|2022-07-28 08:15:00|15.74|14.25|15.78|14.28|15.93|14.41|15.68|14.19|0
1658996400000|2022-07-28 08:20:00|15.76|14.26|15.83|14.33|15.85|14.34|15.74|14.24|0
1658996700000|2022-07-28 08:25:00|15.8|14.3|15.65|14.16|15.8|14.3|15.62|14.13|0
1658997000000|2022-07-28 08:30:00|15.66|14.17|15.52|14.04|15.66|14.17|15.52|14.04|0
1658997300000|2022-07-28 08:35:00|15.53|14.05|15.48|14|15.58|14.1|15.48|14|0
1658997600000|2022-07-28 08:40:00|15.5|14.02|15.56|14.08|15.6|14.11|15.44|13.97|0
1658997900000|2022-07-28 08:45:00|15.58|14.09|15.56|14.07|15.64|14.15|15.52|14.04|0
1658998200000|2022-07-28 08:50:00|15.55|14.09|15.34|13.87|15.6|14.11|15.28|13.82|0
1658998500000|2022-07-28 08:55:00|15.36|13.89|15.33|13.87|15.39|13.93|15.28|13.83|0
1658998800000|2022-07-28 09:00:00|15.35|13.89|15.39|13.93|15.45|13.98|15.33|13.87|0
1658999100000|2022-07-28 09:05:00|15.37|13.91|15.17|13.73|15.4|13.94|15.17|13.73|0
1658999400000|2022-07-28 09:10:00|15.19|13.75|15.09|13.66|15.27|13.82|15.06|13.62|0
1658999700000|2022-07-28 09:15:00|15.07|13.64|15.15|13.71|15.17|13.73|15.05|13.62|0
1659000000000|2022-07-28 09:20:00|15.13|13.69|15.03|13.6|15.15|13.71|14.99|13.57|0
1659000300000|2022-07-28 09:25:00|15.05|13.62|15.11|13.67|15.21|13.76|15.03|13.6|0
1659000600000|2022-07-28 09:30:00|15.13|13.69|15.17|13.73|15.19|13.74|15.08|13.65|0
1659000900000|2022-07-28 09:35:00|15.15|13.71|15.41|13.94|15.43|13.96|15.14|13.7|0
1659001200000|2022-07-28 09:40:00|15.42|13.95|15.47|13.99|15.49|14.01|15.37|13.9|0
1659001500000|2022-07-28 09:45:00|15.48|14|15.48|14|15.63|14.14|15.47|13.99|0
1659001800000|2022-07-28 09:50:00|15.49|14.01|15.41|13.94|15.55|14.07|15.39|13.92|0
1659002100000|2022-07-28 09:55:00|15.43|13.96|15.61|14.12|15.62|14.13|15.43|13.96|0
1659002400000|2022-07-28 10:00:00|15.63|14.14|15.62|14.14|15.73|14.23|15.52|14.05|0
1659002700000|2022-07-28 10:05:00|15.65|14.16|15.56|14.08|15.68|14.19|15.56|14.08|0
1659003000000|2022-07-28 10:10:00|15.58|14.1|15.42|13.95|15.58|14.1|15.42|13.95|0
1659003300000|2022-07-28 10:15:00|15.44|13.97|15.56|14.08|15.6|14.12|15.44|13.97|0
1659003600000|2022-07-28 10:20:00|15.54|14.06|15.6|14.12|15.62|14.13|15.48|14.01|0
1659003900000|2022-07-28 10:25:00|15.59|14.11|15.74|14.24|15.76|14.26|15.54|14.06|0
1659004200000|2022-07-28 10:30:00|15.78|14.28|15.7|14.21|15.8|14.3|15.68|14.19|0
1659004500000|2022-07-28 10:35:00|15.68|14.19|15.82|14.32|15.83|14.32|15.6|14.11|0
1659004800000|2022-07-28 10:40:00|15.83|14.33|15.76|14.26|15.84|14.33|15.75|14.25|0
1659005100000|2022-07-28 10:45:00|15.75|14.25|15.68|14.18|15.75|14.25|15.62|14.13|0
1659005400000|2022-07-28 10:50:00|15.7|14.2|15.68|14.18|15.7|14.2|15.62|14.13|0
1659005700000|2022-07-28 10:55:00|15.7|14.2|15.66|14.17|15.71|14.21|15.49|14.02|0
1659006000000|2022-07-28 11:00:00|15.68|14.18|15.84|14.33|15.84|14.33|15.68|14.18|0
1659006300000|2022-07-28 11:05:00|15.83|14.32|15.88|14.37|15.9|14.39|15.8|14.29|0
1659006600000|2022-07-28 11:10:00|15.9|14.38|15.9|14.38|15.92|14.4|15.78|14.27|0
1659006900000|2022-07-28 11:15:00|15.88|14.37|15.96|14.44|15.98|14.46|15.85|14.34|0
1659007200000|2022-07-28 11:20:00|15.94|14.42|15.88|14.36|15.94|14.42|15.79|14.29|0
1659007500000|2022-07-28 11:25:00|15.86|14.35|15.85|14.34|15.96|14.44|15.77|14.27|0
1659007800000|2022-07-28 11:30:00|15.88|14.36|15.83|14.33|15.88|14.36|15.77|14.27|0
1659008100000|2022-07-28 11:35:00|15.81|14.31|15.81|14.31|15.87|14.36|15.79|14.29|0
1659008400000|2022-07-28 11:40:00|15.79|14.29|15.73|14.23|15.79|14.29|15.69|14.19|0
1659008700000|2022-07-28 11:45:00|15.75|14.25|15.71|14.21|15.79|14.29|15.71|14.21|0
1659009000000|2022-07-28 11:50:00|15.73|14.23|15.75|14.25|15.77|14.27|15.68|14.18|0
1659009300000|2022-07-28 11:55:00|15.73|14.23|15.73|14.23|15.73|14.23|15.65|14.16|0
1659009600000|2022-07-28 12:00:00|15.72|14.22|14.94|13.52|15.75|14.25|14.94|13.52|0
1659009900000|2022-07-28 12:05:00|14.96|13.54|14.9|13.48|14.98|13.56|14.86|13.45|0
1659010200000|2022-07-28 12:10:00|14.92|13.5|14.96|13.54|15|13.57|14.9|13.48|0
1659010500000|2022-07-28 12:15:00|14.95|13.53|14.95|13.53|15|13.57|14.85|13.44|0
1659010800000|2022-07-28 12:20:00|14.94|13.52|15.02|13.59|15.12|13.68|14.88|13.47|0
1659011100000|2022-07-28 12:25:00|15|13.57|15.03|13.6|15.1|13.66|14.98|13.55|0
1659011400000|2022-07-28 12:30:00|15.05|13.61|15.22|13.77|15.39|13.92|14.32|12.92|0
1659011700000|2022-07-28 12:35:00|15.19|13.74|14.69|13.29|15.55|14.07|14.56|13.16|0
1659012000000|2022-07-28 12:40:00|14.7|13.3|15.41|13.94|15.46|13.98|14.7|13.3|0
1659012300000|2022-07-28 12:45:00|15.38|13.91|15.72|14.22|16.03|14.5|15.32|13.86|0
1659012600000|2022-07-28 12:50:00|15.68|14.19|15.4|13.93|15.8|14.3|15.27|13.82|0
1659012900000|2022-07-28 12:55:00|15.38|13.91|14.99|13.57|15.38|13.91|14.86|13.44|0
1659013200000|2022-07-28 13:00:00|15|13.54|14.86|13.45|15.05|13.62|14.74|13.33|0
1659013500000|2022-07-28 13:05:00|14.87|13.46|14.95|13.53|15.07|13.64|14.76|13.35|0
1659013800000|2022-07-28 13:10:00|14.93|13.51|15.25|13.8|15.29|13.84|14.89|13.48|0
1659014100000|2022-07-28 13:15:00|15.23|13.78|15.51|14.04|15.53|14.05|15.17|13.73|0
1659014400000|2022-07-28 13:20:00|15.47|14|15.59|14.11|15.66|14.16|15.45|13.98|0
1659014700000|2022-07-28 13:25:00|15.57|14.09|15.8|14.29|15.99|14.46|15.45|13.98|0
1659015000000|2022-07-28 13:30:00|15.88|14.37|16.13|14.59|16.58|15|15.82|14.31|0
1659015300000|2022-07-28 13:35:00|16.17|14.63|15.89|14.37|16.53|14.96|15.86|14.35|0
1659015600000|2022-07-28 13:40:00|15.86|14.35|14.67|13.27|16.01|14.49|14.63|13.23|0
1659015900000|2022-07-28 13:45:00|14.65|13.25|15.24|13.79|15.24|13.79|13.87|12.47|0
1659016200000|2022-07-28 13:50:00|15.22|13.77|14.4|13|15.32|13.86|14.15|12.75|0
1659016500000|2022-07-28 13:55:00|14.38|12.98|14.87|13.45|15|13.57|14.35|12.95|0
1659016800000|2022-07-28 14:00:00|14.88|13.47|15.2|13.75|15.4|13.93|14.88|13.47|0
1659017100000|2022-07-28 14:05:00|15.1|13.66|14.52|13.12|15.26|13.8|14.27|12.87|0
1659017400000|2022-07-28 14:10:00|14.6|13.2|14.56|13.16|14.84|13.43|14.2|12.8|0
1659017700000|2022-07-28 14:15:00|14.54|13.14|14.55|13.15|14.92|13.5|14.4|13|0
1659018000000|2022-07-28 14:20:00|14.58|13.18|14.34|12.94|14.67|13.27|13.99|12.59|0
1659018300000|2022-07-28 14:25:00|14.32|12.92|14.41|13.01|14.56|13.16|13.97|12.57|0
1659018600000|2022-07-28 14:30:00|14.36|12.96|14.26|12.86|14.56|13.16|13.9|12.5|0
1659018900000|2022-07-28 14:35:00|14.3|12.9|14.87|13.45|15.09|13.65|14.3|12.9|0
1659019200000|2022-07-28 14:40:00|14.81|13.4|14.8|13.39|14.93|13.51|14.37|12.97|0
1659019500000|2022-07-28 14:45:00|14.84|13.43|15.74|14.24|15.76|14.26|14.74|13.34|0
1659019800000|2022-07-28 14:50:00|15.72|14.22|15.39|13.93|15.9|14.39|15.33|13.87|0
1659020100000|2022-07-28 14:55:00|15.31|13.85|15.9|14.39|15.92|14.41|15.29|13.84|0
1659020400000|2022-07-28 15:00:00|15.92|14.41|15.8|14.3|16.15|14.61|15.74|14.24|0
1659020700000|2022-07-28 15:05:00|15.78|14.28|15.91|14.39|16.16|14.62|15.78|14.28|0
1659021000000|2022-07-28 15:10:00|15.95|14.43|16.3|14.75|16.3|14.75|15.74|14.24|0
1659021300000|2022-07-28 15:15:00|16.32|14.77|16.06|14.53|16.47|14.9|15.94|14.42|0
1659021600000|2022-07-28 15:20:00|16.08|14.55|16.57|14.99|16.67|15.09|15.76|14.26|0
1659021900000|2022-07-28 15:25:00|16.61|15.03|16.9|15.29|16.98|15.37|16.06|14.53|0
1659022200000|2022-07-28 15:30:00|17.01|15.39|16.68|15.09|17.05|15.43|16.4|14.84|0
1659022500000|2022-07-28 15:35:00|16.72|15.13|16.76|15.17|16.92|15.31|16.5|14.93|0
1659022800000|2022-07-28 15:40:00|16.79|15.19|17.36|15.71|17.36|15.71|16.65|15.07|0
1659023100000|2022-07-28 15:45:00|17.34|15.69|17.25|15.6|17.49|15.83|17|15.38|0
1659023400000|2022-07-28 15:50:00|17.29|15.64|17.33|15.68|17.58|15.91|17.25|15.6|0
1659023700000|2022-07-28 15:55:00|17.29|15.64|16.85|15.24|17.36|15.7|16.82|15.22|0
1659024000000|2022-07-28 16:00:00|16.87|15.26|17.09|15.46|17.11|15.48|16.87|15.26|0
1659024300000|2022-07-28 16:05:00|17.11|15.48|16.87|15.26|17.15|15.52|16.8|15.2|0
1659024600000|2022-07-28 16:10:00|16.89|15.28|17.13|15.5|17.29|15.64|16.87|15.26|0
1659024900000|2022-07-28 16:15:00|17.15|15.52|16.67|15.08|17.15|15.52|16.63|15.04|0
1659025200000|2022-07-28 16:20:00|16.58|15|17.22|15.58|17.22|15.58|16.56|14.98|0
1659025500000|2022-07-28 16:25:00|17.24|15.6|17.35|15.7|17.46|15.8|17.06|15.44|0
1659025800000|2022-07-28 16:30:00|17.37|15.72|17.15|15.52|17.42|15.76|16.84|15.24|0
1659026100000|2022-07-28 16:35:00|17.13|15.5|17.26|15.62|17.35|15.7|16.99|15.38|0
1659026400000|2022-07-28 16:40:00|17.24|15.6|17.21|15.57|17.26|15.62|17.04|15.41|0
1659026700000|2022-07-28 16:45:00|17.19|15.55|17.17|15.53|17.46|15.8|17.12|15.49|0
1659027000000|2022-07-28 16:50:00|17.19|15.55|17.53|15.86|17.53|15.86|17.01|15.39|0
1659027300000|2022-07-28 16:55:00|17.5|15.84|17.23|15.59|17.55|15.88|17.23|15.59|0
1659027600000|2022-07-28 17:00:00|17.21|15.57|17.05|15.43|17.3|15.65|16.81|15.21|0
1659027900000|2022-07-28 17:05:00|17.03|15.41|17.3|15.65|17.3|15.65|16.88|15.27|0
1659028200000|2022-07-28 17:10:00|17.32|15.67|17.61|15.94|17.68|16|17.21|15.57|0
1659028500000|2022-07-28 17:15:00|17.59|15.91|17.17|15.54|17.66|15.98|17.04|15.42|0
1659028800000|2022-07-28 17:20:00|17.2|15.56|17.61|15.93|17.79|16.1|17.13|15.5|0
1659029100000|2022-07-28 17:25:00|17.65|15.97|17.84|16.14|17.88|16.18|17.54|15.87|0
1659029400000|2022-07-28 17:30:00|17.88|16.18|18.14|16.41|18.14|16.41|17.81|16.12|0
1659029700000|2022-07-28 17:35:00|18.16|16.43|18.36|16.61|18.53|16.77|18.09|16.37|0
1659030000000|2022-07-28 17:40:00|18.39|16.64|18.21|16.48|18.45|16.69|17.98|16.27|0
1659030300000|2022-07-28 17:45:00|18.19|16.46|18.4|16.65|18.47|16.71|18.07|16.35|0
1659030600000|2022-07-28 17:50:00|18.38|16.63|18.35|16.6|18.47|16.71|18.19|16.46|0
1659030900000|2022-07-28 17:55:00|18.38|16.63|18.56|16.8|18.76|16.97|18.38|16.63|0
1659031200000|2022-07-28 18:00:00|18.52|16.75|18.64|16.87|18.71|16.93|18.16|16.43|0
1659031500000|2022-07-28 18:05:00|18.62|16.84|18.38|16.63|18.64|16.87|18.26|16.52|0
1659031800000|2022-07-28 18:10:00|18.43|16.67|18.4|16.65|18.59|16.82|18.24|16.5|0
1659032100000|2022-07-28 18:15:00|18.38|16.63|18.66|16.89|18.81|17.02|18.38|16.63|0
1659032400000|2022-07-28 18:20:00|18.64|16.86|18.64|16.86|18.66|16.88|18.43|16.67|0
1659032700000|2022-07-28 18:25:00|18.66|16.88|18.61|16.84|18.73|16.95|18.52|16.76|0
1659033000000|2022-07-28 18:30:00|18.64|16.86|18.64|16.86|18.76|16.97|18.4|16.65|0
1659033300000|2022-07-28 18:35:00|18.66|16.88|18.75|16.97|18.78|16.99|18.56|16.8|0
1659033600000|2022-07-28 18:40:00|18.8|17.01|18.83|17.03|18.92|17.12|18.75|16.97|0
1659033900000|2022-07-28 18:45:00|18.8|17.01|18.87|17.07|18.9|17.1|18.73|16.95|0
1659034200000|2022-07-28 18:50:00|18.9|17.1|19.06|17.25|19.06|17.25|18.68|16.9|0
1659034500000|2022-07-28 18:55:00|19.09|17.27|18.99|17.18|19.11|17.29|18.77|16.99|0
1659034800000|2022-07-28 19:00:00|19.04|17.23|19.23|17.4|19.33|17.49|18.87|17.07|0
1659035100000|2022-07-28 19:05:00|19.26|17.42|19.09|17.27|19.55|17.69|18.82|17.03|0
1659035400000|2022-07-28 19:10:00|19.11|17.29|18.99|17.18|19.13|17.31|18.75|16.96|0
1659035700000|2022-07-28 19:15:00|19.01|17.2|18.96|17.16|19.06|17.24|18.63|16.85|0
1659036000000|2022-07-28 19:20:00|18.99|17.18|19.16|17.33|19.25|17.42|18.99|17.18|0
1659036300000|2022-07-28 19:25:00|19.18|17.35|19.23|17.4|19.28|17.44|18.99|17.18|0
1659036600000|2022-07-28 19:30:00|19.2|17.37|19.52|17.66|19.65|17.78|18.94|17.13|0
1659036900000|2022-07-28 19:35:00|19.55|17.69|19.18|17.36|19.6|17.73|18.96|17.16|0
1659037200000|2022-07-28 19:40:00|19.21|17.38|19.04|17.22|19.23|17.4|18.87|17.07|0
1659037500000|2022-07-28 19:45:00|18.99|17.18|19.35|17.51|19.37|17.53|18.84|17.05|0
1659037800000|2022-07-28 19:50:00|19.45|17.6|18.84|17.04|19.59|17.73|18.69|16.91|0
1659038100000|2022-07-28 19:55:00|18.79|17|19.33|16.45|19.4|17.19|18.49|16.45|0
1659038400000|2022-07-28 20:00:00|19.26|16.38|19.9|17.02|20.69|17.81|19.24|16.36|0
1659038700000|2022-07-28 20:05:00|19.94|17.06|19.28|17.45|20.26|17.78|19.23|17.06|0
1659039000000|2022-07-28 20:10:00|19.23|17.4|19.13|17.31|19.4|17.56|19.06|17.25|0
1659039300000|2022-07-28 20:15:00|19.23|17.4|19.44|17.59|19.5|17.64|19.16|17.33|0
1659039600000|2022-07-28 20:20:00|19.43|17.58|19.28|17.44|19.5|17.64|19.28|17.44|0
1659039900000|2022-07-28 20:25:00|19.3|17.46|19.57|17.71|19.6|17.73|19.21|17.38|0
1659040200000|2022-07-28 20:30:00|18.95|17.14|20.82|18.84|21.03|19.03|18.95|17.14|0
1659040500000|2022-07-28 20:35:00|20.83|18.85|21.72|19.65|22.21|20.09|20.79|18.81|0
1659040800000|2022-07-28 20:40:00|21.74|19.67|21.77|19.7|21.93|19.84|21.61|19.55|0
1659041100000|2022-07-28 20:45:00|21.74|19.67|21.93|19.84|22.03|19.93|21.61|19.55|0
1659041400000|2022-07-28 20:50:00|21.9|19.82|21.77|19.7|21.93|19.84|21.72|19.65|0
1659041700000|2022-07-28 20:55:00|21.74|19.67|21.62|19.56|21.86|19.78|21.59|19.54|0
1659042000000|2022-07-28 21:00:00|21.61|19.55|21.77|19.7|21.79|19.71|21.6|19.55|0
1659042300000|2022-07-28 21:05:00|21.8|19.73|21.62|19.56|21.8|19.73|21.61|19.55|0
1659042600000|2022-07-28 21:10:00|21.72|19.65|21.61|19.55|21.79|19.72|21.61|19.55|0
1659042900000|2022-07-28 21:15:00|21.6|19.54|21.61|19.55|21.69|19.62|21.58|19.52|0
1659043200000|2022-07-28 21:20:00|21.6|19.54|21.51|19.47|21.64|19.58|21.51|19.47|0
1659043500000|2022-07-28 21:25:00|21.53|19.46|21.4|19.36|21.53|19.48|21.34|19.31|0
1659043800000|2022-07-28 21:30:00|21.34|19.31|21.5|19.45|21.57|19.51|21.34|19.31|0
1659044100000|2022-07-28 21:35:00|21.49|19.44|21.43|19.39|21.49|19.44|21.42|19.38|0
1659044400000|2022-07-28 21:40:00|21.41|19.37|21.55|19.5|21.56|19.51|21.41|19.37|0
1659044700000|2022-07-28 21:45:00|21.57|19.52|21.8|19.72|21.83|19.75|21.55|19.49|0
1659045000000|2022-07-28 21:50:00|21.82|19.74|21.85|19.77|21.85|19.77|21.79|19.71|0
1659045300000|2022-07-28 21:55:00|21.86|19.78|21.9|19.82|21.97|19.88|21.84|19.76|0
1659045600000|2022-07-28 22:00:00|21.63|19.57|20.9|18.91|21.63|19.57|20.77|18.8|0
1659045900000|2022-07-28 22:05:00|20.96|18.96|21.18|19.16|21.24|19.22|20.92|18.92|0
1659046200000|2022-07-28 22:10:00|21.19|19.17|21.38|19.34|21.38|19.34|21.09|19.08|0
1659046500000|2022-07-28 22:15:00|21.35|19.32|21.06|19.05|21.38|19.34|21.06|19.05|0
1659046800000|2022-07-28 22:20:00|21.08|19.08|20.93|18.93|21.08|19.08|20.85|18.86|0
1659047100000|2022-07-28 22:25:00|20.94|18.94|21.11|19.1|21.11|19.1|20.93|18.93|0
1659047400000|2022-07-28 22:30:00|21.12|19.11|20.98|18.98|21.16|19.15|20.98|18.98|0
1659047700000|2022-07-28 22:35:00|21|19|20.92|18.93|21.08|19.07|20.9|18.91|0
1659048000000|2022-07-28 22:40:00|20.94|18.94|21.03|19.02|21.03|19.02|20.87|18.88|0
1659048300000|2022-07-28 22:45:00|21.01|19.01|20.76|18.79|21.01|19.01|20.76|18.79|0
1659048600000|2022-07-28 22:50:00|20.79|18.81|20.61|18.65|20.79|18.81|20.53|18.58|0
1659048900000|2022-07-28 22:55:00|20.58|18.62|20.66|18.69|20.76|18.79|20.48|18.53|0
1659049200000|2022-07-28 23:00:00|20.68|18.71|20.58|18.62|20.71|18.74|20.56|18.6|0
1659049500000|2022-07-28 23:05:00|20.59|18.63|20.5|18.55|20.61|18.64|20.45|18.5|0
1659049800000|2022-07-28 23:10:00|20.53|18.57|20.5|18.55|20.55|18.6|20.48|18.53|0
1659050100000|2022-07-28 23:15:00|20.55|18.6|20.45|18.5|20.58|18.62|20.4|18.46|0
1659050400000|2022-07-28 23:20:00|20.47|18.52|20.47|18.52|20.63|18.66|20.37|18.43|0
1659050700000|2022-07-28 23:25:00|20.5|18.55|20.78|18.8|20.81|18.83|20.5|18.55|0
1659051000000|2022-07-28 23:30:00|20.76|18.78|20.73|18.76|20.78|18.8|20.72|18.74|0
1659051300000|2022-07-28 23:35:00|20.7|18.73|20.73|18.75|20.83|18.85|20.63|18.66|0
1659051600000|2022-07-28 23:40:00|20.75|18.78|20.75|18.78|20.77|18.79|20.68|18.71|0
1659051900000|2022-07-28 23:45:00|20.78|18.8|20.83|18.85|20.86|18.87|20.68|18.71|0
1659052200000|2022-07-28 23:50:00|20.86|18.87|20.88|18.89|20.96|18.96|20.75|18.78|0
1659052500000|2022-07-28 23:55:00|20.87|18.88|20.78|18.8|20.92|18.93|20.78|18.8|0
1658966400000|2022-07-28 00:00:00|15.28|13.68|15.2|13.6|15.46|13.86|15.18|13.58|0
1658966700000|2022-07-28 00:05:00|15.22|13.62|15.15|13.55|15.36|13.76|15.13|13.53|0
1658967000000|2022-07-28 00:10:00|15.16|13.56|15.09|13.49|15.18|13.58|15.05|13.45|0
1658967300000|2022-07-28 00:15:00|15.07|13.47|15.03|13.43|15.09|13.49|15.01|13.41|0
1658967600000|2022-07-28 00:20:00|15.05|13.45|14.97|13.37|15.07|13.47|14.97|13.37|0
1658967900000|2022-07-28 00:25:00|14.99|13.39|14.84|13.24|15.07|13.47|14.84|13.24|0
1658968200000|2022-07-28 00:30:00|14.86|13.26|15.02|13.42|15.02|13.42|14.84|13.24|0
1658968500000|2022-07-28 00:35:00|15.01|13.41|14.97|13.37|15.03|13.43|14.94|13.34|0
1658968800000|2022-07-28 00:40:00|14.96|13.36|14.92|13.32|14.99|13.39|14.9|13.3|0
1658969100000|2022-07-28 00:45:00|14.9|13.3|14.97|13.37|14.99|13.39|14.82|13.22|0
1658969400000|2022-07-28 00:50:00|14.95|13.35|15|13.4|15.06|13.46|14.95|13.35|0
1658969700000|2022-07-28 00:55:00|15.01|13.41|15.03|13.43|15.04|13.44|14.98|13.38|0
1658970000000|2022-07-28 01:00:00|15.04|13.44|15.03|13.43|15.08|13.48|14.89|13.29|0
1658970300000|2022-07-28 01:05:00|15.04|13.44|15.1|13.5|15.14|13.54|15.02|13.42|0
1658970600000|2022-07-28 01:10:00|15.11|13.51|15.04|13.44|15.14|13.54|15.03|13.43|0
1658970900000|2022-07-28 01:15:00|15.06|13.46|15.14|13.54|15.15|13.55|14.99|13.39|0
1658971200000|2022-07-28 01:20:00|15.12|13.52|14.95|13.35|15.12|13.52|14.93|13.33|0
1658971500000|2022-07-28 01:25:00|14.94|13.34|14.96|13.36|15|13.4|14.93|13.33|0
1658971800000|2022-07-28 01:30:00|14.95|13.35|15.17|13.57|15.19|13.59|14.94|13.34|0
1658972100000|2022-07-28 01:35:00|15.15|13.55|15.11|13.51|15.2|13.6|15.02|13.42|0
1658972400000|2022-07-28 01:40:00|15.13|13.53|15|13.4|15.13|13.53|14.98|13.38|0
1658972700000|2022-07-28 01:45:00|15.02|13.42|15.07|13.47|15.11|13.51|14.98|13.38|0
1658973000000|2022-07-28 01:50:00|15.08|13.48|15.11|13.51|15.13|13.53|15.05|13.45|0
1658973300000|2022-07-28 01:55:00|15.13|13.53|15.23|13.63|15.26|13.66|15.09|13.49|0
1658973600000|2022-07-28 02:00:00|15.24|13.64|15.17|13.57|15.24|13.64|15.13|13.53|0
1658973900000|2022-07-28 02:05:00|15.19|13.59|15.15|13.55|15.22|13.62|15.13|13.53|0
1658974200000|2022-07-28 02:10:00|15.16|13.56|15.18|13.58|15.23|13.63|15.15|13.55|0
1658974500000|2022-07-28 02:15:00|15.19|13.59|15.19|13.59|15.22|13.62|15.16|13.56|0
1658974800000|2022-07-28 02:20:00|15.2|13.6|15.14|13.54|15.22|13.62|15.13|13.53|0
1658975100000|2022-07-28 02:25:00|15.16|13.56|15.18|13.58|15.2|13.6|15.14|13.54|0
1658975400000|2022-07-28 02:30:00|15.19|13.59|15.27|13.67|15.29|13.69|15.14|13.54|0
1658975700000|2022-07-28 02:35:00|15.28|13.68|15.4|13.8|15.43|13.83|15.27|13.67|0
1658976000000|2022-07-28 02:40:00|15.41|13.81|15.53|13.93|16.15|14.55|15.36|13.76|0
1658976300000|2022-07-28 02:45:00|15.52|13.92|15.66|14.06|15.69|14.09|15.49|13.89|0
1658976600000|2022-07-28 02:50:00|15.68|14.08|15.62|14.02|15.68|14.08|15.58|13.98|0
1658976900000|2022-07-28 02:55:00|15.61|14.01|15.62|14.02|15.64|14.04|15.58|13.98|0
1658977200000|2022-07-28 03:00:00|15.64|14.04|15.58|13.98|15.64|14.04|15.54|13.94|0
1658977500000|2022-07-28 03:05:00|15.6|14|15.58|13.98|15.6|14|15.56|13.96|0
1658977800000|2022-07-28 03:10:00|15.59|13.99|15.59|13.99|15.61|14.01|15.57|13.97|0
1658978100000|2022-07-28 03:15:00|15.57|13.97|15.5|13.9|15.57|13.97|15.48|13.88|0
1658978400000|2022-07-28 03:20:00|15.48|13.88|15.5|13.9|15.5|13.9|15.42|13.82|0
1658978700000|2022-07-28 03:25:00|15.49|13.89|15.46|13.86|15.5|13.9|15.44|13.84|0
1658979000000|2022-07-28 03:30:00|15.48|13.88|15.43|13.83|15.48|13.88|15.38|13.78|0
1658979300000|2022-07-28 03:35:00|15.44|13.84|15.46|13.86|15.47|13.87|15.4|13.8|0
1658979600000|2022-07-28 03:40:00|15.47|13.87|15.49|13.89|15.49|13.89|15.42|13.82|0
1658979900000|2022-07-28 03:45:00|15.5|13.9|15.38|13.78|15.5|13.9|15.36|13.76|0
1658980200000|2022-07-28 03:50:00|15.39|13.79|15.26|13.66|15.4|13.8|15.22|13.62|0
1658980500000|2022-07-28 03:55:00|15.28|13.68|15.28|13.68|15.36|13.76|15.25|13.65|0
1658980800000|2022-07-28 04:00:00|15.3|13.7|15.3|13.7|15.36|13.76|15.28|13.68|0
1658981100000|2022-07-28 04:05:00|15.28|13.68|15.32|13.72|15.32|13.72|15.28|13.68|0
1658981400000|2022-07-28 04:10:00|15.3|13.7|15.3|13.7|15.32|13.72|15.26|13.66|0
1658981700000|2022-07-28 04:15:00|15.28|13.68|15.28|13.68|15.31|13.71|15.26|13.66|0
1658982000000|2022-07-28 04:20:00|15.3|13.7|15.3|13.7|15.32|13.72|15.28|13.68|0
1658982300000|2022-07-28 04:25:00|15.31|13.71|15.31|13.71|15.31|13.71|15.28|13.68|0
1658982600000|2022-07-28 04:30:00|15.24|13.64|15.28|13.68|15.31|13.71|15.18|13.58|0
1658982900000|2022-07-28 04:35:00|15.27|13.67|15.31|13.71|15.35|13.75|15.26|13.66|0
1658983200000|2022-07-28 04:40:00|15.32|13.72|15.33|13.73|15.35|13.75|15.29|13.69|0
1658983500000|2022-07-28 04:45:00|15.35|13.75|15.35|13.75|15.37|13.77|15.31|13.71|0
1658983800000|2022-07-28 04:50:00|15.37|13.77|15.33|13.73|15.37|13.77|15.31|13.71|0
1658984100000|2022-07-28 04:55:00|15.35|13.75|15.31|13.71|15.35|13.75|15.31|13.71|0
1658984400000|2022-07-28 05:00:00|15.33|13.73|15.33|13.73|15.33|13.73|15.27|13.67|0
1658984700000|2022-07-28 05:05:00|15.32|13.72|15.19|13.59|15.33|13.73|15.19|13.59|0
1658985000000|2022-07-28 05:10:00|15.2|13.6|15.17|13.57|15.23|13.63|15.17|13.57|0
1658985300000|2022-07-28 05:15:00|15.19|13.59|15.17|13.57|15.19|13.59|15.17|13.57|0
1658985600000|2022-07-28 05:20:00|15.15|13.55|15.17|13.57|15.19|13.59|15.15|13.55|0
1658985900000|2022-07-28 05:25:00|15.19|13.59|15.17|13.57|15.21|13.61|15.15|13.55|0
1658986200000|2022-07-28 05:30:00|15.19|13.59|15.3|13.7|15.32|13.72|15.19|13.59|0
1658986500000|2022-07-28 05:35:00|15.32|13.72|15.27|13.67|15.32|13.72|15.25|13.65|0
1658986800000|2022-07-28 05:40:00|15.28|13.68|15.36|13.76|15.36|13.76|15.27|13.67|0
1658987100000|2022-07-28 05:45:00|15.34|13.74|15.44|13.84|15.45|13.85|15.32|13.72|0
1658987400000|2022-07-28 05:50:00|15.42|13.82|15.42|13.82|15.44|13.84|15.4|13.8|0
1658987700000|2022-07-28 05:55:00|15.41|13.81|15.43|13.83|15.47|13.87|15.36|13.76|0
1658988000000|2022-07-28 06:00:00|15.45|13.85|15.61|14.01|15.63|14.03|15.43|13.83|0
1658988300000|2022-07-28 06:05:00|15.59|13.99|15.55|13.95|15.61|14.01|15.45|13.85|0
1658988600000|2022-07-28 06:10:00|15.56|13.96|15.57|13.97|15.6|14|15.51|13.91|0
1658988900000|2022-07-28 06:15:00|15.58|13.98|15.68|14.08|15.71|14.11|15.57|13.97|0
1658989200000|2022-07-28 06:20:00|15.66|14.06|15.7|14.1|15.8|14.2|15.58|13.98|0
1658989500000|2022-07-28 06:25:00|15.72|14.12|15.62|14.02|15.72|14.12|15.56|13.96|0
1658989800000|2022-07-28 06:30:00|15.61|14.01|15.56|13.96|15.7|14.1|15.54|13.94|0
1658990100000|2022-07-28 06:35:00|15.58|13.98|15.74|14.14|15.74|14.14|15.53|13.93|0
1658990400000|2022-07-28 06:40:00|15.76|14.16|15.66|14.06|15.76|14.16|15.64|14.04|0
1658990700000|2022-07-28 06:45:00|15.64|14.04|15.56|13.96|15.64|14.04|15.48|13.88|0
1658991000000|2022-07-28 06:50:00|15.55|13.95|15.44|13.84|15.56|13.96|15.43|13.83|0
1658991300000|2022-07-28 06:55:00|15.42|13.82|15.48|13.88|15.52|13.92|15.42|13.82|0
1658991600000|2022-07-28 07:00:00|15.44|13.84|15.3|13.7|15.5|13.9|15.2|13.6|0
1658991900000|2022-07-28 07:05:00|15.25|13.8|15.27|13.82|15.29|13.84|15.17|13.73|0
1658992200000|2022-07-28 07:10:00|15.29|13.84|15.48|14.01|15.51|14.04|15.29|13.84|0
1658992500000|2022-07-28 07:15:00|15.47|14|15.61|14.13|15.61|14.13|15.34|13.88|0
1658992800000|2022-07-28 07:20:00|15.6|14.12|15.36|13.9|15.74|14.24|15.36|13.9|0
1658993100000|2022-07-28 07:25:00|15.37|13.91|15.29|13.83|15.49|14.02|15.29|13.83|0
1658993400000|2022-07-28 07:30:00|15.31|13.85|15.23|13.78|15.32|13.86|15.05|13.62|0
1658993700000|2022-07-28 07:35:00|15.21|13.76|15.13|13.69|15.33|13.87|15.13|13.69|0
1658994000000|2022-07-28 07:40:00|15.15|13.71|15.21|13.76|15.37|13.9|15.15|13.71|0
1658994300000|2022-07-28 07:45:00|15.23|13.78|15.26|13.8|15.36|13.89|15.21|13.76|0
1658994600000|2022-07-28 07:50:00|15.27|13.81|15.29|13.83|15.31|13.85|15.21|13.76|0
1658994900000|2022-07-28 07:55:00|15.25|13.79|15.18|13.73|15.27|13.81|15.11|13.67|0
1658995200000|2022-07-28 08:00:00|15.15|13.7|15.15|13.7|15.27|13.81|15.03|13.6|0
1658995500000|2022-07-28 08:05:00|15.13|13.68|15.62|14.14|15.62|14.14|14.78|13.37|0
1658995800000|2022-07-28 08:10:00|15.64|14.15|15.77|14.26|15.83|14.32|15.58|14.1|0
1658996100000|2022-07-28 08:15:00|15.74|14.25|15.78|14.28|15.93|14.41|15.68|14.19|0
1658996400000|2022-07-28 08:20:00|15.76|14.26|15.83|14.33|15.85|14.34|15.74|14.24|0
1658996700000|2022-07-28 08:25:00|15.8|14.3|15.65|14.16|15.8|14.3|15.62|14.13|0
1658997000000|2022-07-28 08:30:00|15.66|14.17|15.52|14.04|15.66|14.17|15.52|14.04|0
1658997300000|2022-07-28 08:35:00|15.53|14.05|15.48|14|15.58|14.1|15.48|14|0
1658997600000|2022-07-28 08:40:00|15.5|14.02|15.56|14.08|15.6|14.11|15.44|13.97|0
1658997900000|2022-07-28 08:45:00|15.58|14.09|15.56|14.07|15.64|14.15|15.52|14.04|0
1658998200000|2022-07-28 08:50:00|15.55|14.09|15.34|13.87|15.6|14.11|15.28|13.82|0
1658998500000|2022-07-28 08:55:00|15.36|13.89|15.33|13.87|15.39|13.93|15.28|13.83|0
1658998800000|2022-07-28 09:00:00|15.35|13.89|15.39|13.93|15.45|13.98|15.33|13.87|0
1658999100000|2022-07-28 09:05:00|15.37|13.91|15.17|13.73|15.4|13.94|15.17|13.73|0
1658999400000|2022-07-28 09:10:00|15.19|13.75|15.09|13.66|15.27|13.82|15.06|13.62|0
1658999700000|2022-07-28 09:15:00|15.07|13.64|15.15|13.71|15.17|13.73|15.05|13.62|0
1659000000000|2022-07-28 09:20:00|15.13|13.69|15.03|13.6|15.15|13.71|14.99|13.57|0
1659000300000|2022-07-28 09:25:00|15.05|13.62|15.11|13.67|15.21|13.76|15.03|13.6|0
1659000600000|2022-07-28 09:30:00|15.13|13.69|15.17|13.73|15.19|13.74|15.08|13.65|0
1659000900000|2022-07-28 09:35:00|15.15|13.71|15.41|13.94|15.43|13.96|15.14|13.7|0
1659001200000|2022-07-28 09:40:00|15.42|13.95|15.47|13.99|15.49|14.01|15.37|13.9|0
1659001500000|2022-07-28 09:45:00|15.48|14|15.48|14|15.63|14.14|15.47|13.99|0
1659001800000|2022-07-28 09:50:00|15.49|14.01|15.41|13.94|15.55|14.07|15.39|13.92|0
1659002100000|2022-07-28 09:55:00|15.43|13.96|15.61|14.12|15.62|14.13|15.43|13.96|0
1659002400000|2022-07-28 10:00:00|15.63|14.14|15.62|14.14|15.73|14.23|15.52|14.05|0
1659002700000|2022-07-28 10:05:00|15.65|14.16|15.56|14.08|15.68|14.19|15.56|14.08|0
1659003000000|2022-07-28 10:10:00|15.58|14.1|15.42|13.95|15.58|14.1|15.42|13.95|0
1659003300000|2022-07-28 10:15:00|15.44|13.97|15.56|14.08|15.6|14.12|15.44|13.97|0
1659003600000|2022-07-28 10:20:00|15.54|14.06|15.6|14.12|15.62|14.13|15.48|14.01|0
1659003900000|2022-07-28 10:25:00|15.59|14.11|15.74|14.24|15.76|14.26|15.54|14.06|0
1659004200000|2022-07-28 10:30:00|15.78|14.28|15.7|14.21|15.8|14.3|15.68|14.19|0
1659004500000|2022-07-28 10:35:00|15.68|14.19|15.82|14.32|15.83|14.32|15.6|14.11|0
1659004800000|2022-07-28 10:40:00|15.83|14.33|15.76|14.26|15.84|14.33|15.75|14.25|0
1659005100000|2022-07-28 10:45:00|15.75|14.25|15.68|14.18|15.75|14.25|15.62|14.13|0
1659005400000|2022-07-28 10:50:00|15.7|14.2|15.68|14.18|15.7|14.2|15.62|14.13|0
1659005700000|2022-07-28 10:55:00|15.7|14.2|15.66|14.17|15.71|14.21|15.49|14.02|0
1659006000000|2022-07-28 11:00:00|15.68|14.18|15.84|14.33|15.84|14.33|15.68|14.18|0
1659006300000|2022-07-28 11:05:00|15.83|14.32|15.88|14.37|15.9|14.39|15.8|14.29|0
1659006600000|2022-07-28 11:10:00|15.9|14.38|15.9|14.38|15.92|14.4|15.78|14.27|0
1659006900000|2022-07-28 11:15:00|15.88|14.37|15.96|14.44|15.98|14.46|15.85|14.34|0
1659007200000|2022-07-28 11:20:00|15.94|14.42|15.88|14.36|15.94|14.42|15.79|14.29|0
1659007500000|2022-07-28 11:25:00|15.86|14.35|15.85|14.34|15.96|14.44|15.77|14.27|0
1659007800000|2022-07-28 11:30:00|15.88|14.36|15.83|14.33|15.88|14.36|15.77|14.27|0
1659008100000|2022-07-28 11:35:00|15.81|14.31|15.81|14.31|15.87|14.36|15.79|14.29|0
1659008400000|2022-07-28 11:40:00|15.79|14.29|15.73|14.23|15.79|14.29|15.69|14.19|0
1659008700000|2022-07-28 11:45:00|15.75|14.25|15.71|14.21|15.79|14.29|15.71|14.21|0
1659009000000|2022-07-28 11:50:00|15.73|14.23|15.75|14.25|15.77|14.27|15.68|14.18|0
1659009300000|2022-07-28 11:55:00|15.73|14.23|15.73|14.23|15.73|14.23|15.65|14.16|0
1659009600000|2022-07-28 12:00:00|15.72|14.22|14.94|13.52|15.75|14.25|14.94|13.52|0
1659009900000|2022-07-28 12:05:00|14.96|13.54|14.9|13.48|14.98|13.56|14.86|13.45|0
1659010200000|2022-07-28 12:10:00|14.92|13.5|14.96|13.54|15|13.57|14.9|13.48|0
1659010500000|2022-07-28 12:15:00|14.95|13.53|14.95|13.53|15|13.57|14.85|13.44|0
1659010800000|2022-07-28 12:20:00|14.94|13.52|15.02|13.59|15.12|13.68|14.88|13.47|0
1659011100000|2022-07-28 12:25:00|15|13.57|15.03|13.6|15.1|13.66|14.98|13.55|0
1659011400000|2022-07-28 12:30:00|15.05|13.61|15.22|13.77|15.39|13.92|14.32|12.92|0
1659011700000|2022-07-28 12:35:00|15.19|13.74|14.69|13.29|15.55|14.07|14.56|13.16|0
1659012000000|2022-07-28 12:40:00|14.7|13.3|15.41|13.94|15.46|13.98|14.7|13.3|0
1659012300000|2022-07-28 12:45:00|15.38|13.91|15.72|14.22|16.03|14.5|15.32|13.86|0
1659012600000|2022-07-28 12:50:00|15.68|14.19|15.4|13.93|15.8|14.3|15.27|13.82|0
1659012900000|2022-07-28 12:55:00|15.38|13.91|14.99|13.57|15.38|13.91|14.86|13.44|0
1659013200000|2022-07-28 13:00:00|15|13.54|14.86|13.45|15.05|13.62|14.74|13.33|0
1659013500000|2022-07-28 13:05:00|14.87|13.46|14.95|13.53|15.07|13.64|14.76|13.35|0
1659013800000|2022-07-28 13:10:00|14.93|13.51|15.25|13.8|15.29|13.84|14.89|13.48|0
1659014100000|2022-07-28 13:15:00|15.23|13.78|15.51|14.04|15.53|14.05|15.17|13.73|0
1659014400000|2022-07-28 13:20:00|15.47|14|15.59|14.11|15.66|14.16|15.45|13.98|0
1659014700000|2022-07-28 13:25:00|15.57|14.09|15.8|14.29|15.99|14.46|15.45|13.98|0
1659015000000|2022-07-28 13:30:00|15.88|14.37|16.13|14.59|16.58|15|15.82|14.31|0
1659015300000|2022-07-28 13:35:00|16.17|14.63|15.89|14.37|16.53|14.96|15.86|14.35|0
1659015600000|2022-07-28 13:40:00|15.86|14.35|14.67|13.27|16.01|14.49|14.63|13.23|0
1659015900000|2022-07-28 13:45:00|14.65|13.25|15.24|13.79|15.24|13.79|13.87|12.47|0
1659016200000|2022-07-28 13:50:00|15.22|13.77|14.4|13|15.32|13.86|14.15|12.75|0
1659016500000|2022-07-28 13:55:00|14.38|12.98|14.87|13.45|15|13.57|14.35|12.95|0
1659016800000|2022-07-28 14:00:00|14.88|13.47|15.2|13.75|15.4|13.93|14.88|13.47|0
1659017100000|2022-07-28 14:05:00|15.1|13.66|14.52|13.12|15.26|13.8|14.27|12.87|0
1659017400000|2022-07-28 14:10:00|14.6|13.2|14.56|13.16|14.84|13.43|14.2|12.8|0
1659017700000|2022-07-28 14:15:00|14.54|13.14|14.55|13.15|14.92|13.5|14.4|13|0
1659018000000|2022-07-28 14:20:00|14.58|13.18|14.34|12.94|14.67|13.27|13.99|12.59|0
1659018300000|2022-07-28 14:25:00|14.32|12.92|14.41|13.01|14.56|13.16|13.97|12.57|0
1659018600000|2022-07-28 14:30:00|14.36|12.96|14.26|12.86|14.56|13.16|13.9|12.5|0
1659018900000|2022-07-28 14:35:00|14.3|12.9|14.87|13.45|15.09|13.65|14.3|12.9|0
1659019200000|2022-07-28 14:40:00|14.81|13.4|14.8|13.39|14.93|13.51|14.37|12.97|0
1659019500000|2022-07-28 14:45:00|14.84|13.43|15.74|14.24|15.76|14.26|14.74|13.34|0
1659019800000|2022-07-28 14:50:00|15.72|14.22|15.39|13.93|15.9|14.39|15.33|13.87|0
1659020100000|2022-07-28 14:55:00|15.31|13.85|15.9|14.39|15.92|14.41|15.29|13.84|0
1659020400000|2022-07-28 15:00:00|15.92|14.41|15.8|14.3|16.15|14.61|15.74|14.24|0
1659020700000|2022-07-28 15:05:00|15.78|14.28|15.91|14.39|16.16|14.62|15.78|14.28|0
1659021000000|2022-07-28 15:10:00|15.95|14.43|16.3|14.75|16.3|14.75|15.74|14.24|0
1659021300000|2022-07-28 15:15:00|16.32|14.77|16.06|14.53|16.47|14.9|15.94|14.42|0
1659021600000|2022-07-28 15:20:00|16.08|14.55|16.57|14.99|16.67|15.09|15.76|14.26|0
1659021900000|2022-07-28 15:25:00|16.61|15.03|16.9|15.29|16.98|15.37|16.06|14.53|0
1659022200000|2022-07-28 15:30:00|17.01|15.39|16.68|15.09|17.05|15.43|16.4|14.84|0
1659022500000|2022-07-28 15:35:00|16.72|15.13|16.76|15.17|16.92|15.31|16.5|14.93|0
1659022800000|2022-07-28 15:40:00|16.79|15.19|17.36|15.71|17.36|15.71|16.65|15.07|0
1659023100000|2022-07-28 15:45:00|17.34|15.69|17.25|15.6|17.49|15.83|17|15.38|0
1659023400000|2022-07-28 15:50:00|17.29|15.64|17.33|15.68|17.58|15.91|17.25|15.6|0
1659023700000|2022-07-28 15:55:00|17.29|15.64|16.85|15.24|17.36|15.7|16.82|15.22|0
1659024000000|2022-07-28 16:00:00|16.87|15.26|17.09|15.46|17.11|15.48|16.87|15.26|0
1659024300000|2022-07-28 16:05:00|17.11|15.48|16.87|15.26|17.15|15.52|16.8|15.2|0
1659024600000|2022-07-28 16:10:00|16.89|15.28|17.13|15.5|17.29|15.64|16.87|15.26|0
1659024900000|2022-07-28 16:15:00|17.15|15.52|16.67|15.08|17.15|15.52|16.63|15.04|0
1659025200000|2022-07-28 16:20:00|16.58|15|17.22|15.58|17.22|15.58|16.56|14.98|0
1659025500000|2022-07-28 16:25:00|17.24|15.6|17.35|15.7|17.46|15.8|17.06|15.44|0
1659025800000|2022-07-28 16:30:00|17.37|15.72|17.15|15.52|17.42|15.76|16.84|15.24|0
1659026100000|2022-07-28 16:35:00|17.13|15.5|17.26|15.62|17.35|15.7|16.99|15.38|0
1659026400000|2022-07-28 16:40:00|17.24|15.6|17.21|15.57|17.26|15.62|17.04|15.41|0
1659026700000|2022-07-28 16:45:00|17.19|15.55|17.17|15.53|17.46|15.8|17.12|15.49|0
1659027000000|2022-07-28 16:50:00|17.19|15.55|17.53|15.86|17.53|15.86|17.01|15.39|0
1659027300000|2022-07-28 16:55:00|17.5|15.84|17.23|15.59|17.55|15.88|17.23|15.59|0
1659027600000|2022-07-28 17:00:00|17.21|15.57|17.05|15.43|17.3|15.65|16.81|15.21|0
1659027900000|2022-07-28 17:05:00|17.03|15.41|17.3|15.65|17.3|15.65|16.88|15.27|0
1659028200000|2022-07-28 17:10:00|17.32|15.67|17.61|15.94|17.68|16|17.21|15.57|0
1659028500000|2022-07-28 17:15:00|17.59|15.91|17.17|15.54|17.66|15.98|17.04|15.42|0
1659028800000|2022-07-28 17:20:00|17.2|15.56|17.61|15.93|17.79|16.1|17.13|15.5|0
1659029100000|2022-07-28 17:25:00|17.65|15.97|17.84|16.14|17.88|16.18|17.54|15.87|0
1659029400000|2022-07-28 17:30:00|17.88|16.18|18.14|16.41|18.14|16.41|17.81|16.12|0
1659029700000|2022-07-28 17:35:00|18.16|16.43|18.36|16.61|18.53|16.77|18.09|16.37|0
1659030000000|2022-07-28 17:40:00|18.39|16.64|18.21|16.48|18.45|16.69|17.98|16.27|0
1659030300000|2022-07-28 17:45:00|18.19|16.46|18.4|16.65|18.47|16.71|18.07|16.35|0
1659030600000|2022-07-28 17:50:00|18.38|16.63|18.35|16.6|18.47|16.71|18.19|16.46|0
1659030900000|2022-07-28 17:55:00|18.38|16.63|18.56|16.8|18.76|16.97|18.38|16.63|0
1659031200000|2022-07-28 18:00:00|18.52|16.75|18.64|16.87|18.71|16.93|18.16|16.43|0
1659031500000|2022-07-28 18:05:00|18.62|16.84|18.38|16.63|18.64|16.87|18.26|16.52|0
1659031800000|2022-07-28 18:10:00|18.43|16.67|18.4|16.65|18.59|16.82|18.24|16.5|0
1659032100000|2022-07-28 18:15:00|18.38|16.63|18.66|16.89|18.81|17.02|18.38|16.63|0
1659032400000|2022-07-28 18:20:00|18.64|16.86|18.64|16.86|18.66|16.88|18.43|16.67|0
1659032700000|2022-07-28 18:25:00|18.66|16.88|18.61|16.84|18.73|16.95|18.52|16.76|0
1659033000000|2022-07-28 18:30:00|18.64|16.86|18.64|16.86|18.76|16.97|18.4|16.65|0
1659033300000|2022-07-28 18:35:00|18.66|16.88|18.75|16.97|18.78|16.99|18.56|16.8|0
1659033600000|2022-07-28 18:40:00|18.8|17.01|18.83|17.03|18.92|17.12|18.75|16.97|0
1659033900000|2022-07-28 18:45:00|18.8|17.01|18.87|17.07|18.9|17.1|18.73|16.95|0
1659034200000|2022-07-28 18:50:00|18.9|17.1|19.06|17.25|19.06|17.25|18.68|16.9|0
1659034500000|2022-07-28 18:55:00|19.09|17.27|18.99|17.18|19.11|17.29|18.77|16.99|0
1659034800000|2022-07-28 19:00:00|19.04|17.23|19.23|17.4|19.33|17.49|18.87|17.07|0
1659035100000|2022-07-28 19:05:00|19.26|17.42|19.09|17.27|19.55|17.69|18.82|17.03|0
1659035400000|2022-07-28 19:10:00|19.11|17.29|18.99|17.18|19.13|17.31|18.75|16.96|0
1659035700000|2022-07-28 19:15:00|19.01|17.2|18.96|17.16|19.06|17.24|18.63|16.85|0
1659036000000|2022-07-28 19:20:00|18.99|17.18|19.16|17.33|19.25|17.42|18.99|17.18|0
1659036300000|2022-07-28 19:25:00|19.18|17.35|19.23|17.4|19.28|17.44|18.99|17.18|0
1659036600000|2022-07-28 19:30:00|19.2|17.37|19.52|17.66|19.65|17.78|18.94|17.13|0
1659036900000|2022-07-28 19:35:00|19.55|17.69|19.18|17.36|19.6|17.73|18.96|17.16|0
1659037200000|2022-07-28 19:40:00|19.21|17.38|19.04|17.22|19.23|17.4|18.87|17.07|0
1659037500000|2022-07-28 19:45:00|18.99|17.18|19.35|17.51|19.37|17.53|18.84|17.05|0
1659037800000|2022-07-28 19:50:00|19.45|17.6|18.84|17.04|19.59|17.73|18.69|16.91|0
1659038100000|2022-07-28 19:55:00|18.79|17|19.33|16.45|19.4|17.19|18.49|16.45|0
1659038400000|2022-07-28 20:00:00|19.26|16.38|19.9|17.02|20.69|17.81|19.24|16.36|0
1659038700000|2022-07-28 20:05:00|19.94|17.06|19.28|17.45|20.26|17.78|19.23|17.06|0
1659039000000|2022-07-28 20:10:00|19.23|17.4|19.13|17.31|19.4|17.56|19.06|17.25|0
1659039300000|2022-07-28 20:15:00|19.23|17.4|19.44|17.59|19.5|17.64|19.16|17.33|0
1659039600000|2022-07-28 20:20:00|19.43|17.58|19.28|17.44|19.5|17.64|19.28|17.44|0
1659039900000|2022-07-28 20:25:00|19.3|17.46|19.57|17.71|19.6|17.73|19.21|17.38|0
1659040200000|2022-07-28 20:30:00|18.95|17.14|20.82|18.84|21.03|19.03|18.95|17.14|0
1659040500000|2022-07-28 20:35:00|20.83|18.85|21.72|19.65|22.21|20.09|20.79|18.81|0
1659040800000|2022-07-28 20:40:00|21.74|19.67|21.77|19.7|21.93|19.84|21.61|19.55|0
1659041100000|2022-07-28 20:45:00|21.74|19.67|21.93|19.84|22.03|19.93|21.61|19.55|0
1659041400000|2022-07-28 20:50:00|21.9|19.82|21.77|19.7|21.93|19.84|21.72|19.65|0
1659041700000|2022-07-28 20:55:00|21.74|19.67|21.62|19.56|21.86|19.78|21.59|19.54|0
1659042000000|2022-07-28 21:00:00|21.61|19.55|21.77|19.7|21.79|19.71|21.6|19.55|0
1659042300000|2022-07-28 21:05:00|21.8|19.73|21.62|19.56|21.8|19.73|21.61|19.55|0
1659042600000|2022-07-28 21:10:00|21.72|19.65|21.61|19.55|21.79|19.72|21.61|19.55|0
1659042900000|2022-07-28 21:15:00|21.6|19.54|21.61|19.55|21.69|19.62|21.58|19.52|0
1659043200000|2022-07-28 21:20:00|21.6|19.54|21.51|19.47|21.64|19.58|21.51|19.47|0
1659043500000|2022-07-28 21:25:00|21.53|19.46|21.4|19.36|21.53|19.48|21.34|19.31|0
1659043800000|2022-07-28 21:30:00|21.34|19.31|21.5|19.45|21.57|19.51|21.34|19.31|0
1659044100000|2022-07-28 21:35:00|21.49|19.44|21.43|19.39|21.49|19.44|21.42|19.38|0
1659044400000|2022-07-28 21:40:00|21.41|19.37|21.55|19.5|21.56|19.51|21.41|19.37|0
1659044700000|2022-07-28 21:45:00|21.57|19.52|21.8|19.72|21.83|19.75|21.55|19.49|0
1659045000000|2022-07-28 21:50:00|21.82|19.74|21.85|19.77|21.85|19.77|21.79|19.71|0
1659045300000|2022-07-28 21:55:00|21.86|19.78|21.9|19.82|21.97|19.88|21.84|19.76|0
1659045600000|2022-07-28 22:00:00|21.63|19.57|20.9|18.91|21.63|19.57|20.77|18.8|0
1659045900000|2022-07-28 22:05:00|20.96|18.96|21.18|19.16|21.24|19.22|20.92|18.92|0
1659046200000|2022-07-28 22:10:00|21.19|19.17|21.38|19.34|21.38|19.34|21.09|19.08|0
1659046500000|2022-07-28 22:15:00|21.35|19.32|21.06|19.05|21.38|19.34|21.06|19.05|0
1659046800000|2022-07-28 22:20:00|21.08|19.08|20.93|18.93|21.08|19.08|20.85|18.86|0
1659047100000|2022-07-28 22:25:00|20.94|18.94|21.11|19.1|21.11|19.1|20.93|18.93|0
1659047400000|2022-07-28 22:30:00|21.12|19.11|20.98|18.98|21.16|19.15|20.98|18.98|0
1659047700000|2022-07-28 22:35:00|21|19|20.92|18.93|21.08|19.07|20.9|18.91|0
1659048000000|2022-07-28 22:40:00|20.94|18.94|21.03|19.02|21.03|19.02|20.87|18.88|0
1659048300000|2022-07-28 22:45:00|21.01|19.01|20.76|18.79|21.01|19.01|20.76|18.79|0
1659048600000|2022-07-28 22:50:00|20.79|18.81|20.61|18.65|20.79|18.81|20.53|18.58|0
1659048900000|2022-07-28 22:55:00|20.58|18.62|20.66|18.69|20.76|18.79|20.48|18.53|0
1659049200000|2022-07-28 23:00:00|20.68|18.71|20.58|18.62|20.71|18.74|20.56|18.6|0
1659049500000|2022-07-28 23:05:00|20.59|18.63|20.5|18.55|20.61|18.64|20.45|18.5|0
1659049800000|2022-07-28 23:10:00|20.53|18.57|20.5|18.55|20.55|18.6|20.48|18.53|0
1659050100000|2022-07-28 23:15:00|20.55|18.6|20.45|18.5|20.58|18.62|20.4|18.46|0
1659050400000|2022-07-28 23:20:00|20.47|18.52|20.47|18.52|20.63|18.66|20.37|18.43|0
1659050700000|2022-07-28 23:25:00|20.5|18.55|20.78|18.8|20.81|18.83|20.5|18.55|0
1659051000000|2022-07-28 23:30:00|20.76|18.78|20.73|18.76|20.78|18.8|20.72|18.74|0
1659051300000|2022-07-28 23:35:00|20.7|18.73|20.73|18.75|20.83|18.85|20.63|18.66|0
1659051600000|2022-07-28 23:40:00|20.75|18.78|20.75|18.78|20.77|18.79|20.68|18.71|0
1659051900000|2022-07-28 23:45:00|20.78|18.8|20.83|18.85|20.86|18.87|20.68|18.71|0
1659052200000|2022-07-28 23:50:00|20.86|18.87|20.88|18.89|20.96|18.96|20.75|18.78|0
1659052500000|2022-07-28 23:55:00|20.87|18.88|20.78|18.8|20.92|18.93|20.78|18.8|0
1659052800000|2022-07-29 00:00:00|20.75|18.77|20.58|18.62|20.75|18.77|20.48|18.53|0
1659053100000|2022-07-29 00:05:00|20.62|18.66|20.8|18.82|20.81|18.83|20.52|18.56|0
1659053400000|2022-07-29 00:10:00|20.83|18.84|20.8|18.82|20.96|18.96|20.72|18.75|0
1659053700000|2022-07-29 00:15:00|20.83|18.84|19.57|17.71|20.88|18.89|19.2|17.37|0
1659054000000|2022-07-29 00:20:00|19.52|17.66|19.52|17.66|19.57|17.71|19.46|17.61|0
1659054300000|2022-07-29 00:25:00|19.5|17.64|19.37|17.53|19.52|17.66|19.35|17.5|0
1659054600000|2022-07-29 00:30:00|19.4|17.55|19.44|17.59|19.47|17.61|19.35|17.5|0
1659054900000|2022-07-29 00:35:00|19.42|17.57|19.54|17.68|19.54|17.68|19.39|17.55|0
1659055200000|2022-07-29 00:40:00|19.52|17.66|19.34|17.5|19.54|17.68|19.29|17.46|0
1659055500000|2022-07-29 00:45:00|19.39|17.55|19.27|17.43|19.4|17.56|19.24|17.41|0
1659055800000|2022-07-29 00:50:00|19.29|17.46|19.34|17.5|19.45|17.6|19.27|17.43|0
1659056100000|2022-07-29 00:55:00|19.37|17.52|19.36|17.52|19.44|17.59|19.34|17.5|0
1659056400000|2022-07-29 01:00:00|19.34|17.5|19.34|17.5|19.41|17.56|19.27|17.43|0
1659056700000|2022-07-29 01:05:00|19.33|17.49|19.46|17.61|19.46|17.61|19.31|17.47|0
1659057000000|2022-07-29 01:10:00|19.44|17.59|19.56|17.7|19.56|17.7|19.39|17.54|0
1659057300000|2022-07-29 01:15:00|19.59|17.72|19.59|17.72|19.71|17.83|19.47|17.62|0
1659057600000|2022-07-29 01:20:00|19.57|17.71|19.6|17.73|19.76|17.88|19.54|17.67|0
1659057900000|2022-07-29 01:25:00|19.58|17.72|19.66|17.79|19.68|17.81|19.56|17.7|0
1659058200000|2022-07-29 01:30:00|19.65|17.77|19.71|17.83|19.71|17.83|19.51|17.65|0
1659058500000|2022-07-29 01:35:00|19.73|17.85|19.69|17.82|19.76|17.88|19.63|17.76|0
1659058800000|2022-07-29 01:40:00|19.68|17.81|19.78|17.9|19.83|17.94|19.63|17.76|0
1659059100000|2022-07-29 01:45:00|19.81|17.92|19.88|17.99|19.88|17.99|19.76|17.87|0
1659059400000|2022-07-29 01:50:00|19.89|18|19.93|18.03|19.98|18.08|19.83|17.94|0
1659059700000|2022-07-29 01:55:00|19.91|18.01|20.12|18.2|20.13|18.22|19.91|18.01|0
1659060000000|2022-07-29 02:00:00|20.16|18.24|20.11|18.19|20.21|18.29|20.08|18.17|0
1659060300000|2022-07-29 02:05:00|20.13|18.22|20.11|18.19|20.18|18.26|20|18.1|0
1659060600000|2022-07-29 02:10:00|20.09|18.18|20.14|18.22|20.21|18.28|20.08|18.17|0
1659060900000|2022-07-29 02:15:00|20.16|18.24|20.08|18.17|20.16|18.24|20.04|18.13|0
1659061200000|2022-07-29 02:20:00|20.1|18.19|20.08|18.17|20.15|18.24|20.03|18.12|0
1659061500000|2022-07-29 02:25:00|20.05|18.14|20.14|18.22|20.15|18.23|20|18.1|0
1659061800000|2022-07-29 02:30:00|20.13|18.21|20.23|18.3|20.28|18.35|20.11|18.2|0
1659062100000|2022-07-29 02:35:00|20.2|18.28|20.28|18.35|20.31|18.37|20.2|18.28|0
1659062400000|2022-07-29 02:40:00|20.29|18.36|20.36|18.42|20.38|18.44|20.29|18.36|0
1659062700000|2022-07-29 02:45:00|20.38|18.44|20.3|18.37|20.38|18.44|20.28|18.35|0
1659063000000|2022-07-29 02:50:00|20.29|18.36|20.1|18.18|20.3|18.37|20.07|18.16|0
1659063300000|2022-07-29 02:55:00|20.07|18.16|20.1|18.18|20.12|18.21|20.05|18.14|0
1659063600000|2022-07-29 03:00:00|20.07|18.16|20.1|18.18|20.17|18.25|20.05|18.14|0
1659063900000|2022-07-29 03:05:00|20.08|18.17|19.99|18.09|20.1|18.18|19.97|18.07|0
1659064200000|2022-07-29 03:10:00|20.04|18.13|19.94|18.04|20.07|18.16|19.94|18.04|0
1659064500000|2022-07-29 03:15:00|19.97|18.06|20.07|18.16|20.09|18.18|19.97|18.06|0
1659064800000|2022-07-29 03:20:00|20.04|18.13|20.05|18.14|20.09|18.18|20.02|18.11|0
1659065100000|2022-07-29 03:25:00|20.07|18.16|20.01|18.11|20.07|18.16|19.99|18.09|0
1659065400000|2022-07-29 03:30:00|20.03|18.12|19.86|17.97|20.03|18.12|19.81|17.92|0
1659065700000|2022-07-29 03:35:00|19.84|17.95|19.91|18.01|19.94|18.04|19.78|17.9|0
1659066000000|2022-07-29 03:40:00|19.89|17.99|19.68|17.81|19.89|17.99|19.66|17.79|0
1659066300000|2022-07-29 03:45:00|19.66|17.79|19.69|17.82|19.78|17.9|19.63|17.76|0
1659066600000|2022-07-29 03:50:00|19.71|17.83|19.73|17.85|19.76|17.88|19.66|17.78|0
1659066900000|2022-07-29 03:55:00|19.71|17.83|19.63|17.76|19.73|17.85|19.58|17.72|0
1659067200000|2022-07-29 04:00:00|19.6|17.74|19.68|17.8|19.68|17.81|19.58|17.71|0
1659067500000|2022-07-29 04:05:00|19.67|17.79|19.83|17.94|19.85|17.96|19.65|17.78|0
1659067800000|2022-07-29 04:10:00|19.85|17.96|19.83|17.94|19.85|17.96|19.8|17.92|0
1659068100000|2022-07-29 04:15:00|19.85|17.96|19.8|17.92|19.85|17.96|19.78|17.89|0
1659068400000|2022-07-29 04:20:00|19.83|17.94|19.96|18.06|19.98|18.08|19.8|17.92|0
1659068700000|2022-07-29 04:25:00|19.98|18.08|19.95|18.05|20|18.1|19.93|18.03|0
1659069000000|2022-07-29 04:30:00|19.94|18.04|19.85|17.96|19.94|18.04|19.8|17.91|0
1659069300000|2022-07-29 04:35:00|19.86|17.97|19.94|18.04|19.95|18.05|19.85|17.96|0
1659069600000|2022-07-29 04:40:00|19.92|18.03|19.92|18.03|19.95|18.05|19.87|17.98|0
1659069900000|2022-07-29 04:45:00|19.91|18.01|19.87|17.98|19.95|18.05|19.87|17.98|0
1659070200000|2022-07-29 04:50:00|19.9|18|19.85|17.96|19.92|18.02|19.83|17.94|0
1659070500000|2022-07-29 04:55:00|19.87|17.98|19.81|17.92|19.87|17.98|19.72|17.84|0
1659070800000|2022-07-29 05:00:00|19.78|17.9|19.68|17.81|19.83|17.94|19.65|17.78|0
1659071100000|2022-07-29 05:05:00|19.69|17.82|19.57|17.7|19.69|17.82|19.57|17.7|0
1659071400000|2022-07-29 05:10:00|19.58|17.71|19.54|17.68|19.62|17.75|19.42|17.57|0
1659071700000|2022-07-29 05:15:00|19.52|17.66|19.74|17.86|19.74|17.86|19.49|17.63|0
1659072000000|2022-07-29 05:20:00|19.79|17.91|19.92|18.02|19.97|18.06|19.76|17.88|0
1659072300000|2022-07-29 05:25:00|19.89|18|20.03|18.12|20.09|18.18|19.86|17.97|0
1659072600000|2022-07-29 05:30:00|20.02|18.11|20.25|18.32|20.31|18.38|19.97|18.06|0
1659072900000|2022-07-29 05:35:00|20.22|18.29|20.37|18.43|20.45|18.5|20.19|18.27|0
1659073200000|2022-07-29 05:40:00|20.39|18.44|20.22|18.29|20.39|18.44|20.19|18.27|0
1659073500000|2022-07-29 05:45:00|20.23|18.3|20.22|18.29|20.44|18.49|20.14|18.22|0
1659073800000|2022-07-29 05:50:00|20.19|18.27|20.16|18.24|20.27|18.34|20.09|18.18|0
1659074100000|2022-07-29 05:55:00|20.14|18.22|20.37|18.43|20.37|18.43|20.14|18.22|0
1659074400000|2022-07-29 06:00:00|20.34|18.41|20.1|18.18|20.34|18.41|19.96|18.06|0
1659074700000|2022-07-29 06:05:00|20.06|18.15|19.96|18.06|20.14|18.22|19.93|18.03|0
1659075000000|2022-07-29 06:10:00|19.97|18.07|19.96|18.06|20.14|18.22|19.91|18.01|0
1659075300000|2022-07-29 06:15:00|19.94|18.04|20.01|18.1|20.07|18.16|19.91|18.01|0
1659075600000|2022-07-29 06:20:00|20.03|18.12|20.36|18.42|20.36|18.42|19.98|18.08|0
1659075900000|2022-07-29 06:25:00|20.38|18.44|20.28|18.34|20.54|18.58|19.61|17.74|0
1659076200000|2022-07-29 06:30:00|20.25|18.32|20.2|18.27|20.33|18.39|20.17|18.25|0
1659076500000|2022-07-29 06:35:00|20.22|18.3|20.07|18.16|20.3|18.37|20.07|18.16|0
1659076800000|2022-07-29 06:40:00|20.09|18.18|19.91|18.02|20.17|18.25|19.89|17.99|0
1659077100000|2022-07-29 06:45:00|19.96|18.06|20.03|18.12|20.12|18.2|19.91|18.02|0
1659077400000|2022-07-29 06:50:00|20.04|18.13|20.06|18.15|20.13|18.21|19.94|18.04|0
1659077700000|2022-07-29 06:55:00|20.08|18.17|20.09|18.18|20.19|18.27|19.91|18.02|0
1659078000000|2022-07-29 07:00:00|20.01|18.11|19.87|17.98|20.14|18.22|19.81|17.92|0
1659078300000|2022-07-29 07:05:00|19.83|17.94|20.02|18.12|20.19|18.27|19.73|17.85|0
1659078600000|2022-07-29 07:10:00|20.04|18.13|19.86|17.97|20.24|18.31|19.86|17.97|0
1659078900000|2022-07-29 07:15:00|19.88|17.99|20.27|18.34|20.27|18.34|19.83|17.94|0
1659079200000|2022-07-29 07:20:00|20.29|18.36|20.28|18.35|20.5|18.55|20.24|18.31|0
1659079500000|2022-07-29 07:25:00|20.29|18.36|20.26|18.33|20.39|18.45|20.17|18.25|0
1659079800000|2022-07-29 07:30:00|20.24|18.31|19.68|17.8|20.26|18.33|19.65|17.78|0
1659080100000|2022-07-29 07:35:00|19.7|17.83|19.75|17.87|19.85|17.96|19.65|17.78|0
1659080400000|2022-07-29 07:40:00|19.73|17.85|19.57|17.71|19.75|17.87|19.42|17.57|0
1659080700000|2022-07-29 07:45:00|19.59|17.72|19.51|17.65|19.7|17.82|19.45|17.6|0
1659081000000|2022-07-29 07:50:00|19.53|17.67|19.55|17.69|19.7|17.82|19.5|17.64|0
1659081300000|2022-07-29 07:55:00|19.52|17.66|19.7|17.82|19.7|17.82|19.5|17.64|0
1659081600000|2022-07-29 08:00:00|19.72|17.84|19.8|17.91|19.92|18.03|19.65|17.78|0
1659081900000|2022-07-29 08:05:00|19.77|17.89|19.95|18.05|20.05|18.14|19.77|17.89|0
1659082200000|2022-07-29 08:10:00|19.97|18.07|19.97|18.07|20.15|18.23|19.95|18.05|0
1659082500000|2022-07-29 08:15:00|19.98|18.08|20.15|18.23|20.18|18.26|19.87|17.98|0
1659082800000|2022-07-29 08:20:00|20.13|18.21|19.68|17.8|20.15|18.23|19.67|17.79|0
1659083100000|2022-07-29 08:25:00|19.69|17.82|20.02|18.11|20.05|18.14|19.67|17.79|0
1659083400000|2022-07-29 08:30:00|20.05|18.14|19.92|18.02|20.05|18.14|19.89|18|0
1659083700000|2022-07-29 08:35:00|19.89|18|19.76|17.88|19.99|18.09|19.74|17.86|0
1659084000000|2022-07-29 08:40:00|19.71|17.84|19.65|17.78|20.04|18.13|19.57|17.71|0
1659084300000|2022-07-29 08:45:00|19.66|17.79|19.31|17.47|19.69|17.81|19.29|17.45|0
1659084600000|2022-07-29 08:50:00|19.34|17.5|19.34|17.49|19.46|17.61|19.24|17.41|0
1659084900000|2022-07-29 08:55:00|19.31|17.47|19.53|17.67|19.58|17.72|19.31|17.47|0
1659085200000|2022-07-29 09:00:00|19.48|17.63|19.46|17.61|19.53|17.67|19.33|17.49|0
1659085500000|2022-07-29 09:05:00|19.47|17.62|19.33|17.49|19.48|17.63|19.3|17.46|0
1659085800000|2022-07-29 09:10:00|19.36|17.51|19.51|17.65|19.51|17.65|19.28|17.45|0
1659086100000|2022-07-29 09:15:00|19.48|17.63|19.36|17.51|19.53|17.67|19.36|17.51|0
1659086400000|2022-07-29 09:20:00|19.38|17.54|19.45|17.6|19.53|17.67|19.28|17.44|0
1659086700000|2022-07-29 09:25:00|19.47|17.61|19.65|17.78|19.65|17.78|19.44|17.59|0
1659087000000|2022-07-29 09:30:00|19.63|17.76|19.91|18.01|19.91|18.01|19.63|17.76|0
1659087300000|2022-07-29 09:35:00|19.88|17.99|19.83|17.94|19.96|18.06|19.8|17.92|0
1659087600000|2022-07-29 09:40:00|19.82|17.93|19.78|17.89|19.91|18.01|19.77|17.88|0
1659087900000|2022-07-29 09:45:00|19.75|17.87|19.83|17.94|19.88|17.99|19.73|17.85|0
1659088200000|2022-07-29 09:50:00|19.85|17.96|19.83|17.94|19.93|18.03|19.73|17.85|0
1659088500000|2022-07-29 09:55:00|19.81|17.93|20.08|18.17|20.09|18.18|19.78|17.89|0
1659088800000|2022-07-29 10:00:00|20.11|18.19|19.98|18.07|20.18|18.26|19.72|17.85|0
1659089100000|2022-07-29 10:05:00|19.96|18.06|20.13|18.21|20.21|18.28|19.95|18.05|0
1659089400000|2022-07-29 10:10:00|20.1|18.19|19.97|18.07|20.18|18.26|19.92|18.03|0
1659089700000|2022-07-29 10:15:00|19.95|18.05|19.8|17.91|20|18.1|19.76|17.88|0
1659090000000|2022-07-29 10:20:00|19.75|17.87|19.87|17.98|19.92|18.03|19.75|17.87|0
1659090300000|2022-07-29 10:25:00|19.88|17.99|19.87|17.98|19.97|18.07|19.84|17.95|0
1659090600000|2022-07-29 10:30:00|19.9|18|20|18.09|20|18.09|19.88|17.99|0
1659090900000|2022-07-29 10:35:00|19.97|18.07|20.33|18.39|20.33|18.39|19.95|18.05|0
1659091200000|2022-07-29 10:40:00|20.3|18.37|20.23|18.3|20.33|18.39|20.23|18.3|0
1659091500000|2022-07-29 10:45:00|20.19|18.26|20.2|18.28|20.23|18.3|20.1|18.18|0
1659091800000|2022-07-29 10:50:00|20.25|18.27|20.17|18.25|20.38|18.44|20.17|18.25|0
1659092100000|2022-07-29 10:55:00|20.2|18.27|20.12|18.2|20.2|18.27|20.07|18.16|0
1659092400000|2022-07-29 11:00:00|20.09|18.18|19.91|18.02|20.2|18.27|19.89|17.99|0
1659092700000|2022-07-29 11:05:00|19.89|17.99|19.61|17.74|19.91|18.02|19.61|17.74|0
1659093000000|2022-07-29 11:10:00|19.62|17.75|19.61|17.74|19.79|17.9|19.61|17.74|0
1659093300000|2022-07-29 11:15:00|19.63|17.76|19.76|17.88|19.78|17.9|19.61|17.74|0
1659093600000|2022-07-29 11:20:00|19.78|17.9|19.63|17.76|19.84|17.95|19.51|17.65|0
1659093900000|2022-07-29 11:25:00|19.66|17.79|19.48|17.63|19.66|17.79|19.43|17.58|0
1659094200000|2022-07-29 11:30:00|19.51|17.65|19.45|17.6|19.58|17.72|19.43|17.58|0
1659094500000|2022-07-29 11:35:00|19.48|17.62|19.5|17.65|19.65|17.78|19.42|17.57|0
1659094800000|2022-07-29 11:40:00|19.48|17.62|19.43|17.58|19.5|17.65|19.28|17.44|0
1659095100000|2022-07-29 11:45:00|19.4|17.56|19.38|17.53|19.5|17.64|19.35|17.51|0
1659095400000|2022-07-29 11:50:00|19.36|17.52|19.45|17.6|19.53|17.67|19.3|17.46|0
1659095700000|2022-07-29 11:55:00|19.43|17.58|19.54|17.68|19.55|17.69|19.33|17.49|0
1659096000000|2022-07-29 12:00:00|19.53|17.67|19.67|17.8|19.73|17.85|19.5|17.64|0
1659096300000|2022-07-29 12:05:00|19.7|17.82|19.55|17.69|19.75|17.87|19.55|17.69|0
1659096600000|2022-07-29 12:10:00|19.57|17.71|19.37|17.53|19.57|17.71|19.32|17.48|0
1659096900000|2022-07-29 12:15:00|19.35|17.5|19.2|17.37|19.35|17.5|19.15|17.33|0
1659097200000|2022-07-29 12:20:00|19.22|17.39|19.25|17.41|19.27|17.44|19.1|17.28|0
1659097500000|2022-07-29 12:25:00|19.27|17.44|19.12|17.3|19.42|17.57|19.06|17.24|0
1659097800000|2022-07-29 12:30:00|19.18|17.36|18.39|16.64|19.25|17.41|18.38|16.63|0
1659098100000|2022-07-29 12:35:00|18.44|16.68|18.3|16.55|18.8|17.01|18.2|16.47|0
1659098400000|2022-07-29 12:40:00|18.74|16.95|19.26|17.42|19.32|17.48|18.72|16.93|0
1659098700000|2022-07-29 12:45:00|19.28|17.45|19.48|17.62|19.5|17.65|19.26|17.42|0
1659099000000|2022-07-29 12:50:00|19.5|17.65|19.85|17.96|19.88|17.99|19.45|17.6|0
1659099300000|2022-07-29 12:55:00|19.88|17.98|19.3|17.46|19.88|17.98|19.27|17.44|0
1659099600000|2022-07-29 13:00:00|19.32|17.48|18.73|16.95|19.32|17.48|18.69|16.91|0
1659099900000|2022-07-29 13:05:00|18.71|16.93|18.69|16.91|18.81|17.02|18.52|16.75|0
1659100200000|2022-07-29 13:10:00|18.71|16.93|18.64|16.86|18.73|16.95|18.52|16.75|0
1659100500000|2022-07-29 13:15:00|18.59|16.82|18.61|16.84|18.68|16.9|18.55|16.78|0
1659100800000|2022-07-29 13:20:00|18.59|16.82|18.9|17.1|18.92|17.12|18.52|16.75|0
1659101100000|2022-07-29 13:25:00|18.88|17.08|18.92|17.12|19.05|17.23|18.8|17.01|0
1659101400000|2022-07-29 13:30:00|19|17.19|18.58|16.81|19.39|17.54|18.32|16.58|0
1659101700000|2022-07-29 13:35:00|18.42|16.66|18.38|16.63|18.85|17.05|18.17|16.44|0
1659102000000|2022-07-29 13:40:00|18.43|16.67|19.11|17.29|19.46|17.61|18.39|16.64|0
1659102300000|2022-07-29 13:45:00|19.07|17.26|19.43|17.58|19.84|17.95|19.07|17.26|0
1659102600000|2022-07-29 13:50:00|19.46|17.6|19.71|17.83|19.93|18.04|19.38|17.53|0
1659102900000|2022-07-29 13:55:00|19.76|17.87|19.81|17.92|20.09|18.17|19.53|17.67|0
1659103200000|2022-07-29 14:00:00|19.84|17.95|20.66|18.69|20.71|18.74|19.48|17.62|0
1659103500000|2022-07-29 14:05:00|20.68|18.71|20.33|18.4|21|19|20.18|18.26|0
1659103800000|2022-07-29 14:10:00|20.31|18.37|20.13|18.21|20.65|18.68|20.1|18.19|0
1659104100000|2022-07-29 14:15:00|20.18|18.26|20.31|18.37|20.31|18.37|19.9|18|0
1659104400000|2022-07-29 14:20:00|20.33|18.4|20.72|18.75|20.83|18.85|20.13|18.21|0
1659104700000|2022-07-29 14:25:00|20.8|18.82|21.1|19.09|21.55|19.5|20.72|18.75|0
1659105000000|2022-07-29 14:30:00|21.12|19.11|20.67|18.7|21.36|19.33|20.59|18.63|0
1659105300000|2022-07-29 14:35:00|20.59|18.63|20.93|18.94|21.01|19.01|20.56|18.61|0
1659105600000|2022-07-29 14:40:00|20.99|18.99|21.28|19.25|21.33|19.3|20.8|18.82|0
1659105900000|2022-07-29 14:45:00|21.25|19.23|20.93|18.94|21.5|19.45|20.93|18.94|0
1659106200000|2022-07-29 14:50:00|20.98|18.99|21.3|19.27|21.49|19.44|20.8|18.82|0
1659106500000|2022-07-29 14:55:00|21.27|19.25|20.38|18.44|21.38|19.35|20.38|18.44|0
1659106800000|2022-07-29 15:00:00|20.35|18.41|19.94|18.04|20.61|18.65|19.89|17.99|0
1659107100000|2022-07-29 15:05:00|19.99|18.09|20.22|18.29|20.45|18.51|19.96|18.06|0
1659107400000|2022-07-29 15:10:00|20.19|18.27|20.73|18.75|20.87|18.89|19.87|17.97|0
1659107700000|2022-07-29 15:15:00|20.77|18.79|20.98|18.98|21|19|20.46|18.51|0
1659108000000|2022-07-29 15:20:00|20.95|18.96|20.2|18.27|21|19|20.2|18.27|0
1659108300000|2022-07-29 15:25:00|20.17|18.25|19.19|17.36|20.27|18.34|19.14|17.31|0
1659108600000|2022-07-29 15:30:00|19.14|17.31|20.07|18.16|20.4|18.46|18.82|17.02|0
1659108900000|2022-07-29 15:35:00|20.04|18.14|20.82|18.83|20.82|18.83|20.04|18.14|0
1659109200000|2022-07-29 15:40:00|20.84|18.86|21.43|19.38|21.43|19.38|20.76|18.79|0
1659109500000|2022-07-29 15:45:00|21.4|19.36|21.13|19.12|21.53|19.48|21.13|19.12|0
1659109800000|2022-07-29 15:50:00|21.16|19.14|21.5|19.46|21.58|19.53|21|19|0
1659110100000|2022-07-29 15:55:00|21.53|19.48|21.4|19.36|21.64|19.58|21.29|19.26|0
1659110400000|2022-07-29 16:00:00|21.42|19.38|20.52|18.57|21.58|19.52|20.11|18.19|0
1659110700000|2022-07-29 16:05:00|20.47|18.52|19.9|18.01|20.47|18.52|19.78|17.89|0
1659111000000|2022-07-29 16:10:00|19.98|18.08|20.11|18.19|20.44|18.5|19.98|18.08|0
1659111300000|2022-07-29 16:15:00|20.13|18.22|20.57|18.61|20.73|18.76|20.11|18.19|0
1659111600000|2022-07-29 16:20:00|20.6|18.64|20.57|18.61|20.7|18.73|20.34|18.4|0
1659111900000|2022-07-29 16:25:00|20.58|18.62|20.54|18.59|20.68|18.71|20.41|18.47|0
1659112200000|2022-07-29 16:30:00|20.57|18.61|20.67|18.7|20.83|18.85|20.49|18.54|0
1659112500000|2022-07-29 16:35:00|20.65|18.68|20.83|18.85|20.88|18.89|20.28|18.35|0
1659112800000|2022-07-29 16:40:00|20.8|18.82|20.88|18.89|20.91|18.92|20.62|18.66|0
1659113100000|2022-07-29 16:45:00|20.86|18.87|21.23|19.21|21.31|19.28|20.8|18.82|0
1659113400000|2022-07-29 16:50:00|21.2|19.18|21.63|19.57|21.63|19.57|21.17|19.16|0
1659113700000|2022-07-29 16:55:00|21.66|19.6|21.47|19.42|21.74|19.67|21.41|19.37|0
1659114000000|2022-07-29 17:00:00|21.44|19.4|21.2|19.18|21.52|19.47|21.12|19.11|0
1659114300000|2022-07-29 17:05:00|21.17|19.15|21.4|19.36|21.45|19.41|21.12|19.11|0
1659114600000|2022-07-29 17:10:00|21.42|19.38|21.45|19.41|21.56|19.5|21.18|19.16|0
1659114900000|2022-07-29 17:15:00|21.48|19.43|21.42|19.38|21.53|19.48|21.34|19.31|0
1659115200000|2022-07-29 17:20:00|21.45|19.4|21.34|19.31|21.56|19.5|21.23|19.21|0
1659115500000|2022-07-29 17:25:00|21.31|19.28|21.07|19.06|21.39|19.36|21.02|19.02|0
1659115800000|2022-07-29 17:30:00|21.04|19.04|21.23|19.21|21.47|19.43|21.04|19.04|0
1659116100000|2022-07-29 17:35:00|21.2|19.18|21.52|19.47|21.55|19.5|21.15|19.13|0
1659116400000|2022-07-29 17:40:00|21.55|19.5|21.23|19.21|21.74|19.67|21.12|19.11|0
1659116700000|2022-07-29 17:45:00|21.2|19.18|21.34|19.31|21.45|19.4|21.15|19.14|0
1659117000000|2022-07-29 17:50:00|21.31|19.28|21.64|19.57|21.69|19.62|21.31|19.28|0
1659117300000|2022-07-29 17:55:00|21.66|19.6|21.44|19.4|21.8|19.72|21.36|19.33|0
1659117600000|2022-07-29 18:00:00|21.47|19.42|21.55|19.5|21.6|19.55|21.2|19.18|0
1659117900000|2022-07-29 18:05:00|21.58|19.52|21.88|19.79|21.88|19.79|21.58|19.52|0
1659118200000|2022-07-29 18:10:00|21.85|19.77|22.42|20.28|22.54|20.4|21.8|19.73|0
1659118500000|2022-07-29 18:15:00|22.4|20.27|22.71|20.55|22.74|20.57|22.26|20.14|0
1659118800000|2022-07-29 18:20:00|22.68|20.52|22.57|20.42|22.74|20.57|22.46|20.32|0
1659119100000|2022-07-29 18:25:00|22.54|20.39|22.73|20.57|22.78|20.61|22.4|20.27|0
1659119400000|2022-07-29 18:30:00|22.76|20.6|22.79|20.62|22.82|20.65|22.56|20.42|0
1659119700000|2022-07-29 18:35:00|22.82|20.65|22.93|20.75|23.25|21.03|22.82|20.65|0
1659120000000|2022-07-29 18:40:00|22.85|20.67|22.68|20.52|22.93|20.75|22.54|20.39|0
1659120300000|2022-07-29 18:45:00|22.7|20.54|22.76|20.59|22.96|20.77|22.56|20.41|0
1659120600000|2022-07-29 18:50:00|22.73|20.57|22.93|20.74|22.98|20.8|22.65|20.49|0
1659120900000|2022-07-29 18:55:00|22.87|20.69|23.04|20.85|23.07|20.87|22.79|20.62|0
1659121200000|2022-07-29 19:00:00|23.1|20.9|23.62|21.37|23.62|21.37|22.98|20.79|0
1659121500000|2022-07-29 19:05:00|23.59|21.34|23.21|21|23.59|21.34|23.18|20.97|0
1659121800000|2022-07-29 19:10:00|23.24|21.02|23.47|21.23|23.47|21.23|23.06|20.87|0
1659122100000|2022-07-29 19:15:00|23.49|21.26|22.87|20.69|23.49|21.26|22.59|20.44|0
1659122400000|2022-07-29 19:20:00|22.84|20.67|23.1|20.9|23.1|20.9|22.76|20.59|0
1659122700000|2022-07-29 19:25:00|23.16|20.95|23.48|21.24|23.5|21.27|23.13|20.93|0
1659123000000|2022-07-29 19:30:00|23.45|21.21|23.71|21.45|23.71|21.45|23.07|20.87|0
1659123300000|2022-07-29 19:35:00|23.74|21.48|23.42|21.19|23.77|21.5|23.42|21.19|0
1659123600000|2022-07-29 19:40:00|23.39|21.16|23.5|21.26|23.65|21.4|23.18|20.98|0
1659123900000|2022-07-29 19:45:00|23.44|21.21|23.59|21.34|23.73|21.47|23.33|21.11|0
1659124200000|2022-07-29 19:50:00|23.56|21.31|22.92|20.74|23.7|21.45|22.89|20.71|0
1659124500000|2022-07-29 19:55:00|22.95|20.77|22.64|20.48|22.95|20.77|22.47|20.33|0
1659124800000|2022-07-29 20:00:00|22.52|20.38|22.66|20.51|22.98|20.79|22.52|20.38|0
1659125100000|2022-07-29 20:05:00|22.72|20.56|22.47|20.33|22.78|20.61|22.47|20.33|0
1659125400000|2022-07-29 20:10:00|22.49|20.35|22.55|20.4|22.63|20.48|22.47|20.33|0
1659313800000|2022-08-01 00:30:00|20.36|18.42|20.36|18.42|20.45|18.5|20.36|18.42|0
1659314100000|2022-08-01 00:35:00|20.33|18.4|20.28|18.35|20.44|18.49|20.23|18.3|0
1659314400000|2022-08-01 00:40:00|20.26|18.33|20.36|18.42|20.44|18.49|20.26|18.33|0
1659314700000|2022-08-01 00:45:00|20.37|18.43|20.38|18.44|20.46|18.51|20.36|18.42|0
1659315000000|2022-08-01 00:50:00|20.41|18.47|20.38|18.44|20.46|18.51|20.38|18.44|0
1659315300000|2022-08-01 00:55:00|20.4|18.45|20.33|18.39|20.4|18.45|20.25|18.32|0
1659315600000|2022-08-01 01:00:00|20.36|18.42|20.21|18.29|20.41|18.46|20.21|18.29|0
1659315900000|2022-08-01 01:05:00|20.2|18.27|20.17|18.25|20.28|18.34|20.12|18.2|0
1659316200000|2022-08-01 01:10:00|20.15|18.23|20.38|18.44|20.4|18.46|20.15|18.23|0
1659316500000|2022-08-01 01:15:00|20.35|18.41|20.54|18.58|20.54|18.58|20.3|18.37|0
1659316800000|2022-08-01 01:20:00|20.55|18.59|20.38|18.44|20.59|18.63|20.38|18.44|0
1659317100000|2022-08-01 01:25:00|20.4|18.46|20.48|18.53|20.48|18.53|20.38|18.44|0
1659317400000|2022-08-01 01:30:00|20.45|18.51|20.58|18.62|20.64|18.67|20.27|18.34|0
1659317700000|2022-08-01 01:35:00|20.6|18.64|20.61|18.65|20.69|18.72|20.51|18.55|0
1659318000000|2022-08-01 01:40:00|20.58|18.62|20.48|18.53|20.66|18.69|20.4|18.46|0
1659318300000|2022-08-01 01:45:00|20.46|18.51|20.27|18.34|20.48|18.53|20.24|18.31|0
1659318600000|2022-08-01 01:50:00|20.24|18.31|20.48|18.53|20.5|18.55|20.24|18.31|0
1659318900000|2022-08-01 01:55:00|20.46|18.51|20.53|18.57|20.63|18.67|20.4|18.45|0
1659319200000|2022-08-01 02:00:00|20.5|18.55|20.37|18.43|20.55|18.6|20.37|18.43|0
1659319500000|2022-08-01 02:05:00|20.39|18.45|20.37|18.43|20.46|18.51|20.34|18.4|0
1659319800000|2022-08-01 02:10:00|20.38|18.44|20.37|18.43|20.38|18.44|20.26|18.33|0
1659320100000|2022-08-01 02:15:00|20.34|18.4|20.31|18.38|20.37|18.43|20.29|18.36|0
1659320400000|2022-08-01 02:20:00|20.34|18.4|20.36|18.43|20.37|18.43|20.31|18.38|0
1659320700000|2022-08-01 02:25:00|20.39|18.45|20.61|18.65|20.63|18.66|20.36|18.43|0
1659321000000|2022-08-01 02:30:00|20.63|18.66|20.52|18.57|20.68|18.71|20.52|18.57|0
1659321300000|2022-08-01 02:35:00|20.55|18.59|20.44|18.49|20.55|18.59|20.41|18.47|0
1659321600000|2022-08-01 02:40:00|20.45|18.5|20.45|18.5|20.49|18.54|20.41|18.47|0
1659321900000|2022-08-01 02:45:00|20.47|18.52|20.52|18.56|20.6|18.64|20.47|18.52|0
1659322200000|2022-08-01 02:50:00|20.5|18.55|20.57|18.61|20.57|18.61|20.46|18.51|0
1659322500000|2022-08-01 02:55:00|20.62|18.66|20.59|18.63|20.7|18.73|20.55|18.6|0
1659322800000|2022-08-01 03:00:00|20.58|18.62|20.46|18.51|20.59|18.63|20.46|18.51|0
1659323100000|2022-08-01 03:05:00|20.44|18.49|20.41|18.46|20.49|18.54|20.33|18.39|0
1659323400000|2022-08-01 03:10:00|20.38|18.44|20.38|18.44|20.46|18.51|20.33|18.39|0
1659323700000|2022-08-01 03:15:00|20.41|18.46|20.12|18.2|20.41|18.46|20.12|18.2|0
1659324000000|2022-08-01 03:20:00|20.09|18.18|19.99|18.09|20.09|18.18|19.99|18.09|0
1659324300000|2022-08-01 03:25:00|20.02|18.11|19.91|18.02|20.04|18.13|19.83|17.95|0
1659324600000|2022-08-01 03:30:00|19.9|18|19.96|18.06|19.97|18.07|19.86|17.97|0
1659324900000|2022-08-01 03:35:00|19.94|18.04|19.99|18.08|19.99|18.08|19.94|18.04|0
1659325200000|2022-08-01 03:40:00|19.97|18.07|19.99|18.08|19.99|18.08|19.96|18.06|0
1659325500000|2022-08-01 03:45:00|19.96|18.06|19.86|17.97|19.96|18.06|19.86|17.97|0
1659325800000|2022-08-01 03:50:00|19.88|17.99|19.93|18.03|19.96|18.06|19.86|17.96|0
1659326100000|2022-08-01 03:55:00|19.96|18.06|19.93|18.03|19.96|18.06|19.93|18.03|0
1659326400000|2022-08-01 04:00:00|19.91|18.01|19.96|18.06|19.96|18.06|19.88|17.99|0
1659326700000|2022-08-01 04:05:00|19.98|18.08|19.88|17.99|19.98|18.08|19.88|17.99|0
1659327000000|2022-08-01 04:10:00|19.85|17.98|19.95|18.05|19.98|18.08|19.85|17.96|0
1659327300000|2022-08-01 04:15:00|19.98|18.08|20.11|18.19|20.11|18.19|19.98|18.08|0
1659327600000|2022-08-01 04:20:00|20.12|18.2|20.13|18.22|20.13|18.22|20.07|18.16|0
1659327900000|2022-08-01 04:25:00|20.12|18.2|20.18|18.26|20.18|18.26|20.08|18.17|0
1659328200000|2022-08-01 04:30:00|20.16|18.24|20.13|18.21|20.18|18.26|20.08|18.17|0
1659328500000|2022-08-01 04:35:00|20.16|18.24|20|18.1|20.16|18.24|20|18.1|0
1659328800000|2022-08-01 04:40:00|20.03|18.12|20.08|18.17|20.1|18.19|20|18.1|0
1659329100000|2022-08-01 04:45:00|20.1|18.19|20.02|18.12|20.1|18.19|20.02|18.12|0
1659329400000|2022-08-01 04:50:00|20.05|18.14|20.1|18.19|20.1|18.19|20|18.09|0
1659329700000|2022-08-01 04:55:00|20.11|18.2|20.18|18.26|20.18|18.26|20.1|18.19|0
1659330000000|2022-08-01 05:00:00|20.2|18.28|20.12|18.21|20.2|18.28|20.11|18.2|0
1659330300000|2022-08-01 05:05:00|20.1|18.18|20.1|18.18|20.18|18.25|20.08|18.17|0
1659330600000|2022-08-01 05:10:00|20.08|18.17|19.97|18.07|20.1|18.18|19.92|18.02|0
1659330900000|2022-08-01 05:15:00|19.94|18.04|20.02|18.11|20.03|18.12|19.92|18.02|0
1659331200000|2022-08-01 05:20:00|19.99|18.09|19.94|18.04|20.06|18.15|19.94|18.04|0
1659331500000|2022-08-01 05:25:00|19.95|18.05|20.04|18.13|20.08|18.17|19.95|18.05|0
1659331800000|2022-08-01 05:30:00|20.07|18.16|20.04|18.13|20.22|18.3|20.04|18.13|0
1659332100000|2022-08-01 05:35:00|20.02|18.11|19.83|17.95|20.04|18.13|19.83|17.95|0
1659332400000|2022-08-01 05:40:00|19.73|17.85|19.68|17.81|19.76|17.88|19.63|17.76|0
1659332700000|2022-08-01 05:45:00|19.67|17.79|19.86|17.97|19.86|17.97|19.67|17.79|0
1659333000000|2022-08-01 05:50:00|19.88|17.99|20.06|18.15|20.06|18.15|19.86|17.97|0
1659333300000|2022-08-01 05:55:00|20.09|18.18|20.19|18.27|20.19|18.27|20.05|18.14|0
1659333600000|2022-08-01 06:00:00|20.22|18.29|20.29|18.36|20.32|18.39|20.19|18.27|0
1659333900000|2022-08-01 06:05:00|20.32|18.39|20.19|18.27|20.32|18.39|20.19|18.27|0
1659334200000|2022-08-01 06:10:00|20.22|18.29|20.32|18.38|20.32|18.38|20.14|18.22|0
1659334500000|2022-08-01 06:15:00|20.35|18.41|20.14|18.22|20.35|18.41|20.12|18.21|0
1659334800000|2022-08-01 06:20:00|20.16|18.24|20.03|18.12|20.24|18.31|20.03|18.12|0
1659335100000|2022-08-01 06:25:00|20.04|18.14|20.19|18.26|20.19|18.26|19.99|18.09|0
1659335400000|2022-08-01 06:30:00|20.16|18.24|20.06|18.15|20.17|18.25|19.95|18.05|0
1659335700000|2022-08-01 06:35:00|20.03|18.12|20.03|18.12|20.11|18.19|19.95|18.05|0
1659336000000|2022-08-01 06:40:00|20.05|18.14|20.16|18.24|20.21|18.28|20.03|18.12|0
1659336300000|2022-08-01 06:45:00|20.18|18.26|20.26|18.33|20.32|18.39|20.16|18.24|0
1659336600000|2022-08-01 06:50:00|20.29|18.35|20.28|18.35|20.31|18.38|20.18|18.26|0
1659336900000|2022-08-01 06:55:00|20.27|18.34|20.31|18.38|20.35|18.41|20.26|18.33|0
1659337200000|2022-08-01 07:00:00|20.52|18.57|20.72|18.74|20.76|18.78|20.41|18.47|0
1659337500000|2022-08-01 07:05:00|20.73|18.76|20.76|18.78|20.84|18.85|20.6|18.64|0
1659337800000|2022-08-01 07:10:00|20.74|18.77|20.73|18.75|20.9|18.91|20.67|18.71|0
1659338100000|2022-08-01 07:15:00|20.74|18.77|20.62|18.66|20.75|18.78|20.54|18.59|0
1659338400000|2022-08-01 07:20:00|20.61|18.64|20.78|18.8|20.83|18.85|20.58|18.62|0
1659338700000|2022-08-01 07:25:00|20.81|18.82|20.67|18.7|20.82|18.83|20.62|18.66|0
1659339000000|2022-08-01 07:30:00|20.7|18.73|21.07|19.06|21.15|19.14|20.7|18.73|0
1659339300000|2022-08-01 07:35:00|21.1|19.09|21.26|19.23|21.39|19.36|21.1|19.09|0
1659339600000|2022-08-01 07:40:00|21.23|19.21|21.18|19.16|21.34|19.31|21.1|19.09|0
1659339900000|2022-08-01 07:45:00|21.19|19.17|21.12|19.11|21.26|19.23|21.09|19.09|0
1659340200000|2022-08-01 07:50:00|21.11|19.1|20.97|18.97|21.12|19.11|20.87|18.88|0
1659340500000|2022-08-01 07:55:00|20.99|18.99|20.99|18.99|21.07|19.06|20.88|18.89|0
1659340800000|2022-08-01 08:00:00|20.96|18.96|20.98|18.99|21.07|19.06|20.9|18.91|0
1659341100000|2022-08-01 08:05:00|21.01|19.01|21.12|19.11|21.14|19.13|20.93|18.94|0
1659341400000|2022-08-01 08:10:00|21.14|19.13|20.93|18.94|21.33|19.3|20.8|18.82|0
1659341700000|2022-08-01 08:15:00|20.9|18.91|20.9|18.91|21.03|19.03|20.87|18.89|0
1659342000000|2022-08-01 08:20:00|20.87|18.89|20.75|18.78|20.93|18.93|20.74|18.76|0
1659342300000|2022-08-01 08:25:00|20.79|18.81|20.77|18.79|20.79|18.81|20.66|18.69|0
1659342600000|2022-08-01 08:30:00|20.74|18.76|20.87|18.88|20.9|18.91|20.74|18.76|0
1659342900000|2022-08-01 08:35:00|20.84|18.86|20.74|18.76|20.9|18.91|20.66|18.69|0
1659343200000|2022-08-01 08:40:00|20.76|18.79|20.52|18.57|20.76|18.79|20.52|18.57|0
1659343500000|2022-08-01 08:45:00|20.58|18.62|20.31|18.38|20.6|18.64|20.31|18.38|0
1659343800000|2022-08-01 08:50:00|20.33|18.39|20.35|18.41|20.35|18.41|20.21|18.28|0
1659344100000|2022-08-01 08:55:00|20.34|18.4|20.36|18.42|20.38|18.44|20.29|18.35|0
1659344400000|2022-08-01 09:00:00|20.39|18.45|20.51|18.55|20.55|18.59|20.34|18.4|0
1659344700000|2022-08-01 09:05:00|20.52|18.57|20.55|18.59|20.57|18.61|20.44|18.49|0
1659345000000|2022-08-01 09:10:00|20.56|18.6|20.76|18.78|20.81|18.83|20.55|18.59|0
1659345300000|2022-08-01 09:15:00|20.74|18.77|20.72|18.74|20.76|18.78|20.65|18.68|0
1659345600000|2022-08-01 09:20:00|20.7|18.73|20.75|18.78|20.77|18.79|20.68|18.71|0
1659345900000|2022-08-01 09:25:00|20.78|18.8|20.65|18.68|20.83|18.85|20.62|18.66|0
1659346200000|2022-08-01 09:30:00|20.63|18.67|21.05|19.04|21.1|19.09|20.63|18.67|0
1659346500000|2022-08-01 09:35:00|21.07|19.07|21.14|19.13|21.22|19.2|20.99|18.99|0
1659346800000|2022-08-01 09:40:00|21.13|19.11|21.04|19.04|21.15|19.14|20.99|18.99|0
1659347100000|2022-08-01 09:45:00|21.07|19.06|21.2|19.19|21.2|19.19|21|19|0
1659347400000|2022-08-01 09:50:00|21.23|19.21|21.02|19.01|21.23|19.21|21.02|19.01|0
1659347700000|2022-08-01 09:55:00|21|19|21.04|19.04|21.12|19.11|20.99|18.99|0
1659348000000|2022-08-01 10:00:00|21.07|19.06|21.2|19.18|21.2|19.18|20.97|18.98|0
1659348300000|2022-08-01 10:05:00|21.23|19.21|21.16|19.14|21.36|19.33|21.09|19.08|0
1659348600000|2022-08-01 10:10:00|21.17|19.16|20.96|18.96|21.17|19.16|20.9|18.91|0
1659348900000|2022-08-01 10:15:00|20.93|18.94|21.09|19.08|21.12|19.11|20.9|18.91|0
1659349200000|2022-08-01 10:20:00|21.12|19.11|20.98|18.98|21.12|19.11|20.88|18.89|0
1659349500000|2022-08-01 10:25:00|20.97|18.97|21.06|19.06|21.06|19.06|20.93|18.94|0
1659349800000|2022-08-01 10:30:00|21.03|19.03|21.06|19.05|21.06|19.06|20.86|18.87|0
1659350100000|2022-08-01 10:35:00|21.05|19.04|21.01|19.01|21.09|19.08|20.98|18.98|0
1659350400000|2022-08-01 10:40:00|20.98|18.98|20.95|18.96|21.03|19.03|20.91|18.92|0
1659350700000|2022-08-01 10:45:00|20.94|18.94|20.87|18.88|20.99|18.99|20.84|18.86|0
1659351000000|2022-08-01 10:50:00|20.86|18.87|20.92|18.93|20.98|18.98|20.84|18.86|0
1659351300000|2022-08-01 10:55:00|20.94|18.94|21|19|21.06|19.05|20.87|18.88|0
1659351600000|2022-08-01 11:00:00|21.04|19.04|21.08|19.07|21.11|19.1|20.97|18.98|0
1659351900000|2022-08-01 11:05:00|21.05|19.05|21.08|19.07|21.19|19.17|21.03|19.02|0
1659352200000|2022-08-01 11:10:00|21.09|19.08|21.3|19.27|21.36|19.33|21.04|19.04|0
1659352500000|2022-08-01 11:15:00|21.32|19.29|21.28|19.25|21.35|19.32|21.21|19.19|0
1659352800000|2022-08-01 11:20:00|21.29|19.27|21.27|19.24|21.43|19.39|21.24|19.22|0
1659353100000|2022-08-01 11:25:00|21.28|19.25|21.29|19.26|21.43|19.39|21.27|19.24|0
1659353400000|2022-08-01 11:30:00|21.34|19.31|21.15|19.14|21.36|19.32|21.13|19.12|0
1659353700000|2022-08-01 11:35:00|21.17|19.15|21.23|19.21|21.24|19.21|21.13|19.12|0
1659354000000|2022-08-01 11:40:00|21.26|19.24|21.52|19.47|21.72|19.66|21.26|19.24|0
1659354300000|2022-08-01 11:45:00|21.51|19.46|21.67|19.6|21.92|19.83|21.51|19.46|0
1659354600000|2022-08-01 11:50:00|21.65|19.59|21.48|19.43|21.67|19.6|21.48|19.43|0
1659354900000|2022-08-01 11:55:00|21.42|19.38|21.31|19.28|21.42|19.38|21.26|19.23|0
1659355200000|2022-08-01 12:00:00|21.28|19.26|21.04|19.04|21.31|19.28|21.04|19.04|0
1659355500000|2022-08-01 12:05:00|21.03|19.02|20.75|18.77|21.03|19.02|20.64|18.67|0
1659355800000|2022-08-01 12:10:00|20.77|18.79|20.67|18.7|20.8|18.82|20.56|18.6|0
1659356100000|2022-08-01 12:15:00|20.64|18.67|20.56|18.6|20.72|18.75|20.53|18.58|0
1659356400000|2022-08-01 12:20:00|20.59|18.62|20.45|18.5|20.61|18.65|20.4|18.46|0
1659356700000|2022-08-01 12:25:00|20.48|18.53|20.37|18.43|20.48|18.53|20.14|18.22|0
1659357000000|2022-08-01 12:30:00|20.35|18.41|20.27|18.34|20.56|18.6|20.18|18.25|0
1659357300000|2022-08-01 12:35:00|20.24|18.31|20.16|18.24|20.29|18.36|20.09|18.17|0
1659357600000|2022-08-01 12:40:00|20.14|18.22|20.14|18.22|20.16|18.24|19.9|18.01|0
1659357900000|2022-08-01 12:45:00|20.15|18.23|19.67|17.8|20.16|18.24|19.6|17.73|0
1659358200000|2022-08-01 12:50:00|19.7|17.82|19.17|17.34|19.85|17.96|19.14|17.32|0
1659358500000|2022-08-01 12:55:00|19.19|17.36|19.14|17.32|19.37|17.52|19.14|17.32|0
1659358800000|2022-08-01 13:00:00|19.09|17.27|18.6|16.83|19.17|17.34|18.43|16.67|0
1659359100000|2022-08-01 13:05:00|18.65|16.87|19.16|17.34|19.16|17.34|18.62|16.85|0
1659359400000|2022-08-01 13:10:00|19.18|17.35|19.24|17.41|19.24|17.41|19.02|17.2|0
1659359700000|2022-08-01 13:15:00|19.21|17.38|18.79|17|19.24|17.41|18.74|16.96|0
1659360000000|2022-08-01 13:20:00|18.77|16.98|19.11|17.29|19.12|17.3|18.67|16.89|0
1659360300000|2022-08-01 13:25:00|19.1|17.28|18.84|17.04|19.14|17.31|18.74|16.96|0
1659360600000|2022-08-01 13:30:00|18.91|17.11|20.44|18.49|20.44|18.49|18.14|16.41|0
1659360900000|2022-08-01 13:35:00|20.36|18.42|21.01|19.01|21.07|19.06|20.36|18.42|0
1659361200000|2022-08-01 13:40:00|21.07|19.06|21.82|19.74|22.06|19.96|20.85|18.87|0
1659361500000|2022-08-01 13:45:00|21.79|19.72|21.84|19.76|22.09|19.99|21.47|19.42|0
1659361800000|2022-08-01 13:50:00|21.87|19.79|22.93|20.74|23.13|20.92|21.76|19.69|0
1659362100000|2022-08-01 13:55:00|22.9|20.72|22.77|20.6|23.38|21.16|22.7|20.54|0
1659362400000|2022-08-01 14:00:00|22.71|20.55|23.15|20.95|23.64|21.39|22.28|20.16|0
1659362700000|2022-08-01 14:05:00|23.1|20.9|24.11|21.81|24.65|22.3|23.1|20.9|0
1659363000000|2022-08-01 14:10:00|24.06|21.77|22.83|20.66|24.23|21.92|22.77|20.61|0
1659363300000|2022-08-01 14:15:00|22.89|20.71|21.36|19.32|22.94|20.76|21.36|19.32|0
1659363600000|2022-08-01 14:20:00|21.33|19.3|21.36|19.32|21.57|19.52|20.87|18.89|0
1659363900000|2022-08-01 14:25:00|21.3|19.27|20.55|18.6|21.36|19.32|20.27|18.34|0
1659364200000|2022-08-01 14:30:00|20.59|18.63|20.9|18.91|21.19|19.17|20.58|18.62|0
1659364500000|2022-08-01 14:35:00|20.92|18.93|21.46|19.42|21.46|19.42|20.82|18.83|0
1659364800000|2022-08-01 14:40:00|21.52|19.47|22.37|20.24|22.46|20.32|21.52|19.47|0
1659365100000|2022-08-01 14:45:00|22.43|20.29|23.02|20.83|23.23|21.01|22.29|20.16|0
1659365400000|2022-08-01 14:50:00|23.05|20.86|23.72|21.46|23.9|21.62|23.05|20.86|0
1659365700000|2022-08-01 14:55:00|23.66|21.41|23.51|21.27|23.69|21.43|23.37|21.14|0
1659366000000|2022-08-01 15:00:00|23.57|21.33|23.11|20.91|23.93|21.65|23.02|20.83|0
1659366300000|2022-08-01 15:05:00|23.14|20.93|22.88|20.7|23.16|20.96|22.62|20.47|0
1659366600000|2022-08-01 15:10:00|22.93|20.75|23.42|21.19|23.45|21.22|22.79|20.62|0
1659366900000|2022-08-01 15:15:00|23.45|21.22|21.97|19.88|23.45|21.22|21.97|19.88|0
1659367200000|2022-08-01 15:20:00|21.92|19.83|23.1|20.9|23.19|20.98|21.81|19.73|0
1659367500000|2022-08-01 15:25:00|23.09|20.89|23.33|21.11|23.64|21.39|22.93|20.75|0
1659367800000|2022-08-01 15:30:00|23.39|21.16|22.61|20.46|23.39|21.16|22.43|20.29|0
1659368100000|2022-08-01 15:35:00|22.67|20.51|22.67|20.51|22.81|20.64|22.36|20.23|0
1659368400000|2022-08-01 15:40:00|22.64|20.49|23.21|21|23.24|21.03|22.53|20.38|0
1659368700000|2022-08-01 15:45:00|23.24|21.03|23.77|21.5|23.77|21.5|23.01|20.82|0
1659369000000|2022-08-01 15:50:00|23.74|21.48|23.39|21.16|23.86|21.58|23.39|21.16|0
1659369300000|2022-08-01 15:55:00|23.41|21.18|23.09|20.9|23.41|21.18|23.09|20.9|0
1659369600000|2022-08-01 16:00:00|23.12|20.92|22.72|20.56|23.27|21.05|22.61|20.46|0
1659369900000|2022-08-01 16:05:00|22.75|20.58|22.41|20.28|22.92|20.74|22.41|20.28|0
1659370200000|2022-08-01 16:10:00|22.44|20.3|21.82|19.75|22.72|20.56|21.52|19.47|0
1659370500000|2022-08-01 16:15:00|21.85|19.77|22.07|19.97|22.13|20.02|21.66|19.6|0
1659370800000|2022-08-01 16:20:00|22.04|19.94|22.43|20.3|22.63|20.48|21.99|19.89|0
1659371100000|2022-08-01 16:25:00|22.41|20.27|22.46|20.32|22.66|20.5|22.36|20.23|0
1659371400000|2022-08-01 16:30:00|22.49|20.35|22.43|20.3|22.52|20.37|22.07|19.97|0
1659371700000|2022-08-01 16:35:00|22.46|20.32|22.21|20.09|22.49|20.35|21.98|19.89|0
1659372000000|2022-08-01 16:40:00|22.18|20.07|22.26|20.14|22.35|20.22|21.87|19.79|0
1659372300000|2022-08-01 16:45:00|22.29|20.17|22.23|20.12|22.77|20.6|22.12|20.01|0
1659372600000|2022-08-01 16:50:00|22.29|20.17|22.04|19.94|22.32|20.19|21.98|19.89|0
1659372900000|2022-08-01 16:55:00|22.06|19.96|22.15|20.04|22.17|20.06|21.65|19.59|0
1659373200000|2022-08-01 17:00:00|22.09|19.99|21|19|22.15|20.04|20.95|18.95|0
1659373500000|2022-08-01 17:05:00|21.03|19.02|21.65|19.59|21.81|19.74|20.87|18.88|0
1659373800000|2022-08-01 17:10:00|21.62|19.56|21.76|19.68|21.78|19.71|21.24|19.22|0
1659374100000|2022-08-01 17:15:00|21.84|19.76|20.89|18.9|21.95|19.86|20.86|18.88|0
1659374400000|2022-08-01 17:20:00|20.92|18.92|20.89|18.9|21.21|19.19|20.57|18.61|0
1659374700000|2022-08-01 17:25:00|20.94|18.95|20.31|18.38|20.96|18.96|20.28|18.35|0
1659375000000|2022-08-01 17:30:00|20.26|18.33|19.9|18|20.54|18.59|19.9|18|0
1659375300000|2022-08-01 17:35:00|19.92|18.02|20.13|18.21|20.26|18.33|19.84|17.95|0
1659375600000|2022-08-01 17:40:00|20.15|18.23|19.84|17.95|20.26|18.33|19.61|17.75|0
1659375900000|2022-08-01 17:45:00|19.8|17.92|19.71|17.84|19.82|17.93|19.19|17.36|0
1659376200000|2022-08-01 17:50:00|19.66|17.79|19.66|17.79|19.74|17.86|19.29|17.45|0
1659376500000|2022-08-01 17:55:00|19.64|17.77|21.74|19.67|21.93|19.84|19.39|17.54|0
1659376800000|2022-08-01 18:00:00|21.6|19.55|21.41|19.38|21.71|19.64|20.94|18.94|0
1659377100000|2022-08-01 18:05:00|21.39|19.35|21.74|19.67|21.76|19.69|21.15|19.13|0
1659377400000|2022-08-01 18:10:00|21.63|19.57|22.23|20.11|22.23|20.11|21.36|19.33|0
1659377700000|2022-08-01 18:15:00|22.28|20.16|21.82|19.74|22.48|20.34|21.68|19.62|0
1659378000000|2022-08-01 18:20:00|21.84|19.76|22.25|20.13|22.25|20.13|21.6|19.54|0
1659378300000|2022-08-01 18:25:00|22.2|20.08|22.11|20.01|22.25|20.13|21.81|19.74|0
1659378600000|2022-08-01 18:30:00|22.09|19.98|22.25|20.13|22.39|20.26|22|19.91|0
1659378900000|2022-08-01 18:35:00|22.28|20.16|22.47|20.33|22.58|20.43|22.25|20.13|0
1659379200000|2022-08-01 18:40:00|22.5|20.36|21.89|19.81|22.64|20.48|21.89|19.81|0
1659379500000|2022-08-01 18:45:00|21.92|19.83|22.06|19.96|22.19|20.08|21.73|19.66|0
1659379800000|2022-08-01 18:50:00|21.92|19.83|22.47|20.33|22.52|20.38|21.67|19.61|0
1659380100000|2022-08-01 18:55:00|22.5|20.35|23.24|21.03|23.63|21.38|22.44|20.3|0
1659380400000|2022-08-01 19:00:00|23.26|21.04|22.2|20.08|23.31|21.09|21.72|19.65|0
1659380700000|2022-08-01 19:05:00|22.23|20.11|22.73|20.56|22.84|20.67|22.01|19.91|0
1659381000000|2022-08-01 19:10:00|22.7|20.54|22.87|20.69|22.9|20.72|22.36|20.23|0
1659381300000|2022-08-01 19:15:00|22.93|20.74|22.67|20.51|23.13|20.92|22.61|20.46|0
1659381600000|2022-08-01 19:20:00|22.64|20.49|21.95|19.86|22.64|20.49|21.89|19.81|0
1659381900000|2022-08-01 19:25:00|21.89|19.81|21.89|19.81|22|19.91|21.7|19.63|0
1659382200000|2022-08-01 19:30:00|21.84|19.76|22.08|19.98|22.17|20.05|21.67|19.61|0
1659382500000|2022-08-01 19:35:00|22.05|19.95|22.08|19.98|22.14|20.03|21.83|19.76|0
1659382800000|2022-08-01 19:40:00|22.11|20|21.83|19.75|22.55|20.41|21.75|19.68|0
1659383100000|2022-08-01 19:45:00|21.81|19.73|22.24|20.13|22.44|20.3|21.72|19.65|0
1659383400000|2022-08-01 19:50:00|22.69|20.53|21.83|19.75|22.69|20.53|21.8|19.73|0
1659383700000|2022-08-01 19:55:00|21.78|19.7|21.78|19.7|22.13|20.02|21.56|19.5|0
1659384000000|2022-08-01 20:00:00|21.88|19.8|22.08|19.97|22.21|20.1|21.64|19.58|0
1659384300000|2022-08-01 20:05:00|22.1|20|22.02|19.92|22.19|20.07|21.99|19.9|0
1659384600000|2022-08-01 20:10:00|22.05|19.95|22.13|20.02|22.21|20.1|22.05|19.95|0
1659384900000|2022-08-01 20:15:00|22.1|20|21.88|19.8|22.1|20|21.8|19.72|0
1659385200000|2022-08-01 20:20:00|21.85|19.77|21.91|19.82|21.93|19.85|21.8|19.72|0
1659385500000|2022-08-01 20:25:00|21.93|19.84|21.96|19.87|22.06|19.96|21.93|19.84|0
1659385800000|2022-08-01 20:30:00|21.99|19.89|21.96|19.87|22.02|19.92|21.96|19.87|0
1659386100000|2022-08-01 20:35:00|21.97|19.88|22.04|19.94|22.04|19.94|21.96|19.87|0
1659386400000|2022-08-01 20:40:00|22.07|19.97|22.04|19.94|22.07|19.97|22.04|19.94|0
1659386700000|2022-08-01 20:45:00|22.07|19.97|22.04|19.94|22.08|19.98|22.04|19.94|0
1659387000000|2022-08-01 20:50:00|22.02|19.93|22.07|19.96|22.07|19.96|22.01|19.91|0
1659387300000|2022-08-01 20:55:00|22.06|19.98|22.19|20.07|22.19|20.07|22.04|19.94|0
1659387600000|2022-08-01 21:00:00|22.18|20.03|22.07|19.97|22.18|20.06|22.07|19.97|0
1659387900000|2022-08-01 21:05:00|22.09|19.98|22.02|19.92|22.09|19.98|22|19.9|0
1659388200000|2022-08-01 21:10:00|22.01|19.91|21.98|19.89|22.03|19.94|21.94|19.85|0
1659388500000|2022-08-01 21:15:00|21.99|19.9|21.94|19.85|22.02|19.92|21.91|19.82|0
1659388800000|2022-08-01 21:20:00|21.96|19.87|21.9|19.81|21.97|19.88|21.88|19.8|0
1659389100000|2022-08-01 21:25:00|21.91|19.82|21.9|19.82|21.95|19.86|21.88|19.8|0
1659389400000|2022-08-01 21:30:00|21.92|19.83|21.86|19.78|21.95|19.86|21.85|19.77|0
1659389700000|2022-08-01 21:35:00|21.85|19.77|21.84|19.76|21.9|19.81|21.81|19.73|0
1659390000000|2022-08-01 21:40:00|21.85|19.77|21.93|19.84|21.93|19.84|21.85|19.77|0
1659390300000|2022-08-01 21:45:00|21.95|19.86|21.86|19.78|21.96|19.87|21.84|19.76|0
1659390600000|2022-08-01 21:50:00|21.88|19.8|21.92|19.83|21.93|19.84|21.86|19.78|0
1659390900000|2022-08-01 21:55:00|21.91|19.82|21.84|19.76|21.92|19.83|21.84|19.76|0
1659391200000|2022-08-01 22:00:00|21.95|19.86|21.61|19.55|21.95|19.86|21.57|19.52|0
1659391500000|2022-08-01 22:05:00|21.59|19.53|21.42|19.38|21.69|19.63|21.4|19.36|0
1659391800000|2022-08-01 22:10:00|21.46|19.42|21.56|19.5|21.56|19.5|21.42|19.38|0
1659392100000|2022-08-01 22:15:00|21.58|19.53|21.45|19.4|21.69|19.63|21.45|19.4|0
1659392400000|2022-08-01 22:20:00|21.47|19.43|21.45|19.4|21.47|19.43|21.34|19.31|0
1659392700000|2022-08-01 22:25:00|21.42|19.38|21.42|19.38|21.42|19.38|21.34|19.31|0
1659393000000|2022-08-01 22:30:00|21.47|19.43|21.42|19.38|21.61|19.55|21.4|19.36|0
1659393300000|2022-08-01 22:35:00|21.39|19.35|21.58|19.52|21.61|19.55|21.32|19.29|0
1659393600000|2022-08-01 22:40:00|21.59|19.54|21.55|19.5|21.66|19.6|21.47|19.42|0
1659393900000|2022-08-01 22:45:00|21.58|19.52|21.63|19.57|21.69|19.62|21.58|19.52|0
1659394200000|2022-08-01 22:50:00|21.66|19.6|21.66|19.59|21.66|19.6|21.62|19.56|0
1659394500000|2022-08-01 22:55:00|21.68|19.62|21.63|19.57|21.77|19.69|21.63|19.57|0
1659394800000|2022-08-01 23:00:00|21.6|19.54|21.79|19.72|21.87|19.79|21.56|19.51|0
1659395100000|2022-08-01 23:05:00|21.76|19.69|21.9|19.81|22.01|19.91|21.68|19.62|0
1659395400000|2022-08-01 23:10:00|21.87|19.79|21.9|19.81|21.95|19.86|21.82|19.74|0
1659395700000|2022-08-01 23:15:00|21.88|19.8|21.62|19.56|21.88|19.8|21.6|19.54|0
1659396000000|2022-08-01 23:20:00|21.65|19.59|21.62|19.56|21.68|19.61|21.6|19.54|0
1659396300000|2022-08-01 23:25:00|21.6|19.54|21.41|19.37|21.6|19.54|21.41|19.37|0
1659396600000|2022-08-01 23:30:00|21.38|19.34|21.32|19.29|21.38|19.34|21.22|19.2|0
1659396900000|2022-08-01 23:35:00|21.35|19.32|21.4|19.37|21.4|19.37|21.31|19.28|0
1659397200000|2022-08-01 23:40:00|21.43|19.39|21.32|19.29|21.51|19.46|21.31|19.28|0
1659397500000|2022-08-01 23:45:00|21.35|19.32|21.21|19.19|21.48|19.44|21.11|19.1|0
1659397800000|2022-08-01 23:50:00|21.16|19.15|21.21|19.19|21.37|19.34|21.13|19.12|0
1659398100000|2022-08-01 23:55:00|21.23|19.2|21.13|19.12|21.37|19.34|21.08|19.07|0
1659398400000|2022-08-02 00:00:00|21.19|19.17|21|19|21.29|19.26|20.97|18.97|0
1659398700000|2022-08-02 00:05:00|20.97|18.97|20.97|18.97|21|19|20.84|18.85|0
1659399000000|2022-08-02 00:10:00|20.94|18.95|21.08|19.07|21.13|19.12|20.86|18.88|0
1659399300000|2022-08-02 00:15:00|21.05|19.04|20.8|18.82|21.13|19.12|20.73|18.76|0
1659399600000|2022-08-02 00:20:00|20.81|18.83|20.73|18.76|20.84|18.85|20.6|18.64|0
1659399900000|2022-08-02 00:25:00|20.7|18.73|20.7|18.73|20.73|18.76|20.55|18.59|0
1659400200000|2022-08-02 00:30:00|20.72|18.74|20.65|18.68|20.78|18.8|20.62|18.66|0
1659400500000|2022-08-02 00:35:00|20.68|18.71|20.65|18.68|20.75|18.78|20.6|18.64|0
1659400800000|2022-08-02 00:40:00|20.67|18.71|20.7|18.73|20.7|18.73|20.52|18.56|0
1659401100000|2022-08-02 00:45:00|20.67|18.7|20.57|18.61|20.7|18.73|20.54|18.59|0
1659401400000|2022-08-02 00:50:00|20.55|18.6|20.46|18.51|20.55|18.6|20.28|18.35|0
1659401700000|2022-08-02 00:55:00|20.41|18.47|20.28|18.35|20.41|18.47|20.27|18.34|0
1659402000000|2022-08-02 01:00:00|20.25|18.33|20.31|18.37|20.41|18.47|20.15|18.23|0
1659402300000|2022-08-02 01:05:00|20.28|18.35|20.3|18.37|20.38|18.44|20.28|18.35|0
1659402600000|2022-08-02 01:10:00|20.32|18.38|20.2|18.28|20.33|18.39|20.17|18.25|0
1659402900000|2022-08-02 01:15:00|20.17|18.25|20.38|18.44|20.38|18.44|20.1|18.18|0
1659403200000|2022-08-02 01:20:00|20.41|18.46|20.4|18.46|20.51|18.56|20.25|18.32|0
1659403500000|2022-08-02 01:25:00|20.35|18.41|20.17|18.25|20.42|18.47|20.12|18.2|0
1659403800000|2022-08-02 01:30:00|20.16|18.24|19.84|17.95|20.2|18.27|19.81|17.93|0
1659404100000|2022-08-02 01:35:00|19.81|17.93|19.64|17.77|19.94|18.04|19.59|17.72|0
1659404400000|2022-08-02 01:40:00|19.61|17.74|19.71|17.83|19.74|17.86|19.59|17.72|0
1659404700000|2022-08-02 01:45:00|19.69|17.81|19.71|17.83|19.84|17.95|19.68|17.81|0
1659405000000|2022-08-02 01:50:00|19.73|17.86|19.91|18.01|19.99|18.08|19.68|17.81|0
1659405300000|2022-08-02 01:55:00|19.94|18.04|19.96|18.06|19.96|18.06|19.78|17.9|0
1659405600000|2022-08-02 02:00:00|19.94|18.04|19.88|17.99|20.06|18.15|19.81|17.92|0
1659405900000|2022-08-02 02:05:00|19.86|17.97|19.91|18.01|20.04|18.13|19.86|17.97|0
1659406200000|2022-08-02 02:10:00|19.89|18|19.84|17.95|19.89|18|19.76|17.87|0
1659406500000|2022-08-02 02:15:00|19.83|17.94|19.65|17.78|19.83|17.94|19.64|17.77|0
1659406800000|2022-08-02 02:20:00|19.63|17.76|19.51|17.66|19.64|17.77|19.48|17.62|0
1659407100000|2022-08-02 02:25:00|19.53|17.67|19.4|17.55|19.53|17.67|19.3|17.46|0
1659407400000|2022-08-02 02:30:00|19.43|17.58|19.55|17.69|19.57|17.71|19.4|17.55|0
1659407700000|2022-08-02 02:35:00|19.52|17.67|19.6|17.73|19.65|17.78|19.52|17.66|0
1659408000000|2022-08-02 02:40:00|19.62|17.76|19.52|17.66|19.65|17.78|19.52|17.66|0
1659408300000|2022-08-02 02:45:00|19.53|17.67|19.62|17.75|19.65|17.78|19.52|17.66|0
1659408600000|2022-08-02 02:50:00|19.6|17.73|19.62|17.75|19.65|17.78|19.52|17.66|0
1659408900000|2022-08-02 02:55:00|19.6|17.73|19.88|17.99|19.88|17.99|19.57|17.71|0
1659409200000|2022-08-02 03:00:00|19.87|17.98|19.88|17.99|19.92|18.03|19.82|17.93|0
1659409500000|2022-08-02 03:05:00|19.9|18|19.87|17.98|19.9|18|19.74|17.86|0
1659409800000|2022-08-02 03:10:00|19.85|17.96|19.98|18.08|20|18.09|19.79|17.91|0
1659410100000|2022-08-02 03:15:00|19.97|18.07|19.91|18.01|19.97|18.07|19.87|17.98|0
1659410400000|2022-08-02 03:20:00|19.89|18|19.93|18.03|19.94|18.04|19.87|17.98|0
1659410700000|2022-08-02 03:25:00|19.94|18.04|19.99|18.09|20.02|18.11|19.92|18.02|0
1659411000000|2022-08-02 03:30:00|19.97|18.07|20.25|18.32|20.25|18.32|19.97|18.07|0
1659411300000|2022-08-02 03:35:00|20.22|18.3|20.21|18.28|20.25|18.32|20.15|18.23|0
1659411600000|2022-08-02 03:40:00|20.2|18.27|20.25|18.32|20.35|18.41|20.2|18.27|0
1659411900000|2022-08-02 03:45:00|20.27|18.34|20.17|18.25|20.27|18.34|20.13|18.21|0
1659412200000|2022-08-02 03:50:00|20.16|18.24|20.14|18.22|20.18|18.26|20.09|18.18|0
1659412500000|2022-08-02 03:55:00|20.17|18.25|20.04|18.13|20.17|18.25|19.99|18.08|0
1659412800000|2022-08-02 04:00:00|20.05|18.14|19.99|18.08|20.06|18.15|19.96|18.06|0
1659413100000|2022-08-02 04:05:00|19.96|18.06|20.09|18.17|20.14|18.22|19.96|18.06|0
1659413400000|2022-08-02 04:10:00|20.11|18.2|20.09|18.17|20.14|18.22|20.05|18.14|0
1659413700000|2022-08-02 04:15:00|20.1|18.19|19.98|18.08|20.1|18.19|19.98|18.08|0
1659414000000|2022-08-02 04:20:00|20.01|18.1|19.93|18.03|20.01|18.1|19.88|17.99|0
1659414300000|2022-08-02 04:25:00|19.91|18.01|19.92|18.02|19.96|18.06|19.86|17.96|0
1659414600000|2022-08-02 04:30:00|19.91|18.01|19.93|18.03|20.01|18.1|19.8|17.92|0
1659414900000|2022-08-02 04:35:00|19.96|18.05|19.88|17.98|19.96|18.05|19.85|17.96|0
1659415200000|2022-08-02 04:40:00|19.85|17.96|19.83|17.94|19.9|18.01|19.8|17.92|0
1659415500000|2022-08-02 04:45:00|19.84|17.95|19.9|18.01|19.93|18.03|19.83|17.94|0
1659415800000|2022-08-02 04:50:00|19.91|18.02|19.85|17.96|19.93|18.03|19.8|17.91|0
1659416100000|2022-08-02 04:55:00|19.82|17.94|19.98|18.07|19.98|18.07|19.82|17.94|0
1659416400000|2022-08-02 05:00:00|19.95|18.05|20.09|18.18|20.15|18.23|19.95|18.05|0
1659416700000|2022-08-02 05:05:00|20.1|18.19|20.13|18.21|20.28|18.35|20.1|18.19|0
1659417000000|2022-08-02 05:10:00|20.11|18.2|20.18|18.26|20.18|18.26|20.08|18.16|0
1659417300000|2022-08-02 05:15:00|20.2|18.28|19.87|17.98|20.23|18.3|19.86|17.97|0
1659417600000|2022-08-02 05:20:00|19.84|17.95|19.97|18.07|20.02|18.12|19.82|17.93|0
1659417900000|2022-08-02 05:25:00|19.95|18.05|19.82|17.93|20.05|18.14|19.79|17.91|0
1659418200000|2022-08-02 05:30:00|19.8|17.92|19.64|17.77|19.87|17.98|19.59|17.72|0
1659418500000|2022-08-02 05:35:00|19.66|17.79|19.56|17.7|19.69|17.81|19.49|17.63|0
1659418800000|2022-08-02 05:40:00|19.59|17.72|19.61|17.74|19.69|17.81|19.59|17.72|0
1659419100000|2022-08-02 05:45:00|19.6|17.73|19.74|17.86|19.79|17.9|19.59|17.72|0
1659419400000|2022-08-02 05:50:00|19.76|17.88|19.71|17.83|19.76|17.88|19.66|17.79|0
1659419700000|2022-08-02 05:55:00|19.74|17.86|19.66|17.79|19.74|17.86|19.56|17.7|0
1659420000000|2022-08-02 06:00:00|19.63|17.76|20.57|18.61|20.57|18.61|19.63|17.76|0
1659420300000|2022-08-02 06:05:00|20.6|18.64|21.27|19.24|21.4|19.36|20.6|18.64|0
1659420600000|2022-08-02 06:10:00|21.24|19.22|21.37|19.34|21.42|19.38|21.24|19.22|0
1659420900000|2022-08-02 06:15:00|21.38|19.35|21.45|19.41|21.5|19.46|21.32|19.29|0
1659421200000|2022-08-02 06:20:00|21.48|19.43|21.26|19.24|21.5|19.46|21.03|19.02|0
1659421500000|2022-08-02 06:25:00|21.29|19.26|21.27|19.25|21.32|19.29|21.16|19.14|0
1659421800000|2022-08-02 06:30:00|21.29|19.26|21.02|19.02|21.37|19.33|20.97|18.97|0
1659422100000|2022-08-02 06:35:00|21|19|21|19|21.1|19.09|20.92|18.93|0
1659422400000|2022-08-02 06:40:00|20.97|18.97|21.05|19.04|21.07|19.07|20.89|18.9|0
1659422700000|2022-08-02 06:45:00|21.06|19.05|21.15|19.14|21.2|19.19|21.02|19.02|0
1659423000000|2022-08-02 06:50:00|21.13|19.11|21.05|19.04|21.18|19.16|20.97|18.97|0
1659423300000|2022-08-02 06:55:00|21.06|19.05|21.18|19.16|21.18|19.16|21.03|19.03|0
1659423600000|2022-08-02 07:00:00|21.15|19.14|20.89|18.9|21.31|19.28|20.83|18.85|0
1659423900000|2022-08-02 07:05:00|20.83|18.85|20.35|18.42|20.91|18.92|20.06|18.15|0
1659424200000|2022-08-02 07:10:00|20.37|18.43|20.26|18.33|20.52|18.57|20.21|18.29|0
1659424500000|2022-08-02 07:15:00|20.25|18.32|20.19|18.26|20.29|18.36|19.76|17.88|0
1659424800000|2022-08-02 07:20:00|20.14|18.22|20.36|18.42|20.47|18.52|19.98|18.08|0
1659425100000|2022-08-02 07:25:00|20.39|18.45|20.43|18.48|20.44|18.49|20.19|18.26|0
1659425400000|2022-08-02 07:30:00|20.39|18.45|18.78|16.99|21.31|19.28|18.42|16.67|0
1659425700000|2022-08-02 07:35:00|18.81|17.01|19.2|17.37|19.27|17.44|18.7|16.91|0
1659426000000|2022-08-02 07:40:00|19.22|17.39|19.15|17.32|19.35|17.5|19.15|17.32|0
1659426300000|2022-08-02 07:45:00|19.17|17.35|19.39|17.55|19.47|17.62|19.17|17.35|0
1659426600000|2022-08-02 07:50:00|19.42|17.57|19.32|17.48|19.57|17.71|19.31|17.47|0
1659426900000|2022-08-02 07:55:00|19.34|17.5|19.19|17.37|19.47|17.61|19.17|17.34|0
1659427200000|2022-08-02 08:00:00|19.17|17.34|19.27|17.43|19.44|17.59|19.14|17.32|0
1659427500000|2022-08-02 08:05:00|19.25|17.42|20.11|18.2|20.28|18.35|19.15|17.33|0
1659427800000|2022-08-02 08:10:00|20.13|18.21|19.82|17.93|20.13|18.21|19.77|17.89|0
1659428100000|2022-08-02 08:15:00|19.85|17.96|19.61|17.74|19.86|17.97|19.57|17.7|0
1659428400000|2022-08-02 08:20:00|19.57|17.7|19.98|18.08|20.05|18.14|19.52|17.66|0
1659428700000|2022-08-02 08:25:00|20|18.09|19.99|18.09|20.07|18.16|19.87|17.98|0
1659429000000|2022-08-02 08:30:00|20.02|18.11|19.87|17.97|20.07|18.16|19.79|17.91|0
1659429300000|2022-08-02 08:35:00|19.82|17.93|19.44|17.59|19.82|17.93|19.41|17.57|0
1659429600000|2022-08-02 08:40:00|19.41|17.57|19.36|17.52|19.5|17.64|19.34|17.5|0
1659429900000|2022-08-02 08:45:00|19.39|17.54|19.34|17.5|19.4|17.55|19.18|17.35|0
1659430200000|2022-08-02 08:50:00|19.29|17.45|19.47|17.62|19.51|17.65|19.26|17.43|0
1659430500000|2022-08-02 08:55:00|19.46|17.61|19.51|17.65|19.54|17.67|19.41|17.56|0
1659430800000|2022-08-02 09:00:00|19.5|17.64|19.6|17.73|19.66|17.79|19.41|17.56|0
1659431100000|2022-08-02 09:05:00|19.61|17.74|19.58|17.72|19.63|17.76|19.52|17.66|0
1659431400000|2022-08-02 09:10:00|19.61|17.74|17.59|15.91|19.63|17.76|17.43|15.77|0
1659431700000|2022-08-02 09:15:00|17.56|15.89|17.66|15.98|17.68|16|17.56|15.89|0
1659432000000|2022-08-02 09:20:00|17.68|16|18.5|16.74|18.6|16.82|17.47|15.81|0
1659432300000|2022-08-02 09:25:00|18.47|16.72|18.52|16.76|18.53|16.77|18.34|16.59|0
1659432600000|2022-08-02 09:30:00|18.55|16.78|17.67|15.98|18.62|16.85|17.67|15.98|0
1659432900000|2022-08-02 09:35:00|17.66|15.97|15.92|14.4|17.67|15.98|15.92|14.4|0
1659433200000|2022-08-02 09:40:00|15.93|14.41|16.14|14.6|16.18|14.64|15.93|14.41|0
1659433500000|2022-08-02 09:45:00|16.13|14.59|15.68|14.19|16.13|14.59|15.6|14.12|0
1659433800000|2022-08-02 09:50:00|15.67|14.18|15.35|13.88|15.69|14.2|15.32|13.87|0
1659434100000|2022-08-02 09:55:00|15.37|13.9|15.26|13.81|15.42|13.95|15.24|13.79|0
1659434400000|2022-08-02 10:00:00|15.28|13.83|15.3|13.84|15.45|13.98|15.28|13.83|0
1659434700000|2022-08-02 10:05:00|15.28|13.83|15.26|13.81|15.28|13.83|15.15|13.71|0
1659435000000|2022-08-02 10:10:00|15.25|13.8|15.41|13.94|15.41|13.94|15.22|13.77|0
1659435300000|2022-08-02 10:15:00|15.37|13.91|15.05|13.61|15.41|13.94|14.84|13.43|0
1659435600000|2022-08-02 10:20:00|15.03|13.59|15.07|13.63|15.15|13.71|15.01|13.58|0
1659435900000|2022-08-02 10:25:00|15.09|13.65|15.02|13.59|15.13|13.69|15|13.57|0
1659436200000|2022-08-02 10:30:00|15|13.57|14.92|13.5|15.08|13.64|14.9|13.48|0
1659436500000|2022-08-02 10:35:00|14.91|13.49|15.09|13.65|15.13|13.69|14.84|13.42|0
1659436800000|2022-08-02 10:40:00|15.06|13.63|15.23|13.78|15.27|13.82|15.04|13.61|0
1659437100000|2022-08-02 10:45:00|15.21|13.76|17.28|15.63|17.47|15.81|15.15|13.7|0
1659437400000|2022-08-02 10:50:00|17.27|15.62|17.27|15.62|17.43|15.77|17.22|15.58|0
1659437700000|2022-08-02 10:55:00|17.22|15.58|17.5|15.83|17.52|15.85|17.2|15.56|0
1659438000000|2022-08-02 11:00:00|17.48|15.82|18.01|16.29|18.13|16.4|17.43|15.77|0
1659438300000|2022-08-02 11:05:00|17.99|16.27|17.73|16.04|17.99|16.27|17.68|16|0
1659438600000|2022-08-02 11:10:00|17.7|16.02|17.85|16.15|17.94|16.23|17.7|16.02|0
1659438900000|2022-08-02 11:15:00|17.84|16.14|17.91|16.21|18.03|16.31|17.82|16.12|0
1659439200000|2022-08-02 11:20:00|17.94|16.23|18.15|16.42|18.17|16.44|17.89|16.18|0
1659439500000|2022-08-02 11:25:00|18.17|16.44|18.08|16.35|18.17|16.44|18.03|16.31|0
1659439800000|2022-08-02 11:30:00|18.06|16.34|18.29|16.55|18.36|16.61|18.03|16.31|0
1659440100000|2022-08-02 11:35:00|18.27|16.53|18.22|16.48|18.29|16.55|18.12|16.4|0
1659440400000|2022-08-02 11:40:00|18.2|16.47|17.95|16.24|18.24|16.5|17.93|16.22|0
1659440700000|2022-08-02 11:45:00|17.94|16.23|18.07|16.35|18.14|16.42|17.93|16.22|0
1659441000000|2022-08-02 11:50:00|18.06|16.34|18.12|16.39|18.14|16.42|17.93|16.22|0
1659441300000|2022-08-02 11:55:00|18.11|16.38|18|16.29|18.14|16.41|17.95|16.24|0
1659441600000|2022-08-02 12:00:00|17.95|16.24|18.26|16.52|18.28|16.54|17.95|16.24|0
1659441900000|2022-08-02 12:05:00|18.24|16.5|18.19|16.46|18.26|16.52|18.09|16.37|0
1659442200000|2022-08-02 12:10:00|18.16|16.43|18.09|16.37|18.25|16.51|18.04|16.33|0
1659442500000|2022-08-02 12:15:00|18.08|16.36|17.81|16.11|18.12|16.39|17.81|16.11|0
1659442800000|2022-08-02 12:20:00|17.78|16.09|18.07|16.35|18.09|16.37|17.76|16.07|0
1659443100000|2022-08-02 12:25:00|18.09|16.37|17.92|16.22|18.09|16.37|17.78|16.09|0
1659443400000|2022-08-02 12:30:00|17.95|16.24|17.95|16.24|18.16|16.43|17.93|16.23|0
1659443700000|2022-08-02 12:35:00|17.97|16.26|17.9|16.19|17.97|16.26|17.8|16.11|0
1659444000000|2022-08-02 12:40:00|17.93|16.22|17.62|15.94|17.93|16.22|17.62|15.94|0
1659444300000|2022-08-02 12:45:00|17.64|15.96|17.61|15.94|17.78|16.09|17.54|15.87|0
1659444600000|2022-08-02 12:50:00|17.64|15.96|17.59|15.91|17.71|16.02|17.57|15.89|0
1659444900000|2022-08-02 12:55:00|17.61|15.94|18.01|16.3|18.02|16.31|17.6|15.92|0
1659445200000|2022-08-02 13:00:00|18.04|16.32|17.89|16.19|18.08|16.36|17.87|16.17|0
1659445500000|2022-08-02 13:05:00|17.94|16.23|18.93|17.13|18.98|17.17|17.89|16.19|0
1659445800000|2022-08-02 13:10:00|19.01|17.2|19.23|17.4|19.28|17.44|18.91|17.11|0
1659446100000|2022-08-02 13:15:00|19.22|17.39|18.98|17.17|19.25|17.42|18.96|17.15|0
1659446400000|2022-08-02 13:20:00|18.96|17.15|18.93|17.13|19.03|17.22|18.81|17.02|0
1659446700000|2022-08-02 13:25:00|18.95|17.15|19.23|17.39|19.25|17.42|18.93|17.13|0
1659447000000|2022-08-02 13:30:00|19.13|17.3|19.27|17.44|19.86|17.96|18.88|17.08|0
1659447300000|2022-08-02 13:35:00|19.25|17.42|19.03|17.21|19.27|17.44|18.39|16.64|0
1659447600000|2022-08-02 13:40:00|19.12|17.3|17.8|16.1|22.38|20.25|17.75|16.06|0
1659447900000|2022-08-02 13:45:00|17.87|16.17|18.06|16.34|18.88|17.08|17.77|16.08|0
1659448200000|2022-08-02 13:50:00|18.03|16.32|17.45|15.78|18.39|16.64|17.35|15.7|0
1659448500000|2022-08-02 13:55:00|17.38|15.72|18.06|16.34|18.39|16.64|17.17|15.53|0
1659448800000|2022-08-02 14:00:00|18.01|16.29|17.61|15.93|18.03|16.31|17.38|15.72|0
1659449100000|2022-08-02 14:05:00|17.58|15.91|17.1|15.47|18.08|16.36|17.1|15.47|0
1659449400000|2022-08-02 14:10:00|17.03|15.41|18.25|16.51|18.25|16.51|16.47|14.9|0
1659449700000|2022-08-02 14:15:00|18.27|16.53|18.78|16.99|18.83|17.03|18.2|16.47|0
1659450000000|2022-08-02 14:20:00|18.83|17.03|18.56|16.79|19.24|17.41|18.37|16.62|0
1659450300000|2022-08-02 14:25:00|18.53|16.77|19.39|17.55|19.39|17.55|18.39|16.64|0
1659450600000|2022-08-02 14:30:00|19.59|17.73|19.37|17.52|19.85|17.96|19.17|17.34|0
1659450900000|2022-08-02 14:35:00|19.42|17.57|19.57|17.7|19.74|17.86|19.12|17.3|0
1659451200000|2022-08-02 14:40:00|19.54|17.68|20.33|18.4|20.46|18.51|19.42|17.57|0
1659451500000|2022-08-02 14:45:00|20.39|18.44|20.62|18.66|20.62|18.66|19.9|18|0
1659451800000|2022-08-02 14:50:00|20.65|18.68|21.69|19.63|21.77|19.7|20.57|18.61|0
1659452100000|2022-08-02 14:55:00|21.66|19.6|20.83|18.85|21.69|19.63|20.67|18.7|0
1659452400000|2022-08-02 15:00:00|20.86|18.87|18.88|17.08|21.07|19.06|18.83|17.04|0
1659452700000|2022-08-02 15:05:00|18.93|17.13|18.73|16.95|19.01|17.2|18.54|16.77|0
1659453000000|2022-08-02 15:10:00|18.76|16.97|18.19|16.46|18.76|16.97|18.19|16.46|0
1659453300000|2022-08-02 15:15:00|18.22|16.48|18.41|16.66|18.58|16.81|18.02|16.31|0
1659453600000|2022-08-02 15:20:00|18.39|16.64|18.31|16.57|18.46|16.7|18|16.29|0
1659453900000|2022-08-02 15:25:00|18.34|16.59|18.36|16.61|18.48|16.72|17.9|16.2|0
1659454200000|2022-08-02 15:30:00|18.38|16.63|17.87|16.17|18.41|16.66|17.5|15.83|0
1659454500000|2022-08-02 15:35:00|17.85|16.15|18.53|16.76|18.6|16.83|17.85|16.15|0
1659454800000|2022-08-02 15:40:00|18.5|16.74|18.83|17.03|19|17.19|18.38|16.63|0
1659455100000|2022-08-02 15:45:00|18.88|17.08|18.85|17.05|18.9|17.1|18.53|16.76|0
1659455400000|2022-08-02 15:50:00|18.87|17.08|18.8|17.01|18.9|17.1|18.65|16.87|0
1659455700000|2022-08-02 15:55:00|18.82|17.03|18.62|16.85|19|17.19|18.55|16.78|0
1659456000000|2022-08-02 16:00:00|18.67|16.9|18.6|16.83|18.92|17.12|18.13|16.4|0
1659456300000|2022-08-02 16:05:00|18.55|16.78|18.35|16.6|18.6|16.83|18.35|16.6|0
1659456600000|2022-08-02 16:10:00|18.4|16.65|18.4|16.64|18.5|16.73|17.98|16.27|0
1659456900000|2022-08-02 16:15:00|18.42|16.67|18.01|16.29|18.83|17.04|17.84|16.14|0
1659457200000|2022-08-02 16:20:00|18.03|16.32|18.4|16.65|18.43|16.67|17.93|16.23|0
1659457500000|2022-08-02 16:25:00|18.43|16.67|18.48|16.72|18.48|16.72|18.2|16.47|0
1659457800000|2022-08-02 16:30:00|18.5|16.74|18.38|16.63|18.55|16.78|18.2|16.47|0
1659458100000|2022-08-02 16:35:00|18.4|16.65|18.7|16.92|18.73|16.94|18.2|16.47|0
1659458400000|2022-08-02 16:40:00|18.65|16.87|18.9|17.1|18.9|17.1|18.6|16.83|0
1659458700000|2022-08-02 16:45:00|18.85|17.06|18.8|17.01|18.85|17.06|18.55|16.78|0
1659459000000|2022-08-02 16:50:00|18.77|16.99|18.88|17.08|18.95|17.15|18.57|16.8|0
1659459300000|2022-08-02 16:55:00|18.85|17.05|18.6|16.83|18.9|17.1|18.47|16.71|0
1659459600000|2022-08-02 17:00:00|18.55|16.78|18.32|16.58|18.6|16.83|18.05|16.33|0
1659459900000|2022-08-02 17:05:00|18.31|16.56|18.27|16.53|18.37|16.62|17.88|16.17|0
1659460200000|2022-08-02 17:10:00|18.25|16.51|18.22|16.48|18.37|16.62|18.1|16.37|0
1659460500000|2022-08-02 17:15:00|18.24|16.51|18.14|16.42|18.34|16.6|18.14|16.42|0
1659460800000|2022-08-02 17:20:00|18.12|16.39|17.56|15.89|18.17|16.44|17.56|15.89|0
1659461100000|2022-08-02 17:25:00|17.54|15.87|16.78|15.18|17.61|15.93|16.62|15.04|0
1659461400000|2022-08-02 17:30:00|16.73|15.14|17.39|15.74|17.58|15.91|15.88|14.37|0
1659461700000|2022-08-02 17:35:00|17.35|15.7|17.11|15.48|17.58|15.91|16.93|15.32|0
1659462000000|2022-08-02 17:40:00|17.14|15.5|17.38|15.73|17.49|15.82|16.99|15.37|0
1659462300000|2022-08-02 17:45:00|17.37|15.71|16.88|15.27|17.49|15.82|16.81|15.21|0
1659462600000|2022-08-02 17:50:00|16.81|15.21|18.47|16.72|18.47|16.72|16.56|14.99|0
1659462900000|2022-08-02 17:55:00|18.45|16.69|18.47|16.71|18.55|16.78|18.23|16.5|0
1659463200000|2022-08-02 18:00:00|18.42|16.67|18.39|16.64|18.62|16.85|18.11|16.39|0
1659463500000|2022-08-02 18:05:00|18.38|16.63|19.31|17.48|19.31|17.48|18.28|16.54|0
1659463800000|2022-08-02 18:10:00|19.29|17.45|19.04|17.22|19.34|17.5|18.89|17.09|0
1659464100000|2022-08-02 18:15:00|19.01|17.2|18.71|16.93|19.04|17.22|18.59|16.82|0
1659464400000|2022-08-02 18:20:00|18.74|16.95|19.09|17.27|19.34|17.5|18.62|16.84|0
1659464700000|2022-08-02 18:25:00|19.14|17.31|19.29|17.45|19.36|17.52|19.04|17.22|0
1659465000000|2022-08-02 18:30:00|19.24|17.4|19.51|17.65|19.72|17.84|19.18|17.36|0
1659465300000|2022-08-02 18:35:00|19.49|17.63|19.08|17.27|19.51|17.65|18.91|17.11|0
1659465600000|2022-08-02 18:40:00|19.11|17.29|19.26|17.42|19.38|17.54|19.11|17.29|0
1659465900000|2022-08-02 18:45:00|19.21|17.38|19.13|17.31|19.21|17.38|18.46|16.71|0
1659466200000|2022-08-02 18:50:00|19.16|17.33|18.73|16.95|19.41|17.56|18.44|16.68|0
1659466500000|2022-08-02 18:55:00|18.68|16.9|18.46|16.7|18.73|16.95|18.17|16.44|0
1659466800000|2022-08-02 19:00:00|18.44|16.68|18.61|16.84|18.78|16.99|18.36|16.62|0
1659467100000|2022-08-02 19:05:00|18.58|16.81|18.34|16.59|18.75|16.97|18.27|16.53|0
1659467400000|2022-08-02 19:10:00|18.31|16.57|18.41|16.66|18.46|16.7|18|16.29|0
1659467700000|2022-08-02 19:15:00|18.44|16.68|17.65|15.97|18.56|16.79|17.46|15.8|0
1659468000000|2022-08-02 19:20:00|17.58|15.9|17.57|15.9|17.86|16.16|17.41|15.75|0
1659468300000|2022-08-02 19:25:00|17.6|15.92|18.31|16.57|18.38|16.63|17.55|15.88|0
1659468600000|2022-08-02 19:30:00|18.24|16.5|18.29|16.54|18.38|16.63|17.93|16.22|0
1659468900000|2022-08-02 19:35:00|18.33|16.59|18.36|16.61|18.87|17.08|18.26|16.52|0
1659469200000|2022-08-02 19:40:00|18.41|16.65|18.41|16.65|18.41|16.65|18|16.28|0
1659469500000|2022-08-02 19:45:00|18.45|16.7|17.78|16.09|18.45|16.7|17.62|15.94|0
1659469800000|2022-08-02 19:50:00|17.83|16.13|17.41|15.75|17.88|16.17|17.36|15.71|0
1659470100000|2022-08-02 19:55:00|17.34|15.69|17.17|15.54|17.43|15.77|16.97|15.35|0
1659470400000|2022-08-02 20:00:00|17.13|15.5|17.13|15.5|17.29|15.64|17.13|15.5|0
1659470700000|2022-08-02 20:05:00|17.15|15.52|16.97|15.35|17.17|15.54|16.72|15.13|0
1659471000000|2022-08-02 20:10:00|16.99|15.37|17.01|15.39|17.01|15.39|16.78|15.19|0
1659471300000|2022-08-02 20:15:00|16.97|15.35|16.83|15.23|17.02|15.4|16.83|15.23|0
1659471600000|2022-08-02 20:20:00|16.85|15.25|17.64|15.96|17.71|16.02|16.81|15.21|0
1659471900000|2022-08-02 20:25:00|17.66|15.98|17.59|15.92|17.71|16.02|17.55|15.88|0
1659472200000|2022-08-02 20:30:00|17.62|15.94|17.64|15.96|17.69|16|17.59|15.92|0
1659472500000|2022-08-02 20:35:00|17.65|15.97|17.61|15.94|17.68|16|17.61|15.94|0
1659472800000|2022-08-02 20:40:00|17.64|15.96|17.85|16.15|17.91|16.2|17.59|15.92|0
1659473100000|2022-08-02 20:45:00|17.82|16.13|18.01|16.3|18.06|16.34|17.82|16.13|0
1659473400000|2022-08-02 20:50:00|18.02|16.31|18.05|16.33|18.05|16.33|17.96|16.25|0
1659473700000|2022-08-02 20:55:00|18.06|16.34|18.14|16.41|18.19|16.46|17.97|16.26|0
1659474000000|2022-08-02 21:00:00|18.08|16.36|18.07|16.34|18.11|16.39|18.06|16.34|0
1659474300000|2022-08-02 21:05:00|18.06|16.35|18.11|16.39|18.11|16.39|18.06|16.35|0
1659474600000|2022-08-02 21:10:00|18.14|16.41|18.14|16.41|18.14|16.41|18.14|16.41|0
1659474900000|2022-08-02 21:15:00|18.13|16.42|18.17|16.44|18.18|16.45|18.13|16.41|0
1659475200000|2022-08-02 21:20:00|18.18|16.45|18.18|16.45|18.19|16.45|18.17|16.44|0
1659475500000|2022-08-02 21:25:00|18.17|16.44|18.16|16.43|18.17|16.44|18.13|16.4|0
1659475800000|2022-08-02 21:30:00|18.17|16.44|18.16|16.43|18.17|16.44|18.15|16.42|0
1659476100000|2022-08-02 21:35:00|18.14|16.41|18.16|16.43|18.17|16.44|18.13|16.4|0
1659476400000|2022-08-02 21:40:00|18.21|16.47|18.18|16.44|18.21|16.47|18.17|16.44|0
1659476700000|2022-08-02 21:45:00|18.17|16.42|18.18|16.45|18.18|16.45|18.14|16.41|0
1659477000000|2022-08-02 21:50:00|18.17|16.44|18.17|16.44|18.21|16.47|18.14|16.41|0
1659477300000|2022-08-02 21:55:00|18.16|16.43|18.19|16.46|18.21|16.47|18.14|16.41|0
1659477600000|2022-08-02 22:00:00|18.27|16.53|18.28|16.54|18.53|16.76|18.27|16.53|0
1659477900000|2022-08-02 22:05:00|18.31|16.56|18.57|16.8|18.62|16.85|18.26|16.52|0
1659478200000|2022-08-02 22:10:00|18.6|16.83|18.35|16.61|18.65|16.87|18.33|16.58|0
1659478500000|2022-08-02 22:15:00|18.38|16.63|18.4|16.65|18.47|16.71|18.35|16.61|0
1659478800000|2022-08-02 22:20:00|18.39|16.64|18.14|16.41|18.45|16.69|18.14|16.41|0
1659479100000|2022-08-02 22:25:00|18.11|16.39|18.23|16.49|18.33|16.58|18.11|16.39|0
1659479400000|2022-08-02 22:30:00|18.28|16.54|18.42|16.67|18.45|16.69|18.26|16.52|0
1659479700000|2022-08-02 22:35:00|18.45|16.69|18.62|16.84|18.71|16.93|18.45|16.69|0
1659480000000|2022-08-02 22:40:00|18.59|16.82|18.66|16.89|18.69|16.91|18.59|16.82|0
1659480300000|2022-08-02 22:45:00|18.69|16.91|18.57|16.8|18.71|16.93|18.49|16.73|0
1659480600000|2022-08-02 22:50:00|18.54|16.77|18.61|16.84|18.66|16.88|18.54|16.77|0
1659480900000|2022-08-02 22:55:00|18.64|16.86|18.38|16.63|18.64|16.86|18.35|16.6|0
1659481200000|2022-08-02 23:00:00|18.37|16.62|18.34|16.6|18.37|16.62|18.25|16.51|0
1659481500000|2022-08-02 23:05:00|18.37|16.62|18.44|16.68|18.44|16.68|18.3|16.55|0
1659481800000|2022-08-02 23:10:00|18.42|16.66|18.39|16.64|18.54|16.77|18.37|16.62|0
1659482100000|2022-08-02 23:15:00|18.42|16.66|18.46|16.7|18.46|16.7|18.32|16.57|0
1659482400000|2022-08-02 23:20:00|18.44|16.68|18.41|16.66|18.46|16.7|18.39|16.64|0
1659482700000|2022-08-02 23:25:00|18.44|16.68|18.53|16.77|18.53|16.77|18.44|16.68|0
1659483000000|2022-08-02 23:30:00|18.54|16.78|18.4|16.65|18.54|16.78|18.32|16.57|0
1659483300000|2022-08-02 23:35:00|18.39|16.64|18.1|16.38|18.44|16.68|18.03|16.31|0
1659483600000|2022-08-02 23:40:00|18.08|16.35|18.12|16.4|18.12|16.4|18|16.29|0
1659483900000|2022-08-02 23:45:00|18.1|16.37|18|16.29|18.12|16.4|17.98|16.27|0
1659484200000|2022-08-02 23:50:00|17.98|16.27|17.88|16.18|18.05|16.33|17.86|16.16|0
1659484500000|2022-08-02 23:55:00|17.86|16.16|17.86|16.16|17.91|16.2|17.79|16.09|0
1659484800000|2022-08-03 00:00:00|17.81|16.12|17.83|16.14|17.88|16.18|17.67|15.99|0
1659485100000|2022-08-03 00:05:00|17.79|16.09|18.03|16.32|18.21|16.48|17.79|16.09|0
1659485400000|2022-08-03 00:10:00|18.02|16.31|17.74|16.05|18.02|16.31|17.67|15.99|0
1659485700000|2022-08-03 00:15:00|17.76|16.07|17.95|16.24|18.02|16.3|17.67|15.99|0
1659486000000|2022-08-03 00:20:00|17.97|16.26|17.62|15.94|18.02|16.3|17.48|15.82|0
1659486300000|2022-08-03 00:25:00|17.64|15.96|17.43|15.77|17.64|15.96|17.36|15.71|0
1659486600000|2022-08-03 00:30:00|17.5|15.84|17.55|15.88|17.59|15.92|17.43|15.77|0
1659486900000|2022-08-03 00:35:00|17.54|15.87|17.63|15.95|17.73|16.04|17.46|15.79|0
1659487200000|2022-08-03 00:40:00|17.62|15.94|17.02|15.4|17.62|15.94|17.01|15.39|0
1659487500000|2022-08-03 00:45:00|17.06|15.44|17.14|15.51|17.18|15.54|17.02|15.4|0
1659487800000|2022-08-03 00:50:00|17.18|15.54|17.34|15.69|17.38|15.73|17.15|15.52|0
1659488100000|2022-08-03 00:55:00|17.31|15.66|17.5|15.83|17.52|15.85|17.26|15.61|0
1659488400000|2022-08-03 01:00:00|17.52|15.85|17.52|15.85|17.59|15.91|17.44|15.78|0
1659488700000|2022-08-03 01:05:00|17.5|15.83|17.7|16.02|17.7|16.02|17.48|15.82|0
1659489000000|2022-08-03 01:10:00|17.75|16.06|17.8|16.1|17.82|16.12|17.7|16.02|0
1659489300000|2022-08-03 01:15:00|17.82|16.12|18.01|16.29|18.13|16.4|17.82|16.12|0
1659489600000|2022-08-03 01:20:00|18|16.28|17.91|16.21|18.1|16.38|17.91|16.21|0
1659489900000|2022-08-03 01:25:00|17.89|16.19|17.91|16.21|17.98|16.27|17.8|16.1|0
1659490200000|2022-08-03 01:30:00|17.94|16.23|18.22|16.49|18.24|16.51|17.83|16.13|0
1659490500000|2022-08-03 01:35:00|18.23|16.5|18.01|16.29|18.24|16.51|17.93|16.23|0
1659490800000|2022-08-03 01:40:00|18.02|16.3|18.17|16.44|18.27|16.53|17.93|16.23|0
1659491100000|2022-08-03 01:45:00|18.19|16.46|18.1|16.37|18.29|16.55|18|16.29|0
1659491400000|2022-08-03 01:50:00|18.12|16.4|18.24|16.5|18.46|16.7|18.12|16.4|0
1659491700000|2022-08-03 01:55:00|18.22|16.48|18.24|16.5|18.3|16.56|18.19|16.46|0
1659492000000|2022-08-03 02:00:00|18.26|16.52|18.54|16.77|18.67|16.9|18.24|16.5|0
1659492300000|2022-08-03 02:05:00|18.56|16.8|18.45|16.7|18.63|16.85|18.45|16.7|0
1659492600000|2022-08-03 02:10:00|18.48|16.72|18.41|16.65|18.48|16.72|18.36|16.61|0
1659492900000|2022-08-03 02:15:00|18.38|16.63|18.28|16.54|18.4|16.65|18.28|16.54|0
1659493200000|2022-08-03 02:20:00|18.31|16.56|18.16|16.43|18.33|16.59|18.16|16.43|0
1659493500000|2022-08-03 02:25:00|18.19|16.45|18.16|16.43|18.23|16.5|18.09|16.37|0
1659493800000|2022-08-03 02:30:00|18.19|16.45|18.26|16.52|18.33|16.58|18.19|16.45|0
1659494100000|2022-08-03 02:35:00|18.23|16.5|18.3|16.56|18.3|16.56|18.21|16.47|0
1659494400000|2022-08-03 02:40:00|18.33|16.58|18.16|16.43|18.4|16.65|18.16|16.43|0
1659494700000|2022-08-03 02:45:00|18.18|16.45|18.18|16.45|18.25|16.52|18.06|16.34|0
1659495000000|2022-08-03 02:50:00|18.16|16.43|18.23|16.49|18.23|16.49|18.04|16.32|0
1659495300000|2022-08-03 02:55:00|18.25|16.51|18.37|16.62|18.45|16.69|18.25|16.51|0
1659495600000|2022-08-03 03:00:00|18.4|16.64|18.49|16.73|18.57|16.8|18.37|16.62|0
1659495900000|2022-08-03 03:05:00|18.47|16.71|18.42|16.66|18.52|16.75|18.37|16.62|0
1659496200000|2022-08-03 03:10:00|18.44|16.69|18.42|16.66|18.49|16.73|18.42|16.66|0
1659496500000|2022-08-03 03:15:00|18.43|16.67|18.34|16.6|18.56|16.8|18.32|16.58|0
1659496800000|2022-08-03 03:20:00|18.32|16.58|18.39|16.64|18.51|16.75|18.28|16.54|0
1659497100000|2022-08-03 03:25:00|18.42|16.66|18.37|16.62|18.54|16.77|18.37|16.62|0
1659497400000|2022-08-03 03:30:00|18.34|16.6|18.25|16.51|18.34|16.6|18.2|16.47|0
1659497700000|2022-08-03 03:35:00|18.26|16.52|18.32|16.57|18.37|16.62|18.25|16.51|0
1659498000000|2022-08-03 03:40:00|18.33|16.58|18.34|16.59|18.4|16.65|18.27|16.53|0
1659498300000|2022-08-03 03:45:00|18.35|16.6|18.45|16.69|18.48|16.72|18.34|16.59|0
1659498600000|2022-08-03 03:50:00|18.46|16.7|18.34|16.59|18.51|16.75|18.34|16.59|0
1659498900000|2022-08-03 03:55:00|18.31|16.57|18.37|16.62|18.43|16.68|18.29|16.55|0
1659499200000|2022-08-03 04:00:00|18.36|16.61|18.55|16.79|18.55|16.79|18.29|16.55|0
1659499500000|2022-08-03 04:05:00|18.53|16.76|18.75|16.96|18.86|17.06|18.46|16.7|0
1659499800000|2022-08-03 04:10:00|18.72|16.94|18.6|16.83|18.78|17|18.56|16.8|0
1659500100000|2022-08-03 04:15:00|18.59|16.82|18.68|16.9|18.7|16.92|18.53|16.76|0
1659500400000|2022-08-03 04:20:00|18.7|16.92|18.65|16.87|18.75|16.96|18.65|16.87|0
1659500700000|2022-08-03 04:25:00|18.66|16.88|18.65|16.87|18.67|16.89|18.57|16.8|0
1659501000000|2022-08-03 04:30:00|18.67|16.89|18.6|16.83|18.67|16.89|18.52|16.76|0
1659501300000|2022-08-03 04:35:00|18.61|16.84|18.62|16.85|18.62|16.85|18.52|16.76|0
1659501600000|2022-08-03 04:40:00|18.61|16.84|18.64|16.87|18.64|16.87|18.57|16.8|0
1659501900000|2022-08-03 04:45:00|18.67|16.89|18.72|16.93|18.8|17.01|18.64|16.87|0
1659502200000|2022-08-03 04:50:00|18.74|16.96|18.59|16.82|18.74|16.96|18.47|16.71|0
1659502500000|2022-08-03 04:55:00|18.57|16.8|18.45|16.69|18.59|16.82|18.4|16.65|0
1659502800000|2022-08-03 05:00:00|18.47|16.71|18.52|16.75|18.62|16.84|18.47|16.71|0
1659503100000|2022-08-03 05:05:00|18.51|16.74|18.57|16.8|18.64|16.86|18.45|16.69|0
1659503400000|2022-08-03 05:10:00|18.55|16.79|18.74|16.95|18.74|16.95|18.52|16.75|0
1659503700000|2022-08-03 05:15:00|18.78|17|18.66|16.88|18.78|17|18.66|16.88|0
1659504000000|2022-08-03 05:20:00|18.64|16.86|18.83|17.04|18.83|17.04|18.64|16.86|0
1659504300000|2022-08-03 05:25:00|18.88|17.08|18.81|17.01|19.03|17.22|18.81|17.01|0
1659504600000|2022-08-03 05:30:00|18.79|17|19|17.19|19.03|17.22|18.79|17|0
1659504900000|2022-08-03 05:35:00|18.98|17.17|18.98|17.17|19.01|17.2|18.85|17.06|0
1659505200000|2022-08-03 05:40:00|18.99|17.18|18.9|17.1|19.03|17.21|18.9|17.1|0
1659505500000|2022-08-03 05:45:00|18.88|17.08|18.8|17.01|18.91|17.11|18.75|16.97|0
1659505800000|2022-08-03 05:50:00|18.83|17.03|18.84|17.04|18.92|17.12|18.8|17.01|0
1659506100000|2022-08-03 05:55:00|18.83|17.03|18.8|17.01|18.9|17.1|18.78|16.99|0
1659506400000|2022-08-03 06:00:00|18.82|17.03|18.8|17.01|19|17.19|18.75|16.96|0
1659506700000|2022-08-03 06:05:00|18.82|17.03|19.01|17.2|19.13|17.31|18.77|16.99|0
1659507000000|2022-08-03 06:10:00|19.02|17.21|18.97|17.16|19.07|17.25|18.95|17.14|0
1659507300000|2022-08-03 06:15:00|18.98|17.17|18.94|17.14|19.07|17.25|18.92|17.12|0
1659507600000|2022-08-03 06:20:00|18.92|17.12|18.8|17.01|18.94|17.14|18.76|16.97|0
1659507900000|2022-08-03 06:25:00|18.82|17.03|18.79|17|18.92|17.12|18.75|16.96|0
1659508200000|2022-08-03 06:30:00|18.82|17.03|18.72|16.94|18.83|17.04|18.67|16.89|0
1659508500000|2022-08-03 06:35:00|18.71|16.93|18.74|16.96|18.87|17.07|18.67|16.89|0
1659508800000|2022-08-03 06:40:00|18.77|16.98|18.6|16.82|18.79|17|18.57|16.8|0
1659509100000|2022-08-03 06:45:00|18.62|16.85|18.13|16.4|18.69|16.91|18.1|16.38|0
1659509400000|2022-08-03 06:50:00|17.7|16.01|17.82|16.13|17.85|16.15|17.7|16.01|0
1659509700000|2022-08-03 06:55:00|17.85|16.15|17.83|16.14|17.9|16.19|17.8|16.1|0
1659510000000|2022-08-03 07:00:00|17.82|16.13|17.84|16.14|18.15|16.42|17.35|15.7|0
1659510300000|2022-08-03 07:05:00|17.87|16.17|18.13|16.4|18.2|16.47|17.77|16.08|0
1659510600000|2022-08-03 07:10:00|18.15|16.42|17.84|16.14|18.3|16.55|17.8|16.1|0
1659510900000|2022-08-03 07:15:00|17.8|16.1|18.33|16.58|18.37|16.62|17.72|16.04|0
1659511200000|2022-08-03 07:20:00|18.32|16.57|18.47|16.71|18.61|16.84|18.29|16.55|0
1659511500000|2022-08-03 07:25:00|18.49|16.73|18.51|16.75|18.61|16.83|18.35|16.6|0
1659511800000|2022-08-03 07:30:00|18.5|16.74|18.32|16.57|18.61|16.83|18.29|16.55|0
1659512100000|2022-08-03 07:35:00|18.29|16.55|18.3|16.56|18.44|16.68|18.24|16.51|0
1659512400000|2022-08-03 07:40:00|18.33|16.58|18.1|16.37|18.34|16.59|18.05|16.33|0
1659512700000|2022-08-03 07:45:00|18.05|16.33|17.81|16.12|18.09|16.36|17.78|16.08|0
1659513000000|2022-08-03 07:50:00|17.79|16.09|18.02|16.31|18.04|16.32|17.79|16.09|0
1659513300000|2022-08-03 07:55:00|17.99|16.28|17.98|16.26|18.07|16.35|17.81|16.11|0
1659513600000|2022-08-03 08:00:00|18|16.29|17.97|16.26|18.19|16.46|17.93|16.22|0
1659513900000|2022-08-03 08:05:00|17.99|16.27|17.71|16.03|18|16.28|17.64|15.96|0
1659514200000|2022-08-03 08:10:00|17.7|16.02|17.76|16.07|17.83|16.13|17.55|15.88|0
1659514500000|2022-08-03 08:15:00|17.78|16.09|17.85|16.15|17.9|16.2|17.78|16.09|0
1659514800000|2022-08-03 08:20:00|17.88|16.17|18.21|16.48|18.23|16.5|17.85|16.15|0
1659515100000|2022-08-03 08:25:00|18.23|16.5|18.24|16.51|18.33|16.58|18.19|16.45|0
1659515400000|2022-08-03 08:30:00|18.26|16.52|18.48|16.72|18.52|16.76|18.26|16.52|0
1659515700000|2022-08-03 08:35:00|18.47|16.71|18.36|16.61|18.47|16.71|18.3|16.56|0
1659516000000|2022-08-03 08:40:00|18.35|16.6|18.46|16.7|18.46|16.7|18.28|16.54|0
1659516300000|2022-08-03 08:45:00|18.5|16.73|18.42|16.67|18.5|16.73|18.37|16.62|0
1659516600000|2022-08-03 08:50:00|18.43|16.68|18.57|16.8|18.59|16.82|18.34|16.59|0
1659516900000|2022-08-03 08:55:00|18.55|16.79|18.42|16.67|18.64|16.86|18.42|16.67|0
1659517200000|2022-08-03 09:00:00|18.44|16.69|18.49|16.73|18.54|16.77|18.33|16.59|0
1659517500000|2022-08-03 09:05:00|18.5|16.74|18.61|16.84|18.64|16.86|18.43|16.67|0
1659517800000|2022-08-03 09:10:00|18.59|16.82|19.08|17.26|19.13|17.31|18.57|16.81|0
1659518100000|2022-08-03 09:15:00|19.1|17.28|19.44|17.59|19.48|17.62|19|17.19|0
1659518400000|2022-08-03 09:20:00|19.43|17.58|18.99|17.18|19.44|17.59|18.94|17.14|0
1659518700000|2022-08-03 09:25:00|19.02|17.2|18.92|17.11|19.02|17.2|18.84|17.05|0
1659519000000|2022-08-03 09:30:00|18.93|17.12|19.09|17.27|19.09|17.27|18.84|17.05|0
1659519300000|2022-08-03 09:35:00|19.06|17.25|18.99|17.18|19.11|17.29|18.96|17.16|0
1659519600000|2022-08-03 09:40:00|19.04|17.22|18.84|17.04|19.04|17.22|18.79|17|0
1659519900000|2022-08-03 09:45:00|18.83|17.03|18.71|16.93|18.84|17.04|18.67|16.89|0
1659520200000|2022-08-03 09:50:00|18.7|16.92|18.74|16.95|18.84|17.04|18.69|16.91|0
1659520500000|2022-08-03 09:55:00|18.73|16.94|18.69|16.91|18.74|16.95|18.66|16.89|0
1659520800000|2022-08-03 10:00:00|18.68|16.9|18.67|16.9|18.79|17|18.64|16.86|0
1659521100000|2022-08-03 10:05:00|18.69|16.91|18.71|16.93|18.78|17|18.62|16.85|0
1659521400000|2022-08-03 10:10:00|18.7|16.92|18.94|17.14|19.01|17.2|18.7|16.92|0
1659521700000|2022-08-03 10:15:00|18.93|17.13|18.61|16.84|18.96|17.15|18.56|16.79|0
1659522000000|2022-08-03 10:20:00|18.59|16.82|18.51|16.75|18.63|16.86|18.49|16.73|0
1659522300000|2022-08-03 10:25:00|18.54|16.77|18.56|16.79|18.63|16.86|18.49|16.73|0
1659522600000|2022-08-03 10:30:00|18.58|16.81|18.62|16.85|18.68|16.9|18.55|16.78|0
1659522900000|2022-08-03 10:35:00|18.63|16.86|18.61|16.83|18.73|16.95|18.52|16.76|0
1659523200000|2022-08-03 10:40:00|18.58|16.81|18.44|16.68|18.63|16.86|18.4|16.65|0
1659523500000|2022-08-03 10:45:00|18.43|16.7|18.56|16.79|18.61|16.83|18.41|16.66|0
1659523800000|2022-08-03 10:50:00|18.57|16.8|18.58|16.81|18.6|16.83|18.43|16.68|0
1659524100000|2022-08-03 10:55:00|18.55|16.79|18.65|16.88|18.68|16.9|18.46|16.7|0
1659524400000|2022-08-03 11:00:00|18.63|16.85|18.87|17.08|18.88|17.09|18.51|16.74|0
1659524700000|2022-08-03 11:05:00|18.85|17.05|19.15|17.32|19.15|17.32|18.85|17.05|0
1659525000000|2022-08-03 11:10:00|19.13|17.31|19.14|17.32|19.2|17.37|19.05|17.23|0
1659525300000|2022-08-03 11:15:00|19.16|17.33|19.09|17.28|19.19|17.37|19.07|17.25|0
1659525600000|2022-08-03 11:20:00|19.07|17.25|19.02|17.21|19.09|17.27|18.94|17.14|0
1659525900000|2022-08-03 11:25:00|19.03|17.22|19.27|17.43|19.29|17.45|18.97|17.16|0
1659526200000|2022-08-03 11:30:00|19.24|17.41|18.92|17.11|19.32|17.48|18.87|17.07|0
1659526500000|2022-08-03 11:35:00|18.89|17.09|18.74|16.96|18.97|17.16|18.69|16.91|0
1659526800000|2022-08-03 11:40:00|18.72|16.94|18.77|16.98|18.79|17|18.62|16.85|0
1659527100000|2022-08-03 11:45:00|18.79|17|18.89|17.09|18.91|17.11|18.69|16.91|0
1659527400000|2022-08-03 11:50:00|18.91|17.11|19.1|17.28|19.1|17.28|18.89|17.09|0
1659527700000|2022-08-03 11:55:00|19.11|17.29|19.07|17.26|19.14|17.31|19.01|17.2|0
1659528000000|2022-08-03 12:00:00|19.04|17.22|19.18|17.36|19.21|17.38|19.01|17.2|0
1659528300000|2022-08-03 12:05:00|19.16|17.34|18.98|17.18|19.16|17.34|18.87|17.07|0
1659528600000|2022-08-03 12:10:00|18.96|17.15|19.54|17.68|19.54|17.68|18.96|17.15|0
1659528900000|2022-08-03 12:15:00|19.59|17.72|19.66|17.79|19.66|17.79|19.5|17.64|0
1659529200000|2022-08-03 12:20:00|19.69|17.81|19.54|17.68|19.84|17.95|19.46|17.61|0
1659529500000|2022-08-03 12:25:00|19.52|17.66|19.57|17.7|19.64|17.77|19.49|17.63|0
1659529800000|2022-08-03 12:30:00|19.59|17.73|19.69|17.82|19.77|17.89|19.54|17.68|0
1659530100000|2022-08-03 12:35:00|19.7|17.83|19.49|17.63|19.79|17.91|19.49|17.63|0
1659530400000|2022-08-03 12:40:00|19.5|17.64|19.69|17.81|19.72|17.84|19.5|17.64|0
1659530700000|2022-08-03 12:45:00|19.72|17.84|19.77|17.88|19.87|17.98|19.59|17.72|0
1659531000000|2022-08-03 12:50:00|19.74|17.86|19.83|17.94|19.84|17.95|19.64|17.77|0
1659531300000|2022-08-03 12:55:00|19.82|17.93|19.69|17.81|20.05|18.14|19.69|17.81|0
1659531600000|2022-08-03 13:00:00|19.72|17.85|19.71|17.83|19.76|17.88|19.64|17.77|0
1659531900000|2022-08-03 13:05:00|19.7|17.82|19.48|17.63|19.76|17.88|19.38|17.53|0
1659532200000|2022-08-03 13:10:00|19.51|17.65|19.66|17.79|19.74|17.86|19.51|17.65|0
1659532500000|2022-08-03 13:15:00|19.68|17.81|19.38|17.53|19.68|17.81|19.37|17.52|0
1659532800000|2022-08-03 13:20:00|19.4|17.56|19.43|17.58|19.5|17.65|19.35|17.51|0
1659533100000|2022-08-03 13:25:00|19.4|17.55|19.33|17.48|19.5|17.65|19.3|17.46|0
1659533400000|2022-08-03 13:30:00|19.53|17.67|19.5|17.64|20.02|18.11|19.07|17.26|0
1659533700000|2022-08-03 13:35:00|19.58|17.71|20.46|18.51|20.78|18.8|19.58|17.71|0
1659534000000|2022-08-03 13:40:00|20.51|18.56|19.04|17.23|20.59|18.63|18.98|17.17|0
1659534300000|2022-08-03 13:45:00|19.1|17.28|19.32|17.48|19.37|17.52|18.49|16.73|0
1659534600000|2022-08-03 13:50:00|19.39|17.55|19.54|17.68|19.6|17.73|19.09|17.27|0
1659534900000|2022-08-03 13:55:00|19.57|17.71|19.74|17.86|19.8|17.92|19.44|17.59|0
1659535200000|2022-08-03 14:00:00|19.42|17.57|20.14|18.22|20.22|18.29|18.96|17.15|0
1659535500000|2022-08-03 14:05:00|20.19|18.27|20.35|18.41|20.59|18.63|20.19|18.27|0
1659535800000|2022-08-03 14:10:00|20.4|18.46|19.96|18.05|20.61|18.65|19.85|17.96|0
1659536100000|2022-08-03 14:15:00|20.03|18.13|18.7|16.92|20.14|18.22|18.53|16.77|0
1659536400000|2022-08-03 14:20:00|18.65|16.88|18.75|16.97|18.85|17.06|18.56|16.79|0
1659536700000|2022-08-03 14:25:00|18.8|17.01|19.46|17.61|19.59|17.72|18.68|16.9|0
1659537000000|2022-08-03 14:30:00|19.41|17.56|18.75|16.97|19.67|17.79|18.6|16.83|0
1659537300000|2022-08-03 14:35:00|18.8|17.01|18.58|16.81|18.83|17.03|18.02|16.3|0
1659537600000|2022-08-03 14:40:00|18.55|16.79|19.59|17.72|19.66|17.79|18.18|16.45|0
1659537900000|2022-08-03 14:45:00|19.56|17.7|20.23|18.31|20.34|18.4|19.51|17.65|0
1659538200000|2022-08-03 14:50:00|20.26|18.33|19.92|18.02|20.34|18.4|19.87|17.98|0
1659538500000|2022-08-03 14:55:00|20|18.09|19.97|18.07|20.23|18.31|19.77|17.88|0
1659538800000|2022-08-03 15:00:00|20.08|18.17|20.02|18.12|20.42|18.48|19.79|17.91|0
1659539100000|2022-08-03 15:05:00|20.04|18.13|20.47|18.52|20.47|18.52|20|18.09|0
1659539400000|2022-08-03 15:10:00|20.5|18.55|20.82|18.84|21.12|19.11|20.34|18.4|0
1659539700000|2022-08-03 15:15:00|20.79|18.81|20.36|18.42|21.05|19.04|20.34|18.4|0
1659540000000|2022-08-03 15:20:00|20.39|18.45|20.74|18.76|20.84|18.86|20.36|18.42|0
1659540300000|2022-08-03 15:25:00|20.76|18.78|20.91|18.92|21.22|19.2|20.71|18.74|0
1659540600000|2022-08-03 15:30:00|20.9|18.91|19.79|17.9|21.09|19.08|19.76|17.88|0
1659540900000|2022-08-03 15:35:00|19.82|17.93|20.37|18.43|20.37|18.43|19.82|17.93|0
1659541200000|2022-08-03 15:40:00|20.5|18.55|20.45|18.5|20.64|18.67|20.34|18.4|0
1659541500000|2022-08-03 15:45:00|20.47|18.52|20.45|18.5|20.77|18.79|20.39|18.45|0
1659541800000|2022-08-03 15:50:00|20.5|18.55|20.42|18.47|20.5|18.55|20|18.09|0
1659542100000|2022-08-03 15:55:00|20.39|18.45|20.8|18.82|20.91|18.91|20.39|18.45|0
1659542400000|2022-08-03 16:00:00|20.82|18.84|20.79|18.81|20.85|18.86|20.55|18.59|0
1659542700000|2022-08-03 16:05:00|20.82|18.84|20.55|18.59|20.93|18.94|20.47|18.52|0
1659543000000|2022-08-03 16:10:00|20.52|18.57|20.44|18.5|20.63|18.67|20.18|18.25|0
1659543300000|2022-08-03 16:15:00|20.47|18.52|20.47|18.52|20.47|18.52|20.07|18.16|0
1659543600000|2022-08-03 16:20:00|20.44|18.49|20.9|18.91|20.95|18.96|20.44|18.49|0
1659543900000|2022-08-03 16:25:00|20.87|18.88|20.6|18.64|20.93|18.93|20.57|18.61|0
1659544200000|2022-08-03 16:30:00|20.63|18.66|21.34|19.31|21.34|19.31|20.6|18.64|0
1659544500000|2022-08-03 16:35:00|21.31|19.28|21.42|19.38|21.64|19.58|21.23|19.2|0
1659544800000|2022-08-03 16:40:00|21.39|19.35|21.11|19.1|22.03|19.93|21.03|19.03|0
1659545100000|2022-08-03 16:45:00|21.08|19.07|21.67|19.6|21.67|19.6|21.05|19.05|0
1659545400000|2022-08-03 16:50:00|21.64|19.58|21.5|19.45|21.75|19.68|21.44|19.4|0
1659545700000|2022-08-03 16:55:00|21.47|19.42|21.38|19.35|21.67|19.6|21.36|19.32|0
1659546000000|2022-08-03 17:00:00|21.44|19.4|21.89|19.8|21.89|19.8|21.41|19.37|0
1659546300000|2022-08-03 17:05:00|21.86|19.78|21.75|19.68|21.92|19.83|21.61|19.55|0
1659546600000|2022-08-03 17:10:00|21.8|19.73|21.53|19.48|21.8|19.73|21.44|19.4|0
1659546900000|2022-08-03 17:15:00|21.55|19.5|21.35|19.32|21.63|19.57|21.35|19.32|0
1659547200000|2022-08-03 17:20:00|21.32|19.29|21.41|19.37|21.52|19.47|21.02|19.02|0
1659547500000|2022-08-03 17:25:00|21.43|19.39|21.71|19.65|21.8|19.72|21.35|19.32|0
1659547800000|2022-08-03 17:30:00|21.74|19.67|21.85|19.77|21.88|19.8|21.6|19.54|0
1659548100000|2022-08-03 17:35:00|21.8|19.72|21.46|19.42|21.84|19.76|21.35|19.32|0
1659548400000|2022-08-03 17:40:00|21.43|19.39|21.6|19.54|21.66|19.59|21.18|19.16|0
1659548700000|2022-08-03 17:45:00|21.57|19.52|21.7|19.63|21.7|19.63|21.24|19.21|0
1659549000000|2022-08-03 17:50:00|21.71|19.64|21.91|19.82|21.94|19.85|21.65|19.59|0
1659549300000|2022-08-03 17:55:00|21.88|19.8|21.68|19.62|21.91|19.82|21.46|19.41|0
1659549600000|2022-08-03 18:00:00|21.65|19.59|21.74|19.67|21.85|19.77|21.34|19.31|0
1659549900000|2022-08-03 18:05:00|21.76|19.69|21.79|19.72|21.88|19.79|21.59|19.54|0
1659550200000|2022-08-03 18:10:00|21.82|19.74|21.93|19.84|22.05|19.95|21.65|19.59|0
1659550500000|2022-08-03 18:15:00|21.92|19.83|22.22|20.1|22.22|20.1|21.82|19.74|0
1659550800000|2022-08-03 18:20:00|22.19|20.07|22.3|20.18|22.39|20.26|22.16|20.05|0
1659551100000|2022-08-03 18:25:00|22.33|20.2|22.07|19.97|22.39|20.26|22.01|19.92|0
1659551400000|2022-08-03 18:30:00|22.1|19.99|22.07|19.97|22.3|20.18|21.96|19.87|0
1659551700000|2022-08-03 18:35:00|22.04|19.94|21.87|19.79|22.24|20.12|21.87|19.79|0
1659552000000|2022-08-03 18:40:00|21.9|19.81|21.76|19.68|22.04|19.94|21.45|19.4|0
1659552300000|2022-08-03 18:45:00|21.78|19.71|22.01|19.91|22.1|19.99|21.53|19.48|0
1659552600000|2022-08-03 18:50:00|21.92|19.84|22.12|20.02|22.21|20.09|21.78|19.71|0
1659552900000|2022-08-03 18:55:00|22.15|20.04|21.98|19.89|22.27|20.15|21.91|19.82|0
1659553200000|2022-08-03 19:00:00|21.92|19.83|22.32|20.2|22.41|20.27|21.75|19.68|0
1659553500000|2022-08-03 19:05:00|22.41|20.27|22.12|20.01|22.55|20.4|22.09|19.99|0
1659553800000|2022-08-03 19:10:00|22.09|19.99|21.98|19.88|22.15|20.04|21.75|19.68|0
1659554100000|2022-08-03 19:15:00|21.92|19.83|22|19.91|22.12|20.01|21.69|19.63|0
1659554400000|2022-08-03 19:20:00|22.03|19.93|22|19.91|22.15|20.04|21.89|19.8|0
1659554700000|2022-08-03 19:25:00|21.95|19.86|21.94|19.85|22|19.91|21.77|19.7|0
1659555000000|2022-08-03 19:30:00|21.92|19.83|22.23|20.11|22.23|20.11|21.86|19.78|0
1659555300000|2022-08-03 19:35:00|22.26|20.14|22.29|20.16|22.43|20.29|22.14|20.03|0
1659555600000|2022-08-03 19:40:00|22.31|20.19|22.84|20.66|22.9|20.72|22.17|20.06|0
1659555900000|2022-08-03 19:45:00|22.72|20.56|21.76|19.69|23|20.81|21.68|19.61|0
1659556200000|2022-08-03 19:50:00|21.79|19.72|21.82|19.74|22.13|20.03|21.71|19.64|0
1659556500000|2022-08-03 19:55:00|21.85|19.77|20.7|18.73|21.85|19.77|20.62|18.66|0
1659556800000|2022-08-03 20:00:00|20.87|18.88|20.54|18.58|20.87|18.88|20.4|18.46|0
1659557100000|2022-08-03 20:05:00|20.51|18.56|19.98|18.08|20.62|18.66|19.95|18.05|0
1659557400000|2022-08-03 20:10:00|20|18.1|20.08|18.17|20.16|18.24|20|18.1|0
1659557700000|2022-08-03 20:15:00|20.07|18.16|20|18.1|20.08|18.17|20|18.1|0
1659558000000|2022-08-03 20:20:00|19.98|18.07|19.79|17.9|19.98|18.07|19.79|17.9|0
1659558300000|2022-08-03 20:25:00|19.8|17.92|19.89|18|19.89|18|19.76|17.88|0
1659558600000|2022-08-03 20:30:00|19.97|18.07|19.92|18.02|20.05|18.14|19.88|17.99|0
1659558900000|2022-08-03 20:35:00|19.95|18.05|20.03|18.12|20.08|18.17|19.92|18.02|0
1659559200000|2022-08-03 20:40:00|20.04|18.13|20.13|18.21|20.16|18.24|20.02|18.12|0
1659559500000|2022-08-03 20:45:00|20.1|18.19|20.05|18.14|20.1|18.19|20.02|18.12|0
1659559800000|2022-08-03 20:50:00|20.08|18.16|20.02|18.12|20.1|18.19|20.02|18.12|0
1659560100000|2022-08-03 20:55:00|20.01|18.1|19.95|18.05|20.02|18.12|19.91|18.02|0
1659560400000|2022-08-03 21:00:00|19.97|18.07|20.02|18.11|20.03|18.12|19.97|18.07|0
1659560700000|2022-08-03 21:05:00|20.03|18.12|19.96|18.06|20.03|18.12|19.96|18.06|0
1659561000000|2022-08-03 21:10:00|19.97|18.05|19.96|18.06|19.98|18.07|19.95|18.05|0
1659561300000|2022-08-03 21:15:00|19.95|18.05|19.93|18.03|19.97|18.07|19.91|18.02|0
1659561600000|2022-08-03 21:20:00|19.94|18.04|19.99|18.08|19.99|18.08|19.91|18.01|0
1659561900000|2022-08-03 21:25:00|19.98|18.09|20.02|18.11|20.03|18.12|19.97|18.07|0
1659562200000|2022-08-03 21:30:00|20.01|18.12|20.01|18.11|20.04|18.13|20.01|18.11|0
1659562500000|2022-08-03 21:35:00|20.02|18.12|20.01|18.11|20.02|18.12|20.01|18.11|0
1659562800000|2022-08-03 21:40:00|20|18.1|20.02|18.12|20.03|18.12|20|18.09|0
1659563100000|2022-08-03 21:45:00|20.03|18.1|20|18.09|20.03|18.1|20|18.09|0
1659563400000|2022-08-03 21:50:00|19.96|18.06|19.96|18.06|19.97|18.07|19.93|18.03|0
1659563700000|2022-08-03 21:55:00|20|18.09|19.98|18.07|20.03|18.12|19.96|18.06|0
1659564000000|2022-08-03 22:00:00|19.94|18.04|19.69|17.82|19.94|18.04|19.64|17.77|0
1659564300000|2022-08-03 22:05:00|19.72|17.84|19.82|17.93|19.82|17.93|19.7|17.83|0
1659564600000|2022-08-03 22:10:00|19.83|17.95|19.9|18|19.93|18.03|19.74|17.86|0
1659564900000|2022-08-03 22:15:00|19.93|18.03|19.93|18.03|19.98|18.08|19.87|17.98|0
1659565200000|2022-08-03 22:20:00|19.95|18.05|20|18.1|20.03|18.12|19.93|18.03|0
1659565500000|2022-08-03 22:25:00|19.99|18.09|19.98|18.07|20.03|18.12|19.95|18.05|0
1659565800000|2022-08-03 22:30:00|19.99|18.09|19.84|17.95|20.03|18.12|19.83|17.94|0
1659566100000|2022-08-03 22:35:00|19.82|17.93|19.74|17.86|19.92|18.03|19.71|17.83|0
1659566400000|2022-08-03 22:40:00|19.79|17.9|19.76|17.88|19.84|17.95|19.68|17.81|0
1659566700000|2022-08-03 22:45:00|19.79|17.9|20.03|18.12|20.05|18.14|19.76|17.88|0
1659567000000|2022-08-03 22:50:00|20.05|18.14|19.95|18.05|20.08|18.17|19.89|18|0
1659567300000|2022-08-03 22:55:00|19.96|18.06|20.02|18.12|20.08|18.17|19.96|18.06|0
1659567600000|2022-08-03 23:00:00|20.01|18.1|19.97|18.07|20.01|18.1|19.81|17.92|0
1659567900000|2022-08-03 23:05:00|19.96|18.06|19.93|18.03|19.96|18.06|19.84|17.95|0
1659568200000|2022-08-03 23:10:00|19.9|18.01|19.9|18.01|19.97|18.07|19.84|17.95|0
1659568500000|2022-08-03 23:15:00|19.89|17.99|19.9|18|19.9|18.01|19.83|17.95|0
1659568800000|2022-08-03 23:20:00|19.89|17.99|19.91|18.02|19.91|18.02|19.83|17.94|0
1659569100000|2022-08-03 23:25:00|19.9|18|19.94|18.04|20.02|18.11|19.89|17.99|0
1659569400000|2022-08-03 23:30:00|19.91|18.02|19.86|17.97|19.96|18.06|19.86|17.97|0
1659569700000|2022-08-03 23:35:00|19.87|17.98|19.8|17.92|19.94|18.04|19.78|17.89|0
1659570000000|2022-08-03 23:40:00|19.78|17.89|19.86|17.96|19.88|17.99|19.78|17.89|0
1659570300000|2022-08-03 23:45:00|19.84|17.95|19.89|18|19.91|18.01|19.75|17.87|0
1659570600000|2022-08-03 23:50:00|19.91|18.01|19.88|17.99|19.91|18.01|19.8|17.92|0
1659570900000|2022-08-03 23:55:00|19.85|17.96|19.69|17.82|19.91|18.01|19.69|17.82|0
1659571200000|2022-08-04 00:00:00|19.64|17.77|19.56|17.7|19.64|17.77|19.48|17.63|0
1659571500000|2022-08-04 00:05:00|19.59|17.72|19.67|17.79|19.67|17.79|19.54|17.67|0
1659571800000|2022-08-04 00:10:00|19.69|17.82|19.77|17.89|19.84|17.95|19.64|17.77|0
1659572100000|2022-08-04 00:15:00|19.8|17.91|19.93|18.03|19.96|18.05|19.77|17.89|0
1659572400000|2022-08-04 00:20:00|19.95|18.05|20.05|18.14|20.22|18.3|19.95|18.05|0
1659572700000|2022-08-04 00:25:00|20.09|18.17|20.25|18.32|20.33|18.39|20.03|18.13|0
1659573000000|2022-08-04 00:30:00|20.23|18.31|20.27|18.34|20.46|18.51|20.22|18.29|0
1659573300000|2022-08-04 00:35:00|20.26|18.33|20.14|18.22|20.3|18.37|20.08|18.17|0
1659573600000|2022-08-04 00:40:00|20.11|18.2|20.16|18.24|20.41|18.46|20.11|18.2|0
1659573900000|2022-08-04 00:45:00|20.15|18.23|20.27|18.34|20.3|18.36|20.11|18.19|0
1659574200000|2022-08-04 00:50:00|20.28|18.35|20.3|18.36|20.32|18.39|20.22|18.29|0
1659574500000|2022-08-04 00:55:00|20.34|18.4|20.46|18.51|20.48|18.53|20.34|18.4|0
1659574800000|2022-08-04 01:00:00|20.43|18.48|23.49|21.25|23.56|21.31|20.32|18.39|0
1659575100000|2022-08-04 01:05:00|23.46|21.22|23.57|21.33|23.63|21.38|23.43|21.2|0
1659575400000|2022-08-04 01:10:00|23.56|21.31|23.38|21.15|23.57|21.33|23.34|21.11|0
1659575700000|2022-08-04 01:15:00|23.37|21.14|23.6|21.35|23.66|21.41|23.37|21.14|0
1659576000000|2022-08-04 01:20:00|23.61|21.37|23.63|21.38|23.81|21.54|23.57|21.32|0
1659576300000|2022-08-04 01:25:00|23.64|21.39|23.69|21.43|23.76|21.5|23.6|21.35|0
1659576600000|2022-08-04 01:30:00|23.72|21.46|23.8|21.54|23.86|21.59|23.57|21.32|0
1659576900000|2022-08-04 01:35:00|23.83|21.56|23.92|21.64|23.95|21.67|23.74|21.48|0
1659577200000|2022-08-04 01:40:00|23.95|21.67|23.77|21.51|23.95|21.67|23.74|21.48|0
1659577500000|2022-08-04 01:45:00|23.8|21.54|23.65|21.4|23.86|21.59|23.62|21.37|0
1659577800000|2022-08-04 01:50:00|23.62|21.37|23.53|21.29|23.62|21.37|23.53|21.29|0
1659578100000|2022-08-04 01:55:00|23.56|21.32|23.53|21.29|23.62|21.37|23.5|21.26|0
1659578400000|2022-08-04 02:00:00|23.55|21.3|23.68|21.42|23.71|21.45|23.5|21.26|0
1659578700000|2022-08-04 02:05:00|23.69|21.44|23.65|21.4|23.71|21.45|23.62|21.37|0
1659579000000|2022-08-04 02:10:00|23.63|21.38|23.38|21.15|23.63|21.38|23.32|21.1|0
1659579300000|2022-08-04 02:15:00|23.41|21.18|23.38|21.15|23.42|21.19|23.29|21.07|0
1659579600000|2022-08-04 02:20:00|23.41|21.18|23.26|21.05|23.41|21.18|23.23|21.02|0
1659579900000|2022-08-04 02:25:00|23.28|21.06|23.17|20.97|23.28|21.06|23.09|20.89|0
1659580200000|2022-08-04 02:30:00|23.2|20.99|23.14|20.94|23.23|21.02|23.06|20.86|0
1659580500000|2022-08-04 02:35:00|23.11|20.91|22.97|20.78|23.17|20.96|22.91|20.73|0
1659580800000|2022-08-04 02:40:00|22.95|20.77|23.05|20.86|23.07|20.87|22.91|20.73|0
1659581100000|2022-08-04 02:45:00|23.04|20.84|23.2|20.99|23.2|20.99|23.02|20.83|0
1659581400000|2022-08-04 02:50:00|23.17|20.96|23.14|20.93|23.2|20.99|23.11|20.91|0
1659581700000|2022-08-04 02:55:00|23.12|20.92|23.37|21.15|23.4|21.17|23.08|20.88|0
1659582000000|2022-08-04 03:00:00|23.4|21.17|23.22|21.01|23.4|21.17|23.19|20.99|0
1659582300000|2022-08-04 03:05:00|23.19|20.99|23.37|21.14|23.37|21.14|23.19|20.99|0
1659582600000|2022-08-04 03:10:00|23.4|21.17|23.34|21.12|23.4|21.17|23.25|21.04|0
1659582900000|2022-08-04 03:15:00|23.31|21.09|23.37|21.14|23.4|21.17|23.31|21.09|0
1659583200000|2022-08-04 03:20:00|23.34|21.11|23.34|21.11|23.4|21.17|23.34|21.11|0
1659583500000|2022-08-04 03:25:00|23.31|21.09|23.14|20.94|23.31|21.09|23.13|20.93|0
1659583800000|2022-08-04 03:30:00|23.16|20.95|23.16|20.95|23.22|21.01|22.98|20.8|0
1659584100000|2022-08-04 03:35:00|23.14|20.94|23.13|20.93|23.16|20.95|23.04|20.85|0
1659584400000|2022-08-04 03:40:00|23.1|20.9|22.92|20.74|23.16|20.95|22.92|20.74|0
1659584700000|2022-08-04 03:45:00|22.89|20.71|22.72|20.56|22.89|20.71|22.72|20.56|0
1659585000000|2022-08-04 03:50:00|22.73|20.57|22.89|20.71|22.89|20.71|22.72|20.56|0
1659585300000|2022-08-04 03:55:00|22.91|20.73|22.98|20.79|22.98|20.79|22.85|20.67|0
1659585600000|2022-08-04 04:00:00|22.95|20.76|23.01|20.82|23.04|20.84|22.95|20.76|0
1659585900000|2022-08-04 04:05:00|22.98|20.79|23.05|20.85|23.09|20.89|22.96|20.78|0
1659586200000|2022-08-04 04:10:00|23.03|20.84|23.09|20.89|23.18|20.97|23.03|20.84|0
1659586500000|2022-08-04 04:15:00|23.08|20.88|23.06|20.87|23.08|20.88|23|20.81|0
1659586800000|2022-08-04 04:20:00|23.05|20.85|22.96|20.77|23.06|20.87|22.94|20.76|0
1659587100000|2022-08-04 04:25:00|22.97|20.79|22.97|20.78|23|20.81|22.91|20.73|0
1659587400000|2022-08-04 04:30:00|22.99|20.8|23.15|20.94|23.15|20.94|22.99|20.8|0
1659587700000|2022-08-04 04:35:00|23.16|20.95|23.09|20.89|23.2|20.99|23.09|20.89|0
1659588000000|2022-08-04 04:40:00|23.1|20.9|23.08|20.89|23.12|20.91|23.08|20.89|0
1659588300000|2022-08-04 04:45:00|23.11|20.91|23.14|20.94|23.17|20.97|23.1|20.9|0
1659588600000|2022-08-04 04:50:00|23.17|20.96|23.08|20.88|23.23|21.02|23.08|20.88|0
1659588900000|2022-08-04 04:55:00|23.11|20.91|23.05|20.86|23.14|20.94|23.02|20.83|0
1659589200000|2022-08-04 05:00:00|23.07|20.87|23.07|20.87|23.26|21.04|23.05|20.86|0
1659589500000|2022-08-04 05:05:00|23.05|20.86|22.85|20.67|23.07|20.87|22.85|20.67|0
1659589800000|2022-08-04 05:10:00|22.86|20.68|22.85|20.67|22.99|20.8|22.79|20.62|0
1659590100000|2022-08-04 05:15:00|22.83|20.66|23.06|20.87|23.11|20.91|22.83|20.66|0
1659590400000|2022-08-04 05:20:00|23.05|20.85|23.16|20.96|23.16|20.96|22.99|20.8|0
1659590700000|2022-08-04 05:25:00|23.19|20.98|23.08|20.88|23.22|21.01|23.05|20.85|0
1659591000000|2022-08-04 05:30:00|23.1|20.9|23.22|21.01|23.29|21.07|22.96|20.77|0
1659591300000|2022-08-04 05:35:00|23.25|21.03|23.12|20.91|23.31|21.09|23.1|20.9|0
1659591600000|2022-08-04 05:40:00|23.13|20.93|23.1|20.9|23.25|21.03|23.07|20.87|0
1659591900000|2022-08-04 05:45:00|23.07|20.87|22.93|20.74|23.07|20.87|22.9|20.72|0
1659592200000|2022-08-04 05:50:00|22.91|20.73|23.07|20.87|23.16|20.95|22.9|20.72|0
1659592500000|2022-08-04 05:55:00|23.08|20.89|22.85|20.67|23.19|20.98|22.81|20.64|0
1659592800000|2022-08-04 06:00:00|22.84|20.66|22.89|20.71|22.95|20.77|22.69|20.53|0
1659593100000|2022-08-04 06:05:00|22.86|20.69|22.95|20.76|23.1|20.9|22.84|20.66|0
1659593400000|2022-08-04 06:10:00|23.01|20.82|22.95|20.76|23.01|20.82|22.78|20.61|0
1659593700000|2022-08-04 06:15:00|22.92|20.74|22.83|20.66|22.92|20.74|22.75|20.58|0
1659594000000|2022-08-04 06:20:00|22.82|20.64|22.9|20.72|22.96|20.77|22.8|20.63|0
1659594300000|2022-08-04 06:25:00|22.92|20.74|22.92|20.73|23.06|20.87|22.89|20.71|0
1659594600000|2022-08-04 06:30:00|22.87|20.69|23.07|20.88|23.09|20.89|22.77|20.6|0
1659594900000|2022-08-04 06:35:00|23.06|20.86|22.96|20.77|23.09|20.89|22.89|20.71|0
1659595200000|2022-08-04 06:40:00|22.97|20.78|22.96|20.77|23.03|20.84|22.89|20.71|0
1659595500000|2022-08-04 06:45:00|22.94|20.76|22.91|20.73|22.97|20.78|22.85|20.68|0
1659595800000|2022-08-04 06:50:00|22.88|20.7|22.81|20.64|22.88|20.7|22.74|20.57|0
1659596100000|2022-08-04 06:55:00|22.82|20.65|22.71|20.55|22.88|20.7|22.68|20.52|0
1659596400000|2022-08-04 07:00:00|22.77|20.6|22.94|20.75|23.03|20.83|22.59|20.44|0
1659596700000|2022-08-04 07:05:00|22.95|20.77|23.35|21.12|23.46|21.23|22.91|20.73|0
1659597000000|2022-08-04 07:10:00|23.32|21.1|23.2|20.99|23.32|21.1|22.98|20.79|0
1659597300000|2022-08-04 07:15:00|23.23|21.01|23.39|21.16|23.43|21.2|23.08|20.88|0
1659597600000|2022-08-04 07:20:00|23.4|21.17|23.52|21.28|23.55|21.31|23.2|20.99|0
1659597900000|2022-08-04 07:25:00|23.49|21.25|23.64|21.39|23.64|21.39|23.47|21.24|0
1659598200000|2022-08-04 07:30:00|23.67|21.41|23.58|21.33|23.84|21.57|23.55|21.3|0
1659598500000|2022-08-04 07:35:00|23.56|21.32|23.43|21.2|23.71|21.45|23.43|21.2|0
1659598800000|2022-08-04 07:40:00|23.41|21.18|23.34|21.12|23.41|21.18|23.28|21.06|0
1659599100000|2022-08-04 07:45:00|23.32|21.1|23.34|21.11|23.4|21.17|23.26|21.05|0
1659599400000|2022-08-04 07:50:00|23.35|21.13|23.32|21.1|23.51|21.27|23.31|21.09|0
1659599700000|2022-08-04 07:55:00|23.31|21.09|23.39|21.17|23.54|21.3|23.25|21.03|0
1659600000000|2022-08-04 08:00:00|23.42|21.19|23.01|20.82|23.42|21.19|22.95|20.77|0
1659600300000|2022-08-04 08:05:00|23.04|20.85|23.19|20.98|23.19|20.98|23.01|20.82|0
1659600600000|2022-08-04 08:10:00|23.16|20.95|23.21|21|23.23|21.02|23.02|20.83|0
1659600900000|2022-08-04 08:15:00|23.23|21.02|23.54|21.29|23.55|21.31|23.2|20.99|0
1659601200000|2022-08-04 08:20:00|23.52|21.28|23.42|21.19|23.57|21.32|23.33|21.11|0
1659601500000|2022-08-04 08:25:00|23.4|21.17|23.24|21.03|23.4|21.17|23.21|21|0
1659601800000|2022-08-04 08:30:00|23.25|21.04|23.18|20.97|23.3|21.08|23.15|20.95|0
1659602100000|2022-08-04 08:35:00|23.21|21|23.11|20.91|23.22|21.01|23.06|20.87|0
1659602400000|2022-08-04 08:40:00|23.12|20.92|23.06|20.87|23.15|20.95|22.99|20.8|0
1659602700000|2022-08-04 08:45:00|23.03|20.84|23.06|20.86|23.12|20.92|23.02|20.82|0
1659603000000|2022-08-04 08:50:00|23.05|20.85|23.12|20.92|23.13|20.93|22.96|20.77|0
1659603300000|2022-08-04 08:55:00|23.1|20.9|23|20.81|23.12|20.92|22.97|20.78|0
1659603600000|2022-08-04 09:00:00|23.01|20.82|23.06|20.86|23.12|20.91|23|20.81|0
1659603900000|2022-08-04 09:05:00|23.03|20.83|23|20.81|23.03|20.83|22.78|20.61|0
1659604200000|2022-08-04 09:10:00|23.03|20.83|23.23|21.02|23.29|21.07|23.01|20.82|0
1659604500000|2022-08-04 09:15:00|23.26|21.04|23.32|21.1|23.43|21.2|23.2|20.99|0
1659604800000|2022-08-04 09:20:00|23.35|21.12|23.52|21.28|23.52|21.28|23.35|21.12|0
1659605100000|2022-08-04 09:25:00|23.58|21.34|23.97|21.68|24|21.71|23.58|21.34|0
1659605400000|2022-08-04 09:30:00|23.94|21.66|23.62|21.37|24|21.71|23.62|21.37|0
1659605700000|2022-08-04 09:35:00|23.61|21.36|23.79|21.52|23.82|21.55|23.58|21.33|0
1659606000000|2022-08-04 09:40:00|23.77|21.51|23.7|21.44|23.82|21.55|23.7|21.44|0
1659606300000|2022-08-04 09:45:00|23.75|21.49|24.26|21.95|24.31|21.99|23.7|21.44|0
1659606600000|2022-08-04 09:50:00|24.29|21.98|24.14|21.84|24.42|22.09|24.11|21.82|0
1659606900000|2022-08-04 09:55:00|24.05|21.76|24.17|21.87|24.26|21.95|24.05|21.76|0
1659607200000|2022-08-04 10:00:00|24.16|21.86|24.69|22.34|24.69|22.34|24.11|21.81|0
1659607500000|2022-08-04 10:05:00|24.66|22.31|24.59|22.25|24.81|22.45|24.56|22.22|0
1659607800000|2022-08-04 10:10:00|24.63|22.28|24.78|22.42|24.78|22.42|24.5|22.17|0
1659608100000|2022-08-04 10:15:00|24.81|22.45|24.96|22.58|25.04|22.66|24.79|22.43|0
1659608400000|2022-08-04 10:20:00|24.99|22.61|24.93|22.56|25.05|22.67|24.84|22.47|0
1659608700000|2022-08-04 10:25:00|24.91|22.54|25.43|23.03|25.47|23.07|24.78|22.42|0
1659609000000|2022-08-04 10:30:00|25.45|23.05|25.75|23.35|25.81|23.41|25.31|22.91|0
1659609300000|2022-08-04 10:35:00|25.77|23.37|25.96|23.56|26|23.6|25.6|23.2|0
1659609600000|2022-08-04 10:40:00|25.93|23.53|25.57|23.17|25.96|23.56|25.57|23.17|0
1659609900000|2022-08-04 10:45:00|25.6|23.2|25.54|23.14|25.66|23.26|25.48|23.08|0
1659610200000|2022-08-04 10:50:00|25.55|23.15|25.39|22.99|25.57|23.17|25.33|22.93|0
1659610500000|2022-08-04 10:55:00|25.36|22.96|25.28|22.88|25.4|23|25.24|22.84|0
1659610800000|2022-08-04 11:00:00|25.27|22.87|25.3|22.9|25.42|23.02|24.99|22.61|0
1659611100000|2022-08-04 11:05:00|25.31|22.91|25.05|22.67|25.45|23.05|25.02|22.64|0
1659611400000|2022-08-04 11:10:00|25.08|22.7|24.9|22.53|25.08|22.7|24.84|22.47|0
1659611700000|2022-08-04 11:15:00|24.93|22.55|24.87|22.5|25.02|22.64|24.79|22.43|0
1659612000000|2022-08-04 11:20:00|24.84|22.47|24.62|22.27|24.84|22.47|24.62|22.27|0
1659612300000|2022-08-04 11:25:00|24.63|22.29|24.59|22.25|24.77|22.41|24.56|22.22|0
1659612600000|2022-08-04 11:30:00|24.56|22.22|24.83|22.47|24.86|22.49|24.56|22.22|0
1659612900000|2022-08-04 11:35:00|24.8|22.44|24.92|22.55|24.92|22.55|24.68|22.33|0
1659613200000|2022-08-04 11:40:00|24.89|22.52|24.74|22.38|24.95|22.58|24.74|22.38|0
1659613500000|2022-08-04 11:45:00|24.71|22.35|24.61|22.27|24.71|22.35|24.43|22.1|0
1659613800000|2022-08-04 11:50:00|24.58|22.24|23.52|21.28|24.64|22.3|23.52|21.28|0
1659614100000|2022-08-04 11:55:00|23.49|21.25|23.19|20.98|23.61|21.36|23.19|20.98|0
1659614400000|2022-08-04 12:00:00|23.22|21.01|23.52|21.28|23.64|21.38|23.08|20.88|0
1659614700000|2022-08-04 12:05:00|23.55|21.3|23.46|21.22|23.69|21.44|23.46|21.22|0
1659615000000|2022-08-04 12:10:00|23.43|21.2|23.19|20.98|23.49|21.25|23.18|20.97|0
1659615300000|2022-08-04 12:15:00|23.16|20.96|23.45|21.22|23.48|21.25|23.15|20.94|0
1659615600000|2022-08-04 12:20:00|23.48|21.25|23.57|21.33|23.63|21.38|23.39|21.17|0
1659615900000|2022-08-04 12:25:00|23.54|21.3|23.64|21.39|23.72|21.46|23.48|21.25|0
1659616200000|2022-08-04 12:30:00|23.63|21.38|23.9|21.62|23.96|21.68|23.36|21.14|0
1659616500000|2022-08-04 12:35:00|23.93|21.65|24.11|21.81|24.11|21.81|23.78|21.51|0
1659616800000|2022-08-04 12:40:00|24.08|21.78|24.12|21.83|24.15|21.85|23.93|21.65|0
1659617100000|2022-08-04 12:45:00|24.14|21.84|24.11|21.81|24.2|21.89|23.81|21.54|0
1659617400000|2022-08-04 12:50:00|24.08|21.79|24.41|22.09|24.5|22.17|23.99|21.7|0
1659617700000|2022-08-04 12:55:00|24.38|22.06|24.29|21.97|24.38|22.06|24.23|21.92|0
1659618000000|2022-08-04 13:00:00|24.23|21.92|23.45|21.21|24.26|21.95|23.36|21.13|0
1659618300000|2022-08-04 13:05:00|23.42|21.19|23.71|21.45|23.77|21.51|23.06|20.86|0
1659618600000|2022-08-04 13:10:00|23.68|21.43|23.8|21.53|23.95|21.67|23.65|21.4|0
1659618900000|2022-08-04 13:15:00|23.83|21.56|23.18|20.97|23.92|21.64|23.12|20.92|0
1659619200000|2022-08-04 13:20:00|23.21|21|23.41|21.18|23.44|21.21|23.06|20.87|0
1659619500000|2022-08-04 13:25:00|23.38|21.16|23.41|21.18|23.44|21.21|23.06|20.87|0
1659619800000|2022-08-04 13:30:00|23.44|21.21|22.86|20.68|23.6|21.36|22.68|20.52|0
1659620100000|2022-08-04 13:35:00|22.74|20.58|22.45|20.32|23.35|21.13|22.37|20.24|0
1659620400000|2022-08-04 13:40:00|22.54|20.39|23.94|21.66|24.02|21.73|22.43|20.29|0
1659620700000|2022-08-04 13:45:00|24|21.72|23.76|21.5|24.24|21.94|23.56|21.31|0
1659621000000|2022-08-04 13:50:00|23.73|21.47|23.55|21.31|23.9|21.62|22.91|20.73|0
1659621300000|2022-08-04 13:55:00|23.52|21.28|24.52|22.18|25.04|22.65|23.35|21.12|0
1659621600000|2022-08-04 14:00:00|24.58|22.24|25|22.62|25.08|22.69|24.33|22.02|0
1659621900000|2022-08-04 14:05:00|24.94|22.57|24.67|22.32|25.28|22.88|24.47|22.14|0
1659622200000|2022-08-04 14:10:00|24.73|22.37|24.18|21.88|24.85|22.48|24.12|21.82|0
1659622500000|2022-08-04 14:15:00|24.24|21.93|23.67|21.42|24.51|22.18|23.09|20.89|0
1659622800000|2022-08-04 14:20:00|23.62|21.37|23.61|21.37|23.97|21.69|23.21|21|0
1659623100000|2022-08-04 14:25:00|23.59|21.34|23.44|21.21|24|21.71|23.26|21.05|0
1659623400000|2022-08-04 14:30:00|23.38|21.15|22.77|20.6|23.64|21.39|22.69|20.52|0
1659623700000|2022-08-04 14:35:00|22.71|20.55|22.37|20.24|22.74|20.58|22.2|20.09|0
1659624000000|2022-08-04 14:40:00|22.34|20.22|22.71|20.54|22.83|20.65|22.18|20.06|0
1659624300000|2022-08-04 14:45:00|22.59|20.44|23.6|21.36|23.75|21.49|22.59|20.44|0
1659624600000|2022-08-04 14:50:00|23.63|21.38|23.9|21.62|23.99|21.7|23.49|21.25|0
1659624900000|2022-08-04 14:55:00|23.96|21.68|24.07|21.78|24.41|22.08|23.88|21.61|0
1659625200000|2022-08-04 15:00:00|24.1|21.81|23.84|21.57|24.43|22.11|23.78|21.51|0
1659625500000|2022-08-04 15:05:00|23.81|21.54|23.92|21.65|24.34|22.02|23.81|21.54|0
1659625800000|2022-08-04 15:10:00|23.89|21.62|23.16|20.95|24.13|21.83|23.16|20.95|0
1659626100000|2022-08-04 15:15:00|23.07|20.88|23.6|21.35|23.74|21.48|22.9|20.72|0
1659626400000|2022-08-04 15:20:00|23.63|21.38|23.1|20.9|24.47|22.14|23.07|20.88|0
1659626700000|2022-08-04 15:25:00|23.13|20.93|22.19|20.08|23.48|21.25|21.88|19.8|0
1659627000000|2022-08-04 15:30:00|22.22|20.1|22.45|20.31|22.67|20.52|22.16|20.05|0
1659627300000|2022-08-04 15:35:00|22.5|20.36|21.55|19.5|22.56|20.41|21.55|19.5|0
1659627600000|2022-08-04 15:40:00|21.58|19.52|22.1|20|22.25|20.13|21.55|19.5|0
1659627900000|2022-08-04 15:45:00|22.16|20.05|22.76|20.59|22.87|20.69|22.13|20.02|0
1659628200000|2022-08-04 15:50:00|22.73|20.56|23.25|21.04|23.37|21.14|22.7|20.54|0
1659628500000|2022-08-04 15:55:00|23.22|21.01|23.28|21.06|23.46|21.22|23.08|20.88|0
1659628800000|2022-08-04 16:00:00|23.31|21.09|22.85|20.68|23.43|21.19|22.81|20.64|0
1659629100000|2022-08-04 16:05:00|22.84|20.67|23.13|20.93|23.16|20.95|22.78|20.61|0
1659629400000|2022-08-04 16:10:00|23.1|20.9|23.28|21.06|23.66|21.41|23.07|20.87|0
1659629700000|2022-08-04 16:15:00|23.22|21.01|23.19|20.98|23.3|21.08|22.87|20.69|0
1659630000000|2022-08-04 16:20:00|23.16|20.95|23.48|21.24|23.51|21.27|23.04|20.85|0
1659630300000|2022-08-04 16:25:00|23.51|21.27|23.6|21.35|23.63|21.38|23.39|21.16|0
1659630600000|2022-08-04 16:30:00|23.57|21.32|23.45|21.21|23.57|21.32|23.13|20.92|0
1659630900000|2022-08-04 16:35:00|23.48|21.24|23.21|21|23.48|21.24|23.01|20.82|0
1659631200000|2022-08-04 16:40:00|23.18|20.97|22.98|20.79|23.3|21.08|22.66|20.5|0
1659631500000|2022-08-04 16:45:00|23.01|20.82|21.92|19.83|23.01|20.82|21.84|19.76|0
1659631800000|2022-08-04 16:50:00|21.87|19.78|22.15|20.04|22.24|20.13|21.84|19.76|0
1659632100000|2022-08-04 16:55:00|22.17|20.06|21.98|19.88|22.2|20.09|21.89|19.81|0
1659632400000|2022-08-04 17:00:00|21.95|19.86|22.09|19.98|22.46|20.32|21.95|19.86|0
1659632700000|2022-08-04 17:05:00|22.06|19.96|22.51|20.37|22.54|20.39|21.95|19.86|0
1659633000000|2022-08-04 17:10:00|22.48|20.34|22.77|20.6|22.85|20.68|22.34|20.21|0
1659633300000|2022-08-04 17:15:00|22.74|20.57|22.91|20.73|23.06|20.86|22.71|20.55|0
1659633600000|2022-08-04 17:20:00|22.94|20.76|22.97|20.78|23.2|20.99|22.42|20.29|0
1659633900000|2022-08-04 17:25:00|23|20.81|23.26|21.04|23.38|21.15|23|20.81|0
1659634200000|2022-08-04 17:30:00|23.2|20.99|23.52|21.28|23.52|21.28|23.03|20.83|0
1659634500000|2022-08-04 17:35:00|23.55|21.31|23.46|21.23|23.67|21.42|23.43|21.2|0
1659634800000|2022-08-04 17:40:00|23.49|21.25|23.23|21.01|23.58|21.33|23.02|20.83|0
1659635100000|2022-08-04 17:45:00|23.2|20.99|23.85|21.58|23.85|21.58|23.02|20.83|0
1659635400000|2022-08-04 17:50:00|23.82|21.55|23.46|21.23|23.83|21.56|23.34|21.12|0
1659635700000|2022-08-04 17:55:00|23.43|21.22|23.31|21.09|23.46|21.22|23.02|20.83|0
1659636000000|2022-08-04 18:00:00|23.28|21.06|23.46|21.22|23.46|21.22|23.08|20.88|0
1659636300000|2022-08-04 18:05:00|23.43|21.2|23.07|20.88|23.58|21.33|23.02|20.82|0
1659636600000|2022-08-04 18:10:00|23.05|20.85|22.9|20.72|23.22|21.01|22.67|20.51|0
1659636900000|2022-08-04 18:15:00|22.84|20.67|23.19|20.98|23.22|21.01|22.81|20.64|0
1659637200000|2022-08-04 18:20:00|23.16|20.95|22.9|20.72|23.19|20.98|22.87|20.69|0
1659637500000|2022-08-04 18:25:00|22.93|20.74|23.33|21.11|23.42|21.19|22.87|20.69|0
1659637800000|2022-08-04 18:30:00|23.36|21.14|23.33|21.11|23.57|21.32|23.29|21.07|0
1659638100000|2022-08-04 18:35:00|23.36|21.14|23.13|20.92|23.36|21.14|22.84|20.66|0
1659638400000|2022-08-04 18:40:00|23.07|20.87|23.24|21.03|23.24|21.03|22.66|20.5|0
1659638700000|2022-08-04 18:45:00|23.21|21|23.3|21.08|23.39|21.16|22.95|20.76|0
1659639000000|2022-08-04 18:50:00|23.33|21.11|23.48|21.24|23.71|21.45|23.3|21.08|0
1659639300000|2022-08-04 18:55:00|23.45|21.21|23.39|21.16|23.62|21.37|23.27|21.05|0
1659639600000|2022-08-04 19:00:00|23.33|21.11|23.52|21.28|23.53|21.29|23.18|20.97|0
1659639900000|2022-08-04 19:05:00|23.5|21.26|23.59|21.34|23.65|21.4|23.3|21.08|0
1659640200000|2022-08-04 19:10:00|23.62|21.37|24.01|21.72|24.13|21.83|23.57|21.33|0
1659640500000|2022-08-04 19:15:00|24.07|21.78|24.13|21.83|24.28|21.97|23.95|21.67|0
1659640800000|2022-08-04 19:20:00|24.16|21.86|23.68|21.42|24.16|21.86|23.65|21.39|0
1659641100000|2022-08-04 19:25:00|23.65|21.39|23.82|21.56|23.94|21.66|23.5|21.26|0
1659641400000|2022-08-04 19:30:00|23.85|21.58|22.82|20.64|23.85|21.58|22.79|20.62|0
1659641700000|2022-08-04 19:35:00|22.79|20.62|22.79|20.62|23.22|21.01|22.76|20.59|0
1659642000000|2022-08-04 19:40:00|22.74|20.58|22.27|20.15|22.82|20.64|22.27|20.15|0
1659642300000|2022-08-04 19:45:00|22.3|20.17|22.32|20.2|22.53|20.38|22.16|20.05|0
1659642600000|2022-08-04 19:50:00|22.58|20.43|22.58|20.43|22.7|20.54|22.38|20.25|0
1659642900000|2022-08-04 19:55:00|22.52|20.38|22.67|20.51|22.78|20.61|22.24|20.12|0
1659643200000|2022-08-04 20:00:00|22.72|20.56|23.13|20.93|23.25|21.03|22.72|20.56|0
1659643500000|2022-08-04 20:05:00|23.07|20.87|22.81|20.64|23.1|20.9|22.81|20.64|0
1659643800000|2022-08-04 20:10:00|22.84|20.66|22.72|20.56|22.87|20.69|22.64|20.48|0
1659644100000|2022-08-04 20:15:00|22.63|20.48|22.63|20.48|22.66|20.51|22.49|20.35|0
1659644400000|2022-08-04 20:20:00|22.65|20.49|22.6|20.45|22.66|20.5|22.55|20.4|0
1659644700000|2022-08-04 20:25:00|22.63|20.48|22.63|20.48|22.66|20.5|22.6|20.45|0
1659645000000|2022-08-04 20:30:00|22.6|20.45|22.66|20.5|22.69|20.53|22.6|20.45|0
1659645300000|2022-08-04 20:35:00|22.75|20.58|22.69|20.53|22.77|20.61|22.63|20.47|0
1659645600000|2022-08-04 20:40:00|22.66|20.5|22.6|20.45|22.69|20.53|22.6|20.45|0
1659645900000|2022-08-04 20:45:00|22.63|20.47|22.71|20.55|22.8|20.63|22.63|20.47|0
1659646200000|2022-08-04 20:50:00|22.74|20.58|22.71|20.55|22.77|20.6|22.68|20.52|0
1659646500000|2022-08-04 20:55:00|22.7|20.54|22.58|20.43|22.71|20.55|22.58|20.43|0
1659646800000|2022-08-04 21:00:00|22.65|20.49|22.68|20.52|22.68|20.52|22.65|20.49|0
1659647100000|2022-08-04 21:05:00|22.66|20.51|22.67|20.51|22.68|20.52|22.66|20.51|0
1659647400000|2022-08-04 21:10:00|22.66|20.53|22.7|20.54|22.72|20.55|22.66|20.52|0
1659647700000|2022-08-04 21:15:00|22.71|20.53|22.73|20.56|22.73|20.56|22.71|20.53|0
1659648000000|2022-08-04 21:20:00|22.72|20.54|22.68|20.52|22.72|20.54|22.68|20.52|0
1659648300000|2022-08-04 21:25:00|22.67|20.51|22.67|20.51|22.69|20.53|22.67|20.51|0
1659648900000|2022-08-04 21:35:00|22.69|20.53|22.67|20.51|22.69|20.53|22.64|20.49|0
1659649200000|2022-08-04 21:40:00|22.68|20.52|22.73|20.57|22.75|20.59|22.67|20.51|0
1659649500000|2022-08-04 21:45:00|22.76|20.59|22.74|20.57|22.8|20.63|22.69|20.53|0
1659649800000|2022-08-04 21:50:00|22.73|20.56|22.78|20.61|22.81|20.63|22.7|20.54|0
1659650100000|2022-08-04 21:55:00|22.76|20.6|22.72|20.56|22.76|20.6|22.68|20.52|0
1659650400000|2022-08-04 22:00:00|22.6|20.44|22.64|20.48|22.65|20.5|22.5|20.35|0
1659650700000|2022-08-04 22:05:00|22.65|20.5|22.44|20.3|22.7|20.54|22.44|20.3|0
1659651000000|2022-08-04 22:10:00|22.47|20.33|22.48|20.34|22.58|20.43|22.38|20.25|0
1659651300000|2022-08-04 22:15:00|22.49|20.35|22.61|20.45|22.64|20.48|22.49|20.35|0
1659651600000|2022-08-04 22:20:00|22.62|20.47|22.69|20.53|22.81|20.64|22.62|20.47|0
1659651900000|2022-08-04 22:25:00|22.68|20.52|22.63|20.48|22.68|20.52|22.58|20.43|0
1659652200000|2022-08-04 22:30:00|22.65|20.49|22.75|20.58|22.78|20.61|22.63|20.48|0
1659652500000|2022-08-04 22:35:00|22.73|20.57|22.78|20.61|22.81|20.63|22.69|20.53|0
1659652800000|2022-08-04 22:40:00|22.81|20.63|22.75|20.58|22.86|20.69|22.75|20.58|0
1659653100000|2022-08-04 22:45:00|22.73|20.57|22.72|20.55|22.77|20.61|22.69|20.53|0
1659653400000|2022-08-04 22:50:00|22.7|20.54|22.74|20.58|22.77|20.6|22.69|20.53|0
1659653700000|2022-08-04 22:55:00|22.72|20.55|22.71|20.55|22.8|20.63|22.71|20.55|0
1659654000000|2022-08-04 23:00:00|22.74|20.58|22.92|20.73|23|20.81|22.71|20.55|0
1659654300000|2022-08-04 23:05:00|22.97|20.79|23.05|20.85|23.13|20.93|22.97|20.79|0
1659654600000|2022-08-04 23:10:00|23.06|20.86|23|20.81|23.18|20.97|23|20.81|0
1659654900000|2022-08-04 23:15:00|23.02|20.82|23|20.81|23.09|20.89|22.97|20.78|0
1659655200000|2022-08-04 23:20:00|23.01|20.82|23.06|20.86|23.09|20.89|22.97|20.78|0
1659655500000|2022-08-04 23:25:00|23.04|20.85|22.97|20.78|23.06|20.86|22.97|20.78|0
1659655800000|2022-08-04 23:30:00|22.94|20.75|23.06|20.86|23.13|20.93|22.94|20.75|0
1659656100000|2022-08-04 23:35:00|23.04|20.85|23.08|20.89|23.11|20.91|23.04|20.85|0
1659656400000|2022-08-04 23:40:00|23.05|20.86|23.08|20.88|23.08|20.89|23.02|20.83|0
1659656700000|2022-08-04 23:45:00|23.11|20.91|23.12|20.92|23.14|20.94|23.02|20.83|0
1659657000000|2022-08-04 23:50:00|23.14|20.94|23.02|20.83|23.14|20.94|23.02|20.83|0
1659657300000|2022-08-04 23:55:00|23.05|20.86|22.76|20.59|23.05|20.86|22.76|20.59|0
1659657600000|2022-08-05 00:00:00|22.85|20.67|22.8|20.63|23.12|20.92|22.77|20.6|0
1659657900000|2022-08-05 00:05:00|22.82|20.64|22.9|20.72|22.96|20.77|22.73|20.56|0
1659658200000|2022-08-05 00:10:00|22.93|20.75|22.99|20.8|23.02|20.83|22.87|20.69|0
1659658500000|2022-08-05 00:15:00|23.05|20.85|23.13|20.93|23.25|21.04|22.99|20.8|0
1659658800000|2022-08-05 00:20:00|23.12|20.92|23.13|20.93|23.25|21.04|23.1|20.9|0
1659659100000|2022-08-05 00:25:00|23.16|20.96|23.17|20.97|23.2|20.99|23.13|20.93|0
1659659400000|2022-08-05 00:30:00|23.16|20.95|23.1|20.9|23.22|21.01|23.1|20.9|0
1659659700000|2022-08-05 00:35:00|23.13|20.93|23.07|20.87|23.19|20.98|23.07|20.87|0
1659660000000|2022-08-05 00:40:00|23.08|20.89|22.89|20.71|23.1|20.9|22.89|20.71|0
1659660300000|2022-08-05 00:45:00|22.92|20.74|23.01|20.82|23.05|20.86|22.92|20.74|0
1659660600000|2022-08-05 00:50:00|23.02|20.83|23.11|20.91|23.16|20.95|23.02|20.83|0
1659660900000|2022-08-05 00:55:00|23.1|20.9|23.1|20.9|23.21|21|23.08|20.88|0
1659661200000|2022-08-05 01:00:00|23.07|20.87|23.14|20.93|23.15|20.95|23.06|20.87|0
1659661500000|2022-08-05 01:05:00|23.15|20.95|23.45|21.21|23.57|21.32|23.12|20.92|0
1659661800000|2022-08-05 01:10:00|23.43|21.2|23.47|21.24|23.48|21.24|23.36|21.13|0
1659662100000|2022-08-05 01:15:00|23.5|21.27|23.64|21.39|23.65|21.4|23.45|21.21|0
1659662400000|2022-08-05 01:20:00|23.65|21.4|23.68|21.43|23.71|21.45|23.59|21.35|0
1659662700000|2022-08-05 01:25:00|23.65|21.4|23.47|21.24|23.65|21.4|23.47|21.24|0
1659663000000|2022-08-05 01:30:00|23.5|21.26|23.29|21.07|23.5|21.26|23.29|21.07|0
1659663300000|2022-08-05 01:35:00|23.26|21.05|23.37|21.14|23.41|21.18|23.2|20.99|0
1659663600000|2022-08-05 01:40:00|23.35|21.13|23.56|21.31|23.65|21.39|23.35|21.13|0
1659663900000|2022-08-05 01:45:00|23.59|21.34|23.89|21.61|23.89|21.61|23.53|21.29|0
1659664200000|2022-08-05 01:50:00|23.87|21.6|23.91|21.64|23.98|21.69|23.77|21.5|0
1659664500000|2022-08-05 01:55:00|23.9|21.62|23.87|21.59|23.97|21.69|23.85|21.58|0
1659664800000|2022-08-05 02:00:00|23.88|21.61|23.79|21.53|23.94|21.66|23.73|21.47|0
1659665100000|2022-08-05 02:05:00|23.78|21.51|23.82|21.55|23.91|21.63|23.78|21.51|0
1659665400000|2022-08-05 02:10:00|23.81|21.54|23.79|21.52|23.88|21.61|23.76|21.5|0
1659665700000|2022-08-05 02:15:00|23.8|21.54|23.73|21.47|23.8|21.54|23.73|21.47|0
1659666000000|2022-08-05 02:20:00|23.76|21.5|23.85|21.58|23.88|21.6|23.76|21.5|0
1659666300000|2022-08-05 02:25:00|23.86|21.59|23.88|21.6|23.94|21.66|23.85|21.58|0
1659666600000|2022-08-05 02:30:00|23.91|21.63|24.15|21.85|24.15|21.85|23.91|21.63|0
1659666900000|2022-08-05 02:35:00|24.12|21.82|23.9|21.63|24.12|21.82|23.9|21.63|0
1659667200000|2022-08-05 02:40:00|23.92|21.64|23.96|21.68|23.99|21.71|23.9|21.63|0
1659667500000|2022-08-05 02:45:00|23.95|21.67|23.93|21.65|23.96|21.68|23.9|21.63|0
1659667800000|2022-08-05 02:50:00|23.95|21.67|23.99|21.71|23.99|21.71|23.9|21.63|0
1659668100000|2022-08-05 02:55:00|23.98|21.69|23.93|21.65|23.99|21.71|23.93|21.65|0
1659668400000|2022-08-05 03:00:00|23.96|21.68|23.99|21.7|24.02|21.73|23.93|21.65|0
1659668700000|2022-08-05 03:05:00|23.96|21.68|23.78|21.51|23.96|21.68|23.75|21.49|0
1659669000000|2022-08-05 03:10:00|23.79|21.53|23.63|21.38|23.84|21.57|23.57|21.32|0
1659669300000|2022-08-05 03:15:00|23.6|21.35|23.69|21.43|23.69|21.43|23.6|21.35|0
1659669600000|2022-08-05 03:20:00|23.67|21.42|23.77|21.51|23.8|21.54|23.64|21.39|0
1659669900000|2022-08-05 03:25:00|23.79|21.52|23.77|21.51|23.8|21.54|23.73|21.47|0
1659670200000|2022-08-05 03:30:00|23.8|21.54|23.71|21.45|23.82|21.55|23.71|21.45|0
1659670500000|2022-08-05 03:35:00|23.73|21.47|23.8|21.53|23.8|21.53|23.71|21.45|0
1659670800000|2022-08-05 03:40:00|23.78|21.52|23.68|21.42|23.8|21.53|23.66|21.41|0
1659671100000|2022-08-05 03:45:00|23.66|21.41|23.62|21.37|23.71|21.45|23.62|21.37|0
1659671400000|2022-08-05 03:50:00|23.63|21.38|23.74|21.48|23.74|21.48|23.63|21.38|0
1659671700000|2022-08-05 03:55:00|23.8|21.53|23.83|21.56|23.83|21.56|23.74|21.48|0
1659672000000|2022-08-05 04:00:00|23.8|21.53|23.79|21.53|23.86|21.58|23.78|21.51|0
1659672300000|2022-08-05 04:05:00|23.82|21.56|23.82|21.55|23.88|21.61|23.82|21.55|0
1659672600000|2022-08-05 04:10:00|23.85|21.58|23.85|21.58|23.94|21.66|23.85|21.58|0
1659672900000|2022-08-05 04:15:00|23.87|21.59|23.84|21.57|23.87|21.59|23.82|21.55|0
1659673200000|2022-08-05 04:20:00|23.82|21.55|23.76|21.5|23.82|21.55|23.76|21.5|0
1659673500000|2022-08-05 04:25:00|23.73|21.47|23.65|21.4|23.73|21.47|23.64|21.39|0
1659673800000|2022-08-05 04:30:00|23.67|21.42|23.79|21.52|23.79|21.52|23.65|21.4|0
1659674100000|2022-08-05 04:35:00|23.82|21.55|23.79|21.52|23.82|21.55|23.74|21.48|0
1659674400000|2022-08-05 04:40:00|23.77|21.51|23.85|21.57|23.85|21.58|23.76|21.49|0
1659674700000|2022-08-05 04:45:00|23.88|21.6|23.81|21.55|23.91|21.63|23.81|21.55|0
1659675000000|2022-08-05 04:50:00|23.83|21.56|23.87|21.6|23.87|21.6|23.78|21.52|0
1659675300000|2022-08-05 04:55:00|23.84|21.57|23.87|21.6|23.9|21.63|23.81|21.55|0
1659675600000|2022-08-05 05:00:00|23.89|21.61|23.78|21.52|23.9|21.63|23.69|21.44|0
1659675900000|2022-08-05 05:05:00|23.77|21.5|23.66|21.41|23.78|21.52|23.59|21.34|0
1659676200000|2022-08-05 05:10:00|23.63|21.38|23.69|21.43|23.75|21.49|23.57|21.33|0
1659676500000|2022-08-05 05:15:00|23.7|21.45|23.6|21.35|23.7|21.45|23.58|21.34|0
1659676800000|2022-08-05 05:20:00|23.61|21.36|23.69|21.43|23.72|21.46|23.57|21.32|0
1659677100000|2022-08-05 05:25:00|23.72|21.46|23.57|21.32|23.75|21.49|23.57|21.32|0
1659677400000|2022-08-05 05:30:00|23.6|21.35|23.63|21.38|23.66|21.4|23.57|21.32|0
1659677700000|2022-08-05 05:35:00|23.61|21.36|23.68|21.43|23.68|21.43|23.59|21.35|0
1659678000000|2022-08-05 05:40:00|23.71|21.46|23.71|21.45|23.71|21.46|23.62|21.37|0
1659678300000|2022-08-05 05:45:00|23.74|21.48|23.53|21.29|23.8|21.54|23.53|21.29|0
1659678600000|2022-08-05 05:50:00|23.56|21.32|23.53|21.29|23.56|21.32|23.47|21.24|0
1659678900000|2022-08-05 05:55:00|23.56|21.32|23.8|21.53|23.8|21.53|23.56|21.32|0
1659679200000|2022-08-05 06:00:00|23.77|21.51|23.74|21.48|23.77|21.51|23.56|21.32|0
1659679500000|2022-08-05 06:05:00|23.77|21.5|23.59|21.34|23.77|21.5|23.53|21.29|0
1659679800000|2022-08-05 06:10:00|23.56|21.31|23.56|21.31|23.71|21.45|23.56|21.31|0
1659680100000|2022-08-05 06:15:00|23.53|21.29|23.59|21.34|23.62|21.37|23.5|21.26|0
1659680400000|2022-08-05 06:20:00|23.56|21.31|23.5|21.26|23.59|21.34|23.38|21.15|0
1659680700000|2022-08-05 06:25:00|23.49|21.23|23.55|21.31|23.55|21.31|23.44|21.2|0
1659681000000|2022-08-05 06:30:00|23.58|21.34|23.58|21.34|23.58|21.34|23.43|21.2|0
1659681300000|2022-08-05 06:35:00|23.57|21.32|23.42|21.19|23.57|21.32|23.37|21.15|0
1659681600000|2022-08-05 06:40:00|23.43|21.2|23.4|21.17|23.43|21.2|23.34|21.12|0
1659681900000|2022-08-05 06:45:00|23.39|21.16|23.36|21.13|23.52|21.28|23.34|21.12|0
1659682200000|2022-08-05 06:50:00|23.37|21.15|23.46|21.22|23.52|21.28|23.37|21.14|0
1659682500000|2022-08-05 06:55:00|23.43|21.2|23.16|20.96|23.43|21.2|23.16|20.96|0
1659682800000|2022-08-05 07:00:00|23.19|20.98|23.07|20.88|23.31|21.09|23.02|20.82|0
1659683100000|2022-08-05 07:05:00|23.1|20.9|23.28|21.06|23.32|21.1|23.04|20.85|0
1659683400000|2022-08-05 07:10:00|23.31|21.09|23.34|21.11|23.4|21.17|23.22|21.01|0
1659683700000|2022-08-05 07:15:00|23.37|21.14|23.22|21.01|23.39|21.17|23.13|20.93|0
1659684000000|2022-08-05 07:20:00|23.28|21.06|23.33|21.11|23.44|21.2|23.28|21.06|0
1659684300000|2022-08-05 07:25:00|23.32|21.1|23.3|21.08|23.45|21.22|23.27|21.06|0
1659684600000|2022-08-05 07:30:00|23.33|21.11|23.33|21.11|23.54|21.3|23.24|21.03|0
1659684900000|2022-08-05 07:35:00|23.36|21.14|23.33|21.11|23.45|21.22|23.27|21.06|0
1659685200000|2022-08-05 07:40:00|23.31|21.09|23.26|21.05|23.85|21.58|23.25|21.03|0
1659685500000|2022-08-05 07:45:00|23.31|21.09|22.91|20.73|23.34|21.11|22.91|20.73|0
1659685800000|2022-08-05 07:50:00|22.92|20.74|23.1|20.9|23.1|20.9|22.84|20.66|0
1659686100000|2022-08-05 07:55:00|23.11|20.91|23.22|21|23.22|21|23.04|20.85|0
1659686400000|2022-08-05 08:00:00|23.16|20.95|23.16|20.95|23.19|20.98|23.04|20.84|0
1659686700000|2022-08-05 08:05:00|23.13|20.92|23.21|21|23.3|21.08|23.1|20.9|0
1659687000000|2022-08-05 08:10:00|23.18|20.98|22.98|20.79|23.18|20.98|22.92|20.74|0
1659687300000|2022-08-05 08:15:00|22.96|20.78|22.86|20.68|23.01|20.82|22.74|20.58|0
1659687600000|2022-08-05 08:20:00|22.83|20.66|22.8|20.63|22.89|20.71|22.74|20.58|0
1659687900000|2022-08-05 08:25:00|22.83|20.66|22.63|20.47|22.83|20.66|22.6|20.44|0
1659688200000|2022-08-05 08:30:00|22.6|20.44|22.62|20.47|22.74|20.58|22.57|20.42|0
1659688500000|2022-08-05 08:35:00|22.6|20.44|22.45|20.31|22.65|20.5|22.45|20.31|0
1659688800000|2022-08-05 08:40:00|22.48|20.34|22.25|20.13|22.58|20.43|22.22|20.11|0
1659689100000|2022-08-05 08:45:00|22.28|20.16|22.25|20.13|22.36|20.23|22.16|20.05|0
1659689400000|2022-08-05 08:50:00|22.28|20.16|22.42|20.28|22.43|20.3|22.25|20.13|0
1659689700000|2022-08-05 08:55:00|22.43|20.3|22.45|20.31|22.46|20.32|22.3|20.18|0
1659690000000|2022-08-05 09:00:00|22.42|20.28|22.36|20.23|22.42|20.28|22.27|20.15|0
1659690300000|2022-08-05 09:05:00|22.37|20.24|22.22|20.1|22.42|20.28|22.22|20.1|0
1659690600000|2022-08-05 09:10:00|22.19|20.07|22.39|20.25|22.39|20.25|22.19|20.07|0
1659690900000|2022-08-05 09:15:00|22.36|20.23|22.61|20.46|22.62|20.46|22.36|20.23|0
1659691200000|2022-08-05 09:20:00|22.64|20.49|22.64|20.49|22.7|20.54|22.59|20.43|0
1659691500000|2022-08-05 09:25:00|22.61|20.46|22.57|20.42|22.67|20.51|22.56|20.41|0
1659691800000|2022-08-05 09:30:00|22.58|20.43|22.44|20.3|22.64|20.49|22.44|20.3|0
1659692100000|2022-08-05 09:35:00|22.47|20.33|22.44|20.3|22.51|20.37|22.38|20.25|0
1659692400000|2022-08-05 09:40:00|22.45|20.31|22.47|20.33|22.61|20.46|22.41|20.28|0
1659692700000|2022-08-05 09:45:00|22.45|20.31|22.29|20.17|22.45|20.31|22.15|20.04|0
1659693000000|2022-08-05 09:50:00|22.32|20.2|22.64|20.48|22.67|20.51|22.32|20.2|0
1659693300000|2022-08-05 09:55:00|22.61|20.45|22.56|20.41|22.66|20.51|22.52|20.38|0
1659693600000|2022-08-05 10:00:00|22.58|20.43|22.32|20.19|22.61|20.45|22.2|20.09|0
1659693900000|2022-08-05 10:05:00|22.2|20.09|22.42|20.28|22.46|20.32|22.15|20.04|0
1659694200000|2022-08-05 10:10:00|22.4|20.27|22.17|20.06|22.4|20.27|22.15|20.04|0
1659694500000|2022-08-05 10:15:00|22.19|20.07|22.26|20.14|22.34|20.22|22.19|20.07|0
1659694800000|2022-08-05 10:20:00|22.29|20.16|22.26|20.14|22.29|20.16|22.14|20.03|0
1659695100000|2022-08-05 10:25:00|22.27|20.15|22.34|20.21|22.37|20.24|22.17|20.06|0
1659695400000|2022-08-05 10:30:00|22.33|20.2|22.34|20.21|22.35|20.23|22.08|19.98|0
1659695700000|2022-08-05 10:35:00|22.35|20.23|22.14|20.03|22.4|20.26|22.14|20.03|0
1659696000000|2022-08-05 10:40:00|22.11|20.01|22.21|20.09|22.22|20.11|22.08|19.98|0
1659696300000|2022-08-05 10:45:00|22.22|20.11|22.21|20.09|22.22|20.11|22.14|20.03|0
1659696600000|2022-08-05 10:50:00|22.22|20.11|22.28|20.16|22.39|20.26|22.19|20.08|0
1659696900000|2022-08-05 10:55:00|22.25|20.13|22.11|20|22.25|20.13|21.88|19.8|0
1659697200000|2022-08-05 11:00:00|22.14|20.03|22.08|19.98|22.28|20.16|22.08|19.98|0
1659697500000|2022-08-05 11:05:00|22.09|19.99|21.88|19.8|22.09|19.99|21.82|19.75|0
1659697800000|2022-08-05 11:10:00|21.91|19.82|21.91|19.82|22.02|19.92|21.86|19.78|0
1659698100000|2022-08-05 11:15:00|21.86|19.78|22.13|20.02|22.19|20.08|21.74|19.67|0
1659698400000|2022-08-05 11:20:00|22.16|20.05|22.12|20.01|22.16|20.05|21.99|19.9|0
1659698700000|2022-08-05 11:25:00|22.16|20.05|22.27|20.15|22.3|20.18|22.13|20.02|0
1659699000000|2022-08-05 11:30:00|22.24|20.12|22.21|20.1|22.28|20.16|22.19|20.07|0
1659699300000|2022-08-05 11:35:00|22.24|20.12|22.47|20.33|22.5|20.36|22.24|20.12|0
1659699600000|2022-08-05 11:40:00|22.45|20.32|22.41|20.28|22.53|20.38|22.38|20.25|0
1659699900000|2022-08-05 11:45:00|22.44|20.3|22.61|20.46|22.61|20.46|22.38|20.25|0
1659700200000|2022-08-05 11:50:00|22.58|20.43|22.84|20.67|22.96|20.77|22.58|20.43|0
1659700500000|2022-08-05 11:55:00|22.81|20.64|22.96|20.77|23.02|20.82|22.78|20.61|0
1659700800000|2022-08-05 12:00:00|22.93|20.74|23.07|20.88|23.07|20.88|22.84|20.66|0
1659701100000|2022-08-05 12:05:00|23.1|20.9|22.84|20.66|23.1|20.9|22.78|20.61|0
1659701400000|2022-08-05 12:10:00|22.82|20.65|22.92|20.74|23.03|20.83|22.81|20.64|0
1659701700000|2022-08-05 12:15:00|22.9|20.72|23.1|20.9|23.11|20.91|22.9|20.71|0
1659702000000|2022-08-05 12:20:00|23.07|20.87|23.01|20.82|23.19|20.98|23.01|20.82|0
1659702300000|2022-08-05 12:25:00|23.02|20.83|23.21|21|23.42|21.19|22.89|20.71|0
1659702600000|2022-08-05 12:30:00|22.07|19.97|19.25|17.42|22.07|19.97|18.43|16.67|0
1659702900000|2022-08-05 12:35:00|19.29|17.45|20.19|18.26|20.54|18.59|19.11|17.29|0
1659703200000|2022-08-05 12:40:00|20.16|18.24|19.68|17.81|20.45|18.5|19.68|17.81|0
1659703500000|2022-08-05 12:45:00|19.58|17.72|17.84|16.14|19.58|17.72|17.77|16.07|0
1659703800000|2022-08-05 12:50:00|17.85|16.15|17.88|16.18|18.33|16.59|17.8|16.11|0
1659704100000|2022-08-05 12:55:00|17.93|16.22|19.23|17.4|19.38|17.53|17.73|16.04|0
1659704400000|2022-08-05 13:00:00|19.18|17.35|19.48|17.62|19.56|17.69|18.95|17.15|0
1659704700000|2022-08-05 13:05:00|19.45|17.6|19.15|17.33|19.56|17.69|19.15|17.33|0
1659705000000|2022-08-05 13:10:00|19.18|17.35|18.9|17.1|19.4|17.55|18.88|17.08|0
1659705300000|2022-08-05 13:15:00|18.88|17.08|19.4|17.55|19.43|17.58|18.88|17.08|0
1659705600000|2022-08-05 13:20:00|19.38|17.53|19.26|17.43|19.53|17.67|18.97|17.17|0
1659705900000|2022-08-05 13:25:00|19.27|17.44|19.1|17.28|19.35|17.51|18.87|17.08|0
1659706200000|2022-08-05 13:30:00|19.07|17.26|20.45|18.51|20.67|18.7|19.07|17.26|0
1659706500000|2022-08-05 13:35:00|20.56|18.6|20.96|18.96|21.12|19.11|20.35|18.41|0
1659706800000|2022-08-05 13:40:00|20.93|18.94|20.98|18.99|21.42|19.38|20.61|18.65|0
1659707100000|2022-08-05 13:45:00|21.01|19.01|20.98|18.98|21.2|19.18|20.43|18.48|0
1659707400000|2022-08-05 13:50:00|21.01|19.01|21.5|19.45|21.77|19.7|21.01|19.01|0
1659707700000|2022-08-05 13:55:00|21.55|19.5|21.61|19.55|21.66|19.6|21.01|19.01|0
1659708000000|2022-08-05 14:00:00|21.63|19.57|22.53|20.38|22.73|20.56|21.36|19.33|0
1659708300000|2022-08-05 14:05:00|22.61|20.46|23.16|20.95|23.19|20.98|22.33|20.2|0
1659708600000|2022-08-05 14:10:00|23.19|20.98|22.58|20.43|23.23|21.02|21.65|19.58|0
1659708900000|2022-08-05 14:15:00|22.61|20.46|22.23|20.11|23.02|20.82|21.95|19.86|0
1659709200000|2022-08-05 14:20:00|22.32|20.19|22.29|20.16|22.55|20.4|22.15|20.04|0
1659709500000|2022-08-05 14:25:00|22.26|20.14|21.72|19.65|22.32|20.19|21.39|19.35|0
1659709800000|2022-08-05 14:30:00|21.78|19.7|21.24|19.21|21.83|19.75|21.09|19.08|0
1659710100000|2022-08-05 14:35:00|21.25|19.23|21.86|19.78|21.89|19.8|21.22|19.2|0
1659710400000|2022-08-05 14:40:00|21.83|19.75|21.44|19.4|21.83|19.75|21.33|19.3|0
1659710700000|2022-08-05 14:45:00|21.47|19.42|21.52|19.47|21.83|19.75|21.41|19.37|0
1659711000000|2022-08-05 14:50:00|21.5|19.45|21.38|19.35|21.52|19.47|20.76|18.78|0
1659711300000|2022-08-05 14:55:00|21.36|19.32|20.85|18.87|21.63|19.57|20.81|18.83|0
1659711600000|2022-08-05 15:00:00|20.88|18.89|20.37|18.43|20.91|18.91|20.1|18.19|0
1659711900000|2022-08-05 15:05:00|20.29|18.35|20.31|18.38|20.34|18.4|19.73|17.86|0
1659712200000|2022-08-05 15:10:00|20.34|18.4|19.66|17.78|20.42|18.47|19.6|17.74|0
1659712500000|2022-08-05 15:15:00|19.63|17.76|19.55|17.69|19.94|18.04|19.4|17.55|0
1659712800000|2022-08-05 15:20:00|19.53|17.67|18.71|16.93|19.63|17.76|18.69|16.91|0
1659713100000|2022-08-05 15:25:00|18.66|16.89|17.93|16.22|18.83|17.03|17.93|16.22|0
1659713400000|2022-08-05 15:30:00|17.91|16.2|18.56|16.79|18.73|16.95|17.76|16.07|0
1659713700000|2022-08-05 15:35:00|18.58|16.81|18.53|16.77|18.8|17.01|18.33|16.59|0
1659714000000|2022-08-05 15:40:00|18.48|16.72|18.38|16.63|18.63|16.85|18.21|16.48|0
1659714300000|2022-08-05 15:45:00|18.41|16.65|19.63|17.76|19.7|17.83|18.22|16.49|0
1659714600000|2022-08-05 15:50:00|19.6|17.73|19.88|17.99|20.22|18.3|19.5|17.64|0
1659714900000|2022-08-05 15:55:00|19.83|17.94|19.68|17.8|20.01|18.11|19.52|17.66|0
1659715200000|2022-08-05 16:00:00|19.63|17.76|20.32|18.39|20.4|18.46|19.63|17.76|0
1659715500000|2022-08-05 16:05:00|20.3|18.36|20.11|18.2|20.67|18.7|19.96|18.06|0
1659715800000|2022-08-05 16:10:00|20.14|18.22|20.56|18.6|20.57|18.61|20.14|18.22|0
1659716100000|2022-08-05 16:15:00|20.59|18.63|20.75|18.77|20.93|18.94|20.56|18.6|0
1659716400000|2022-08-05 16:20:00|20.72|18.75|20.45|18.5|20.85|18.87|20.29|18.36|0
1659716700000|2022-08-05 16:25:00|20.4|18.46|20.69|18.72|20.74|18.77|20.32|18.38|0
1659717000000|2022-08-05 16:30:00|20.72|18.74|20.21|18.29|20.72|18.74|20|18.1|0
1659717300000|2022-08-05 16:35:00|20.16|18.24|20.26|18.33|20.48|18.53|20|18.1|0
1659717600000|2022-08-05 16:40:00|20.24|18.31|20.82|18.84|20.85|18.86|20.19|18.26|0
1659717900000|2022-08-05 16:45:00|20.77|18.79|21.44|19.4|21.5|19.45|20.77|18.79|0
1659718200000|2022-08-05 16:50:00|21.47|19.43|21.58|19.52|21.61|19.55|21.28|19.25|0
1659718500000|2022-08-05 16:55:00|21.55|19.5|21.61|19.55|21.69|19.62|21.39|19.35|0
1659718800000|2022-08-05 17:00:00|21.66|19.6|21.91|19.82|21.91|19.82|21.33|19.3|0
1659719100000|2022-08-05 17:05:00|21.94|19.85|21.94|19.85|22.19|20.08|21.76|19.68|0
1659719400000|2022-08-05 17:10:00|21.99|19.9|22.36|20.23|22.42|20.28|21.91|19.82|0
1659719700000|2022-08-05 17:15:00|22.39|20.25|22.02|19.92|22.56|20.41|22.02|19.92|0
1659720000000|2022-08-05 17:20:00|22.05|19.95|20.48|18.53|22.12|20.01|20.11|18.2|0
1659720300000|2022-08-05 17:25:00|20.46|18.51|20.22|18.29|20.73|18.75|20.19|18.27|0
1659720600000|2022-08-05 17:30:00|20.24|18.32|20.7|18.73|20.72|18.75|20.24|18.32|0
1659720900000|2022-08-05 17:35:00|20.72|18.75|20.83|18.85|21.02|19.02|20.67|18.7|0
1659721200000|2022-08-05 17:40:00|20.86|18.87|20.64|18.68|21|19|20.64|18.68|0
1659721500000|2022-08-05 17:45:00|20.61|18.65|20.37|18.43|20.72|18.75|20.35|18.41|0
1659721800000|2022-08-05 17:50:00|20.4|18.46|20.24|18.31|20.43|18.48|20.16|18.24|0
1659722100000|2022-08-05 17:55:00|20.26|18.33|20.03|18.12|20.29|18.36|19.76|17.88|0
1659722400000|2022-08-05 18:00:00|20|18.09|20|18.09|20.05|18.14|19.74|17.86|0
1659722700000|2022-08-05 18:05:00|19.97|18.07|19.68|17.81|20.08|18.16|19.68|17.81|0
1659723000000|2022-08-05 18:10:00|19.71|17.83|19.63|17.76|19.85|17.96|19.48|17.62|0
1659723300000|2022-08-05 18:15:00|19.6|17.74|19.97|18.07|20.02|18.11|19.53|17.67|0
1659723600000|2022-08-05 18:20:00|19.94|18.04|20.05|18.14|20.13|18.21|19.86|17.97|0
1659723900000|2022-08-05 18:25:00|20.02|18.11|18.91|17.11|20.07|18.16|18.91|17.11|0
1659724200000|2022-08-05 18:30:00|18.9|17.1|19.37|17.53|19.4|17.55|18.71|16.93|0
1659724500000|2022-08-05 18:35:00|19.35|17.5|19.22|17.39|19.42|17.57|19.14|17.32|0
1659724800000|2022-08-05 18:40:00|19.17|17.34|19.37|17.52|19.37|17.52|18.99|17.18|0
1659725100000|2022-08-05 18:45:00|19.32|17.48|19.27|17.43|19.5|17.64|19.24|17.41|0
1659725400000|2022-08-05 18:50:00|19.24|17.41|19.37|17.52|19.5|17.64|19.06|17.25|0
1659725700000|2022-08-05 18:55:00|19.34|17.5|19.26|17.43|19.34|17.5|18.81|17.02|0
1659726000000|2022-08-05 19:00:00|19.24|17.41|19.47|17.61|19.57|17.71|19.24|17.41|0
1659726300000|2022-08-05 19:05:00|19.42|17.57|19.44|17.59|19.49|17.64|19.06|17.24|0
1659726600000|2022-08-05 19:10:00|19.42|17.57|19.62|17.75|19.8|17.92|19.42|17.57|0
1659726900000|2022-08-05 19:15:00|19.65|17.78|19.54|17.68|19.86|17.96|19.44|17.59|0
1659727200000|2022-08-05 19:20:00|19.59|17.73|19.54|17.68|19.7|17.82|19.26|17.43|0
1659727500000|2022-08-05 19:25:00|19.59|17.73|19.8|17.92|19.85|17.96|19.42|17.57|0
1659727800000|2022-08-05 19:30:00|19.76|17.88|20.14|18.22|20.14|18.22|19.67|17.8|0
1659728100000|2022-08-05 19:35:00|19.22|17.39|19.06|17.25|19.32|17.48|19.06|17.25|0
1659728400000|2022-08-05 19:40:00|19.04|17.23|19.32|17.48|19.4|17.55|19.04|17.22|0
1659728700000|2022-08-05 19:45:00|19.4|17.55|19.81|17.93|19.97|18.07|19.4|17.55|0
1659729000000|2022-08-05 19:50:00|19.84|17.95|19.92|18.02|20.24|18.31|19.63|17.76|0
1659729300000|2022-08-05 19:55:00|20|18.09|20|18.09|20.29|18.36|19.81|17.93|0
1659729600000|2022-08-05 20:00:00|20.02|18.12|19.58|17.71|20.02|18.12|19.58|17.71|0
1659729900000|2022-08-05 20:05:00|19.6|17.73|19.47|17.62|19.63|17.76|19.44|17.59|0
1659730200000|2022-08-05 20:10:00|19.44|17.59|19.47|17.61|19.52|17.66|19.39|17.54|0
1659921900000|2022-08-08 01:25:00|19.56|17.69|19.53|17.67|19.62|17.75|19.48|17.62|0
1659922200000|2022-08-08 01:30:00|19.48|17.63|19.05|17.23|19.5|17.64|18.97|17.16|0
1659922500000|2022-08-08 01:35:00|19.07|17.26|19.02|17.21|19.13|17.31|18.97|17.16|0
1659922800000|2022-08-08 01:40:00|19.05|17.23|19.12|17.3|19.15|17.32|19.02|17.21|0
1659923100000|2022-08-08 01:45:00|19.15|17.32|19.22|17.39|19.26|17.43|19.07|17.25|0
1659923400000|2022-08-08 01:50:00|19.21|17.38|19.12|17.3|19.25|17.42|19.09|17.28|0
1659923700000|2022-08-08 01:55:00|19.09|17.28|19.25|17.41|19.27|17.44|19.09|17.27|0
1659924000000|2022-08-08 02:00:00|19.27|17.44|19.27|17.44|19.35|17.51|19.19|17.37|0
1659924300000|2022-08-08 02:05:00|19.26|17.42|19.18|17.35|19.27|17.44|19.18|17.35|0
1659924600000|2022-08-08 02:10:00|19.19|17.36|19.48|17.62|19.48|17.62|19.14|17.32|0
1659924900000|2022-08-08 02:15:00|19.45|17.6|19.46|17.61|19.74|17.86|19.44|17.58|0
1659925200000|2022-08-08 02:20:00|19.47|17.62|19.55|17.69|19.58|17.71|19.42|17.57|0
1659925500000|2022-08-08 02:25:00|19.56|17.7|19.6|17.74|19.71|17.83|19.56|17.7|0
1659925800000|2022-08-08 02:30:00|19.62|17.75|19.6|17.73|19.62|17.75|19.52|17.66|0
1659926100000|2022-08-08 02:35:00|19.61|17.75|19.76|17.88|19.81|17.92|19.6|17.73|0
1659926400000|2022-08-08 02:40:00|19.78|17.9|19.63|17.76|19.78|17.9|19.57|17.71|0
1659926700000|2022-08-08 02:45:00|19.6|17.73|19.52|17.66|19.65|17.78|19.52|17.66|0
1659927000000|2022-08-08 02:50:00|19.55|17.69|19.62|17.75|19.7|17.83|19.52|17.66|0
1659927300000|2022-08-08 02:55:00|19.6|17.73|19.65|17.78|19.68|17.8|19.57|17.71|0
1659927600000|2022-08-08 03:00:00|19.62|17.75|19.57|17.71|19.65|17.78|19.52|17.66|0
1659927900000|2022-08-08 03:05:00|19.58|17.72|19.59|17.73|19.62|17.75|19.54|17.68|0
1659928200000|2022-08-08 03:10:00|19.62|17.75|19.67|17.8|19.7|17.82|19.59|17.73|0
1659928500000|2022-08-08 03:15:00|19.68|17.81|19.75|17.87|19.8|17.92|19.65|17.77|0
1659928800000|2022-08-08 03:20:00|19.78|17.89|19.72|17.84|19.8|17.92|19.71|17.83|0
1659929100000|2022-08-08 03:25:00|19.7|17.82|19.72|17.84|19.75|17.87|19.7|17.82|0
1659929400000|2022-08-08 03:30:00|19.71|17.83|19.84|17.95|19.89|18|19.67|17.8|0
1659929700000|2022-08-08 03:35:00|19.83|17.94|19.75|17.87|19.88|17.98|19.75|17.87|0
1659930000000|2022-08-08 03:40:00|19.77|17.86|19.67|17.79|19.77|17.89|19.67|17.79|0
1659930300000|2022-08-08 03:45:00|19.69|17.82|19.51|17.65|19.72|17.84|19.48|17.63|0
1659930600000|2022-08-08 03:50:00|19.53|17.67|19.51|17.65|19.53|17.67|19.46|17.6|0
1659930900000|2022-08-08 03:55:00|19.48|17.63|19.48|17.63|19.51|17.65|19.45|17.6|0
1659931200000|2022-08-08 04:00:00|19.51|17.65|19.61|17.74|19.61|17.74|19.51|17.65|0
1659931500000|2022-08-08 04:05:00|19.62|17.75|19.56|17.69|19.64|17.77|19.56|17.69|0
1659931800000|2022-08-08 04:10:00|19.58|17.72|19.66|17.79|19.66|17.79|19.56|17.69|0
1659932100000|2022-08-08 04:15:00|19.69|17.81|19.66|17.79|19.79|17.91|19.66|17.79|0
1659932400000|2022-08-08 04:20:00|19.69|17.81|19.61|17.74|19.71|17.83|19.58|17.71|0
1659932700000|2022-08-08 04:25:00|19.59|17.73|19.6|17.74|19.61|17.74|19.55|17.69|0
1659933000000|2022-08-08 04:30:00|19.63|17.76|19.68|17.81|19.68|17.81|19.6|17.74|0
1659933300000|2022-08-08 04:35:00|19.67|17.8|19.63|17.76|19.68|17.81|19.6|17.74|0
1659933600000|2022-08-08 04:40:00|19.64|17.77|19.61|17.75|19.65|17.78|19.6|17.73|0
1659933900000|2022-08-08 04:45:00|19.63|17.76|19.63|17.76|19.68|17.81|19.6|17.73|0
1659934200000|2022-08-08 04:50:00|19.64|17.77|19.84|17.95|19.84|17.95|19.63|17.76|0
1659934500000|2022-08-08 04:55:00|19.86|17.97|19.91|18.02|19.97|18.07|19.81|17.92|0
1659934800000|2022-08-08 05:00:00|19.89|17.99|20.05|18.14|20.05|18.14|19.86|17.97|0
1659935100000|2022-08-08 05:05:00|20.03|18.12|20.07|18.16|20.1|18.18|20.02|18.11|0
1659935400000|2022-08-08 05:10:00|20.12|18.21|20.23|18.3|20.28|18.35|20.12|18.21|0
1659935700000|2022-08-08 05:15:00|20.26|18.33|20.34|18.4|20.39|18.45|20.26|18.33|0
1659936000000|2022-08-08 05:20:00|20.31|18.37|20.29|18.36|20.39|18.45|20.29|18.36|0
1659936300000|2022-08-08 05:25:00|20.28|18.35|20.17|18.25|20.31|18.37|20.15|18.23|0
1659936600000|2022-08-08 05:30:00|20.16|18.24|20.31|18.37|20.4|18.46|20.09|18.18|0
1659936900000|2022-08-08 05:35:00|20.33|18.4|20.17|18.25|20.33|18.4|20.09|18.18|0
1659937200000|2022-08-08 05:40:00|20.14|18.23|20.09|18.18|20.17|18.25|20.09|18.18|0
1659937500000|2022-08-08 05:45:00|20.12|18.2|20.25|18.32|20.28|18.35|20.09|18.18|0
1659937800000|2022-08-08 05:50:00|20.28|18.34|20.22|18.3|20.36|18.42|20.22|18.3|0
1659938100000|2022-08-08 05:55:00|20.21|18.28|20.35|18.42|20.44|18.49|20.19|18.27|0
1659938400000|2022-08-08 06:00:00|20.38|18.44|20.49|18.54|20.52|18.56|20.25|18.32|0
1659938700000|2022-08-08 06:05:00|20.46|18.51|20.41|18.46|20.49|18.54|20.35|18.41|0
1659939000000|2022-08-08 06:10:00|20.42|18.47|20.47|18.52|20.47|18.52|20.35|18.41|0
1659939300000|2022-08-08 06:15:00|20.49|18.54|20.62|18.66|20.65|18.68|20.4|18.46|0
1659939600000|2022-08-08 06:20:00|20.65|18.68|20.65|18.68|20.87|18.88|20.65|18.68|0
1659939900000|2022-08-08 06:25:00|20.67|18.71|20.78|18.8|20.81|18.83|20.62|18.66|0
1659940200000|2022-08-08 06:30:00|20.75|18.78|20.73|18.75|20.81|18.83|20.64|18.68|0
1659940500000|2022-08-08 06:35:00|20.7|18.73|20.67|18.7|20.75|18.78|20.59|18.63|0
1659940800000|2022-08-08 06:40:00|20.7|18.73|20.68|18.71|20.73|18.75|20.67|18.7|0
1659941100000|2022-08-08 06:45:00|20.67|18.7|20.55|18.6|21.07|19.06|20.5|18.55|0
1659941400000|2022-08-08 06:50:00|20.58|18.62|20.94|18.94|20.96|18.97|20.55|18.6|0
1659941700000|2022-08-08 06:55:00|20.96|18.97|20.96|18.97|21.07|19.07|20.77|18.79|0
1659942000000|2022-08-08 07:00:00|20.91|18.92|21.69|19.62|21.74|19.67|20.91|18.92|0
1659942300000|2022-08-08 07:05:00|21.67|19.61|21.63|19.57|21.93|19.84|21.57|19.52|0
1659942600000|2022-08-08 07:10:00|21.71|19.65|21.54|19.49|21.86|19.78|21.54|19.49|0
1659942900000|2022-08-08 07:15:00|21.57|19.52|21.54|19.49|21.57|19.52|21.32|19.29|0
1659943200000|2022-08-08 07:20:00|21.53|19.48|21.54|19.49|21.63|19.57|21.46|19.41|0
1659943500000|2022-08-08 07:25:00|21.51|19.46|21.47|19.43|21.54|19.49|21.37|19.34|0
1659943800000|2022-08-08 07:30:00|21.51|19.46|21.34|19.31|21.65|19.59|21.34|19.31|0
1659944100000|2022-08-08 07:35:00|21.37|19.34|21.23|19.21|21.4|19.36|21.17|19.16|0
1659944400000|2022-08-08 07:40:00|21.22|19.2|21.15|19.13|21.29|19.26|21.06|19.06|0
1659944700000|2022-08-08 07:45:00|21.12|19.11|21.3|19.27|21.38|19.35|21.12|19.11|0
1659945000000|2022-08-08 07:50:00|21.31|19.28|21.42|19.38|21.45|19.41|21.28|19.26|0
1659945300000|2022-08-08 07:55:00|21.44|19.39|21.57|19.51|21.62|19.56|21.37|19.33|0
1659945600000|2022-08-08 08:00:00|21.6|19.54|20|18.1|21.6|19.54|18.3|16.56|0
1659945900000|2022-08-08 08:05:00|19.98|18.07|22.19|20.07|23.66|21.4|19.92|18.02|0
1659946200000|2022-08-08 08:10:00|22.13|20.02|21.9|19.81|22.27|20.15|21.87|19.79|0
1659946500000|2022-08-08 08:15:00|21.88|19.8|21.7|19.63|21.9|19.81|21.67|19.61|0
1659946800000|2022-08-08 08:20:00|21.73|19.66|22.01|19.92|22.11|20.01|21.7|19.63|0
1659947100000|2022-08-08 08:25:00|22.03|19.93|22.23|20.11|22.34|20.21|21.97|19.88|0
1659947400000|2022-08-08 08:30:00|22.25|20.13|22.31|20.19|22.37|20.24|22.25|20.13|0
1659947700000|2022-08-08 08:35:00|22.34|20.21|22.22|20.11|22.41|20.28|22.2|20.08|0
1659948000000|2022-08-08 08:40:00|22.25|20.13|22.34|20.21|22.48|20.34|22.25|20.13|0
1659948300000|2022-08-08 08:45:00|22.31|20.18|22.34|20.21|22.45|20.31|22.31|20.18|0
1659948600000|2022-08-08 08:50:00|22.36|20.23|22.13|20.03|22.39|20.26|22.08|19.97|0
1659948900000|2022-08-08 08:55:00|22.16|20.05|22.19|20.08|22.19|20.08|22.11|20|0
1659949200000|2022-08-08 09:00:00|22.2|20.09|22.39|20.26|22.42|20.28|22.15|20.04|0
1659949500000|2022-08-08 09:05:00|22.4|20.27|22.42|20.28|22.56|20.41|22.39|20.26|0
1659949800000|2022-08-08 09:10:00|22.43|20.3|21.93|19.84|22.45|20.31|21.93|19.84|0
1659950100000|2022-08-08 09:15:00|21.94|19.85|22.07|19.97|22.07|19.97|21.87|19.79|0
1659950400000|2022-08-08 09:20:00|22.04|19.94|21.82|19.74|22.1|20|21.82|19.74|0
1659950700000|2022-08-08 09:25:00|21.84|19.76|21.98|19.89|22.01|19.92|21.84|19.76|0
1659951000000|2022-08-08 09:30:00|22.04|19.94|24.31|21.99|24.38|22.06|22.01|19.92|0
1659951300000|2022-08-08 09:35:00|24.3|21.96|24.36|22.04|24.43|22.1|24.24|21.94|0
1659951600000|2022-08-08 09:40:00|24.39|22.07|24.36|22.04|24.39|22.07|24.27|21.96|0
1659951900000|2022-08-08 09:45:00|24.38|22.06|24.33|22.01|24.51|22.18|24.33|22.01|0
1659952200000|2022-08-08 09:50:00|24.3|21.99|24.48|22.15|24.51|22.18|24.27|21.96|0
1659952500000|2022-08-08 09:55:00|24.45|22.12|24.45|22.12|24.48|22.15|24.3|21.99|0
1659952800000|2022-08-08 10:00:00|24.48|22.15|24.69|22.34|24.69|22.34|24.39|22.07|0
1659953100000|2022-08-08 10:05:00|24.68|22.33|24.75|22.4|24.81|22.45|24.65|22.3|0
1659953400000|2022-08-08 10:10:00|24.78|22.42|24.66|22.31|24.78|22.42|24.52|22.19|0
1659953700000|2022-08-08 10:15:00|24.69|22.34|24.73|22.38|24.81|22.45|24.6|22.26|0
1659954000000|2022-08-08 10:20:00|24.72|22.37|24.76|22.41|24.83|22.46|24.72|22.37|0
1659954300000|2022-08-08 10:25:00|24.75|22.39|24.69|22.34|24.81|22.45|24.69|22.34|0
1659954600000|2022-08-08 10:30:00|24.72|22.36|24.84|22.47|24.84|22.47|24.72|22.36|0
1659954900000|2022-08-08 10:35:00|24.78|22.42|25.02|22.64|25.05|22.67|24.78|22.42|0
1659955200000|2022-08-08 10:40:00|25.04|22.65|25.71|23.31|25.81|23.41|25.02|22.64|0
1659955500000|2022-08-08 10:45:00|25.68|23.28|25.77|23.37|25.88|23.48|25.59|23.19|0
1659955800000|2022-08-08 10:50:00|25.8|23.4|25.74|23.34|25.86|23.46|25.68|23.28|0
1659956100000|2022-08-08 10:55:00|25.71|23.31|25.95|23.55|25.98|23.58|25.68|23.28|0
1659956400000|2022-08-08 11:00:00|25.92|23.52|25.68|23.28|25.92|23.52|25.65|23.25|0
1659956700000|2022-08-08 11:05:00|25.65|23.25|25.56|23.16|25.68|23.28|25.54|23.14|0
1659957000000|2022-08-08 11:10:00|25.59|23.19|25.56|23.16|25.62|23.22|25.53|23.13|0
1659957300000|2022-08-08 11:15:00|25.59|23.19|25.44|23.04|25.62|23.22|25.41|23.01|0
1659957600000|2022-08-08 11:20:00|25.41|23.01|25.47|23.07|25.53|23.13|25.39|22.99|0
1659957900000|2022-08-08 11:25:00|25.5|23.1|25.2|22.8|25.53|23.13|25.17|22.77|0
1659958200000|2022-08-08 11:30:00|25.17|22.77|25.26|22.86|25.29|22.89|25.17|22.77|0
1659958500000|2022-08-08 11:35:00|25.28|22.88|25.28|22.88|25.34|22.94|25.25|22.85|0
1659958800000|2022-08-08 11:40:00|25.3|22.9|25.43|23.03|25.43|23.03|25.28|22.88|0
1659959100000|2022-08-08 11:45:00|25.45|23.05|25.67|23.27|25.67|23.27|25.43|23.03|0
1659959400000|2022-08-08 11:50:00|25.65|23.25|26.09|23.69|26.09|23.69|25.65|23.25|0
1659959700000|2022-08-08 11:55:00|26.12|23.72|26.03|23.63|26.24|23.84|25.88|23.48|0
1659960000000|2022-08-08 12:00:00|26.04|23.64|25.82|23.42|26.21|23.81|25.76|23.36|0
1659960300000|2022-08-08 12:05:00|25.81|23.41|25.94|23.54|26.09|23.69|25.79|23.39|0
1659960600000|2022-08-08 12:10:00|25.91|23.51|25.76|23.36|25.94|23.54|25.73|23.33|0
1659960900000|2022-08-08 12:15:00|25.79|23.39|25.64|23.24|25.83|23.43|25.61|23.21|0
1659961200000|2022-08-08 12:20:00|25.67|23.27|25.79|23.39|25.88|23.48|25.61|23.21|0
1659961500000|2022-08-08 12:25:00|25.82|23.42|26.09|23.69|26.18|23.78|25.79|23.39|0
1659961800000|2022-08-08 12:30:00|26.15|23.75|25.97|23.57|26.18|23.78|25.91|23.51|0
1659962100000|2022-08-08 12:35:00|25.98|23.58|25.93|23.53|26.06|23.66|25.81|23.41|0
1659962400000|2022-08-08 12:40:00|25.95|23.55|25.99|23.59|26.03|23.63|25.9|23.5|0
1659962700000|2022-08-08 12:45:00|26.02|23.62|26.05|23.65|26.12|23.72|25.84|23.44|0
1659963000000|2022-08-08 12:50:00|26.11|23.71|26.21|23.81|26.24|23.84|26.1|23.7|0
1659963300000|2022-08-08 12:55:00|26.24|23.84|26.7|24.3|26.7|24.3|26.24|23.84|0
1659963600000|2022-08-08 13:00:00|26.67|24.27|24.87|22.5|26.7|24.3|24.87|22.5|0
1659963900000|2022-08-08 13:05:00|24.84|22.47|24.99|22.61|25.08|22.7|24.62|22.28|0
1659964200000|2022-08-08 13:10:00|25.05|22.67|24.93|22.55|25.18|22.78|24.65|22.3|0
1659964500000|2022-08-08 13:15:00|24.9|22.53|25.29|22.89|25.32|22.92|24.83|22.47|0
1659964800000|2022-08-08 13:20:00|25.32|22.92|25.23|22.83|25.32|22.92|25.05|22.66|0
1659965100000|2022-08-08 13:25:00|25.26|22.86|25.02|22.63|25.26|22.86|24.92|22.55|0
1659965400000|2022-08-08 13:30:00|25.11|22.72|25.89|23.49|26.54|24.14|24.65|22.3|0
1659965700000|2022-08-08 13:35:00|26.04|23.64|26.2|23.8|26.6|24.2|25.29|22.89|0
1659966000000|2022-08-08 13:40:00|26.29|23.89|27.06|24.66|27.38|24.98|26.04|23.64|0
1659966300000|2022-08-08 13:45:00|27.13|24.73|27.22|24.82|27.28|24.88|26.69|24.29|0
1659966600000|2022-08-08 13:50:00|27.25|24.85|28.03|25.63|28.22|25.82|26.84|24.44|0
1659966900000|2022-08-08 13:55:00|28.15|25.75|27.77|25.37|28.35|25.95|27.7|25.3|0
1659967200000|2022-08-08 14:00:00|27.96|25.56|28.02|25.62|28.38|25.98|27.77|25.37|0
1659967500000|2022-08-08 14:05:00|27.96|25.56|27.86|25.46|28.06|25.66|27.35|24.95|0
1659967800000|2022-08-08 14:10:00|27.89|25.49|27.38|24.98|28.15|25.75|27.25|24.85|0
1659968100000|2022-08-08 14:15:00|27.41|25.01|27.32|24.92|27.6|25.2|27.19|24.79|0
1659968400000|2022-08-08 14:20:00|27.35|24.95|27.28|24.88|27.54|25.14|27.21|24.81|0
1659968700000|2022-08-08 14:25:00|27.31|24.91|25.39|22.99|27.37|24.97|25.05|22.67|0
1659969000000|2022-08-08 14:30:00|25.36|22.96|25.21|22.81|25.57|23.17|25.18|22.78|0
1659969300000|2022-08-08 14:35:00|25.19|22.79|25.72|23.32|25.78|23.38|24.96|22.58|0
1659969600000|2022-08-08 14:40:00|25.75|23.35|25.97|23.57|26.03|23.63|25.51|23.11|0
1659969900000|2022-08-08 14:45:00|26.06|23.66|24.92|22.55|26.09|23.69|24.83|22.47|0
1659970200000|2022-08-08 14:50:00|24.95|22.58|25.23|22.83|25.32|22.92|24.89|22.52|0
1659970500000|2022-08-08 14:55:00|25.2|22.8|24.59|22.24|25.35|22.95|24.59|22.24|0
1659970800000|2022-08-08 15:00:00|24.56|22.22|25.21|22.81|25.27|22.87|24.56|22.22|0
1659971100000|2022-08-08 15:05:00|25.24|22.84|24.63|22.29|25.3|22.9|24.54|22.2|0
1659971400000|2022-08-08 15:10:00|24.6|22.26|24.17|21.87|24.7|22.34|24.14|21.84|0
1659971700000|2022-08-08 15:15:00|24.14|21.84|23.62|21.37|24.17|21.87|23.38|21.16|0
1659972000000|2022-08-08 15:20:00|23.59|21.34|23.59|21.34|23.86|21.59|23.5|21.26|0
1659972300000|2022-08-08 15:25:00|23.5|21.26|23.29|21.07|23.62|21.37|23.17|20.96|0
1659972600000|2022-08-08 15:30:00|23.23|21.02|23.14|20.94|23.59|21.34|23.05|20.86|0
1659972900000|2022-08-08 15:35:00|23.11|20.91|21.91|19.82|23.32|21.1|21.86|19.78|0
1659973200000|2022-08-08 15:40:00|21.98|19.88|21.11|19.1|22.12|20.01|20.83|18.85|0
1659973500000|2022-08-08 15:45:00|21.08|19.07|21.36|19.32|21.55|19.5|21.05|19.05|0
1659973800000|2022-08-08 15:50:00|21.38|19.35|22.23|20.11|22.32|20.19|21.38|19.35|0
1659974100000|2022-08-08 15:55:00|22.2|20.09|22.32|20.19|22.49|20.35|22.2|20.09|0
1659974400000|2022-08-08 16:00:00|22.29|20.17|22.2|20.09|22.46|20.32|22.14|20.03|0
1659974700000|2022-08-08 16:05:00|22.17|20.06|21.21|19.19|22.32|20.19|21.1|19.09|0
1659975000000|2022-08-08 16:10:00|21.41|19.37|20.69|18.72|21.46|19.42|20.58|18.62|0
1659975300000|2022-08-08 16:15:00|20.77|18.8|19.97|18.07|20.8|18.82|19.68|17.81|0
1659975600000|2022-08-08 16:20:00|19.94|18.04|21.65|19.59|21.76|19.69|18.98|17.17|0
1659975900000|2022-08-08 16:25:00|21.62|19.56|21.14|19.12|21.84|19.76|20.96|18.96|0
1659976200000|2022-08-08 16:30:00|20.99|18.99|21.34|19.31|21.45|19.41|20.99|18.99|0
1659976500000|2022-08-08 16:35:00|21.31|19.28|21.12|19.11|21.37|19.33|20.69|18.72|0
1659976800000|2022-08-08 16:40:00|21.18|19.16|21.7|19.63|21.73|19.66|21.01|19.01|0
1659977100000|2022-08-08 16:45:00|21.73|19.66|21.84|19.76|21.92|19.84|21.51|19.46|0
1659977400000|2022-08-08 16:50:00|21.87|19.78|21.77|19.69|22.36|20.23|21.68|19.62|0
1659977700000|2022-08-08 16:55:00|21.69|19.63|21.49|19.44|21.79|19.72|21.26|19.24|0
1659978000000|2022-08-08 17:00:00|21.46|19.41|21.18|19.16|21.49|19.44|21.1|19.09|0
1659978300000|2022-08-08 17:05:00|21.21|19.19|21.71|19.64|21.79|19.72|21.17|19.15|0
1659978600000|2022-08-08 17:10:00|21.65|19.59|22.01|19.92|22.13|20.02|21.48|19.44|0
1659978900000|2022-08-08 17:15:00|21.99|19.89|22.3|20.17|22.41|20.28|21.96|19.87|0
1659979200000|2022-08-08 17:20:00|22.27|20.15|21.96|19.86|22.3|20.17|21.45|19.41|0
1659979500000|2022-08-08 17:25:00|21.98|19.89|21.26|19.23|22.04|19.94|21.26|19.23|0
1659979800000|2022-08-08 17:30:00|21.27|19.25|21.51|19.46|21.67|19.61|21.2|19.18|0
1659980100000|2022-08-08 17:35:00|21.48|19.43|21.2|19.18|21.56|19.51|21.01|19.01|0
1659980400000|2022-08-08 17:40:00|21.17|19.16|21.64|19.58|21.67|19.61|21.12|19.11|0
1659980700000|2022-08-08 17:45:00|21.67|19.61|21.53|19.48|21.78|19.71|21.39|19.35|0
1659981000000|2022-08-08 17:50:00|21.5|19.45|21.95|19.86|21.98|19.88|21.36|19.33|0
1659981300000|2022-08-08 17:55:00|21.92|19.83|22.1|20|22.22|20.1|21.92|19.83|0
1659981600000|2022-08-08 18:00:00|22.13|20.02|21.07|19.07|22.16|20.05|21.02|19.02|0
1659981900000|2022-08-08 18:05:00|20.96|18.97|21.48|19.44|21.54|19.49|20.61|18.65|0
1659982200000|2022-08-08 18:10:00|21.51|19.46|21.02|19.01|21.54|19.49|20.99|18.99|0
1659982500000|2022-08-08 18:15:00|21.04|19.04|20.92|18.93|21.18|19.16|20.61|18.65|0
1659982800000|2022-08-08 18:20:00|21.01|19.01|20.85|18.87|21.07|19.06|20.77|18.79|0
1659983100000|2022-08-08 18:25:00|20.77|18.79|20.9|18.91|21.07|19.06|20.61|18.65|0
1659983400000|2022-08-08 18:30:00|20.88|18.89|20.96|18.96|21.09|19.09|20.63|18.67|0
1659983700000|2022-08-08 18:35:00|20.93|18.94|20.55|18.59|20.93|18.94|20.45|18.5|0
1659984000000|2022-08-08 18:40:00|20.58|18.62|20.55|18.59|20.93|18.94|20.44|18.5|0
1659984300000|2022-08-08 18:45:00|20.6|18.64|20.47|18.52|20.74|18.76|20.26|18.33|0
1659984600000|2022-08-08 18:50:00|20.5|18.54|20.42|18.47|20.5|18.54|19.51|17.65|0
1659984900000|2022-08-08 18:55:00|20.39|18.45|21.56|19.51|21.78|19.71|20.39|18.45|0
1659985200000|2022-08-08 19:00:00|21.51|19.46|21.78|19.71|21.95|19.86|21.51|19.46|0
1659985500000|2022-08-08 19:05:00|21.81|19.73|21.78|19.71|21.95|19.86|21.53|19.48|0
1659985800000|2022-08-08 19:10:00|21.81|19.73|21.81|19.73|21.89|19.81|21.48|19.43|0
1659986100000|2022-08-08 19:15:00|21.78|19.7|21.53|19.48|21.81|19.73|21.12|19.11|0
1659986400000|2022-08-08 19:20:00|21.56|19.5|21.92|19.83|22.14|20.03|21.39|19.35|0
1659986700000|2022-08-08 19:25:00|21.94|19.85|21.92|19.83|22.22|20.11|21.8|19.73|0
1659987000000|2022-08-08 19:30:00|21.89|19.8|22.17|20.06|22.17|20.06|21.53|19.48|0
1659987300000|2022-08-08 19:35:00|22.11|20|21.4|19.36|22.33|20.2|21.23|19.21|0
1659987600000|2022-08-08 19:40:00|21.45|19.41|21.73|19.66|21.76|19.69|21.43|19.39|0
1659987900000|2022-08-08 19:45:00|21.7|19.64|21.51|19.46|21.79|19.71|21.43|19.38|0
1659988200000|2022-08-08 19:50:00|21.67|19.61|21.59|19.53|21.73|19.66|21.2|19.18|0
1659988500000|2022-08-08 19:55:00|21.48|19.43|21.39|19.36|21.62|19.56|21.2|19.18|0
1659988800000|2022-08-08 20:00:00|21.37|19.33|21.59|19.53|21.81|19.73|21.31|19.28|0
1659989100000|2022-08-08 20:05:00|21.56|19.51|21.73|19.66|21.75|19.68|21.56|19.51|0
1659989400000|2022-08-08 20:10:00|21.75|19.68|21.78|19.71|21.81|19.73|21.67|19.61|0
1659989700000|2022-08-08 20:15:00|21.75|19.68|21.72|19.65|21.78|19.71|21.72|19.65|0
1659990000000|2022-08-08 20:20:00|21.74|19.67|21.75|19.68|21.81|19.73|21.72|19.65|0
1659990300000|2022-08-08 20:25:00|21.78|19.7|21.72|19.65|21.78|19.7|21.69|19.63|0
1659990600000|2022-08-08 20:30:00|21.75|19.68|21.83|19.75|21.86|19.78|21.75|19.68|0
1659990900000|2022-08-08 20:35:00|21.86|19.78|21.86|19.78|21.89|19.8|21.86|19.78|0
1659991200000|2022-08-08 20:40:00|21.89|19.8|21.91|19.83|21.91|19.83|21.86|19.78|0
1659991500000|2022-08-08 20:45:00|21.94|19.85|21.91|19.83|21.94|19.85|21.86|19.78|0
1659991800000|2022-08-08 20:50:00|21.93|19.84|22.05|19.95|22.05|19.95|21.91|19.83|0
1659992100000|2022-08-08 20:55:00|22.02|19.93|22.41|20.27|22.48|20.34|22.02|19.93|0
1659992400000|2022-08-08 21:00:00|22.38|20.28|22.36|20.23|22.47|20.33|22.35|20.22|0
1659992700000|2022-08-08 21:05:00|22.31|20.19|22.6|20.44|22.6|20.44|22.28|20.16|0
1659993000000|2022-08-08 21:10:00|22.59|20.46|22.64|20.48|22.68|20.52|22.57|20.42|0
1659993300000|2022-08-08 21:15:00|22.62|20.46|22.67|20.52|22.7|20.54|22.6|20.45|0
1659993600000|2022-08-08 21:20:00|22.69|20.53|22.71|20.55|22.75|20.58|22.68|20.52|0
1659993900000|2022-08-08 21:25:00|22.72|20.56|22.66|20.51|22.73|20.57|22.66|20.51|0
1659994200000|2022-08-08 21:30:00|22.64|20.49|22.6|20.45|22.64|20.49|22.6|20.45|0
1659994500000|2022-08-08 21:35:00|22.63|20.47|22.6|20.44|22.65|20.49|22.58|20.43|0
1659994800000|2022-08-08 21:40:00|22.59|20.42|22.58|20.43|22.6|20.43|22.53|20.39|0
1659995100000|2022-08-08 21:45:00|22.55|20.4|22.52|20.38|22.56|20.41|22.52|20.38|0
1659995400000|2022-08-08 21:50:00|22.5|20.37|22.5|20.36|22.52|20.37|22.5|20.36|0
1659995700000|2022-08-08 21:55:00|22.49|20.35|22.42|20.28|22.51|20.37|22.37|20.24|0
1659996000000|2022-08-08 22:00:00|22.14|20.03|22.07|19.96|22.21|20.09|22.01|19.91|0
1659996300000|2022-08-08 22:05:00|22.04|19.94|21.92|19.84|22.04|19.94|21.9|19.81|0
1659996600000|2022-08-08 22:10:00|21.95|19.86|22.04|19.94|22.18|20.07|21.95|19.86|0
1659996900000|2022-08-08 22:15:00|22.06|19.96|22.01|19.91|22.06|19.96|21.98|19.89|0
1659997200000|2022-08-08 22:20:00|22.03|19.94|21.95|19.86|22.03|19.94|21.86|19.78|0
1659997500000|2022-08-08 22:25:00|21.93|19.84|21.95|19.86|22|19.91|21.92|19.83|0
1659997800000|2022-08-08 22:30:00|21.98|19.88|21.92|19.83|21.98|19.88|21.92|19.83|0
1659998100000|2022-08-08 22:35:00|21.95|19.86|21.9|19.82|21.95|19.86|21.89|19.8|0
1659998400000|2022-08-08 22:40:00|21.92|19.83|21.86|19.78|21.92|19.83|21.83|19.75|0
1659998700000|2022-08-08 22:45:00|21.83|19.75|21.89|19.8|21.94|19.85|21.83|19.75|0
1659999000000|2022-08-08 22:50:00|21.9|19.81|21.89|19.8|21.94|19.85|21.89|19.8|0
1659999300000|2022-08-08 22:55:00|21.86|19.78|21.88|19.8|21.91|19.83|21.86|19.78|0
1659999600000|2022-08-08 23:00:00|21.87|19.79|21.74|19.67|21.91|19.83|21.69|19.62|0
1659999900000|2022-08-08 23:05:00|21.8|19.72|22.19|20.08|22.22|20.11|21.8|19.72|0
1660000200000|2022-08-08 23:10:00|22.16|20.05|22.59|20.44|22.68|20.52|22.16|20.05|0
1660000500000|2022-08-08 23:15:00|22.53|20.39|22.51|20.36|22.62|20.47|22.48|20.34|0
1660000800000|2022-08-08 23:20:00|22.49|20.35|22.53|20.39|22.53|20.39|22.45|20.31|0
1660001100000|2022-08-08 23:25:00|22.56|20.41|22.62|20.46|22.62|20.46|22.5|20.36|0
1660001400000|2022-08-08 23:30:00|22.59|20.44|22.59|20.44|22.76|20.59|22.57|20.42|0
1660001700000|2022-08-08 23:35:00|22.62|20.46|22.79|20.62|22.88|20.7|22.56|20.41|0
1660002000000|2022-08-08 23:40:00|22.8|20.63|22.7|20.54|22.82|20.65|22.67|20.51|0
1660002300000|2022-08-08 23:45:00|22.67|20.51|22.64|20.49|22.82|20.64|22.53|20.38|0
1660002600000|2022-08-08 23:50:00|22.63|20.47|22.5|20.35|22.64|20.49|22.5|20.35|0
1660002900000|2022-08-08 23:55:00|22.53|20.38|22.61|20.46|22.61|20.46|22.5|20.35|0
1660003200000|2022-08-09 00:00:00|22.58|20.43|22.61|20.46|22.64|20.48|22.5|20.35|0
1660003500000|2022-08-09 00:05:00|22.62|20.47|22.29|20.17|22.62|20.47|22.18|20.07|0
1660003800000|2022-08-09 00:10:00|22.27|20.14|22.52|20.38|22.55|20.4|22.25|20.13|0
1660004100000|2022-08-09 00:15:00|22.49|20.35|22.78|20.61|22.78|20.61|22.46|20.32|0
1660004400000|2022-08-09 00:20:00|22.75|20.58|22.55|20.4|22.75|20.58|22.55|20.4|0
1660004700000|2022-08-09 00:25:00|22.52|20.37|22.63|20.48|22.66|20.5|22.43|20.3|0
1660005000000|2022-08-09 00:30:00|22.58|20.43|22.52|20.37|22.69|20.53|22.47|20.33|0
1660005300000|2022-08-09 00:35:00|22.5|20.36|22.37|20.24|22.57|20.42|22.37|20.24|0
1660005600000|2022-08-09 00:40:00|22.34|20.22|22.31|20.19|22.43|20.29|22.31|20.19|0
1660005900000|2022-08-09 00:45:00|22.29|20.16|22.06|19.96|22.29|20.16|22.03|19.93|0
1660006200000|2022-08-09 00:50:00|22.09|19.98|22.11|20.01|22.23|20.11|22.08|19.98|0
1660006500000|2022-08-09 00:55:00|22.08|19.98|21.94|19.85|22.14|20.03|21.94|19.85|0
1660006800000|2022-08-09 01:00:00|21.93|19.84|21.91|19.83|22|19.9|21.77|19.7|0
1660007100000|2022-08-09 01:05:00|21.9|19.81|21.74|19.67|21.94|19.85|21.55|19.5|0
1660007400000|2022-08-09 01:10:00|21.72|19.65|21.77|19.7|21.77|19.7|21.69|19.62|0
1660007700000|2022-08-09 01:15:00|21.74|19.67|21.63|19.57|21.77|19.7|21.63|19.57|0
1660008000000|2022-08-09 01:20:00|21.6|19.55|21.49|19.44|21.63|19.57|21.33|19.29|0
1660008300000|2022-08-09 01:25:00|21.46|19.42|21.61|19.56|21.66|19.59|21.41|19.37|0
1660008600000|2022-08-09 01:30:00|21.6|19.54|21.6|19.54|21.66|19.59|21.52|19.47|0
1660008900000|2022-08-09 01:35:00|21.58|19.53|21.4|19.37|21.6|19.54|21.38|19.34|0
1660009200000|2022-08-09 01:40:00|21.42|19.38|21.27|19.24|21.46|19.42|21.18|19.17|0
1660009500000|2022-08-09 01:45:00|21.24|19.22|21.24|19.21|21.27|19.24|21.13|19.12|0
1660009800000|2022-08-09 01:50:00|21.21|19.19|21.4|19.36|21.46|19.41|21.18|19.16|0
1660010100000|2022-08-09 01:55:00|21.39|19.35|21.26|19.24|21.4|19.36|21.21|19.19|0
1660010400000|2022-08-09 02:00:00|21.29|19.26|21.54|19.49|21.54|19.49|21.29|19.26|0
1660010700000|2022-08-09 02:05:00|21.51|19.46|21.68|19.61|21.7|19.64|21.51|19.46|0
1660011000000|2022-08-09 02:10:00|21.67|19.62|21.65|19.58|21.69|19.62|21.56|19.51|0
1660011300000|2022-08-09 02:15:00|21.62|19.56|21.63|19.57|21.67|19.61|21.55|19.5|0
1660011600000|2022-08-09 02:20:00|21.62|19.56|21.78|19.71|21.78|19.71|21.62|19.56|0
1660011900000|2022-08-09 02:25:00|21.76|19.68|21.81|19.73|21.9|19.81|21.76|19.68|0
1660012200000|2022-08-09 02:30:00|21.8|19.72|21.75|19.68|21.8|19.72|21.73|19.66|0
1660012500000|2022-08-09 02:35:00|21.77|19.69|21.72|19.66|21.84|19.76|21.7|19.63|0
1660012800000|2022-08-09 02:40:00|21.74|19.67|21.84|19.76|21.86|19.78|21.7|19.63|0
1660013100000|2022-08-09 02:45:00|21.86|19.78|21.81|19.73|21.89|19.81|21.78|19.7|0
1660013400000|2022-08-09 02:50:00|21.79|19.72|21.75|19.68|21.86|19.78|21.75|19.68|0
1660013700000|2022-08-09 02:55:00|21.76|19.69|21.86|19.78|21.89|19.8|21.75|19.68|0
1660014000000|2022-08-09 03:00:00|21.83|19.75|21.94|19.85|21.94|19.85|21.83|19.75|0
1660014300000|2022-08-09 03:05:00|21.93|19.84|21.89|19.8|21.94|19.85|21.86|19.78|0
1660014600000|2022-08-09 03:10:00|21.87|19.79|22.2|20.08|22.22|20.11|21.86|19.78|0
1660014900000|2022-08-09 03:15:00|22.22|20.11|22.27|20.14|22.31|20.18|22.21|20.09|0
1660015200000|2022-08-09 03:20:00|22.28|20.16|22.39|20.26|22.45|20.31|22.25|20.13|0
1660015500000|2022-08-09 03:25:00|22.42|20.29|22.28|20.16|22.45|20.31|22.25|20.13|0
1660015800000|2022-08-09 03:30:00|22.25|20.13|22.48|20.34|22.48|20.34|22.25|20.13|0
1660016100000|2022-08-09 03:35:00|22.45|20.31|22.53|20.39|22.56|20.41|22.42|20.28|0
1660016400000|2022-08-09 03:40:00|22.52|20.37|22.62|20.46|22.62|20.47|22.5|20.36|0
1660016700000|2022-08-09 03:45:00|22.65|20.49|22.56|20.41|22.68|20.52|22.56|20.41|0
1660017000000|2022-08-09 03:50:00|22.59|20.44|22.56|20.41|22.62|20.46|22.5|20.36|0
1660017300000|2022-08-09 03:55:00|22.53|20.38|22.62|20.46|22.62|20.46|22.47|20.33|0
1660017600000|2022-08-09 04:00:00|22.6|20.45|22.5|20.36|22.67|20.51|22.44|20.3|0
1660017900000|2022-08-09 04:05:00|22.47|20.33|22.47|20.33|22.53|20.38|22.44|20.3|0
1660018200000|2022-08-09 04:10:00|22.48|20.34|22.38|20.25|22.5|20.36|22.38|20.25|0
1660018500000|2022-08-09 04:15:00|22.35|20.22|22.35|20.22|22.38|20.25|22.32|20.2|0
1660018800000|2022-08-09 04:20:00|22.37|20.24|22.27|20.15|22.38|20.25|22.27|20.15|0
1660019100000|2022-08-09 04:25:00|22.29|20.14|22.26|20.14|22.29|20.17|22.24|20.12|0
1660019400000|2022-08-09 04:30:00|22.29|20.17|22.26|20.14|22.32|20.2|22.23|20.12|0
1660019700000|2022-08-09 04:35:00|22.29|20.17|22.28|20.15|22.35|20.22|22.28|20.15|0
1660020000000|2022-08-09 04:40:00|22.29|20.17|22.32|20.19|22.36|20.23|22.26|20.14|0
1660020300000|2022-08-09 04:45:00|22.29|20.17|22.32|20.19|22.32|20.19|22.26|20.14|0
1660020600000|2022-08-09 04:50:00|22.35|20.22|22.4|20.27|22.4|20.27|22.35|20.22|0
1660020900000|2022-08-09 04:55:00|22.37|20.24|22.4|20.27|22.4|20.27|22.34|20.22|0
1660021200000|2022-08-09 05:00:00|22.37|20.24|22.09|19.98|22.4|20.27|22.09|19.98|0
1660021500000|2022-08-09 05:05:00|22.06|19.96|22.17|20.06|22.17|20.06|22.06|19.96|0
1660021800000|2022-08-09 05:10:00|22.23|20.11|22.24|20.12|22.34|20.21|22.17|20.06|0
1660022100000|2022-08-09 05:15:00|22.23|20.11|22.22|20.11|22.31|20.19|22.17|20.06|0
1660022400000|2022-08-09 05:20:00|22.25|20.13|22.27|20.15|22.28|20.16|22.2|20.08|0
1660022700000|2022-08-09 05:25:00|22.25|20.13|22.31|20.18|22.34|20.21|22.25|20.13|0
1660023000000|2022-08-09 05:30:00|22.28|20.16|22.36|20.23|22.48|20.34|22.25|20.13|0
1660023300000|2022-08-09 05:35:00|22.34|20.21|22.22|20.1|22.39|20.26|22.19|20.08|0
1660023600000|2022-08-09 05:40:00|22.25|20.13|22.33|20.21|22.36|20.23|22.25|20.13|0
1660023900000|2022-08-09 05:45:00|22.36|20.23|22.37|20.24|22.42|20.28|22.3|20.18|0
1660024200000|2022-08-09 05:50:00|22.36|20.23|22.27|20.15|22.36|20.23|22.25|20.13|0
1660024500000|2022-08-09 05:55:00|22.25|20.13|22.16|20.05|22.29|20.16|22.16|20.05|0
1660024800000|2022-08-09 06:00:00|22.19|20.07|21.93|19.84|22.19|20.07|21.9|19.82|0
1660025100000|2022-08-09 06:05:00|21.95|19.86|21.82|19.74|21.95|19.86|21.76|19.69|0
1660025400000|2022-08-09 06:10:00|21.85|19.77|21.99|19.89|22.01|19.92|21.82|19.74|0
1660025700000|2022-08-09 06:15:00|21.97|19.88|21.98|19.89|22.04|19.94|21.9|19.81|0
1660026000000|2022-08-09 06:20:00|21.96|19.87|21.74|19.67|22.01|19.92|21.74|19.67|0
1660026300000|2022-08-09 06:25:00|21.76|19.69|21.79|19.71|21.84|19.76|21.7|19.64|0
1660026600000|2022-08-09 06:30:00|21.76|19.69|21.59|19.53|21.9|19.81|21.57|19.52|0
1660026900000|2022-08-09 06:35:00|21.57|19.52|21.66|19.59|21.73|19.66|21.57|19.52|0
1660027200000|2022-08-09 06:40:00|21.64|19.58|21.64|19.58|21.67|19.61|21.62|19.56|0
1660027500000|2022-08-09 06:45:00|21.67|19.61|21.64|19.58|21.67|19.61|21.53|19.48|0
1660027800000|2022-08-09 06:50:00|21.67|19.61|21.84|19.76|21.88|19.79|21.59|19.53|0
1660028100000|2022-08-09 06:55:00|21.86|19.78|21.95|19.86|21.98|19.88|21.84|19.76|0
1660028400000|2022-08-09 07:00:00|21.89|19.81|22.19|20.07|22.32|20.19|21.89|19.81|0
1660028700000|2022-08-09 07:05:00|22.17|20.06|22.4|20.27|22.63|20.47|22.17|20.06|0
1660029000000|2022-08-09 07:10:00|22.41|20.28|22.28|20.16|22.53|20.38|22.23|20.11|0
1660029300000|2022-08-09 07:15:00|22.27|20.15|21.83|19.75|22.28|20.16|21.83|19.75|0
1660029600000|2022-08-09 07:20:00|21.86|19.78|21.47|19.42|21.86|19.78|21.28|19.25|0
1660029900000|2022-08-09 07:25:00|21.48|19.44|21.66|19.6|21.66|19.6|21.39|19.35|0
1660030200000|2022-08-09 07:30:00|21.63|19.57|22|19.9|22|19.9|21.63|19.57|0
1660030500000|2022-08-09 07:35:00|21.97|19.88|21.8|19.72|22|19.9|21.63|19.57|0
1660030800000|2022-08-09 07:40:00|21.81|19.74|21.57|19.52|21.85|19.77|21.57|19.52|0
1660031100000|2022-08-09 07:45:00|21.6|19.55|21.63|19.57|21.74|19.67|21.6|19.54|0
1660031400000|2022-08-09 07:50:00|21.61|19.56|21.57|19.52|21.74|19.67|21.49|19.44|0
1660031700000|2022-08-09 07:55:00|21.59|19.53|21.91|19.82|22.08|19.97|21.57|19.52|0
1660032000000|2022-08-09 08:00:00|21.93|19.85|21.93|19.84|22.06|19.96|21.88|19.79|0
1660032300000|2022-08-09 08:05:00|21.91|19.82|21.4|19.37|21.91|19.82|21.4|19.37|0
1660032600000|2022-08-09 08:10:00|21.43|19.36|21.68|19.61|21.71|19.64|21.4|19.36|0
1660032900000|2022-08-09 08:15:00|21.71|19.64|21.79|19.72|21.82|19.74|21.57|19.51|0
1660033200000|2022-08-09 08:20:00|21.8|19.73|22.11|20.01|22.11|20.01|21.79|19.71|0
1660033500000|2022-08-09 08:25:00|22.1|19.99|22.15|20.04|22.15|20.04|21.93|19.84|0
1660033800000|2022-08-09 08:30:00|22.13|20.02|22.18|20.07|22.24|20.12|21.97|19.88|0
1660034100000|2022-08-09 08:35:00|22.21|20.09|22.24|20.12|22.29|20.17|22.04|19.94|0
1660034400000|2022-08-09 08:40:00|22.21|20.09|22.08|19.98|22.29|20.17|22.08|19.98|0
1660034700000|2022-08-09 08:45:00|22.07|19.96|21.95|19.86|22.18|20.07|21.95|19.86|0
1660035000000|2022-08-09 08:50:00|21.92|19.84|21.98|19.89|22.06|19.96|21.87|19.78|0
1660035300000|2022-08-09 08:55:00|22.01|19.91|22.12|20.01|22.15|20.04|21.96|19.87|0
1660035600000|2022-08-09 09:00:00|22.13|20.03|22.32|20.19|22.37|20.24|22.03|19.94|0
1660035900000|2022-08-09 09:05:00|22.3|20.18|22.29|20.16|22.35|20.22|22.24|20.13|0
1660036200000|2022-08-09 09:10:00|22.26|20.14|22.29|20.16|22.34|20.22|22.2|20.09|0
1660036500000|2022-08-09 09:15:00|22.26|20.14|22.29|20.16|22.37|20.24|22.2|20.09|0
1660036800000|2022-08-09 09:20:00|22.26|20.14|22.09|19.98|22.27|20.15|22.06|19.96|0
1660037100000|2022-08-09 09:25:00|22.1|19.99|21.89|19.8|22.1|19.99|21.86|19.78|0
1660037400000|2022-08-09 09:30:00|21.86|19.78|21.91|19.83|21.91|19.83|21.77|19.7|0
1660037700000|2022-08-09 09:35:00|21.89|19.8|21.83|19.75|21.94|19.85|21.8|19.72|0
1660038000000|2022-08-09 09:40:00|21.8|19.72|21.94|19.85|21.97|19.88|21.74|19.67|0
1660038300000|2022-08-09 09:45:00|21.91|19.83|22.05|19.95|22.08|19.98|21.77|19.7|0
1660038600000|2022-08-09 09:50:00|22.08|19.98|21.83|19.75|22.08|19.98|21.83|19.75|0
1660038900000|2022-08-09 09:55:00|21.8|19.72|21.6|19.54|21.83|19.75|21.55|19.49|0
1660039200000|2022-08-09 10:00:00|21.57|19.52|21.7|19.63|21.73|19.66|21.57|19.52|0
1660039500000|2022-08-09 10:05:00|21.71|19.64|21.45|19.4|21.71|19.64|21.45|19.4|0
1660039800000|2022-08-09 10:10:00|21.46|19.42|20.9|18.91|21.46|19.42|20.88|18.9|0
1660040100000|2022-08-09 10:15:00|20.91|18.92|20.94|18.94|20.94|18.94|20.7|18.72|0
1660040400000|2022-08-09 10:20:00|20.92|18.93|20.69|18.72|20.92|18.93|20.48|18.53|0
1660040700000|2022-08-09 10:25:00|20.67|18.7|20.56|18.6|20.75|18.77|20.48|18.53|0
1660041000000|2022-08-09 10:30:00|20.61|18.65|21.1|19.09|21.18|19.16|20.15|18.23|0
1660041300000|2022-08-09 10:35:00|21.11|19.1|21.29|19.26|21.29|19.26|20.91|18.92|0
1660041600000|2022-08-09 10:40:00|21.32|19.29|21.07|19.06|21.37|19.33|21.04|19.04|0
1660041900000|2022-08-09 10:45:00|21.1|19.09|21.01|19.01|21.19|19.17|20.85|18.87|0
1660042200000|2022-08-09 10:50:00|21.03|19.02|21.01|19.01|21.07|19.06|20.85|18.87|0
1660042500000|2022-08-09 10:55:00|20.99|18.99|21.23|19.21|21.23|19.21|20.88|18.89|0
1660042800000|2022-08-09 11:00:00|21.26|19.23|21.5|19.45|21.56|19.5|21.23|19.21|0
1660043100000|2022-08-09 11:05:00|21.49|19.44|21.31|19.28|21.53|19.48|21.31|19.28|0
1660043400000|2022-08-09 11:10:00|21.29|19.27|21.42|19.38|21.53|19.48|21.29|19.27|0
1660043700000|2022-08-09 11:15:00|21.4|19.36|21.39|19.35|21.54|19.49|21.31|19.28|0
1660044000000|2022-08-09 11:20:00|21.37|19.34|21.28|19.25|21.48|19.44|21.22|19.2|0
1660044300000|2022-08-09 11:25:00|21.26|19.24|20.98|18.98|21.26|19.24|20.87|18.88|0
1660044600000|2022-08-09 11:30:00|20.87|18.88|21.22|19.2|21.22|19.2|20.78|18.8|0
1660044900000|2022-08-09 11:35:00|21.23|19.21|21|19|21.3|19.27|20.95|18.95|0
1660045200000|2022-08-09 11:40:00|21.03|19.03|20.26|18.33|21.06|19.05|20.23|18.3|0
1660045500000|2022-08-09 11:45:00|20.28|18.35|20.41|18.47|20.44|18.49|20.25|18.33|0
1660045800000|2022-08-09 11:50:00|20.4|18.46|20.54|18.59|20.57|18.61|20.31|18.37|0
1660046100000|2022-08-09 11:55:00|20.52|18.56|20.38|18.44|20.57|18.61|20.37|18.43|0
1660046400000|2022-08-09 12:00:00|20.36|18.42|20.57|18.61|20.62|18.66|20.33|18.39|0
1660046700000|2022-08-09 12:05:00|20.58|18.62|20.22|18.3|20.6|18.63|20.22|18.3|0
1660047000000|2022-08-09 12:10:00|20.25|18.32|20.33|18.39|20.36|18.42|20.07|18.16|0
1660047300000|2022-08-09 12:15:00|20.35|18.42|20.51|18.56|20.57|18.61|20.35|18.42|0
1660047600000|2022-08-09 12:20:00|20.54|18.58|20.91|18.92|20.91|18.92|20.54|18.58|0
1660047900000|2022-08-09 12:25:00|20.94|18.95|20.86|18.87|20.97|18.97|20.83|18.85|0
1660048200000|2022-08-09 12:30:00|20.83|18.85|21.1|19.09|21.13|19.11|20.59|18.63|0
1660048500000|2022-08-09 12:35:00|20.99|18.99|21.04|19.04|21.1|19.09|20.94|18.94|0
1660048800000|2022-08-09 12:40:00|21.07|19.06|20.96|18.97|21.15|19.14|20.91|18.92|0
1660049100000|2022-08-09 12:45:00|20.99|18.99|20.96|18.96|21.12|19.11|20.91|18.92|0
1660049400000|2022-08-09 12:50:00|20.93|18.94|21.01|19.01|21.04|19.04|20.77|18.79|0
1660049700000|2022-08-09 12:55:00|21.04|19.04|20.9|18.91|21.07|19.06|20.9|18.91|0
1660050000000|2022-08-09 13:00:00|20.89|18.9|20.98|18.99|21.02|19.02|20.72|18.74|0
1660050300000|2022-08-09 13:05:00|20.96|18.96|20.96|18.96|21.09|19.08|20.77|18.79|0
1660050600000|2022-08-09 13:10:00|20.98|18.99|20.79|18.81|21.04|19.03|20.74|18.77|0
1660050900000|2022-08-09 13:15:00|20.82|18.84|20.63|18.67|20.82|18.84|20.47|18.52|0
1660051200000|2022-08-09 13:20:00|20.61|18.64|21.01|19.01|21.01|19.01|20.59|18.63|0
1660051500000|2022-08-09 13:25:00|20.98|18.98|21.06|19.05|21.12|19.1|20.74|18.76|0
1660051800000|2022-08-09 13:30:00|21.01|19.01|20.68|18.71|21.55|19.5|20.34|18.4|0
1660052100000|2022-08-09 13:35:00|20.71|18.74|20.82|18.83|21.36|19.33|20.52|18.57|0
1660052400000|2022-08-09 13:40:00|20.9|18.91|21.25|19.22|21.47|19.42|20.76|18.78|0
1660052700000|2022-08-09 13:45:00|21.33|19.3|20.81|18.83|21.52|19.47|20.65|18.69|0
1660053000000|2022-08-09 13:50:00|20.76|18.78|20.02|18.11|21.11|19.1|19.91|18.02|0
1660053300000|2022-08-09 13:55:00|20.15|18.23|19.94|18.04|20.18|18.25|19.68|17.81|0
1660053600000|2022-08-09 14:00:00|19.84|17.95|20.51|18.55|20.56|18.6|19.6|17.74|0
1660053900000|2022-08-09 14:05:00|20.43|18.48|20.16|18.24|20.53|18.58|20.16|18.24|0
1660054200000|2022-08-09 14:10:00|20.12|18.21|20.66|18.7|20.82|18.84|20.11|18.2|0
1660054500000|2022-08-09 14:15:00|20.53|18.58|20.85|18.86|21.01|19.01|20.53|18.58|0
1660054800000|2022-08-09 14:20:00|20.86|18.88|20.29|18.36|21.12|19.11|20.24|18.31|0
1660055100000|2022-08-09 14:25:00|20.32|18.38|21.08|19.07|21.08|19.07|20.32|18.38|0
1660055400000|2022-08-09 14:30:00|21.06|19.06|21.36|19.33|21.47|19.42|20.79|18.81|0
1660055700000|2022-08-09 14:35:00|21.33|19.3|21.17|19.15|21.36|19.33|20.95|18.96|0
1660056000000|2022-08-09 14:40:00|21.2|19.18|21.15|19.14|21.33|19.3|20.9|18.91|0
1660056300000|2022-08-09 14:45:00|21.09|19.08|21.27|19.25|21.3|19.27|20.71|18.74|0
1660056600000|2022-08-09 14:50:00|21.25|19.22|20.9|18.91|21.58|19.52|20.9|18.91|0
1660056900000|2022-08-09 14:55:00|20.95|18.95|20.68|18.71|20.95|18.95|20.52|18.57|0
1660057200000|2022-08-09 15:00:00|20.71|18.74|19.71|17.84|20.71|18.74|19.71|17.84|0
1660057500000|2022-08-09 15:05:00|19.69|17.81|20.1|18.19|20.31|18.37|19.66|17.79|0
1660057800000|2022-08-09 15:10:00|20.07|18.16|21.05|19.05|21.05|19.05|20.02|18.12|0
1660058100000|2022-08-09 15:15:00|21.08|19.07|21.4|19.37|21.65|19.59|20.92|18.93|0
1660058400000|2022-08-09 15:20:00|21.43|19.39|21.35|19.32|21.62|19.56|21.29|19.27|0
1660058700000|2022-08-09 15:25:00|21.38|19.34|21.32|19.29|21.76|19.69|21.24|19.22|0
1660059000000|2022-08-09 15:30:00|21.35|19.31|20.99|18.99|21.4|19.36|20.91|18.92|0
1660059300000|2022-08-09 15:35:00|21.02|19.02|20.99|18.99|21.29|19.26|20.89|18.9|0
1660059600000|2022-08-09 15:40:00|20.97|18.97|20.97|18.97|21.37|19.34|20.94|18.94|0
1660059900000|2022-08-09 15:45:00|20.94|18.94|21.04|19.04|21.29|19.26|20.91|18.92|0
1660060200000|2022-08-09 15:50:00|21.02|19.02|21.1|19.09|21.23|19.21|20.54|18.58|0
1660060500000|2022-08-09 15:55:00|21.07|19.06|20.67|18.7|21.18|19.16|20.61|18.65|0
1660060800000|2022-08-09 16:00:00|20.64|18.68|20.72|18.75|20.83|18.84|20.32|18.39|0
1660061100000|2022-08-09 16:05:00|20.75|18.77|20.61|18.65|20.91|18.92|20.61|18.65|0
1660061400000|2022-08-09 16:10:00|20.64|18.67|20.4|18.46|20.72|18.74|20.37|18.43|0
1660061700000|2022-08-09 16:15:00|20.45|18.5|20.29|18.36|20.58|18.62|20.29|18.36|0
1660062000000|2022-08-09 16:20:00|20.32|18.38|20.08|18.17|20.5|18.55|20.01|18.1|0
1660062300000|2022-08-09 16:25:00|20.1|18.18|19.88|17.98|20.37|18.43|19.77|17.89|0
1660062600000|2022-08-09 16:30:00|19.85|17.96|19.93|18.03|20.08|18.17|19.8|17.91|0
1660062900000|2022-08-09 16:35:00|19.9|18.01|20.16|18.24|20.21|18.29|19.8|17.91|0
1660063200000|2022-08-09 16:40:00|20.13|18.22|20.03|18.12|20.13|18.22|19.87|17.98|0
1660063500000|2022-08-09 16:45:00|19.98|18.07|19.98|18.07|20.08|18.17|19.74|17.86|0
1660063800000|2022-08-09 16:50:00|20|18.1|19.92|18.03|20.03|18.12|19.74|17.86|0
1660064100000|2022-08-09 16:55:00|19.95|18.05|20.18|18.26|20.18|18.26|19.84|17.95|0
1660064400000|2022-08-09 17:00:00|20.21|18.28|20.36|18.42|20.42|18.47|20.21|18.28|0
1660064700000|2022-08-09 17:05:00|20.34|18.4|20.1|18.19|20.47|18.52|19.84|17.95|0
1660065000000|2022-08-09 17:10:00|20.05|18.14|20.31|18.37|20.36|18.42|19.87|17.98|0
1660065300000|2022-08-09 17:15:00|20.28|18.35|20.41|18.47|20.6|18.64|20.15|18.23|0
1660065600000|2022-08-09 17:20:00|20.44|18.49|20.52|18.56|20.6|18.64|20.36|18.42|0
1660065900000|2022-08-09 17:25:00|20.49|18.54|20.49|18.54|20.57|18.61|20.28|18.35|0
1660066200000|2022-08-09 17:30:00|20.52|18.56|20.28|18.35|20.52|18.56|20.23|18.3|0
1660066500000|2022-08-09 17:35:00|20.3|18.37|20.02|18.11|20.33|18.39|19.99|18.09|0
1660066800000|2022-08-09 17:40:00|19.99|18.09|19.91|18.02|20.09|18.18|19.58|17.71|0
1660067100000|2022-08-09 17:45:00|19.89|17.99|20.09|18.18|20.12|18.2|19.65|17.78|0
1660067400000|2022-08-09 17:50:00|20.04|18.13|20.09|18.18|20.22|18.3|19.91|18.01|0
1660067700000|2022-08-09 17:55:00|20.12|18.2|18.97|17.17|20.64|18.68|18.95|17.14|0
1660068000000|2022-08-09 18:00:00|18.95|17.14|19.05|17.23|19.23|17.4|18.92|17.12|0
1660068300000|2022-08-09 18:05:00|19.02|17.21|19.05|17.23|19.23|17.39|18.97|17.17|0
1660068600000|2022-08-09 18:10:00|19.02|17.21|18.95|17.14|19.07|17.26|18.87|17.07|0
1660068900000|2022-08-09 18:15:00|18.92|17.12|18.28|16.54|18.95|17.14|18.2|16.47|0
1660069200000|2022-08-09 18:20:00|18.25|16.51|18.06|16.34|18.37|16.62|18.01|16.29|0
1660069500000|2022-08-09 18:25:00|18.08|16.36|18.01|16.29|18.2|16.47|17.96|16.25|0
1660069800000|2022-08-09 18:30:00|17.98|16.27|18.1|16.38|18.22|16.49|17.93|16.23|0
1660070100000|2022-08-09 18:35:00|18.13|16.4|18.25|16.51|18.3|16.55|17.98|16.27|0
1660070400000|2022-08-09 18:40:00|18.3|16.55|18.2|16.46|18.3|16.55|18.12|16.4|0
1660070700000|2022-08-09 18:45:00|18.25|16.51|18.56|16.8|18.61|16.84|18.25|16.51|0
1660071000000|2022-08-09 18:50:00|18.59|16.82|18.84|17.04|19.09|17.27|18.54|16.77|0
1660071300000|2022-08-09 18:55:00|18.86|17.07|18.71|16.93|19.09|17.27|18.71|16.93|0
1660071600000|2022-08-09 19:00:00|18.69|16.91|18.59|16.82|18.94|17.13|18.59|16.82|0
1660071900000|2022-08-09 19:05:00|18.64|16.86|18.73|16.95|18.78|17|18.49|16.73|0
1660072200000|2022-08-09 19:10:00|18.71|16.93|18.51|16.75|18.71|16.93|18.46|16.7|0
1660072500000|2022-08-09 19:15:00|18.54|16.77|18.91|17.11|18.93|17.13|18.51|16.75|0
1660072800000|2022-08-09 19:20:00|18.86|17.06|19.29|17.45|19.34|17.5|18.86|17.06|0
1660073100000|2022-08-09 19:25:00|19.31|17.47|19.18|17.36|19.41|17.57|19.13|17.31|0
1660073400000|2022-08-09 19:30:00|19.13|17.31|19.11|17.29|19.34|17.49|19.06|17.24|0
1660073700000|2022-08-09 19:35:00|19.13|17.31|19.08|17.26|19.23|17.4|18.95|17.15|0
1660074000000|2022-08-09 19:40:00|19.06|17.24|18.68|16.9|19.23|17.4|18.65|16.88|0
1660074300000|2022-08-09 19:45:00|18.7|16.92|18.83|17.03|18.85|17.06|18.48|16.72|0
1660074600000|2022-08-09 19:50:00|18.85|17.06|18.85|17.06|19.23|17.4|18.75|16.97|0
1660074900000|2022-08-09 19:55:00|18.88|17.08|19.03|17.21|19.05|17.24|18.58|16.81|0
1660075200000|2022-08-09 20:00:00|19.08|17.26|19.38|17.54|19.46|17.6|19.08|17.26|0
1660075500000|2022-08-09 20:05:00|19.48|17.63|19.33|17.49|19.48|17.63|19.25|17.42|0
1660075800000|2022-08-09 20:10:00|19.3|17.46|19.33|17.49|19.43|17.58|19.3|17.46|0
1660076100000|2022-08-09 20:15:00|19.35|17.51|19.22|17.39|19.35|17.51|19.15|17.32|0
1660076400000|2022-08-09 20:20:00|19.25|17.42|19.33|17.49|19.33|17.49|19.22|17.39|0
1660076700000|2022-08-09 20:25:00|19.31|17.47|19.35|17.51|19.35|17.51|19.27|17.44|0
1660077000000|2022-08-09 20:30:00|19.34|17.5|19.3|17.46|19.35|17.51|19.27|17.44|0
1660077300000|2022-08-09 20:35:00|19.32|17.48|19.37|17.53|19.37|17.53|19.3|17.46|0
1660077600000|2022-08-09 20:40:00|19.35|17.51|19.39|17.54|19.4|17.55|19.35|17.5|0
1660077900000|2022-08-09 20:45:00|19.37|17.53|19.4|17.55|19.42|17.57|19.3|17.46|0
1660078200000|2022-08-09 20:50:00|19.41|17.56|19.42|17.57|19.42|17.57|19.35|17.5|0
1660078500000|2022-08-09 20:55:00|19.45|17.6|19.51|17.65|19.52|17.66|19.42|17.57|0
1660078800000|2022-08-09 21:00:00|19.49|17.63|19.58|17.72|19.61|17.74|19.49|17.63|0
1660079100000|2022-08-09 21:05:00|19.6|17.73|19.55|17.69|19.6|17.74|19.55|17.69|0
1660079400000|2022-08-09 21:10:00|19.53|17.67|19.51|17.65|19.53|17.67|19.51|17.65|0
1660079700000|2022-08-09 21:15:00|19.5|17.64|19.5|17.65|19.51|17.65|19.5|17.64|0
1660080000000|2022-08-09 21:20:00|19.51|17.64|19.5|17.64|19.51|17.64|19.5|17.64|0
1660080300000|2022-08-09 21:25:00|19.49|17.63|19.47|17.61|19.49|17.63|19.47|17.61|0
1660080600000|2022-08-09 21:30:00|19.46|17.62|19.46|17.61|19.47|17.62|19.46|17.61|0
1660080900000|2022-08-09 21:35:00|19.47|17.62|19.47|17.61|19.47|17.62|19.46|17.61|0
1660081200000|2022-08-09 21:40:00|19.45|17.6|19.44|17.59|19.46|17.6|19.44|17.59|0
1660081500000|2022-08-09 21:45:00|19.45|17.6|19.45|17.6|19.46|17.61|19.43|17.58|0
1660081800000|2022-08-09 21:50:00|19.44|17.59|19.38|17.54|19.44|17.59|19.38|17.53|0
1660082100000|2022-08-09 21:55:00|19.39|17.58|19.4|17.55|19.43|17.58|19.39|17.54|0
1660082400000|2022-08-09 22:00:00|19.42|17.57|19.31|17.47|19.45|17.59|19.2|17.37|0
1660082700000|2022-08-09 22:05:00|19.33|17.49|19.28|17.44|19.36|17.51|19.25|17.42|0
1660083000000|2022-08-09 22:10:00|19.29|17.45|19.3|17.46|19.35|17.51|19.2|17.37|0
1660083300000|2022-08-09 22:15:00|19.33|17.49|19.4|17.56|19.43|17.58|19.3|17.46|0
1660083600000|2022-08-09 22:20:00|19.43|17.58|19.4|17.56|19.46|17.6|19.39|17.54|0
1660083900000|2022-08-09 22:25:00|19.43|17.58|19.44|17.59|19.45|17.6|19.35|17.51|0
1660084200000|2022-08-09 22:30:00|19.45|17.6|19.3|17.46|19.45|17.6|19.22|17.39|0
1660084500000|2022-08-09 22:35:00|19.29|17.45|19.22|17.39|19.3|17.46|19.2|17.37|0
1660084800000|2022-08-09 22:40:00|19.25|17.41|19.22|17.39|19.26|17.42|19.2|17.37|0
1660085100000|2022-08-09 22:45:00|19.25|17.41|19.27|17.44|19.3|17.46|19.25|17.41|0
1660085400000|2022-08-09 22:50:00|19.24|17.43|19.32|17.48|19.32|17.48|19.24|17.41|0
1660085700000|2022-08-09 22:55:00|19.35|17.5|19.24|17.41|19.35|17.5|19.24|17.41|0
1660086000000|2022-08-09 23:00:00|19.22|17.39|19.42|17.57|19.42|17.57|19.17|17.34|0
1660086300000|2022-08-09 23:05:00|19.41|17.56|19.37|17.52|19.42|17.57|19.34|17.5|0
1660086600000|2022-08-09 23:10:00|19.39|17.55|19.44|17.59|19.44|17.59|19.39|17.55|0
1660086900000|2022-08-09 23:15:00|19.43|17.58|19.38|17.53|19.44|17.59|19.37|17.52|0
1660087200000|2022-08-09 23:20:00|19.39|17.55|19.26|17.43|19.49|17.64|19.26|17.43|0
1660087500000|2022-08-09 23:25:00|19.28|17.44|19.29|17.45|19.34|17.5|19.24|17.41|0
1660087800000|2022-08-09 23:30:00|19.26|17.43|19.26|17.43|19.3|17.46|19.24|17.4|0
1660088100000|2022-08-09 23:35:00|19.29|17.45|19.26|17.43|19.29|17.45|19.23|17.4|0
1660088400000|2022-08-09 23:40:00|19.27|17.44|19.21|17.38|19.27|17.44|19.18|17.36|0
1660088700000|2022-08-09 23:45:00|19.23|17.4|19.31|17.47|19.34|17.49|19.21|17.38|0
1660089000000|2022-08-09 23:50:00|19.33|17.49|19.39|17.54|19.41|17.56|19.28|17.45|0
1660089300000|2022-08-09 23:55:00|19.36|17.52|19.44|17.58|19.46|17.61|19.28|17.45|0
1660089600000|2022-08-10 00:00:00|19.36|17.51|19.03|17.21|19.51|17.65|18.98|17.17|0
1660089900000|2022-08-10 00:05:00|19|17.19|18.77|16.99|19|17.19|18.58|16.81|0
1660090200000|2022-08-10 00:10:00|18.75|16.96|18.69|16.91|18.82|17.03|18.67|16.9|0
1660090500000|2022-08-10 00:15:00|18.7|16.92|18.75|16.96|18.82|17.03|18.62|16.85|0
1660090800000|2022-08-10 00:20:00|18.72|16.94|18.76|16.97|18.82|17.03|18.67|16.89|0
1660091100000|2022-08-10 00:25:00|18.77|16.98|18.63|16.86|18.77|16.98|18.63|16.86|0
1660091400000|2022-08-10 00:30:00|18.62|16.85|18.69|16.91|18.77|16.98|18.62|16.85|0
1660091700000|2022-08-10 00:35:00|18.67|16.89|18.72|16.94|18.74|16.96|18.62|16.85|0
1660092000000|2022-08-10 00:40:00|18.71|16.92|18.63|16.86|18.82|17.03|18.62|16.85|0
1660092300000|2022-08-10 00:45:00|18.62|16.85|18.62|16.84|18.64|16.87|18.57|16.8|0
1660092600000|2022-08-10 00:50:00|18.64|16.87|18.59|16.82|18.69|16.91|18.57|16.8|0
1660092900000|2022-08-10 00:55:00|18.6|16.83|18.57|16.8|18.69|16.91|18.57|16.8|0
1660093200000|2022-08-10 01:00:00|18.59|16.82|18.96|17.16|18.96|17.16|18.59|16.82|0
1660093500000|2022-08-10 01:05:00|18.94|17.14|19.03|17.21|19.06|17.25|18.91|17.11|0
1660093800000|2022-08-10 01:10:00|19.04|17.23|19.09|17.27|19.17|17.34|19.01|17.2|0
1660094100000|2022-08-10 01:15:00|19.11|17.29|19.21|17.38|19.24|17.41|19.04|17.22|0
1660094400000|2022-08-10 01:20:00|19.24|17.41|19.24|17.41|19.28|17.44|19.14|17.32|0
1660094700000|2022-08-10 01:25:00|19.26|17.43|19.19|17.36|19.32|17.48|19.14|17.31|0
1660095000000|2022-08-10 01:30:00|19.17|17.35|19.19|17.36|19.21|17.38|19.09|17.27|0
1660095300000|2022-08-10 01:35:00|19.17|17.35|19.31|17.47|19.31|17.47|19.17|17.35|0
1660095600000|2022-08-10 01:40:00|19.3|17.46|19.21|17.38|19.31|17.47|19.11|17.29|0
1660095900000|2022-08-10 01:45:00|19.23|17.4|19.23|17.4|19.26|17.43|19.16|17.33|0
1660096200000|2022-08-10 01:50:00|19.22|17.39|19.06|17.24|19.22|17.39|19.06|17.24|0
1660096500000|2022-08-10 01:55:00|19.08|17.26|18.98|17.17|19.13|17.31|18.95|17.15|0
1660096800000|2022-08-10 02:00:00|18.95|17.15|18.96|17.16|19.02|17.2|18.95|17.15|0
1660097100000|2022-08-10 02:05:00|18.95|17.15|19.05|17.24|19.08|17.26|18.9|17.1|0
1660097400000|2022-08-10 02:10:00|19.06|17.25|18.9|17.1|19.06|17.25|18.87|17.08|0
1660097700000|2022-08-10 02:15:00|18.87|17.08|18.84|17.04|18.9|17.1|18.8|17.01|0
1660098000000|2022-08-10 02:20:00|18.85|17.05|18.72|16.94|18.92|17.12|18.72|16.94|0
1660098300000|2022-08-10 02:25:00|18.7|16.92|18.86|17.06|18.87|17.07|18.62|16.85|0
1660098600000|2022-08-10 02:30:00|18.87|17.07|18.55|16.78|18.87|17.07|18.52|16.76|0
1660098900000|2022-08-10 02:35:00|18.53|16.77|18.69|16.91|18.7|16.91|18.53|16.77|0
1660099200000|2022-08-10 02:40:00|18.67|16.89|18.54|16.78|18.73|16.95|18.54|16.78|0
1660099500000|2022-08-10 02:45:00|18.57|16.8|18.62|16.85|18.62|16.85|18.47|16.71|0
1660099800000|2022-08-10 02:50:00|18.59|16.84|18.84|17.05|18.87|17.07|18.59|16.82|0
1660100100000|2022-08-10 02:55:00|18.82|17.02|18.79|17|18.87|17.07|18.77|16.98|0
1660100400000|2022-08-10 03:00:00|18.82|17.02|18.86|17.07|18.92|17.11|18.79|17|0
1660100700000|2022-08-10 03:05:00|18.84|17.05|18.81|17.02|18.86|17.07|18.81|17.02|0
1660101000000|2022-08-10 03:10:00|18.83|17.03|18.84|17.04|18.84|17.04|18.79|17|0
1660101300000|2022-08-10 03:15:00|18.81|17.02|18.79|17|18.84|17.04|18.79|17|0
1660101600000|2022-08-10 03:20:00|18.81|17.02|18.69|16.91|18.84|17.04|18.66|16.88|0
1660101900000|2022-08-10 03:25:00|18.71|16.93|18.68|16.91|18.71|16.93|18.66|16.88|0
1660102200000|2022-08-10 03:30:00|18.71|16.93|18.73|16.95|18.78|17|18.68|16.91|0
1660102500000|2022-08-10 03:35:00|18.76|16.97|18.78|16.99|18.78|16.99|18.71|16.93|0
1660102800000|2022-08-10 03:40:00|18.76|16.97|18.83|17.04|18.83|17.04|18.73|16.95|0
1660103100000|2022-08-10 03:45:00|18.86|17.06|18.83|17.04|18.88|17.08|18.78|16.99|0
1660103400000|2022-08-10 03:50:00|18.84|17.05|18.78|16.99|18.84|17.05|18.78|16.99|0
1660103700000|2022-08-10 03:55:00|18.75|16.97|18.63|16.85|18.78|16.99|18.59|16.82|0
1660104000000|2022-08-10 04:00:00|18.65|16.88|18.85|17.06|18.85|17.06|18.65|16.88|0
1660104300000|2022-08-10 04:05:00|18.83|17.03|18.78|16.99|18.84|17.05|18.78|16.99|0
1660104600000|2022-08-10 04:10:00|18.8|17.01|18.83|17.03|18.85|17.06|18.78|16.99|0
1660104900000|2022-08-10 04:15:00|18.81|17.02|18.77|16.99|18.81|17.02|18.75|16.96|0
1660105200000|2022-08-10 04:20:00|18.8|17.01|18.72|16.94|18.82|17.03|18.72|16.94|0
1660105500000|2022-08-10 04:25:00|18.75|16.96|18.75|16.96|18.75|16.96|18.7|16.92|0
1660105800000|2022-08-10 04:30:00|18.76|16.97|18.78|16.99|18.8|17.01|18.73|16.95|0
1660106100000|2022-08-10 04:35:00|18.77|16.98|18.82|17.03|18.85|17.05|18.77|16.98|0
1660106400000|2022-08-10 04:40:00|18.85|17.05|18.84|17.05|18.85|17.05|18.83|17.04|0
1660106700000|2022-08-10 04:45:00|18.89|17.1|18.84|17.05|18.89|17.1|18.84|17.05|0
1660107000000|2022-08-10 04:50:00|18.83|17.04|18.82|17.03|18.84|17.05|18.79|17|0
1660107300000|2022-08-10 04:55:00|18.79|17|18.82|17.02|18.82|17.02|18.77|16.98|0
1660107600000|2022-08-10 05:00:00|18.79|17|18.69|16.91|18.84|17.05|18.69|16.91|0
1660107900000|2022-08-10 05:05:00|18.72|16.93|18.71|16.93|18.74|16.96|18.67|16.89|0
1660108200000|2022-08-10 05:10:00|18.7|16.92|18.7|16.92|18.74|16.95|18.69|16.91|0
1660108500000|2022-08-10 05:15:00|18.69|16.91|18.6|16.83|18.71|16.93|18.59|16.82|0
1660108800000|2022-08-10 05:20:00|18.59|16.82|18.59|16.82|18.61|16.84|18.56|16.79|0
1660109100000|2022-08-10 05:25:00|18.56|16.79|18.59|16.82|18.6|16.83|18.56|16.79|0
1660109400000|2022-08-10 05:30:00|18.61|16.84|18.63|16.86|18.68|16.91|18.61|16.84|0
1660109700000|2022-08-10 05:35:00|18.65|16.87|18.51|16.75|18.66|16.88|18.51|16.75|0
1660110000000|2022-08-10 05:40:00|18.52|16.76|18.51|16.75|18.53|16.77|18.48|16.72|0
1660110300000|2022-08-10 05:45:00|18.48|16.72|18.41|16.66|18.48|16.72|18.36|16.61|0
1660110600000|2022-08-10 05:50:00|18.42|16.67|18.32|16.58|18.42|16.67|18.31|16.57|0
1660110900000|2022-08-10 05:55:00|18.31|16.57|18.31|16.57|18.36|16.61|18.31|16.57|0
1660111200000|2022-08-10 06:00:00|18.28|16.54|18.02|16.3|18.28|16.54|18.02|16.3|0
1660111500000|2022-08-10 06:05:00|18.03|16.31|18.09|16.37|18.23|16.5|18.02|16.3|0
1660111800000|2022-08-10 06:10:00|18.11|16.39|18.18|16.45|18.26|16.52|18.04|16.32|0
1660112100000|2022-08-10 06:15:00|18.21|16.47|18.27|16.53|18.27|16.53|18.09|16.36|0
1660112400000|2022-08-10 06:20:00|18.26|16.52|18.15|16.42|18.33|16.58|18.13|16.41|0
1660112700000|2022-08-10 06:25:00|18.16|16.43|17.99|16.27|18.16|16.43|17.99|16.27|0
1660113000000|2022-08-10 06:30:00|18.01|16.3|18.03|16.32|18.18|16.45|18.01|16.29|0
1660113300000|2022-08-10 06:35:00|18.06|16.34|18.33|16.58|18.35|16.6|18.06|16.34|0
1660113600000|2022-08-10 06:40:00|18.3|16.56|18.42|16.67|18.42|16.67|18.28|16.54|0
1660113900000|2022-08-10 06:45:00|18.4|16.65|18.42|16.67|18.46|16.7|18.37|16.62|0
1660114200000|2022-08-10 06:50:00|18.45|16.69|18.46|16.7|18.47|16.71|18.37|16.62|0
1660114500000|2022-08-10 06:55:00|18.47|16.71|18.42|16.67|18.52|16.76|18.42|16.67|0
1660114800000|2022-08-10 07:00:00|18.38|16.63|18.3|16.55|18.47|16.71|18.15|16.42|0
1660115100000|2022-08-10 07:05:00|18.31|16.56|18.05|16.33|18.49|16.73|17.86|16.16|0
1660115400000|2022-08-10 07:10:00|18.03|16.31|18.44|16.69|18.54|16.77|17.98|16.27|0
1660115700000|2022-08-10 07:15:00|18.47|16.71|18.56|16.8|18.66|16.89|18.44|16.69|0
1660116000000|2022-08-10 07:20:00|18.59|16.82|18.61|16.84|18.76|16.98|18.59|16.82|0
1660116300000|2022-08-10 07:25:00|18.62|16.85|18.84|17.04|18.91|17.11|18.56|16.8|0
1660116600000|2022-08-10 07:30:00|18.85|17.05|18.96|17.16|19.11|17.29|18.85|17.05|0
1660116900000|2022-08-10 07:35:00|18.99|17.18|18.88|17.09|19.09|17.27|18.86|17.06|0
1660117200000|2022-08-10 07:40:00|18.87|17.07|18.82|17.03|18.93|17.13|18.78|17|0
1660117500000|2022-08-10 07:45:00|18.86|17.06|19.14|17.31|19.14|17.31|18.81|17.02|0
1660117800000|2022-08-10 07:50:00|19.17|17.35|19.25|17.42|19.36|17.52|19.11|17.29|0
1660118100000|2022-08-10 07:55:00|19.24|17.4|19.08|17.27|19.29|17.45|19.01|17.2|0
1660118400000|2022-08-10 08:00:00|19.03|17.22|19.17|17.34|19.23|17.4|18.96|17.15|0
1660118700000|2022-08-10 08:05:00|19.16|17.33|19.18|17.36|19.28|17.45|19.08|17.26|0
1660119000000|2022-08-10 08:10:00|19.21|17.38|19.28|17.45|19.33|17.49|19.21|17.38|0
1660119300000|2022-08-10 08:15:00|19.31|17.47|19.13|17.31|19.32|17.48|19.13|17.31|0
1660119600000|2022-08-10 08:20:00|19.15|17.33|19.51|17.65|19.54|17.68|19.12|17.3|0
1660119900000|2022-08-10 08:25:00|19.46|17.61|19.59|17.72|19.59|17.72|19.38|17.54|0
1660120200000|2022-08-10 08:30:00|19.72|17.84|20.26|18.33|20.33|18.4|19.67|17.79|0
1660120500000|2022-08-10 08:35:00|20.28|18.35|20.15|18.23|20.38|18.44|20.12|18.2|0
1660120800000|2022-08-10 08:40:00|20.16|18.24|20.54|18.59|20.76|18.78|20.16|18.24|0
1660121100000|2022-08-10 08:45:00|20.53|18.57|20.6|18.63|20.65|18.68|20.48|18.53|0
1660121400000|2022-08-10 08:50:00|20.62|18.66|20.57|18.61|20.62|18.66|20.51|18.56|0
1660121700000|2022-08-10 08:55:00|20.59|18.63|20.46|18.51|20.62|18.66|20.41|18.46|0
1660122000000|2022-08-10 09:00:00|20.49|18.54|20.62|18.66|20.67|18.7|20.33|18.39|0
1660122300000|2022-08-10 09:05:00|20.65|18.68|20.32|18.39|20.65|18.68|20.28|18.35|0
1660122600000|2022-08-10 09:10:00|20.34|18.4|20.38|18.44|20.46|18.51|20.32|18.39|0
1660122900000|2022-08-10 09:15:00|20.35|18.41|20.35|18.41|20.4|18.46|20.3|18.36|0
1660123200000|2022-08-10 09:20:00|20.32|18.39|20.24|18.31|20.32|18.39|20.24|18.31|0
1660123500000|2022-08-10 09:25:00|20.21|18.29|20.21|18.29|20.27|18.34|20.14|18.22|0
1660123800000|2022-08-10 09:30:00|20.2|18.28|20.19|18.26|20.24|18.31|20.13|18.22|0
1660124100000|2022-08-10 09:35:00|20.21|18.29|20.11|18.19|20.21|18.29|20.08|18.17|0
1660124400000|2022-08-10 09:40:00|20.13|18.22|20.13|18.21|20.21|18.29|20.08|18.17|0
1660124700000|2022-08-10 09:45:00|20.16|18.24|20.08|18.17|20.18|18.26|20.08|18.17|0
1660125000000|2022-08-10 09:50:00|20.09|18.18|20.02|18.12|20.09|18.18|19.92|18.02|0
1660125300000|2022-08-10 09:55:00|20.05|18.14|20.21|18.28|20.21|18.28|20.02|18.12|0
1660125600000|2022-08-10 10:00:00|20.19|18.27|20.03|18.13|20.21|18.28|20|18.09|0
1660125900000|2022-08-10 10:05:00|20.05|18.14|19.99|18.09|20.05|18.14|19.94|18.04|0
1660126200000|2022-08-10 10:10:00|19.97|18.07|20.1|18.18|20.1|18.18|19.94|18.04|0
1660126500000|2022-08-10 10:15:00|20.07|18.16|20.12|18.21|20.31|18.38|20.07|18.16|0
1660126800000|2022-08-10 10:20:00|20.15|18.23|20.1|18.18|20.15|18.23|20|18.1|0
1660127100000|2022-08-10 10:25:00|20.12|18.21|20.15|18.23|20.23|18.3|20.1|18.18|0
1660127400000|2022-08-10 10:30:00|20.16|18.24|20.04|18.13|20.16|18.24|19.99|18.09|0
1660127700000|2022-08-10 10:35:00|20.03|18.12|20.01|18.11|20.08|18.17|19.99|18.08|0
1660128000000|2022-08-10 10:40:00|20|18.1|19.86|17.97|20.04|18.13|19.86|17.97|0
1660128300000|2022-08-10 10:45:00|19.84|17.95|19.75|17.87|19.91|18.01|19.74|17.86|0
1660128600000|2022-08-10 10:50:00|19.78|17.89|19.85|17.96|19.91|18.01|19.75|17.87|0
1660128900000|2022-08-10 10:55:00|19.88|17.99|19.98|18.08|20.09|18.18|19.88|17.99|0
1660129200000|2022-08-10 11:00:00|20.01|18.1|20.14|18.22|20.15|18.23|19.88|17.99|0
1660129500000|2022-08-10 11:05:00|20.11|18.2|20.22|18.29|20.27|18.34|20.11|18.2|0
1660129800000|2022-08-10 11:10:00|20.25|18.32|20.09|18.17|20.27|18.34|20.09|18.17|0
1660130100000|2022-08-10 11:15:00|20.11|18.2|20.11|18.2|20.14|18.22|20.01|18.1|0
1660130400000|2022-08-10 11:20:00|20.09|18.17|20.22|18.29|20.27|18.34|20.03|18.12|0
1660130700000|2022-08-10 11:25:00|20.24|18.31|20.08|18.17|20.24|18.31|20.08|18.17|0
1660131000000|2022-08-10 11:30:00|20.1|18.18|20.29|18.36|20.32|18.38|20.06|18.15|0
1660131300000|2022-08-10 11:35:00|20.27|18.34|20.19|18.26|20.29|18.36|20.16|18.24|0
1660131600000|2022-08-10 11:40:00|20.16|18.24|20.24|18.31|20.27|18.34|20.13|18.22|0
1660131900000|2022-08-10 11:45:00|20.26|18.33|20.21|18.29|20.26|18.33|20.13|18.21|0
1660132200000|2022-08-10 11:50:00|20.24|18.31|20.21|18.29|20.34|18.41|20.18|18.26|0
1660132500000|2022-08-10 11:55:00|20.24|18.31|20.45|18.5|20.48|18.53|20.24|18.31|0
1660132800000|2022-08-10 12:00:00|20.47|18.52|20.5|18.55|20.53|18.57|20.34|18.4|0
1660133100000|2022-08-10 12:05:00|20.53|18.57|20.63|18.67|20.85|18.86|20.5|18.55|0
1660133400000|2022-08-10 12:10:00|20.66|18.69|21.14|19.13|21.17|19.15|20.66|18.69|0
1660133700000|2022-08-10 12:15:00|21.17|19.15|21.06|19.05|21.17|19.15|20.89|18.9|0
1660134000000|2022-08-10 12:20:00|21.03|19.03|20.79|18.81|21.14|19.13|20.79|18.81|0
1660134300000|2022-08-10 12:25:00|20.84|18.85|21.07|19.06|21.51|19.46|20.73|18.76|0
1660134600000|2022-08-10 12:30:00|20.95|18.95|27.05|24.65|28.18|25.78|20.95|18.95|0
1660134900000|2022-08-10 12:35:00|27.1|24.7|25.35|22.95|28.62|26.22|24.8|22.44|0
1660135200000|2022-08-10 12:40:00|25.36|22.96|25.48|23.08|26.1|23.7|25.27|22.87|0
1660135500000|2022-08-10 12:45:00|25.51|23.11|25.82|23.42|26.17|23.77|25.27|22.87|0
1660135800000|2022-08-10 12:50:00|25.81|23.41|25.39|22.99|25.82|23.42|25.36|22.96|0
1660136100000|2022-08-10 12:55:00|25.48|23.08|25.08|22.69|25.6|23.2|24.95|22.57|0
1660136400000|2022-08-10 13:00:00|25.01|22.63|25.29|22.89|25.42|23.02|24.85|22.49|0
1660136700000|2022-08-10 13:05:00|25.23|22.83|25.29|22.89|25.36|22.96|25.08|22.69|0
1660137000000|2022-08-10 13:10:00|25.26|22.86|24.69|22.34|25.26|22.86|24.63|22.29|0
1660137300000|2022-08-10 13:15:00|24.73|22.37|25.26|22.86|25.41|23.01|24.73|22.37|0
1660137600000|2022-08-10 13:20:00|25.23|22.83|25.13|22.74|25.38|22.98|25.01|22.63|0
1660137900000|2022-08-10 13:25:00|25.17|22.77|25.72|23.32|26|23.6|25.04|22.65|0
1660138200000|2022-08-10 13:30:00|25.84|23.44|24.72|22.37|25.84|23.44|24.61|22.27|0
1660138500000|2022-08-10 13:35:00|24.8|22.44|24.03|21.75|24.91|22.54|24.03|21.75|0
1660138800000|2022-08-10 13:40:00|24.16|21.86|25.16|22.77|25.35|22.95|23.97|21.69|0
1660139100000|2022-08-10 13:45:00|25.26|22.86|25.84|23.44|25.96|23.56|25.22|22.82|0
1660139400000|2022-08-10 13:50:00|25.96|23.56|24.87|22.5|25.99|23.59|24.84|22.48|0
1660139700000|2022-08-10 13:55:00|24.91|22.53|25.22|22.82|25.37|22.97|24.62|22.28|0
1660140000000|2022-08-10 14:00:00|25.13|22.73|25.43|23.03|25.68|23.28|24.84|22.47|0
1660140300000|2022-08-10 14:05:00|25.46|23.06|24.39|22.07|25.68|23.28|24.23|21.92|0
1660140600000|2022-08-10 14:10:00|24.42|22.09|23.64|21.39|24.61|22.27|23.43|21.2|0
1660140900000|2022-08-10 14:15:00|23.61|21.36|23.07|20.87|23.8|21.53|23.04|20.84|0
1660141200000|2022-08-10 14:20:00|23.01|20.81|23.06|20.87|23.25|21.03|22.38|20.25|0
1660141500000|2022-08-10 14:25:00|23.09|20.89|23.56|21.32|23.58|21.33|23.08|20.88|0
1660141800000|2022-08-10 14:30:00|23.49|21.25|24.1|21.81|24.13|21.83|23.33|21.11|0
1660142100000|2022-08-10 14:35:00|24.13|21.83|24.1|21.81|24.32|22|24.01|21.72|0
1660142400000|2022-08-10 14:40:00|24.13|21.83|24.6|22.26|24.76|22.4|24.07|21.78|0
1660142700000|2022-08-10 14:45:00|24.63|22.29|24.51|22.17|24.85|22.49|24.41|22.09|0
1660143000000|2022-08-10 14:50:00|24.57|22.23|24.63|22.28|24.89|22.52|24.5|22.17|0
1660143300000|2022-08-10 14:55:00|24.65|22.3|24.88|22.51|24.95|22.57|24.6|22.26|0
1660143600000|2022-08-10 15:00:00|24.95|22.57|26.11|23.71|26.11|23.71|24.95|22.57|0
1660143900000|2022-08-10 15:05:00|26.14|23.74|26.04|23.64|26.46|24.06|25.85|23.45|0
1660144200000|2022-08-10 15:10:00|26.07|23.67|25.51|23.11|26.07|23.67|25.17|22.77|0
1660144500000|2022-08-10 15:15:00|25.54|23.14|25.52|23.12|25.6|23.2|25.04|22.65|0
1660144800000|2022-08-10 15:20:00|25.55|23.15|25.95|23.55|25.98|23.58|25.49|23.09|0
1660145100000|2022-08-10 15:25:00|25.92|23.52|25.76|23.36|25.98|23.58|25.67|23.27|0
1660145400000|2022-08-10 15:30:00|25.79|23.39|25.82|23.42|26.17|23.77|25.76|23.36|0
1660145700000|2022-08-10 15:35:00|25.86|23.46|25.48|23.08|25.86|23.46|25.3|22.9|0
1660146000000|2022-08-10 15:40:00|25.45|23.05|25.76|23.36|25.85|23.45|25.42|23.02|0
1660146300000|2022-08-10 15:45:00|25.73|23.33|25.91|23.51|26.01|23.61|25.48|23.08|0
1660146600000|2022-08-10 15:50:00|25.88|23.48|26.04|23.64|26.1|23.7|25.54|23.14|0
1660146900000|2022-08-10 15:55:00|26.07|23.67|26.13|23.73|26.2|23.8|25.94|23.54|0
1660147200000|2022-08-10 16:00:00|26.1|23.7|26.07|23.67|26.35|23.95|25.97|23.57|0
1660147500000|2022-08-10 16:05:00|26.04|23.64|25.72|23.32|26.04|23.64|25.51|23.11|0
1660147800000|2022-08-10 16:10:00|25.75|23.35|25.6|23.2|25.85|23.45|25.6|23.2|0
1660148100000|2022-08-10 16:15:00|25.57|23.17|24.87|22.51|25.66|23.26|24.75|22.39|0
1660148400000|2022-08-10 16:20:00|24.81|22.45|24.84|22.48|24.94|22.56|24.53|22.19|0
1660148700000|2022-08-10 16:25:00|24.87|22.5|25.1|22.71|25.16|22.76|24.62|22.27|0
1660149000000|2022-08-10 16:30:00|25.13|22.73|25.24|22.84|25.31|22.91|24.97|22.59|0
1660149300000|2022-08-10 16:35:00|25.25|22.85|25.34|22.94|25.44|23.04|25.19|22.79|0
1660149600000|2022-08-10 16:40:00|25.37|22.97|25.34|22.94|25.47|23.07|25.09|22.7|0
1660149900000|2022-08-10 16:45:00|25.37|22.97|25.19|22.79|25.4|23|25|22.61|0
1660150200000|2022-08-10 16:50:00|25.16|22.76|25.37|22.97|25.43|23.03|24.96|22.59|0
1660150500000|2022-08-10 16:55:00|25.4|23|25.43|23.03|25.46|23.06|25.19|22.79|0
1660150800000|2022-08-10 17:00:00|25.46|23.06|25.12|22.73|25.46|23.06|24.99|22.61|0
1660151100000|2022-08-10 17:05:00|25.09|22.7|25.46|23.06|25.49|23.09|25.02|22.64|0
1660151400000|2022-08-10 17:10:00|25.49|23.09|25.71|23.31|25.77|23.37|25.49|23.09|0
1660151700000|2022-08-10 17:15:00|25.74|23.34|25.8|23.4|25.89|23.49|25.61|23.21|0
1660152000000|2022-08-10 17:20:00|25.77|23.37|25.96|23.56|25.96|23.56|25.55|23.15|0
1660152300000|2022-08-10 17:25:00|25.89|23.49|25.39|22.99|25.96|23.56|25.36|22.96|0
1660152600000|2022-08-10 17:30:00|25.36|22.96|25.39|22.99|25.61|23.21|25.05|22.66|0
1660152900000|2022-08-10 17:35:00|25.42|23.02|25.64|23.24|25.64|23.24|25.3|22.9|0
1660153200000|2022-08-10 17:40:00|25.61|23.21|25.86|23.46|25.86|23.46|25.55|23.15|0
1660153500000|2022-08-10 17:45:00|25.89|23.49|26.26|23.86|26.27|23.87|25.79|23.39|0
1660153800000|2022-08-10 17:50:00|26.3|23.9|26.23|23.83|26.33|23.93|26.07|23.67|0
1660154100000|2022-08-10 17:55:00|26.26|23.86|25.88|23.48|26.3|23.9|25.7|23.3|0
1660154400000|2022-08-10 18:00:00|25.92|23.52|26.1|23.7|26.1|23.7|25.67|23.27|0
1660154700000|2022-08-10 18:05:00|26.07|23.67|25.85|23.45|26.13|23.73|25.73|23.33|0
1660155000000|2022-08-10 18:10:00|25.82|23.42|25.48|23.08|25.94|23.54|25.48|23.08|0
1660155300000|2022-08-10 18:15:00|25.51|23.11|25.51|23.11|25.69|23.29|25.44|23.04|0
1660155600000|2022-08-10 18:20:00|25.48|23.08|25.5|23.1|25.69|23.29|25.44|23.04|0
1660155900000|2022-08-10 18:25:00|25.54|23.14|25.5|23.1|25.66|23.26|25.44|23.04|0
1660156200000|2022-08-10 18:30:00|25.53|23.13|25.5|23.1|25.57|23.17|25.13|22.74|0
1660156500000|2022-08-10 18:35:00|25.52|23.12|25.5|23.1|25.72|23.32|25.38|22.98|0
1660156800000|2022-08-10 18:40:00|25.53|23.13|25.59|23.19|25.72|23.32|25.47|23.07|0
1660157100000|2022-08-10 18:45:00|25.62|23.22|25.03|22.65|25.66|23.26|25.03|22.65|0
1660157400000|2022-08-10 18:50:00|24.93|22.56|24.5|22.17|25.22|22.82|24.5|22.17|0
1660157700000|2022-08-10 18:55:00|24.47|22.14|24.19|21.88|24.56|22.22|24.12|21.83|0
1660158000000|2022-08-10 19:00:00|24.15|21.85|24.04|21.75|24.56|22.22|23.88|21.61|0
1660158300000|2022-08-10 19:05:00|24.07|21.78|23.73|21.47|24.1|21.81|23.6|21.36|0
1660158600000|2022-08-10 19:10:00|23.7|21.44|24.1|21.8|24.19|21.89|23.7|21.44|0
1660158900000|2022-08-10 19:15:00|24.13|21.83|24.25|21.94|24.32|22|23.88|21.61|0
1660159200000|2022-08-10 19:20:00|24.29|21.97|24.57|22.23|24.6|22.26|24.19|21.89|0
1660159500000|2022-08-10 19:25:00|24.54|22.2|24.7|22.34|24.79|22.43|24.44|22.11|0
1660159800000|2022-08-10 19:30:00|24.6|22.26|24.73|22.37|24.73|22.37|24.47|22.14|0
1660160100000|2022-08-10 19:35:00|24.69|22.34|25.27|22.87|25.33|22.93|24.69|22.34|0
1660160400000|2022-08-10 19:40:00|25.3|22.9|25.67|23.27|25.71|23.31|25.08|22.69|0
1660160700000|2022-08-10 19:45:00|25.61|23.21|25.33|22.93|25.67|23.27|25.17|22.78|0
1660161000000|2022-08-10 19:50:00|25.3|22.9|25.39|22.99|25.42|23.02|24.98|22.6|0
1660161300000|2022-08-10 19:55:00|25.41|23.01|25.58|23.18|25.61|23.21|25.01|22.63|0
1660161600000|2022-08-10 20:00:00|25.49|23.09|25.33|22.93|25.61|23.21|25.3|22.9|0
1660161900000|2022-08-10 20:05:00|25.3|22.9|25.36|22.96|25.39|22.99|25.27|22.87|0
1660162200000|2022-08-10 20:10:00|25.33|22.93|25.23|22.83|25.42|23.02|25.2|22.8|0
1660162500000|2022-08-10 20:15:00|25.27|22.86|25.53|23.1|25.56|23.13|25.27|22.86|0
1660162800000|2022-08-10 20:20:00|25.56|23.13|25.59|23.15|25.59|23.16|25.53|23.1|0
1660163100000|2022-08-10 20:25:00|25.56|23.13|25.69|23.24|25.69|23.24|25.56|23.12|0
1660163400000|2022-08-10 20:30:00|25.66|23.21|25.85|23.39|25.92|23.45|25.66|23.21|0
1660164000000|2022-08-10 20:40:00|25.82|23.36|25.82|23.36|25.88|23.42|25.78|23.33|0
1660164300000|2022-08-10 20:45:00|25.78|23.33|25.75|23.3|25.78|23.33|25.75|23.3|0
1660164600000|2022-08-10 20:50:00|25.72|23.27|25.72|23.27|25.72|23.27|25.72|23.27|0
1660164900000|2022-08-10 20:55:00|25.68|23.24|25.63|23.19|25.68|23.24|25.58|23.15|0
1660165200000|2022-08-10 21:00:00|25.59|23.16|25.62|23.18|25.62|23.18|25.57|23.13|0
1660165500000|2022-08-10 21:05:00|25.61|23.17|25.6|23.17|25.61|23.17|25.59|23.15|0
1660165800000|2022-08-10 21:10:00|25.61|23.16|25.59|23.16|25.61|23.17|25.58|23.15|0
1660166100000|2022-08-10 21:15:00|25.6|23.17|25.6|23.16|25.63|23.19|25.6|23.16|0
1660166400000|2022-08-10 21:20:00|25.61|23.17|25.6|23.16|25.61|23.17|25.58|23.15|0
1660166700000|2022-08-10 21:25:00|25.61|23.17|25.58|23.14|25.61|23.17|25.56|23.12|0
1660167000000|2022-08-10 21:30:00|25.57|23.11|25.49|23.06|25.57|23.11|25.49|23.06|0
1660167300000|2022-08-10 21:35:00|25.45|23.03|25.51|23.08|25.54|23.1|25.45|23.03|0
1660167900000|2022-08-10 21:45:00|25.5|23.09|25.56|23.13|25.56|23.13|25.5|23.08|0
1660168200000|2022-08-10 21:50:00|25.52|23.09|25.53|23.09|25.53|23.09|25.51|23.08|0
1660168500000|2022-08-10 21:55:00|25.51|23.08|25.55|23.12|25.57|23.13|25.5|23.07|0
1660168800000|2022-08-10 22:00:00|25.59|23.15|25.4|22.99|25.59|23.15|25.27|22.87|0
1660169100000|2022-08-10 22:05:00|25.37|22.96|25.26|22.85|25.4|22.98|25.24|22.84|0
1660169400000|2022-08-10 22:10:00|25.24|22.84|25.24|22.84|25.27|22.87|25.14|22.75|0
1660169700000|2022-08-10 22:15:00|25.21|22.81|25.17|22.78|25.25|22.85|25.17|22.78|0
1660170000000|2022-08-10 22:20:00|25.16|22.76|25.3|22.89|25.33|22.92|25.16|22.76|0
1660170300000|2022-08-10 22:25:00|25.27|22.86|25.2|22.8|25.3|22.89|25.2|22.8|0
1660170600000|2022-08-10 22:30:00|25.17|22.77|25.17|22.77|25.2|22.8|25.14|22.74|0
1660170900000|2022-08-10 22:35:00|25.15|22.76|25.1|22.71|25.17|22.77|25.04|22.65|0
1660171200000|2022-08-10 22:40:00|25.12|22.73|25.18|22.78|25.26|22.86|25.07|22.68|0
1660171500000|2022-08-10 22:45:00|25.2|22.8|25.1|22.71|25.2|22.8|25.1|22.71|0
1660171800000|2022-08-10 22:50:00|25.12|22.72|25.13|22.74|25.13|22.74|25.1|22.71|0
1660172100000|2022-08-10 22:55:00|25.16|22.77|25.2|22.8|25.2|22.8|25.16|22.77|0
1660172400000|2022-08-10 23:00:00|25.16|22.77|25.42|23|25.49|23.06|25.16|22.77|0
1660172700000|2022-08-10 23:05:00|25.44|23.02|25.45|23.03|25.49|23.06|25.41|22.99|0
1660173000000|2022-08-10 23:10:00|25.49|23.06|25.49|23.06|25.52|23.09|25.42|23|0
1660173300000|2022-08-10 23:15:00|25.45|23.03|25.42|23|25.49|23.06|25.39|22.97|0
1660173600000|2022-08-10 23:20:00|25.39|22.97|25.39|22.97|25.45|23.03|25.32|22.91|0
1660173900000|2022-08-10 23:25:00|25.42|23|25.48|23.06|25.55|23.11|25.42|23|0
1660174200000|2022-08-10 23:30:00|25.45|23.03|25.48|23.05|25.55|23.11|25.45|23.02|0
1660174500000|2022-08-10 23:35:00|25.45|23.02|25.45|23.02|25.45|23.02|25.38|22.97|0
1660174800000|2022-08-10 23:40:00|25.48|23.05|25.54|23.11|25.58|23.14|25.45|23.02|0
1660175100000|2022-08-10 23:45:00|25.51|23.08|25.59|23.15|25.67|23.23|25.51|23.08|0
1660175400000|2022-08-10 23:50:00|25.61|23.17|25.8|23.35|25.84|23.38|25.61|23.17|0
1660175700000|2022-08-10 23:55:00|25.79|23.33|25.77|23.32|25.94|23.47|25.7|23.26|0
1660176000000|2022-08-11 00:00:00|25.8|23.35|25.87|23.4|25.9|23.44|25.77|23.32|0
1660176300000|2022-08-11 00:05:00|25.88|23.42|25.87|23.4|25.97|23.49|25.77|23.31|0
1660176600000|2022-08-11 00:10:00|25.9|23.43|26.03|23.55|26.17|23.67|25.87|23.4|0
1660176900000|2022-08-11 00:15:00|26.07|23.58|26.7|24.16|26.84|24.28|26.05|23.57|0
1660177200000|2022-08-11 00:20:00|26.8|24.25|26.7|24.16|26.8|24.25|26.57|24.04|0
1660177500000|2022-08-11 00:25:00|26.67|24.13|26.73|24.19|26.87|24.31|26.67|24.13|0
1660177800000|2022-08-11 00:30:00|26.72|24.17|26.56|24.03|26.77|24.22|26.53|24|0
1660178100000|2022-08-11 00:35:00|26.55|24.02|26.46|23.94|26.55|24.02|26.46|23.94|0
1660178400000|2022-08-11 00:40:00|26.43|23.91|26.66|24.12|26.73|24.19|26.39|23.88|0
1660178700000|2022-08-11 00:45:00|26.7|24.15|26.68|24.14|26.73|24.18|26.66|24.12|0
1660179000000|2022-08-11 00:50:00|26.66|24.12|26.83|24.27|26.83|24.27|26.36|23.85|0
1660179300000|2022-08-11 00:55:00|27.17|24.58|27.03|24.46|27.17|24.58|26.93|24.37|0
1660179600000|2022-08-11 01:00:00|27.02|24.44|26.91|24.35|27.02|24.44|26.86|24.3|0
1660179900000|2022-08-11 01:05:00|26.93|24.37|27.13|24.55|27.17|24.58|26.9|24.33|0
1660180200000|2022-08-11 01:10:00|27.15|24.56|27.34|24.74|27.41|24.8|27.12|24.53|0
1660180500000|2022-08-11 01:15:00|27.36|24.75|27.1|24.52|27.36|24.75|27.1|24.52|0
1660180800000|2022-08-11 01:20:00|27.06|24.49|27.81|25.16|27.83|25.18|27.06|24.49|0
1660181100000|2022-08-11 01:25:00|27.8|25.15|27.83|25.18|27.88|25.23|27.8|25.15|0
1660181400000|2022-08-11 01:30:00|27.8|25.15|27.38|24.77|27.83|25.18|27.31|24.71|0
1660181700000|2022-08-11 01:35:00|27.41|24.8|27.48|24.86|27.52|24.9|27.31|24.71|0
1660182000000|2022-08-11 01:40:00|27.45|24.83|27.38|24.77|27.58|24.96|27.34|24.74|0
1660182300000|2022-08-11 01:45:00|27.39|24.78|27.37|24.77|27.44|24.83|27.34|24.74|0
1660182600000|2022-08-11 01:50:00|27.34|24.74|27.34|24.74|27.41|24.8|27.29|24.69|0
1660182900000|2022-08-11 01:55:00|27.3|24.7|27.34|24.73|27.34|24.73|27.24|24.64|0
1660183200000|2022-08-11 02:00:00|27.32|24.72|27.25|24.65|27.34|24.73|27.23|24.64|0
1660183500000|2022-08-11 02:05:00|27.27|24.67|27.2|24.61|27.27|24.67|27.16|24.58|0
1660183800000|2022-08-11 02:10:00|27.18|24.59|27.23|24.64|27.33|24.73|27.18|24.59|0
1660184100000|2022-08-11 02:15:00|27.26|24.67|27.26|24.67|27.3|24.7|27.23|24.64|0
1660184400000|2022-08-11 02:20:00|27.3|24.7|27.43|24.82|27.43|24.82|27.23|24.64|0
1660184700000|2022-08-11 02:25:00|27.47|24.85|27.57|24.95|27.68|25.04|27.47|24.85|0
1660185000000|2022-08-11 02:30:00|27.61|24.98|27.61|24.98|27.67|25.04|27.54|24.91|0
1660185300000|2022-08-11 02:35:00|27.57|24.94|27.53|24.91|27.6|24.98|27.5|24.88|0
1660185600000|2022-08-11 02:40:00|27.5|24.88|27.15|24.57|27.5|24.88|27.12|24.54|0
1660185900000|2022-08-11 02:45:00|27.19|24.6|27.15|24.57|27.19|24.6|27.15|24.57|0
1660186200000|2022-08-11 02:50:00|27.14|24.55|27.15|24.57|27.15|24.57|27.08|24.5|0
1660186500000|2022-08-11 02:55:00|27.13|24.55|27.2|24.61|27.22|24.63|27.12|24.53|0
1660186800000|2022-08-11 03:00:00|27.22|24.63|27.22|24.63|27.27|24.67|27.2|24.61|0
1660187100000|2022-08-11 03:05:00|27.23|24.64|27.29|24.69|27.35|24.75|27.22|24.63|0
1660187400000|2022-08-11 03:10:00|27.25|24.66|27.56|24.94|27.56|24.94|27.25|24.66|0
1660187700000|2022-08-11 03:15:00|27.6|24.97|27.49|24.87|27.7|25.06|27.46|24.84|0
1660188000000|2022-08-11 03:20:00|27.46|24.84|27.49|24.87|27.52|24.9|27.42|24.81|0
1660188300000|2022-08-11 03:25:00|27.52|24.9|27.63|24.99|27.63|24.99|27.49|24.87|0
1660188600000|2022-08-11 03:30:00|27.61|24.98|27.64|25.01|27.64|25.01|27.56|24.93|0
1660188900000|2022-08-11 03:35:00|27.66|25.03|27.66|25.02|27.76|25.12|27.59|24.96|0
1660189200000|2022-08-11 03:40:00|27.62|24.99|27.73|25.09|27.73|25.09|27.62|24.99|0
1660189500000|2022-08-11 03:45:00|27.69|25.05|27.66|25.02|27.69|25.05|27.53|24.91|0
1660189800000|2022-08-11 03:50:00|27.69|25.05|27.79|25.15|27.83|25.18|27.65|25.02|0
1660190100000|2022-08-11 03:55:00|27.83|25.18|27.62|24.99|27.83|25.18|27.55|24.93|0
1660190400000|2022-08-11 04:00:00|27.58|24.96|27.58|24.96|27.65|25.02|27.55|24.93|0
1660190700000|2022-08-11 04:05:00|27.62|24.99|27.62|24.99|27.72|25.08|27.55|24.92|0
1660191000000|2022-08-11 04:10:00|27.6|24.97|27.51|24.89|27.62|24.99|27.51|24.89|0
1660191300000|2022-08-11 04:15:00|27.55|24.92|27.51|24.89|27.55|24.92|27.47|24.86|0
1660191600000|2022-08-11 04:20:00|27.47|24.86|27.49|24.87|27.51|24.89|27.47|24.86|0
1660191900000|2022-08-11 04:25:00|27.47|24.86|27.49|24.87|27.51|24.89|27.4|24.79|0
1660192200000|2022-08-11 04:30:00|27.47|24.86|27.61|24.98|27.64|25.01|27.47|24.86|0
1660192500000|2022-08-11 04:35:00|27.64|25.01|27.44|24.82|27.64|25.01|27.44|24.82|0
1660192800000|2022-08-11 04:40:00|27.45|24.84|27.33|24.73|27.45|24.84|27.33|24.73|0
1660193100000|2022-08-11 04:45:00|27.31|24.71|27.23|24.63|27.4|24.79|27.23|24.63|0
1660193400000|2022-08-11 04:50:00|27.19|24.6|27.29|24.69|27.29|24.69|27.19|24.6|0
1660193700000|2022-08-11 04:55:00|27.31|24.71|27.19|24.6|27.31|24.71|27.19|24.6|0
1660194000000|2022-08-11 05:00:00|27.16|24.57|27.26|24.66|27.26|24.66|27.12|24.54|0
1660194300000|2022-08-11 05:05:00|27.27|24.68|27.29|24.69|27.39|24.78|27.26|24.66|0
1660194600000|2022-08-11 05:10:00|27.26|24.66|27.15|24.57|27.32|24.72|27.15|24.57|0
1660194900000|2022-08-11 05:15:00|27.17|24.58|27.2|24.61|27.22|24.63|27.15|24.56|0
1660195200000|2022-08-11 05:20:00|27.22|24.63|27.32|24.72|27.32|24.72|27.15|24.56|0
1660195500000|2022-08-11 05:25:00|27.39|24.78|27.34|24.73|27.39|24.78|27.18|24.59|0
1660195800000|2022-08-11 05:30:00|27.35|24.75|27.39|24.78|27.46|24.84|27.32|24.72|0
1660196100000|2022-08-11 05:35:00|27.42|24.81|27.49|24.87|27.52|24.9|27.35|24.75|0
1660196400000|2022-08-11 05:40:00|27.51|24.89|27.49|24.87|27.54|24.92|27.38|24.78|0
1660196700000|2022-08-11 05:45:00|27.52|24.9|27.5|24.88|27.59|24.96|27.45|24.84|0
1660197000000|2022-08-11 05:50:00|27.52|24.9|27.28|24.68|27.52|24.9|27.28|24.68|0
1660197300000|2022-08-11 05:55:00|27.24|24.65|27.45|24.84|27.45|24.84|27.24|24.65|0
1660197600000|2022-08-11 06:00:00|27.52|24.9|27.04|24.46|27.6|24.98|26.97|24.4|0
1660197900000|2022-08-11 06:05:00|27|24.43|27.17|24.58|27.22|24.63|26.9|24.34|0
1660198200000|2022-08-11 06:10:00|27.21|24.62|27.24|24.64|27.31|24.71|27.17|24.58|0
1660198500000|2022-08-11 06:15:00|27.2|24.61|27.58|24.96|27.62|24.99|27.17|24.58|0
1660198800000|2022-08-11 06:20:00|27.55|24.92|27.42|24.81|27.96|25.29|27.36|24.75|0
1660199100000|2022-08-11 06:25:00|27.39|24.78|27.25|24.65|27.44|24.82|27.14|24.56|0
1660199400000|2022-08-11 06:30:00|27.28|24.68|27.25|24.65|27.42|24.81|27.25|24.65|0
1660199700000|2022-08-11 06:35:00|27.28|24.68|28.05|25.38|28.08|25.41|27.28|24.68|0
1660200000000|2022-08-11 06:40:00|28.01|25.34|27.92|25.26|28.12|25.44|27.8|25.15|0
1660200300000|2022-08-11 06:45:00|27.94|25.28|27.97|25.31|28.08|25.41|27.87|25.21|0
1660200600000|2022-08-11 06:50:00|28.04|25.37|28.18|25.5|28.43|25.73|28.01|25.34|0
1660200900000|2022-08-11 06:55:00|28.11|25.44|27.8|25.15|28.11|25.44|27.76|25.12|0
1660201200000|2022-08-11 07:00:00|27.76|25.12|27.2|24.61|27.8|25.15|27.17|24.58|0
1660201500000|2022-08-11 07:05:00|27.09|24.69|27.14|24.74|27.27|24.87|27.01|24.61|0
1660201800000|2022-08-11 07:10:00|27.11|24.71|27.54|25.14|27.54|25.14|27.02|24.62|0
1660202100000|2022-08-11 07:15:00|27.52|25.12|27.4|25|27.67|25.27|27.37|24.97|0
1660202400000|2022-08-11 07:20:00|27.37|24.97|27.47|25.07|27.57|25.17|27.37|24.97|0
1660202700000|2022-08-11 07:25:00|27.4|25|26.84|24.44|27.5|25.1|26.84|24.44|0
1660203000000|2022-08-11 07:30:00|26.87|24.47|26.94|24.54|27.13|24.73|26.71|24.31|0
1660203300000|2022-08-11 07:35:00|26.97|24.57|26.84|24.44|26.97|24.57|26.71|24.31|0
1660203600000|2022-08-11 07:40:00|26.81|24.41|26.71|24.31|26.87|24.47|26.51|24.11|0
1660203900000|2022-08-11 07:45:00|26.68|24.28|26.58|24.18|26.77|24.37|26.51|24.11|0
1660204200000|2022-08-11 07:50:00|26.55|24.15|26.64|24.24|26.67|24.27|26.35|23.95|0
1660204500000|2022-08-11 07:55:00|26.61|24.21|26.75|24.35|26.83|24.43|26.61|24.21|0
1660204800000|2022-08-11 08:00:00|26.74|24.34|26.35|23.95|26.74|24.34|26.35|23.95|0
1660205100000|2022-08-11 08:05:00|26.25|23.85|26.35|23.95|26.44|24.04|26.19|23.79|0
1660205400000|2022-08-11 08:10:00|26.38|23.98|26.41|24.01|26.51|24.11|26.35|23.95|0
1660205700000|2022-08-11 08:15:00|26.38|23.98|26.63|24.23|26.67|24.27|26.38|23.98|0
1660206000000|2022-08-11 08:20:00|26.67|24.27|26.34|23.94|26.67|24.27|26.31|23.91|0
1660206300000|2022-08-11 08:25:00|26.38|23.98|26.15|23.75|26.38|23.98|26.13|23.73|0
1660206600000|2022-08-11 08:30:00|26.18|23.78|26.28|23.88|26.41|24.01|25.99|23.59|0
1660206900000|2022-08-11 08:35:00|26.31|23.91|26.23|23.83|26.47|24.07|26.21|23.81|0
1660207200000|2022-08-11 08:40:00|26.24|23.84|26.31|23.91|26.4|24|26.15|23.75|0
1660207500000|2022-08-11 08:45:00|26.28|23.88|26.15|23.75|26.31|23.91|26.08|23.68|0
1660207800000|2022-08-11 08:50:00|26.11|23.71|26.08|23.68|26.15|23.75|25.8|23.4|0
1660208100000|2022-08-11 08:55:00|26.05|23.65|26.5|24.1|26.53|24.13|26.02|23.62|0
1660208400000|2022-08-11 09:00:00|26.53|24.13|26.62|24.22|26.72|24.32|26.51|24.11|0
1660208700000|2022-08-11 09:05:00|26.61|24.21|26.17|23.77|26.69|24.29|26.14|23.74|0
1660209000000|2022-08-11 09:10:00|26.16|23.76|26.2|23.8|26.37|23.97|26.12|23.72|0
1660209300000|2022-08-11 09:15:00|26.16|23.76|26.3|23.9|26.43|24.03|26.11|23.71|0
1660209600000|2022-08-11 09:20:00|26.24|23.84|26.3|23.9|26.51|24.11|26.24|23.84|0
1660209900000|2022-08-11 09:25:00|26.23|23.83|26.68|24.28|26.76|24.36|26.19|23.79|0
1660210200000|2022-08-11 09:30:00|26.66|24.26|27.2|24.8|27.2|24.8|26.63|24.23|0
1660210500000|2022-08-11 09:35:00|27.21|24.81|27.03|24.63|27.33|24.93|27|24.6|0
1660210800000|2022-08-11 09:40:00|27.07|24.67|27.23|24.83|27.26|24.86|26.84|24.44|0
1660211100000|2022-08-11 09:45:00|27.24|24.84|27.34|24.94|27.41|25.01|27.1|24.7|0
1660211400000|2022-08-11 09:50:00|27.36|24.96|27.16|24.76|27.39|24.99|27.13|24.73|0
1660211700000|2022-08-11 09:55:00|27.13|24.73|27.09|24.69|27.23|24.83|27.03|24.63|0
1660212000000|2022-08-11 10:00:00|27.13|24.73|26.85|24.45|27.13|24.73|26.77|24.37|0
1660212300000|2022-08-11 10:05:00|26.83|24.43|26.7|24.3|26.86|24.46|26.68|24.28|0
1660212600000|2022-08-11 10:10:00|26.67|24.27|26.85|24.45|26.86|24.46|26.67|24.27|0
1660212900000|2022-08-11 10:15:00|26.83|24.43|28.19|25.79|28.19|25.79|26.6|24.2|0
1660213200000|2022-08-11 10:20:00|28.16|25.76|28.09|25.69|28.16|25.76|27.99|25.59|0
1660213500000|2022-08-11 10:25:00|28.08|25.68|28.26|25.86|28.29|25.89|28.01|25.61|0
1660213800000|2022-08-11 10:30:00|28.23|25.83|28.39|25.99|28.49|26.09|28.23|25.83|0
1660214100000|2022-08-11 10:35:00|28.43|26.03|28.32|25.92|28.43|26.03|28.09|25.69|0
1660214400000|2022-08-11 10:40:00|28.36|25.96|28.16|25.76|28.42|26.02|28.16|25.76|0
1660214700000|2022-08-11 10:45:00|28.19|25.79|28.36|25.96|28.56|26.16|28.19|25.79|0
1660215000000|2022-08-11 10:50:00|28.39|25.99|28.32|25.92|28.4|26|28.09|25.69|0
1660215300000|2022-08-11 10:55:00|28.35|25.95|28.42|26.02|28.62|26.22|28.32|25.92|0
1660215600000|2022-08-11 11:00:00|28.45|26.05|28.49|26.09|28.49|26.09|28.25|25.85|0
1660215900000|2022-08-11 11:05:00|28.47|26.07|28.69|26.29|28.69|26.29|28.47|26.07|0
1660216200000|2022-08-11 11:10:00|28.65|26.25|28.59|26.19|28.69|26.29|28.38|25.98|0
1660216500000|2022-08-11 11:15:00|28.58|26.18|28.69|26.29|28.72|26.32|28.52|26.12|0
1660216800000|2022-08-11 11:20:00|28.72|26.32|28.38|25.98|28.72|26.32|28.35|25.95|0
1660217100000|2022-08-11 11:25:00|28.45|26.05|28.72|26.32|28.72|26.32|28.45|26.05|0
1660217400000|2022-08-11 11:30:00|28.68|26.28|28.82|26.42|28.89|26.49|28.65|26.25|0
1660217700000|2022-08-11 11:35:00|28.85|26.45|29.33|26.93|29.4|27|28.82|26.42|0
1660218000000|2022-08-11 11:40:00|29.3|26.9|29.26|26.86|29.33|26.93|29.12|26.72|0
1660218300000|2022-08-11 11:45:00|29.3|26.9|29.23|26.83|29.4|27|29.12|26.72|0
1660218600000|2022-08-11 11:50:00|29.19|26.79|28.9|26.5|29.52|27.12|28.83|26.43|0
1660218900000|2022-08-11 11:55:00|28.86|26.46|28.9|26.5|28.93|26.53|28.69|26.29|0
1660219200000|2022-08-11 12:00:00|28.93|26.53|29.27|26.87|29.52|27.12|28.93|26.53|0
1660219500000|2022-08-11 12:05:00|29.31|26.91|29.24|26.84|29.34|26.94|29.14|26.74|0
1660219800000|2022-08-11 12:10:00|29.2|26.8|29.65|27.25|29.65|27.25|29.2|26.8|0
1660220100000|2022-08-11 12:15:00|29.58|27.18|29.76|27.36|29.9|27.5|29.58|27.18|0
1660220400000|2022-08-11 12:20:00|29.79|27.39|29.86|27.46|29.93|27.53|29.69|27.29|0
1660220700000|2022-08-11 12:25:00|29.83|27.43|29.79|27.39|29.93|27.53|29.72|27.32|0
1660221000000|2022-08-11 12:30:00|29.86|27.46|29.54|27.14|30.91|28.51|29.37|26.97|0
1660221300000|2022-08-11 12:35:00|29.51|27.11|30.39|27.99|30.53|28.13|29.27|26.87|0
1660221600000|2022-08-11 12:40:00|30.42|28.02|30.35|27.95|30.53|28.13|30.17|27.77|0
1660221900000|2022-08-11 12:45:00|30.32|27.92|30.6|28.2|30.75|28.35|30.21|27.81|0
1660222200000|2022-08-11 12:50:00|30.57|28.17|30.71|28.31|31|28.6|30.42|28.02|0
1660222500000|2022-08-11 12:55:00|30.72|28.32|31.14|28.74|31.36|28.96|30.71|28.31|0
1660222800000|2022-08-11 13:00:00|31.18|28.78|30.78|28.38|31.18|28.78|30.71|28.31|0
1660223100000|2022-08-11 13:05:00|30.81|28.41|30.67|28.27|30.81|28.41|30.49|28.09|0
1660223400000|2022-08-11 13:10:00|30.63|28.23|30.67|28.27|30.67|28.27|30.42|28.02|0
1660223700000|2022-08-11 13:15:00|30.63|28.23|30.31|27.91|30.63|28.23|30.24|27.84|0
1660224000000|2022-08-11 13:20:00|30.34|27.94|29.83|27.43|30.43|28.03|29.72|27.32|0
1660224300000|2022-08-11 13:25:00|29.84|27.44|30.18|27.78|30.32|27.92|29.79|27.39|0
1660224600000|2022-08-11 13:30:00|30.25|27.85|29.28|26.88|30.36|27.96|29.28|26.88|0
1660224900000|2022-08-11 13:35:00|29.19|26.79|29.61|27.21|29.79|27.39|29.16|26.76|0
1660225200000|2022-08-11 13:40:00|29.65|27.25|29.89|27.49|30.42|28.02|29.54|27.14|0
1660225500000|2022-08-11 13:45:00|29.93|27.53|30.46|28.06|30.82|28.42|29.56|27.16|0
1660225800000|2022-08-11 13:50:00|30.53|28.13|30.71|28.31|30.93|28.53|30.28|27.88|0
1660226100000|2022-08-11 13:55:00|30.75|28.35|30.88|28.48|31.88|29.48|30.35|27.95|0
1660226400000|2022-08-11 14:00:00|30.92|28.52|31.5|29.1|31.69|29.29|30.92|28.52|0
1660226700000|2022-08-11 14:05:00|31.58|29.18|31.76|29.36|32.21|29.81|31.58|29.18|0
1660227000000|2022-08-11 14:10:00|31.87|29.47|32.17|29.77|32.39|29.99|31.8|29.4|0
1660227300000|2022-08-11 14:15:00|32.2|29.8|33.15|30.75|33.3|30.9|32.17|29.77|0
1660227600000|2022-08-11 14:20:00|33.11|30.71|32.16|29.76|33.15|30.75|32.13|29.73|0
1660227900000|2022-08-11 14:25:00|32.2|29.8|31.75|29.35|32.31|29.91|31.75|29.35|0
1660228200000|2022-08-11 14:30:00|31.79|29.39|32.31|29.91|32.46|30.06|31.79|29.39|0
1660228500000|2022-08-11 14:35:00|32.35|29.95|31.69|29.29|32.95|30.55|31.61|29.21|0
1660228800000|2022-08-11 14:40:00|31.65|29.25|31.06|28.66|31.72|29.32|30.81|28.41|0
1660229100000|2022-08-11 14:45:00|31.1|28.7|30.77|28.37|31.13|28.73|30.41|28.01|0
1660229400000|2022-08-11 14:50:00|30.73|28.33|31.31|28.91|31.35|28.95|30.66|28.26|0
1660229700000|2022-08-11 14:55:00|31.24|28.84|30.98|28.58|31.35|28.95|30.69|28.29|0
1660230000000|2022-08-11 15:00:00|30.95|28.55|30.15|27.75|31.02|28.62|30.15|27.75|0
1660230300000|2022-08-11 15:05:00|30.12|27.72|28.86|26.46|30.33|27.93|28.59|26.19|0
1660230600000|2022-08-11 15:10:00|28.89|26.49|28.52|26.12|29.13|26.73|28.45|26.05|0
1660230900000|2022-08-11 15:15:00|28.55|26.15|27.41|25.01|29.03|26.63|27.41|25.01|0
1660231200000|2022-08-11 15:20:00|27.44|25.04|28.28|25.88|28.45|26.05|27.44|25.04|0
1660231500000|2022-08-11 15:25:00|28.31|25.91|28.58|26.18|28.65|26.25|28.01|25.61|0
1660231800000|2022-08-11 15:30:00|28.55|26.15|28.38|25.98|28.85|26.45|28.38|25.98|0
1660232100000|2022-08-11 15:35:00|28.34|25.94|28.27|25.87|28.61|26.21|27.9|25.5|0
1660232400000|2022-08-11 15:40:00|28.24|25.84|28.41|26.01|28.71|26.31|28.04|25.64|0
1660232700000|2022-08-11 15:45:00|28.37|25.97|27.87|25.47|28.44|26.04|27.63|25.23|0
1660233000000|2022-08-11 15:50:00|27.8|25.4|27.73|25.33|27.93|25.53|27.07|24.67|0
1660233300000|2022-08-11 15:55:00|27.83|25.43|27.73|25.33|28.1|25.7|27.53|25.13|0
1660233600000|2022-08-11 16:00:00|27.76|25.36|27.83|25.43|28.17|25.77|27.66|25.26|0
1660233900000|2022-08-11 16:05:00|27.86|25.46|27.46|25.06|27.96|25.56|27.4|25|0
1660234200000|2022-08-11 16:10:00|27.43|25.03|27.43|25.03|27.69|25.29|27.1|24.7|0
1660234500000|2022-08-11 16:15:00|27.46|25.06|27.76|25.36|28.06|25.66|27.16|24.76|0
1660234800000|2022-08-11 16:20:00|27.79|25.39|27.49|25.09|27.82|25.42|27.36|24.96|0
1660235100000|2022-08-11 16:25:00|27.46|25.06|28.29|25.89|28.29|25.89|27.42|25.02|0
1660235400000|2022-08-11 16:30:00|28.26|25.86|28.77|26.37|28.84|26.44|28.23|25.83|0
1660235700000|2022-08-11 16:35:00|28.74|26.34|28.53|26.13|28.87|26.47|28.53|26.13|0
1660236000000|2022-08-11 16:40:00|28.5|26.1|28.46|26.06|28.6|26.2|28.32|25.92|0
1660236300000|2022-08-11 16:45:00|28.43|26.03|28.39|25.99|28.49|26.09|28.12|25.72|0
1660236600000|2022-08-11 16:50:00|28.36|25.96|28.77|26.37|28.8|26.4|28.32|25.92|0
1660236900000|2022-08-11 16:55:00|28.73|26.33|28.75|26.35|28.87|26.47|28.56|26.16|0
1660237200000|2022-08-11 17:00:00|28.8|26.4|28.35|25.95|28.9|26.5|28.22|25.82|0
1660237500000|2022-08-11 17:05:00|28.32|25.92|28.27|25.87|28.69|26.29|28.25|25.85|0
1660237800000|2022-08-11 17:10:00|28.28|25.88|28.73|26.33|28.86|26.46|28.25|25.85|0
1660238100000|2022-08-11 17:15:00|28.79|26.39|29.38|26.98|29.52|27.12|28.66|26.26|0
1660238400000|2022-08-11 17:20:00|29.35|26.95|29.17|26.77|29.59|27.19|29.03|26.63|0
1660238700000|2022-08-11 17:25:00|29.14|26.74|28.89|26.49|29.24|26.84|28.76|26.36|0
1660239000000|2022-08-11 17:30:00|28.86|26.46|28.35|25.95|29|26.6|28.35|25.95|0
1660239300000|2022-08-11 17:35:00|28.38|25.98|28.62|26.22|28.79|26.39|28.38|25.98|0
1660239600000|2022-08-11 17:40:00|28.65|26.25|28.72|26.32|29.03|26.63|28.48|26.08|0
1660239900000|2022-08-11 17:45:00|28.62|26.22|28.24|25.84|28.68|26.28|28.17|25.77|0
1660240200000|2022-08-11 17:50:00|28.21|25.81|28.04|25.64|28.48|26.08|27.9|25.5|0
1660240500000|2022-08-11 17:55:00|28.07|25.67|28.17|25.77|28.17|25.77|27.9|25.5|0
1660240800000|2022-08-11 18:00:00|28.14|25.74|27.4|25|28.14|25.74|27.2|24.8|0
1660241100000|2022-08-11 18:05:00|27.33|24.93|27.14|24.74|27.4|25|27.1|24.7|0
1660241400000|2022-08-11 18:10:00|27.2|24.8|26.78|24.38|27.3|24.9|26.68|24.28|0
1660241700000|2022-08-11 18:15:00|26.74|24.34|27.33|24.93|27.43|25.03|26.62|24.22|0
1660242000000|2022-08-11 18:20:00|27.3|24.9|27.2|24.8|27.33|24.93|26.84|24.44|0
1660242300000|2022-08-11 18:25:00|27.17|24.77|27.16|24.76|27.36|24.96|27|24.6|0
1660242600000|2022-08-11 18:30:00|27.13|24.73|26.45|24.05|27.23|24.83|26.39|23.99|0
1660242900000|2022-08-11 18:35:00|26.48|24.08|26.42|24.02|26.77|24.37|26.32|23.92|0
1660243200000|2022-08-11 18:40:00|26.38|23.98|26.29|23.89|26.51|24.11|26.03|23.63|0
1660243500000|2022-08-11 18:45:00|26.26|23.86|26.06|23.66|26.38|23.98|25.97|23.57|0
1660243800000|2022-08-11 18:50:00|26.1|23.7|25.06|22.67|26.1|23.7|25.06|22.67|0
1660244100000|2022-08-11 18:55:00|25.09|22.7|25.81|23.41|25.97|23.57|25.06|22.67|0
1660244400000|2022-08-11 19:00:00|25.78|23.38|25.74|23.34|25.87|23.47|25.43|23.03|0
1660244700000|2022-08-11 19:05:00|25.71|23.31|25.49|23.09|25.74|23.34|25.05|22.67|0
1660245000000|2022-08-11 19:10:00|25.52|23.12|26.22|23.82|26.32|23.92|24.83|22.46|0
1660245300000|2022-08-11 19:15:00|26.16|23.76|26.6|24.2|26.73|24.33|26.03|23.63|0
1660245600000|2022-08-11 19:20:00|26.57|24.17|26.35|23.95|26.79|24.39|26.35|23.95|0
1660245900000|2022-08-11 19:25:00|26.31|23.91|26.6|24.2|26.76|24.36|26.31|23.91|0
1660246200000|2022-08-11 19:30:00|26.63|24.23|27.02|24.62|27.15|24.75|26.38|23.98|0
1660246500000|2022-08-11 19:35:00|27.05|24.65|26.25|23.85|27.05|24.65|26.15|23.75|0
1660246800000|2022-08-11 19:40:00|26.28|23.88|26.15|23.75|26.5|24.1|26.06|23.66|0
1660247100000|2022-08-11 19:45:00|26.18|23.78|26.12|23.72|26.25|23.85|25.81|23.41|0
1660247400000|2022-08-11 19:50:00|25.87|23.47|26.43|24.03|26.88|24.48|25.87|23.47|0
1660247700000|2022-08-11 19:55:00|26.37|23.97|25.76|23.36|26.46|24.06|24.97|22.6|0
1660248000000|2022-08-11 20:00:00|26.11|23.71|26.46|24.06|26.46|24.06|26.08|23.68|0
1660248300000|2022-08-11 20:05:00|26.43|24.03|26.3|23.9|26.46|24.06|26.27|23.87|0
1660248600000|2022-08-11 20:10:00|26.27|23.87|26.26|23.86|26.43|24.03|26.17|23.77|0
1660248900000|2022-08-11 20:15:00|26.38|23.87|26.45|23.93|26.49|23.96|26.35|23.84|0
1660249200000|2022-08-11 20:20:00|26.48|23.96|26.57|24.04|26.62|24.08|26.45|23.93|0
1660249500000|2022-08-11 20:25:00|26.58|24.05|26.85|24.3|26.85|24.3|26.58|24.05|0
1660249800000|2022-08-11 20:30:00|26.89|24.33|26.78|24.23|26.92|24.36|26.75|24.2|0
1660250100000|2022-08-11 20:35:00|26.75|24.2|26.55|24.02|26.78|24.23|26.55|24.02|0
1660250400000|2022-08-11 20:40:00|26.58|24.05|26.75|24.2|26.75|24.2|26.58|24.05|0
1660250700000|2022-08-11 20:45:00|26.71|24.17|26.68|24.14|26.75|24.2|26.65|24.11|0
1660251000000|2022-08-11 20:50:00|26.71|24.17|26.64|24.11|26.75|24.2|26.64|24.11|0
1660251300000|2022-08-11 20:55:00|26.61|24.08|26.76|24.21|26.79|24.24|26.61|24.08|0
1660251600000|2022-08-11 21:00:00|26.74|24.19|26.7|24.16|26.74|24.19|26.7|24.16|0
1660251900000|2022-08-11 21:05:00|26.71|24.15|26.6|24.07|26.71|24.16|26.59|24.06|0
1660252200000|2022-08-11 21:10:00|26.59|24.06|26.58|24.05|26.64|24.1|26.57|24.04|0
1660252500000|2022-08-11 21:15:00|26.59|24.06|26.66|24.12|26.7|24.16|26.57|24.04|0
1660252800000|2022-08-11 21:20:00|26.69|24.14|26.65|24.11|26.69|24.14|26.6|24.06|0
1660253100000|2022-08-11 21:25:00|26.64|24.09|26.66|24.12|26.67|24.13|26.63|24.09|0
1660253400000|2022-08-11 21:30:00|26.65|24.11|26.65|24.11|26.7|24.16|26.65|24.11|0
1660253700000|2022-08-11 21:35:00|26.64|24.1|26.63|24.09|26.64|24.1|26.63|24.09|0
1660254000000|2022-08-11 21:40:00|26.64|24.1|26.64|24.1|26.65|24.11|26.62|24.09|0
1660254300000|2022-08-11 21:45:00|26.62|24.08|26.62|24.09|26.64|24.1|26.62|24.08|0
1660254600000|2022-08-11 21:50:00|26.64|24.1|26.63|24.1|26.64|24.11|26.62|24.08|0
1660254900000|2022-08-11 21:55:00|26.62|24.09|26.69|24.15|26.69|24.15|26.62|24.09|0
1660255200000|2022-08-11 22:00:00|26.64|24.11|26.34|23.83|26.78|24.23|26.29|23.79|0
1660255500000|2022-08-11 22:05:00|26.37|23.86|26.39|23.88|26.44|23.92|26.32|23.82|0
1660255800000|2022-08-11 22:10:00|26.42|23.91|26.52|24|26.52|24|26.39|23.88|0
1660256100000|2022-08-11 22:15:00|26.56|24.03|26.22|23.72|26.62|24.09|26.22|23.72|0
1660256400000|2022-08-11 22:20:00|26.25|23.75|26.35|23.84|26.39|23.87|26.24|23.74|0
1660256700000|2022-08-11 22:25:00|26.32|23.81|26.22|23.72|26.32|23.81|26.18|23.69|0
1660257000000|2022-08-11 22:30:00|26.18|23.69|26.32|23.81|26.32|23.81|26.08|23.6|0
1660257300000|2022-08-11 22:35:00|26.28|23.78|26.06|23.58|26.28|23.78|26.02|23.54|0
1660257600000|2022-08-11 22:40:00|26.12|23.63|25.95|23.48|26.12|23.63|25.92|23.45|0
1660257900000|2022-08-11 22:45:00|25.92|23.45|26.05|23.57|26.08|23.6|25.91|23.45|0
1660258200000|2022-08-11 22:50:00|26.01|23.54|26.05|23.56|26.05|23.56|25.98|23.5|0
1660258500000|2022-08-11 22:55:00|26.11|23.62|26.14|23.65|26.14|23.65|26.08|23.59|0
1660258800000|2022-08-11 23:00:00|26.11|23.62|26.08|23.59|26.14|23.65|26.08|23.59|0
1660259100000|2022-08-11 23:05:00|26.04|23.56|26.12|23.64|26.14|23.65|25.98|23.5|0
1660259400000|2022-08-11 23:10:00|26.14|23.65|26.14|23.65|26.17|23.68|26.11|23.62|0
1660259700000|2022-08-11 23:15:00|26.17|23.68|26.11|23.62|26.17|23.68|26.07|23.59|0
1660260000000|2022-08-11 23:20:00|26.09|23.6|26.17|23.68|26.19|23.69|26.07|23.59|0
1660260300000|2022-08-11 23:25:00|26.2|23.71|26.3|23.8|26.34|23.83|26.2|23.71|0
1660260600000|2022-08-11 23:30:00|26.27|23.77|26.24|23.74|26.27|23.77|26.14|23.65|0
1660260900000|2022-08-11 23:35:00|26.2|23.71|26.23|23.74|26.3|23.8|26.17|23.68|0
1660261200000|2022-08-11 23:40:00|26.2|23.71|26.1|23.61|26.23|23.74|26.07|23.58|0
1660261500000|2022-08-11 23:45:00|26.13|23.64|26.2|23.7|26.3|23.79|26.1|23.61|0
1660261800000|2022-08-11 23:50:00|26.23|23.73|26.13|23.64|26.23|23.73|26.06|23.58|0
1660262100000|2022-08-11 23:55:00|26.1|23.61|26.2|23.7|26.26|23.76|26.06|23.58|0
1660262400000|2022-08-12 00:00:00|26.3|23.79|26.5|23.97|27.04|24.46|26.3|23.79|0
1660262700000|2022-08-12 00:05:00|26.56|24.03|26.13|23.64|26.56|24.03|26.09|23.61|0
1660263000000|2022-08-12 00:10:00|26.09|23.61|26.09|23.61|26.19|23.7|25.84|23.38|0
1660263300000|2022-08-12 00:15:00|26.06|23.58|26.16|23.67|26.31|23.8|26.02|23.55|0
1660263600000|2022-08-12 00:20:00|26.19|23.7|26.16|23.67|26.22|23.73|26.06|23.58|0
1660263900000|2022-08-12 00:25:00|26.17|23.68|26.06|23.57|26.22|23.73|25.99|23.51|0
1660264200000|2022-08-12 00:30:00|26.09|23.6|25.99|23.51|26.12|23.63|25.89|23.42|0
1660264500000|2022-08-12 00:35:00|25.92|23.45|25.75|23.3|25.92|23.45|25.69|23.24|0
1660264800000|2022-08-12 00:40:00|25.77|23.32|25.75|23.3|25.82|23.36|25.72|23.27|0
1660265100000|2022-08-12 00:45:00|25.69|23.24|25.43|23|25.69|23.24|25.41|22.99|0
1660265400000|2022-08-12 00:50:00|25.46|23.03|25.55|23.12|25.62|23.18|25.36|22.94|0
1660265700000|2022-08-12 00:55:00|25.54|23.11|25.46|23.03|25.62|23.18|25.46|23.03|0
1660266000000|2022-08-12 01:00:00|25.49|23.06|25.62|23.18|25.62|23.18|25.42|23|0
1660266300000|2022-08-12 01:05:00|25.6|23.16|25.57|23.13|25.72|23.27|25.57|23.13|0
1660266600000|2022-08-12 01:10:00|25.55|23.12|25.48|23.06|25.68|23.24|25.42|23|0
1660266900000|2022-08-12 01:15:00|25.45|23.03|25.71|23.26|25.81|23.35|25.45|23.03|0
1660267200000|2022-08-12 01:20:00|25.68|23.23|26.01|23.53|26.04|23.56|25.68|23.23|0
1660267500000|2022-08-12 01:25:00|26.06|23.58|26.14|23.65|26.14|23.65|25.97|23.5|0
1660267800000|2022-08-12 01:30:00|26.17|23.68|26.14|23.65|26.21|23.71|26.11|23.62|0
1660268100000|2022-08-12 01:35:00|26.11|23.62|26.2|23.71|26.2|23.71|26.07|23.59|0
1660268400000|2022-08-12 01:40:00|26.19|23.69|25.9|23.44|26.19|23.69|25.89|23.42|0
1660268700000|2022-08-12 01:45:00|25.94|23.47|25.94|23.47|26.05|23.57|25.87|23.41|0
1660269000000|2022-08-12 01:50:00|25.9|23.44|25.84|23.38|25.94|23.47|25.77|23.32|0
1660269300000|2022-08-12 01:55:00|25.8|23.35|25.8|23.34|25.93|23.46|25.7|23.25|0
1660269600000|2022-08-12 02:00:00|25.83|23.37|25.87|23.4|26.02|23.54|25.77|23.31|0
1660269900000|2022-08-12 02:05:00|25.83|23.37|26.03|23.55|26.1|23.61|25.8|23.34|0
1660270200000|2022-08-12 02:10:00|26|23.52|25.91|23.44|26.06|23.58|25.9|23.43|0
1660270500000|2022-08-12 02:15:00|25.93|23.46|25.99|23.52|26.1|23.61|25.93|23.46|0
1660270800000|2022-08-12 02:20:00|25.98|23.5|26.13|23.64|26.16|23.67|25.96|23.49|0
1660271100000|2022-08-12 02:25:00|26.09|23.61|25.86|23.4|26.13|23.64|25.86|23.4|0
1660271400000|2022-08-12 02:30:00|25.88|23.41|26.06|23.58|26.12|23.64|25.88|23.41|0
1660271700000|2022-08-12 02:35:00|26.09|23.61|25.99|23.51|26.16|23.67|25.96|23.48|0
1660272000000|2022-08-12 02:40:00|25.97|23.5|25.96|23.48|26.02|23.54|25.92|23.45|0
1660272300000|2022-08-12 02:45:00|25.99|23.51|26.05|23.57|26.05|23.57|25.92|23.45|0
1660272600000|2022-08-12 02:50:00|26.09|23.6|26.19|23.69|26.25|23.75|26.07|23.59|0
1660272900000|2022-08-12 02:55:00|26.22|23.72|26.25|23.75|26.32|23.81|26.19|23.69|0
1660273200000|2022-08-12 03:00:00|26.28|23.78|26.38|23.87|26.54|24.01|26.28|23.78|0
1660273500000|2022-08-12 03:05:00|26.35|23.84|26.35|23.84|26.42|23.9|26.28|23.78|0
1660273800000|2022-08-12 03:10:00|26.37|23.85|26.28|23.78|26.37|23.85|26.25|23.75|0
1660274100000|2022-08-12 03:15:00|26.3|23.79|26.28|23.78|26.41|23.9|26.23|23.73|0
1660274400000|2022-08-12 03:20:00|26.3|23.79|26.21|23.72|26.35|23.84|26.21|23.72|0
1660274700000|2022-08-12 03:25:00|26.18|23.69|26.24|23.74|26.28|23.78|26.14|23.65|0
1660275000000|2022-08-12 03:30:00|26.21|23.71|26.24|23.74|26.28|23.77|26.19|23.7|0
1660275300000|2022-08-12 03:35:00|26.23|23.73|26.21|23.71|26.24|23.74|26.08|23.59|0
1660275600000|2022-08-12 03:40:00|26.17|23.68|26.31|23.8|26.37|23.86|26.17|23.68|0
1660275900000|2022-08-12 03:45:00|26.32|23.82|26.34|23.83|26.37|23.86|26.27|23.77|0
1660276200000|2022-08-12 03:50:00|26.31|23.8|26.34|23.83|26.34|23.83|26.24|23.74|0
1660276500000|2022-08-12 03:55:00|26.32|23.81|26.37|23.86|26.42|23.9|26.32|23.81|0
1660276800000|2022-08-12 04:00:00|26.34|23.83|26.4|23.89|26.5|23.98|26.34|23.83|0
1660277100000|2022-08-12 04:05:00|26.44|23.92|26.4|23.89|26.44|23.92|26.33|23.83|0
1660277400000|2022-08-12 04:10:00|26.42|23.9|26.4|23.89|26.47|23.95|26.4|23.89|0
1660277700000|2022-08-12 04:15:00|26.43|23.92|26.37|23.85|26.43|23.92|26.3|23.79|0
1660278000000|2022-08-12 04:20:00|26.33|23.82|26.3|23.79|26.37|23.85|26.3|23.79|0
1660278300000|2022-08-12 04:25:00|26.26|23.76|26.36|23.85|26.43|23.91|26.26|23.76|0
1660278600000|2022-08-12 04:30:00|26.33|23.82|26.26|23.76|26.33|23.82|26.19|23.7|0
1660278900000|2022-08-12 04:35:00|26.36|23.85|26.39|23.88|26.46|23.94|26.33|23.82|0
1660279200000|2022-08-12 04:40:00|26.36|23.85|26.49|23.97|26.49|23.97|26.36|23.85|0
1660279500000|2022-08-12 04:45:00|26.46|23.94|26.36|23.85|26.46|23.94|26.32|23.82|0
1660279800000|2022-08-12 04:50:00|26.32|23.82|26.32|23.82|26.39|23.88|26.29|23.79|0
1660280100000|2022-08-12 04:55:00|26.29|23.79|26.19|23.69|26.31|23.8|26.19|23.69|0
1660280400000|2022-08-12 05:00:00|26.22|23.72|26.46|23.94|26.56|24.03|26.19|23.69|0
1660280700000|2022-08-12 05:05:00|26.42|23.91|26.39|23.87|26.52|24|26.35|23.84|0
1660281000000|2022-08-12 05:10:00|26.42|23.9|26.47|23.95|26.52|24|26.32|23.81|0
1660281300000|2022-08-12 05:15:00|26.42|23.9|26.32|23.81|26.49|23.96|26.22|23.72|0
1660281600000|2022-08-12 05:20:00|26.35|23.84|26.42|23.9|26.48|23.96|26.3|23.79|0
1660281900000|2022-08-12 05:25:00|26.43|23.92|26.5|23.98|26.62|24.08|26.42|23.9|0
1660282200000|2022-08-12 05:30:00|26.48|23.96|26.48|23.96|26.65|24.11|26.45|23.93|0
1660282500000|2022-08-12 05:35:00|26.52|23.99|26.48|23.96|26.58|24.05|26.35|23.84|0
1660282800000|2022-08-12 05:40:00|26.46|23.94|26.34|23.84|26.5|23.97|26.31|23.81|0
1660283100000|2022-08-12 05:45:00|26.38|23.87|26.38|23.86|26.41|23.9|26.31|23.8|0
1660283400000|2022-08-12 05:50:00|26.41|23.9|26.51|23.99|26.51|23.99|26.38|23.86|0
1660283700000|2022-08-12 05:55:00|26.54|24.02|26.64|24.11|26.71|24.17|26.54|24.02|0
1660284000000|2022-08-12 06:00:00|26.73|24.18|26.81|24.26|26.85|24.29|26.61|24.08|0
1660284300000|2022-08-12 06:05:00|26.83|24.27|27.08|24.5|27.12|24.54|26.83|24.27|0
1660284600000|2022-08-12 06:10:00|27.1|24.52|26.88|24.32|27.1|24.52|26.84|24.29|0
1660284900000|2022-08-12 06:15:00|26.86|24.3|26.81|24.26|26.91|24.35|26.81|24.26|0
1660285200000|2022-08-12 06:20:00|26.84|24.29|26.64|24.1|26.86|24.3|26.57|24.04|0
1660285500000|2022-08-12 06:25:00|26.67|24.13|26.74|24.19|26.77|24.22|26.64|24.1|0
1660285800000|2022-08-12 06:30:00|26.72|24.18|27.39|24.78|27.39|24.78|26.7|24.16|0
1660286100000|2022-08-12 06:35:00|27.43|24.82|27.32|24.72|27.43|24.82|27.26|24.66|0
1660286400000|2022-08-12 06:40:00|27.29|24.69|27.32|24.72|27.39|24.78|27.29|24.69|0
1660286700000|2022-08-12 06:45:00|27.36|24.75|27.18|24.59|27.36|24.75|27.12|24.53|0
1660287000000|2022-08-12 06:50:00|27.15|24.56|27.29|24.69|27.29|24.69|27.15|24.56|0
1660287300000|2022-08-12 06:55:00|27.32|24.72|27.12|24.54|27.5|24.88|26.91|24.35|0
1660287600000|2022-08-12 07:00:00|27.14|24.55|26.81|24.26|27.15|24.57|26.64|24.1|0
1660287900000|2022-08-12 07:05:00|26.73|24.33|26.73|24.33|26.96|24.56|26.7|24.3|0
1660288200000|2022-08-12 07:10:00|26.76|24.36|26.83|24.43|27.06|24.66|26.75|24.35|0
1660288500000|2022-08-12 07:15:00|26.86|24.46|27.04|24.64|27.04|24.64|26.67|24.27|0
1660288800000|2022-08-12 07:20:00|27.06|24.66|27.25|24.85|27.46|25.06|27.06|24.66|0
1660289100000|2022-08-12 07:25:00|27.28|24.88|27.95|25.55|27.95|25.55|27.18|24.78|0
1660289400000|2022-08-12 07:30:00|27.91|25.51|28.03|25.63|28.03|25.63|27.78|25.38|0
1660289700000|2022-08-12 07:35:00|28.05|25.65|28.28|25.88|28.35|25.95|27.91|25.51|0
1660290000000|2022-08-12 07:40:00|28.25|25.85|28.42|26.02|28.47|26.07|28.08|25.68|0
1660290300000|2022-08-12 07:45:00|28.45|26.05|28.65|26.25|28.77|26.37|28.42|26.02|0
1660290600000|2022-08-12 07:50:00|28.69|26.29|28.96|26.56|29|26.6|28.69|26.29|0
1660290900000|2022-08-12 07:55:00|28.93|26.53|28.68|26.28|29|26.6|28.65|26.25|0
1660291200000|2022-08-12 08:00:00|28.75|26.35|28.51|26.11|28.79|26.39|28.51|26.11|0
1660291500000|2022-08-12 08:05:00|28.49|26.09|28.38|25.98|28.55|26.15|28.34|25.94|0
1660291800000|2022-08-12 08:10:00|28.34|25.94|28.54|26.14|28.54|26.14|28.21|25.81|0
1660292100000|2022-08-12 08:15:00|28.51|26.11|28.54|26.14|28.58|26.18|28.44|26.04|0
1660292400000|2022-08-12 08:20:00|28.58|26.18|28.64|26.24|28.71|26.31|28.58|26.18|0
1660292700000|2022-08-12 08:25:00|28.61|26.21|28.75|26.35|28.78|26.38|28.54|26.14|0
1660293000000|2022-08-12 08:30:00|28.71|26.31|28.74|26.34|28.97|26.57|28.71|26.31|0
1660293300000|2022-08-12 08:35:00|28.71|26.31|28.85|26.45|28.88|26.48|28.68|26.28|0
1660293600000|2022-08-12 08:40:00|28.88|26.48|29.05|26.65|29.16|26.76|28.85|26.45|0
1660293900000|2022-08-12 08:45:00|29.02|26.62|28.15|25.75|29.18|26.78|28.08|25.68|0
1660294200000|2022-08-12 08:50:00|28.13|25.73|27.77|25.37|28.15|25.75|27.77|25.37|0
1660294500000|2022-08-12 08:55:00|27.81|25.41|27.54|25.14|27.81|25.41|27.47|25.07|0
1660294800000|2022-08-12 09:00:00|27.55|25.15|27.7|25.3|27.74|25.34|27.54|25.14|0
1660295100000|2022-08-12 09:05:00|27.69|25.29|27.54|25.14|27.77|25.37|27.44|25.04|0
1660295400000|2022-08-12 09:10:00|27.49|25.09|27.67|25.27|27.74|25.34|27.49|25.09|0
1660295700000|2022-08-12 09:15:00|27.57|25.17|27.6|25.2|27.73|25.33|27.54|25.14|0
1660296000000|2022-08-12 09:20:00|27.58|25.18|27.6|25.2|27.7|25.3|27.53|25.13|0
1660296300000|2022-08-12 09:25:00|27.63|25.23|27.43|25.03|27.63|25.23|27.4|25|0
1660296600000|2022-08-12 09:30:00|27.41|25.01|27.6|25.2|27.6|25.2|27.4|25|0
1660296900000|2022-08-12 09:35:00|27.58|25.18|27.76|25.36|27.76|25.36|27.55|25.15|0
1660297200000|2022-08-12 09:40:00|27.8|25.4|27.68|25.28|27.9|25.5|27.66|25.26|0
1660297500000|2022-08-12 09:45:00|27.69|25.29|27.78|25.38|27.86|25.46|27.66|25.26|0
1660297800000|2022-08-12 09:50:00|27.79|25.39|27.98|25.58|28.03|25.63|27.78|25.38|0
1660298100000|2022-08-12 09:55:00|28|25.6|27.84|25.44|28.1|25.7|27.83|25.43|0
1660298400000|2022-08-12 10:00:00|27.86|25.46|27.42|25.02|27.86|25.46|27.32|24.92|0
1660298700000|2022-08-12 10:05:00|27.39|24.99|27.26|24.86|27.39|24.99|27.19|24.79|0
1660299000000|2022-08-12 10:10:00|27.29|24.89|27.09|24.69|27.29|24.89|26.96|24.56|0
1660299300000|2022-08-12 10:15:00|27.06|24.66|26.83|24.43|27.12|24.72|26.79|24.39|0
1660299600000|2022-08-12 10:20:00|26.86|24.46|26.76|24.36|26.91|24.51|26.7|24.3|0
1660299900000|2022-08-12 10:25:00|26.73|24.33|26.89|24.49|26.96|24.56|26.73|24.33|0
1660300200000|2022-08-12 10:30:00|26.92|24.52|27.09|24.69|27.12|24.72|26.86|24.46|0
1660300500000|2022-08-12 10:35:00|27.12|24.72|26.85|24.45|27.12|24.72|26.85|24.45|0
1660300800000|2022-08-12 10:40:00|26.89|24.49|26.79|24.39|26.99|24.59|26.66|24.26|0
1660301100000|2022-08-12 10:45:00|26.76|24.36|26.76|24.36|26.86|24.46|26.63|24.23|0
1660301400000|2022-08-12 10:50:00|26.74|24.34|26.86|24.46|26.86|24.46|26.63|24.23|0
1660301700000|2022-08-12 10:55:00|26.82|24.42|26.66|24.26|26.86|24.46|26.45|24.05|0
1660302000000|2022-08-12 11:00:00|26.63|24.23|26.08|23.68|26.63|24.23|26.08|23.68|0
1660302300000|2022-08-12 11:05:00|26.05|23.65|26.2|23.8|26.24|23.84|25.89|23.49|0
1660302600000|2022-08-12 11:10:00|26.24|23.84|26.4|24|26.43|24.03|26.08|23.68|0
1660302900000|2022-08-12 11:15:00|26.36|23.96|26.23|23.83|26.4|24|26.14|23.74|0
1660303200000|2022-08-12 11:20:00|26.2|23.8|26.14|23.74|26.2|23.8|25.91|23.51|0
1660303500000|2022-08-12 11:25:00|26.1|23.7|26.39|23.99|26.43|24.03|26.07|23.67|0
1660303800000|2022-08-12 11:30:00|26.38|23.98|26.49|24.09|26.52|24.12|26.3|23.9|0
1660304100000|2022-08-12 11:35:00|26.46|24.06|26.52|24.12|26.58|24.18|26.42|24.02|0
1660304400000|2022-08-12 11:40:00|26.5|24.1|26.36|23.96|26.52|24.12|26.29|23.89|0
1660304700000|2022-08-12 11:45:00|26.32|23.92|26.29|23.89|26.55|24.15|26.27|23.87|0
1660305000000|2022-08-12 11:50:00|26.26|23.86|26.61|24.21|26.65|24.25|26.19|23.79|0
1660305300000|2022-08-12 11:55:00|26.65|24.25|26.58|24.18|26.74|24.34|26.55|24.15|0
1660305600000|2022-08-12 12:00:00|26.55|24.15|26.42|24.02|26.64|24.24|26.37|23.97|0
1660305900000|2022-08-12 12:05:00|26.38|23.98|26.51|24.11|26.51|24.11|26.26|23.86|0
1660306200000|2022-08-12 12:10:00|26.54|24.14|26.67|24.27|26.67|24.27|26.38|23.98|0
1660306500000|2022-08-12 12:15:00|26.71|24.31|27.1|24.7|27.1|24.7|26.67|24.27|0
1660306800000|2022-08-12 12:20:00|27.13|24.73|27.13|24.73|27.36|24.96|27.06|24.66|0
1660307100000|2022-08-12 12:25:00|27.16|24.76|26.93|24.53|27.16|24.76|26.93|24.53|0
1660307400000|2022-08-12 12:30:00|26.96|24.56|27.29|24.89|27.39|24.99|26.96|24.56|0
1660307700000|2022-08-12 12:35:00|27.36|24.96|27.42|25.02|27.46|25.06|27.23|24.83|0
1660308000000|2022-08-12 12:40:00|27.46|25.06|26.99|24.59|27.47|25.07|26.99|24.59|0
1660308300000|2022-08-12 12:45:00|27.03|24.63|27.22|24.82|27.26|24.86|26.83|24.43|0
1660308600000|2022-08-12 12:50:00|27.26|24.86|27.25|24.85|27.39|24.99|27.19|24.79|0
1660308900000|2022-08-12 12:55:00|27.22|24.82|27.39|24.99|27.42|25.02|27.16|24.76|0
1660309200000|2022-08-12 13:00:00|27.42|25.02|27.55|25.15|27.69|25.29|27.39|24.99|0
1660309500000|2022-08-12 13:05:00|27.52|25.12|27.38|24.98|27.65|25.25|27.38|24.98|0
1660309800000|2022-08-12 13:10:00|27.42|25.02|27.95|25.55|27.99|25.59|27.18|24.78|0
1660310100000|2022-08-12 13:15:00|27.92|25.52|27.61|25.21|27.92|25.52|27.55|25.15|0
1660310400000|2022-08-12 13:20:00|27.55|25.15|27.5|25.1|27.68|25.28|27.41|25.01|0
1660310700000|2022-08-12 13:25:00|27.48|25.08|27.31|24.91|27.58|25.18|27.31|24.91|0
1660311000000|2022-08-12 13:30:00|27.28|24.88|27.28|24.88|27.51|25.11|26.88|24.48|0
1660311300000|2022-08-12 13:35:00|27.25|24.85|27.48|25.08|27.54|25.14|26.59|24.19|0
1660311600000|2022-08-12 13:40:00|27.44|25.04|28.22|25.82|28.39|25.99|27.44|25.04|0
1660311900000|2022-08-12 13:45:00|28.28|25.88|27.08|24.68|28.28|25.88|26.95|24.55|0
1660312200000|2022-08-12 13:50:00|27.11|24.71|27.56|25.16|28.01|25.61|27.04|24.64|0
1660312500000|2022-08-12 13:55:00|27.54|25.14|28.03|25.63|28.16|25.76|27.34|24.94|0
1660312800000|2022-08-12 14:00:00|27.27|24.87|26.81|24.41|27.42|25.02|26.07|23.67|0
1660313100000|2022-08-12 14:05:00|26.88|24.48|27.2|24.8|27.57|25.17|26.32|23.92|0
1660313400000|2022-08-12 14:10:00|27.17|24.77|27.6|25.2|28.24|25.84|27.17|24.77|0
1660313700000|2022-08-12 14:15:00|27.7|25.3|28.48|26.08|28.51|26.11|27.33|24.93|0
1660314000000|2022-08-12 14:20:00|28.58|26.18|26.39|23.99|28.58|26.18|26.36|23.96|0
1660314300000|2022-08-12 14:25:00|26.42|24.02|26.42|24.02|26.52|24.12|25.9|23.5|0
1660314600000|2022-08-12 14:30:00|26.45|24.05|26.4|24|26.71|24.31|26.03|23.63|0
1660314900000|2022-08-12 14:35:00|26.26|23.86|25.87|23.47|26.78|24.38|25.68|23.28|0
1660315200000|2022-08-12 14:40:00|25.9|23.5|25.77|23.37|26.03|23.63|25.55|23.15|0
1660315500000|2022-08-12 14:45:00|25.83|23.43|25.7|23.3|26.03|23.63|25.42|23.02|0
1660315800000|2022-08-12 14:50:00|25.74|23.34|25.63|23.23|25.99|23.59|25.28|22.88|0
1660316100000|2022-08-12 14:55:00|25.6|23.2|25.82|23.42|25.88|23.48|25.41|23.01|0
1660316400000|2022-08-12 15:00:00|25.88|23.48|26.37|23.97|26.87|24.47|25.72|23.32|0
1660316700000|2022-08-12 15:05:00|26.4|24|26.17|23.77|26.57|24.17|25.98|23.58|0
1660317000000|2022-08-12 15:10:00|26.14|23.74|26.5|24.1|26.63|24.23|26.14|23.74|0
1660317300000|2022-08-12 15:15:00|26.47|24.07|28.17|25.77|28.21|25.81|26.27|23.87|0
1660317600000|2022-08-12 15:20:00|28.21|25.81|28.82|26.42|29.06|26.66|28.21|25.81|0
1660317900000|2022-08-12 15:25:00|28.78|26.38|28.62|26.22|29.14|26.74|28.62|26.22|0
1660318200000|2022-08-12 15:30:00|28.65|26.25|28.79|26.39|28.9|26.5|28.55|26.15|0
1660318500000|2022-08-12 15:35:00|28.76|26.36|28.93|26.53|29.14|26.74|28.72|26.32|0
1660318800000|2022-08-12 15:40:00|28.86|26.46|28.62|26.22|28.9|26.5|28.51|26.11|0
1660319100000|2022-08-12 15:45:00|28.58|26.18|28.65|26.25|28.93|26.53|28.55|26.15|0
1660319400000|2022-08-12 15:50:00|28.62|26.22|28.82|26.42|28.82|26.42|28.44|26.04|0
1660319700000|2022-08-12 15:55:00|28.86|26.46|28.59|26.19|29.03|26.63|28.54|26.14|0
1660320000000|2022-08-12 16:00:00|28.61|26.21|29.1|26.7|29.17|26.77|28.54|26.14|0
1660320300000|2022-08-12 16:05:00|29.13|26.73|29.34|26.94|29.34|26.94|28.99|26.59|0
1660320600000|2022-08-12 16:10:00|29.38|26.98|29.2|26.8|29.59|27.19|29.2|26.8|0
1660320900000|2022-08-12 16:15:00|29.24|26.84|29.41|27.01|29.52|27.12|29.24|26.84|0
1660321200000|2022-08-12 16:20:00|29.45|27.05|29.66|27.26|29.77|27.37|29.34|26.94|0
1660321500000|2022-08-12 16:25:00|29.7|27.3|29.77|27.37|29.77|27.37|29.48|27.08|0
1660321800000|2022-08-12 16:30:00|29.73|27.33|29.66|27.26|29.77|27.37|29.52|27.12|0
1660322100000|2022-08-12 16:35:00|29.69|27.29|29.66|27.26|29.87|27.47|29.59|27.19|0
1660322400000|2022-08-12 16:40:00|29.62|27.22|29.73|27.33|29.73|27.33|29.44|27.04|0
1660322700000|2022-08-12 16:45:00|29.76|27.36|29.8|27.4|29.87|27.47|29.69|27.29|0
1660323000000|2022-08-12 16:50:00|29.83|27.43|29.72|27.32|29.9|27.5|29.62|27.22|0
1660323300000|2022-08-12 16:55:00|29.76|27.36|29.65|27.25|29.79|27.39|29.58|27.18|0
1660323600000|2022-08-12 17:00:00|29.69|27.29|29.65|27.25|29.83|27.43|29.51|27.11|0
1660323900000|2022-08-12 17:05:00|29.69|27.29|30.08|27.68|30.08|27.68|29.61|27.21|0
1660324200000|2022-08-12 17:10:00|30.11|27.71|30.01|27.61|30.15|27.75|29.9|27.5|0
1660324500000|2022-08-12 17:15:00|30.04|27.64|30.15|27.75|30.19|27.79|29.97|27.57|0
1660324800000|2022-08-12 17:20:00|30.18|27.78|30.18|27.78|30.26|27.86|30.07|27.67|0
1660325100000|2022-08-12 17:25:00|30.29|27.89|30.18|27.78|30.36|27.96|30.11|27.71|0
1660325400000|2022-08-12 17:30:00|30.22|27.82|30.33|27.93|30.4|28|30.07|27.67|0
1660325700000|2022-08-12 17:35:00|30.36|27.96|30.22|27.82|30.4|28|30.11|27.71|0
1660326000000|2022-08-12 17:40:00|30.18|27.78|30.32|27.92|30.4|28|30.18|27.78|0
1660326300000|2022-08-12 17:45:00|30.36|27.96|30.43|28.03|30.47|28.07|30.29|27.89|0
1660326600000|2022-08-12 17:50:00|30.47|28.07|30.68|28.28|30.87|28.47|30.43|28.03|0
1660326900000|2022-08-12 17:55:00|30.65|28.25|30.57|28.17|30.68|28.28|30.46|28.06|0
1660327200000|2022-08-12 18:00:00|30.61|28.21|30.82|28.42|30.89|28.49|30.54|28.14|0
1660327500000|2022-08-12 18:05:00|30.78|28.38|30.74|28.34|30.82|28.42|30.63|28.23|0
1660327800000|2022-08-12 18:10:00|30.7|28.3|30.92|28.52|30.92|28.52|30.63|28.23|0
1660328100000|2022-08-12 18:15:00|30.89|28.49|31.03|28.63|31.14|28.74|30.85|28.45|0
1660328400000|2022-08-12 18:20:00|31|28.6|30.96|28.56|31.07|28.67|30.89|28.49|0
1660328700000|2022-08-12 18:25:00|30.99|28.59|31.33|28.93|31.36|28.96|30.88|28.48|0
1660329000000|2022-08-12 18:30:00|31.36|28.96|32.27|29.87|32.27|29.87|31.33|28.93|0
1660329300000|2022-08-12 18:35:00|32.23|29.83|31.85|29.45|32.23|29.83|31.79|29.39|0
1660329600000|2022-08-12 18:40:00|31.89|29.49|32.04|29.64|32.07|29.67|31.81|29.41|0
1660329900000|2022-08-12 18:45:00|32|29.6|32.07|29.67|32.15|29.75|32|29.6|0
1660330200000|2022-08-12 18:50:00|32.11|29.71|31.88|29.48|32.22|29.82|31.81|29.41|0
1660330500000|2022-08-12 18:55:00|31.84|29.44|32.11|29.71|32.18|29.78|31.77|29.37|0
1660330800000|2022-08-12 19:00:00|32.07|29.67|32.3|29.9|32.41|30.01|31.96|29.56|0
1660331100000|2022-08-12 19:05:00|32.26|29.86|32.64|30.24|32.74|30.34|32.26|29.86|0
1660331400000|2022-08-12 19:10:00|32.68|30.28|33.02|30.62|33.26|30.86|32.64|30.24|0
1660331700000|2022-08-12 19:15:00|32.99|30.59|33.22|30.82|33.37|30.97|32.91|30.51|0
1660332000000|2022-08-12 19:20:00|33.18|30.78|32.75|30.35|33.22|30.82|32.56|30.16|0
1660332300000|2022-08-12 19:25:00|32.71|30.31|32.73|30.33|32.87|30.47|31.68|29.28|0
1660332600000|2022-08-12 19:30:00|32.69|30.29|32.46|30.06|32.88|30.48|32.38|29.98|0
1660332900000|2022-08-12 19:35:00|32.5|30.1|33.53|31.13|33.53|31.13|32.38|29.98|0
1660333200000|2022-08-12 19:40:00|33.57|31.17|34.12|31.72|34.16|31.76|33.53|31.13|0
1660333500000|2022-08-12 19:45:00|34.04|31.64|34.12|31.72|34.12|31.72|33.57|31.17|0
1660333800000|2022-08-12 19:50:00|34.24|31.84|34.08|31.68|34.24|31.84|33.8|31.4|0
1660334100000|2022-08-12 19:55:00|34.12|31.72|34.72|32.32|34.96|32.56|33.96|31.56|0
1660334400000|2022-08-12 20:00:00|34.6|32.2|34.82|32.42|34.98|32.58|34.36|31.96|0
1660334700000|2022-08-12 20:05:00|34.78|32.38|34.58|32.18|34.82|32.42|34.54|32.14|0
1660335000000|2022-08-12 20:10:00|34.54|32.14|34.66|32.26|34.7|32.3|34.54|32.14|0
1660523700000|2022-08-15 00:35:00|34.31|31.51|34.15|31.35|34.31|31.51|34.15|31.35|0
1660524000000|2022-08-15 00:40:00|34.11|31.31|34.19|31.39|34.19|31.39|34.03|31.23|0
1660524300000|2022-08-15 00:45:00|34.2|31.4|34.34|31.54|34.38|31.58|34.15|31.35|0
1660524600000|2022-08-15 00:50:00|34.36|31.56|34.46|31.66|34.46|31.66|34.26|31.46|0
1660524900000|2022-08-15 00:55:00|34.44|31.64|34.26|31.46|34.5|31.7|34.26|31.46|0
1660525200000|2022-08-15 01:00:00|34.24|31.44|34.08|31.28|34.38|31.58|34.06|31.26|0
1660525500000|2022-08-15 01:05:00|34.06|31.26|33.84|31.04|34.1|31.3|33.84|31.04|0
1660525800000|2022-08-15 01:10:00|33.86|31.06|33.75|30.95|33.9|31.1|33.71|30.91|0
1660526100000|2022-08-15 01:15:00|33.77|30.97|33.94|31.14|33.94|31.14|33.75|30.95|0
1660526400000|2022-08-15 01:20:00|33.9|31.1|34.13|31.33|34.13|31.33|33.78|30.98|0
1660526700000|2022-08-15 01:25:00|34.17|31.37|34.21|31.41|34.23|31.43|34.06|31.26|0
1660527000000|2022-08-15 01:30:00|34.19|31.39|34.37|31.57|34.41|31.61|34.17|31.37|0
1660527300000|2022-08-15 01:35:00|34.41|31.61|34.37|31.57|34.57|31.77|34.37|31.57|0
1660527600000|2022-08-15 01:40:00|34.41|31.61|34.68|31.88|34.68|31.88|34.41|31.61|0
1660527900000|2022-08-15 01:45:00|34.66|31.86|34.8|32|34.92|32.12|34.62|31.82|0
1660528200000|2022-08-15 01:50:00|34.84|32.04|34.8|32|34.92|32.12|34.8|32|0
1660528500000|2022-08-15 01:55:00|34.84|32.04|34.88|32.08|34.88|32.08|34.72|31.92|0
1660528800000|2022-08-15 02:00:00|34.92|32.12|34.56|31.76|34.92|32.12|34.56|31.76|0
1660529100000|2022-08-15 02:05:00|34.52|31.72|34.44|31.64|34.56|31.76|34.36|31.56|0
1660529400000|2022-08-15 02:10:00|34.4|31.6|34.04|31.24|34.4|31.6|34.04|31.24|0
1660529700000|2022-08-15 02:15:00|34.02|31.22|33.81|31.01|34.08|31.28|33.81|31.01|0
1660530000000|2022-08-15 02:20:00|33.73|30.93|34|31.2|34|31.2|33.73|30.93|0
1660530300000|2022-08-15 02:25:00|33.96|31.16|34|31.2|34.08|31.28|33.9|31.1|0
1660530600000|2022-08-15 02:30:00|34.02|31.22|34|31.2|34.04|31.24|33.82|31.02|0
1660530900000|2022-08-15 02:35:00|33.98|31.18|33.92|31.12|34|31.2|33.92|31.12|0
1660531200000|2022-08-15 02:40:00|33.96|31.16|33.99|31.19|34|31.2|33.92|31.12|0
1660531500000|2022-08-15 02:45:00|33.97|31.17|33.88|31.08|33.99|31.19|33.82|31.02|0
1660531800000|2022-08-15 02:50:00|33.84|31.04|33.87|31.07|33.88|31.08|33.72|30.92|0
1660532100000|2022-08-15 02:55:00|33.91|31.11|33.83|31.03|33.91|31.11|33.76|30.96|0
1660532400000|2022-08-15 03:00:00|33.8|31|33.79|30.99|33.87|31.07|33.75|30.95|0
1660532700000|2022-08-15 03:05:00|33.75|30.95|33.95|31.15|34.03|31.23|33.75|30.95|0
1660533000000|2022-08-15 03:10:00|33.99|31.19|34.22|31.42|34.3|31.5|33.99|31.19|0
1660533300000|2022-08-15 03:15:00|34.26|31.46|34.18|31.38|34.26|31.46|34.1|31.3|0
1660533600000|2022-08-15 03:20:00|34.2|31.4|34.1|31.3|34.22|31.42|34.06|31.26|0
1660533900000|2022-08-15 03:25:00|34.14|31.34|34.18|31.38|34.22|31.42|34.14|31.34|0
1660534200000|2022-08-15 03:30:00|34.22|31.42|34.14|31.34|34.26|31.46|34.14|31.34|0
1660534500000|2022-08-15 03:35:00|34.1|31.3|34.1|31.3|34.14|31.34|33.98|31.18|0
1660534800000|2022-08-15 03:40:00|34.14|31.34|34.17|31.37|34.25|31.45|34.1|31.3|0
1660535100000|2022-08-15 03:45:00|34.13|31.33|34.13|31.33|34.21|31.41|34.09|31.29|0
1660535400000|2022-08-15 03:50:00|34.17|31.37|34.17|31.37|34.25|31.45|34.09|31.29|0
1660535700000|2022-08-15 03:55:00|34.21|31.41|34.17|31.37|34.21|31.41|34.09|31.29|0
1660536000000|2022-08-15 04:00:00|34.21|31.41|34.25|31.45|34.29|31.49|34.17|31.37|0
1660536300000|2022-08-15 04:05:00|34.27|31.47|34.17|31.37|34.27|31.47|34.13|31.33|0
1660536600000|2022-08-15 04:10:00|34.13|31.33|34.2|31.4|34.24|31.44|34.13|31.33|0
1660536900000|2022-08-15 04:15:00|34.24|31.44|34.28|31.48|34.28|31.48|34.2|31.4|0
1660537200000|2022-08-15 04:20:00|34.24|31.44|34.24|31.44|34.28|31.48|34.24|31.44|0
1660537500000|2022-08-15 04:25:00|34.28|31.48|34.28|31.48|34.3|31.5|34.24|31.44|0
1660537800000|2022-08-15 04:30:00|34.3|31.5|34.28|31.48|34.32|31.52|34.2|31.4|0
1660538100000|2022-08-15 04:35:00|34.24|31.44|34.28|31.48|34.32|31.52|34.24|31.44|0
1660538400000|2022-08-15 04:40:00|34.32|31.52|34.31|31.51|34.39|31.59|34.31|31.51|0
1660538700000|2022-08-15 04:45:00|34.35|31.55|34.44|31.64|35.48|32.68|34.27|31.47|0
1660539000000|2022-08-15 04:50:00|34.47|31.67|34.43|31.63|34.47|31.67|34.43|31.63|0
1660539300000|2022-08-15 04:55:00|34.47|31.67|34.43|31.63|34.47|31.67|34.43|31.63|0
1660539600000|2022-08-15 05:00:00|34.47|31.67|34.63|31.83|34.63|31.83|34.43|31.63|0
1660539900000|2022-08-15 05:05:00|34.59|31.79|34.43|31.63|34.75|31.95|34.43|31.63|0
1660540200000|2022-08-15 05:10:00|34.47|31.67|34.35|31.55|34.47|31.67|34.31|31.51|0
1660540500000|2022-08-15 05:15:00|34.39|31.59|34.31|31.51|34.39|31.59|34.31|31.51|0
1660540800000|2022-08-15 05:20:00|34.35|31.55|34.31|31.51|34.43|31.63|34.31|31.51|0
1660541100000|2022-08-15 05:25:00|34.27|31.47|34.23|31.43|34.31|31.51|34.15|31.35|0
1660541400000|2022-08-15 05:30:00|34.19|31.39|33.95|31.15|34.23|31.43|33.95|31.15|0
1660541700000|2022-08-15 05:35:00|33.99|31.19|34.07|31.27|34.07|31.27|33.95|31.15|0
1660542000000|2022-08-15 05:40:00|34.11|31.31|34.14|31.34|34.18|31.38|34.11|31.31|0
1660542300000|2022-08-15 05:45:00|34.11|31.31|34.1|31.3|34.14|31.34|34.03|31.23|0
1660542600000|2022-08-15 05:50:00|34.12|31.32|34.28|31.48|34.3|31.5|34.12|31.32|0
1660542900000|2022-08-15 05:55:00|34.26|31.46|34.42|31.62|34.46|31.66|34.22|31.42|0
1660543200000|2022-08-15 06:00:00|34.43|31.63|34.57|31.77|34.61|31.81|34.26|31.46|0
1660543500000|2022-08-15 06:05:00|34.59|31.79|34.37|31.57|34.63|31.83|34.37|31.57|0
1660543800000|2022-08-15 06:10:00|34.39|31.59|33.85|31.05|34.41|31.61|33.81|31.01|0
1660544100000|2022-08-15 06:15:00|33.83|31.03|33.93|31.13|34.09|31.29|33.83|31.03|0
1660544400000|2022-08-15 06:20:00|33.91|31.11|33.93|31.13|33.97|31.17|33.83|31.03|0
1660544700000|2022-08-15 06:25:00|33.97|31.17|34.41|31.61|34.53|31.73|33.89|31.09|0
1660545000000|2022-08-15 06:30:00|34.39|31.59|34.45|31.65|34.45|31.65|34.29|31.49|0
1660545300000|2022-08-15 06:35:00|34.41|31.61|34.25|31.45|34.41|31.61|34.25|31.45|0
1660545600000|2022-08-15 06:40:00|34.21|31.41|34.36|31.56|34.4|31.6|34.21|31.41|0
1660545900000|2022-08-15 06:45:00|34.4|31.6|34.28|31.48|34.44|31.64|34.24|31.44|0
1660546200000|2022-08-15 06:50:00|34.26|31.46|34.24|31.44|34.32|31.52|34.18|31.38|0
1660546500000|2022-08-15 06:55:00|34.2|31.4|34.28|31.48|34.32|31.52|34.16|31.36|0
1660546800000|2022-08-15 07:00:00|34.2|31.4|34.28|31.48|34.28|31.48|33.97|31.17|0
1660547100000|2022-08-15 07:05:00|34.08|31.68|33.69|31.29|34.16|31.76|33.65|31.25|0
1660547400000|2022-08-15 07:10:00|33.65|31.25|33.28|30.88|33.72|31.32|33.28|30.88|0
1660547700000|2022-08-15 07:15:00|33.3|30.9|33.06|30.66|33.3|30.9|32.93|30.53|0
1660548000000|2022-08-15 07:20:00|33.1|30.7|32.79|30.39|33.1|30.7|32.76|30.36|0
1660548300000|2022-08-15 07:25:00|32.83|30.43|32.87|30.47|32.93|30.53|32.64|30.24|0
1660548600000|2022-08-15 07:30:00|32.83|30.43|32.83|30.43|33.06|30.66|32.83|30.43|0
1660548900000|2022-08-15 07:35:00|32.79|30.39|32.33|29.93|32.79|30.39|32.33|29.93|0
1660549200000|2022-08-15 07:40:00|32.37|29.97|32.65|30.25|32.67|30.27|32.22|29.82|0
1660549500000|2022-08-15 07:45:00|32.67|30.27|32.46|30.06|32.73|30.33|32.46|30.06|0
1660549800000|2022-08-15 07:50:00|32.42|30.02|32.5|30.1|32.59|30.19|32.23|29.83|0
1660550100000|2022-08-15 07:55:00|32.46|30.06|32.13|29.73|32.46|30.06|32.08|29.68|0
1660550400000|2022-08-15 08:00:00|32.15|29.75|32.46|30.06|32.46|30.06|32.15|29.75|0
1660550700000|2022-08-15 08:05:00|32.49|30.09|32.72|30.32|32.89|30.49|32.49|30.09|0
1660551000000|2022-08-15 08:10:00|32.76|30.36|32.57|30.17|32.76|30.36|32.49|30.09|0
1660551300000|2022-08-15 08:15:00|32.62|30.22|32.49|30.09|32.62|30.22|32.38|29.98|0
1660551600000|2022-08-15 08:20:00|32.53|30.13|32.41|30.01|32.6|30.2|32.37|29.97|0
1660551900000|2022-08-15 08:25:00|32.37|29.97|32.75|30.35|32.75|30.35|32.37|29.97|0
1660552200000|2022-08-15 08:30:00|32.71|30.31|32.79|30.39|32.87|30.47|32.68|30.28|0
1660552500000|2022-08-15 08:35:00|32.81|30.41|32.88|30.48|32.88|30.48|32.75|30.35|0
1660552800000|2022-08-15 08:40:00|32.94|30.54|32.82|30.42|33.13|30.73|32.82|30.42|0
1660553100000|2022-08-15 08:45:00|32.84|30.44|32.71|30.31|32.84|30.44|32.67|30.27|0
1660553400000|2022-08-15 08:50:00|32.75|30.35|32.59|30.19|32.76|30.36|32.56|30.16|0
1660553700000|2022-08-15 08:55:00|32.56|30.16|32.4|30|32.59|30.19|32.38|29.98|0
1660554000000|2022-08-15 09:00:00|32.42|30.02|32.4|30|32.48|30.08|32.36|29.96|0
1660554300000|2022-08-15 09:05:00|32.44|30.04|32.36|29.96|32.44|30.04|32.29|29.89|0
1660554600000|2022-08-15 09:10:00|32.32|29.92|32.51|30.11|32.55|30.15|32.32|29.92|0
1660554900000|2022-08-15 09:15:00|32.53|30.13|32.25|29.85|32.63|30.23|32.13|29.73|0
1660555200000|2022-08-15 09:20:00|32.26|29.86|32.02|29.62|32.26|29.86|31.91|29.51|0
1660555500000|2022-08-15 09:25:00|32.06|29.66|31.98|29.58|32.07|29.67|31.83|29.43|0
1660555800000|2022-08-15 09:30:00|31.96|29.56|31.75|29.35|32.02|29.62|31.75|29.35|0
1660556100000|2022-08-15 09:35:00|31.79|29.39|31.64|29.24|31.79|29.39|31.57|29.17|0
1660556400000|2022-08-15 09:40:00|31.68|29.28|31.9|29.5|31.94|29.54|31.68|29.28|0
1660556700000|2022-08-15 09:45:00|31.94|29.54|32.03|29.63|32.12|29.72|31.86|29.46|0
1660557000000|2022-08-15 09:50:00|32.01|29.61|32.16|29.76|32.35|29.95|32.01|29.61|0
1660557300000|2022-08-15 09:55:00|32.24|29.84|32.23|29.83|32.31|29.91|32.16|29.76|0
1660557600000|2022-08-15 10:00:00|32.27|29.87|32.16|29.76|32.46|30.06|32.08|29.68|0
1660557900000|2022-08-15 10:05:00|32.18|29.78|32.08|29.68|32.19|29.79|32.04|29.64|0
1660558200000|2022-08-15 10:10:00|32.06|29.66|32.1|29.7|32.27|29.87|31.78|29.38|0
1660558500000|2022-08-15 10:15:00|32.08|29.68|32.19|29.79|32.19|29.79|32|29.6|0
1660558800000|2022-08-15 10:20:00|32.15|29.75|31.7|29.3|32.19|29.79|31.67|29.27|0
1660559100000|2022-08-15 10:25:00|31.74|29.34|31.68|29.28|31.96|29.56|31.68|29.28|0
1660559400000|2022-08-15 10:30:00|31.66|29.26|31.81|29.41|31.92|29.52|31.66|29.26|0
1660559700000|2022-08-15 10:35:00|31.85|29.45|31.89|29.49|31.96|29.56|31.81|29.41|0
1660560000000|2022-08-15 10:40:00|31.92|29.52|32.18|29.78|32.18|29.78|31.85|29.45|0
1660560300000|2022-08-15 10:45:00|32.13|29.73|32.56|30.16|32.6|30.2|32.07|29.67|0
1660560600000|2022-08-15 10:50:00|32.45|30.05|32.37|29.97|32.45|30.05|32.26|29.86|0
1660560900000|2022-08-15 10:55:00|32.41|30.01|32.48|30.08|32.56|30.16|32.37|29.97|0
1660561200000|2022-08-15 11:00:00|32.56|30.16|32.6|30.2|32.67|30.27|32.37|29.97|0
1660561500000|2022-08-15 11:05:00|32.56|30.16|32.59|30.19|32.67|30.27|32.48|30.08|0
1660561800000|2022-08-15 11:10:00|32.56|30.16|32.52|30.12|32.59|30.19|32.44|30.04|0
1660562100000|2022-08-15 11:15:00|32.48|30.08|32.48|30.08|32.52|30.12|32.48|30.08|0
1660562400000|2022-08-15 11:20:00|32.52|30.12|32.36|29.96|32.63|30.23|32.36|29.96|0
1660562700000|2022-08-15 11:25:00|32.29|29.89|32.44|30.04|32.44|30.04|32.27|29.87|0
1660563000000|2022-08-15 11:30:00|32.47|30.07|32.25|29.85|32.47|30.07|32.25|29.85|0
1660563300000|2022-08-15 11:35:00|32.28|29.88|32.32|29.92|32.36|29.96|32.25|29.85|0
1660563600000|2022-08-15 11:40:00|32.36|29.96|32.06|29.66|32.36|29.96|31.98|29.58|0
1660563900000|2022-08-15 11:45:00|32.02|29.62|31.64|29.24|32.09|29.69|31.61|29.21|0
1660564200000|2022-08-15 11:50:00|31.61|29.21|31.38|28.98|31.68|29.28|31.29|28.89|0
1660564500000|2022-08-15 11:55:00|31.46|29.06|31.79|29.39|31.81|29.41|31.46|29.06|0
1660564800000|2022-08-15 12:00:00|31.75|29.35|31.34|28.94|31.75|29.35|31.31|28.91|0
1660565100000|2022-08-15 12:05:00|31.38|28.98|31.45|29.05|31.49|29.09|31.31|28.91|0
1660565400000|2022-08-15 12:10:00|31.47|29.07|31.75|29.35|31.75|29.35|31.19|28.79|0
1660565700000|2022-08-15 12:15:00|31.79|29.39|31.97|29.57|32.01|29.61|31.71|29.31|0
1660566000000|2022-08-15 12:20:00|31.93|29.53|31.93|29.53|32.08|29.68|31.89|29.49|0
1660566300000|2022-08-15 12:25:00|31.91|29.51|32.23|29.83|32.34|29.94|31.86|29.46|0
1660566600000|2022-08-15 12:30:00|32.32|29.92|31.93|29.53|32.38|29.98|31.85|29.45|0
1660566900000|2022-08-15 12:35:00|31.89|29.49|31.84|29.44|31.99|29.59|31.27|28.87|0
1660567200000|2022-08-15 12:40:00|31.82|29.42|31.54|29.14|31.95|29.55|31.4|29|0
1660567500000|2022-08-15 12:45:00|31.58|29.18|31.14|28.74|31.58|29.18|26.67|24.27|0
1660567800000|2022-08-15 12:50:00|31.11|28.71|31.1|28.7|31.33|28.93|31.07|28.67|0
1660568100000|2022-08-15 12:55:00|31.07|28.67|30.96|28.56|31.14|28.74|30.92|28.52|0
1660568400000|2022-08-15 13:00:00|30.92|28.52|31.54|29.14|31.58|29.18|30.92|28.52|0
1660568700000|2022-08-15 13:05:00|31.58|29.18|31.62|29.22|31.73|29.33|31.47|29.07|0
1660569000000|2022-08-15 13:10:00|31.54|29.14|31.65|29.25|31.65|29.25|31.47|29.07|0
1660569300000|2022-08-15 13:15:00|31.67|29.27|31.69|29.29|31.87|29.47|31.58|29.18|0
1660569600000|2022-08-15 13:20:00|31.65|29.25|31.91|29.51|31.95|29.55|31.65|29.25|0
1660569900000|2022-08-15 13:25:00|31.87|29.47|32.13|29.73|32.21|29.81|31.87|29.47|0
1660570200000|2022-08-15 13:30:00|32.28|29.88|33.2|30.8|33.27|30.87|32.24|29.84|0
1660570500000|2022-08-15 13:35:00|33.27|30.87|33.54|31.14|33.66|31.26|32.96|30.56|0
1660570800000|2022-08-15 13:40:00|33.5|31.1|33.15|30.75|33.62|31.22|32.85|30.45|0
1660571100000|2022-08-15 13:45:00|33.19|30.79|33.62|31.22|34.13|31.73|33.19|30.79|0
1660571400000|2022-08-15 13:50:00|33.73|31.33|35.36|32.96|35.44|33.04|33.62|31.22|0
1660571700000|2022-08-15 13:55:00|35.4|33|35.69|33.29|36.3|33.9|35.16|32.76|0
1660572000000|2022-08-15 14:00:00|35.52|33.12|35.2|32.8|35.6|33.2|34.64|32.24|0
1660572300000|2022-08-15 14:05:00|35.16|32.76|35.08|32.68|35.44|33.04|34.72|32.32|0
1660572600000|2022-08-15 14:10:00|35.12|32.72|34.12|31.72|35.28|32.88|34.12|31.72|0
1660572900000|2022-08-15 14:15:00|34.16|31.76|34.12|31.72|34.35|31.95|33.96|31.56|0
1660573200000|2022-08-15 14:20:00|34.08|31.68|32.85|30.45|34.08|31.68|32.85|30.45|0
1660573500000|2022-08-15 14:25:00|32.77|30.37|33.43|31.03|33.5|31.1|32.77|30.37|0
1660573800000|2022-08-15 14:30:00|33.39|30.99|34.25|31.85|34.29|31.89|33.27|30.87|0
1660574100000|2022-08-15 14:35:00|34.21|31.81|33.66|31.26|34.25|31.85|33.58|31.18|0
1660574400000|2022-08-15 14:40:00|33.7|31.3|33.77|31.37|34.29|31.89|33.66|31.26|0
1660574700000|2022-08-15 14:45:00|33.73|31.33|33.15|30.75|34.01|31.61|33.15|30.75|0
1660575000000|2022-08-15 14:50:00|33.23|30.83|33.22|30.82|33.61|31.21|33.03|30.63|0
1660575300000|2022-08-15 14:55:00|33.26|30.86|33.11|30.71|33.38|30.98|32.84|30.44|0
1660575600000|2022-08-15 15:00:00|32.99|30.59|33.26|30.86|33.42|31.02|32.68|30.28|0
1660575900000|2022-08-15 15:05:00|33.3|30.9|33.07|30.67|33.73|31.33|32.91|30.51|0
1660576200000|2022-08-15 15:10:00|33.1|30.7|32.76|30.36|33.14|30.74|32.49|30.09|0
1660576500000|2022-08-15 15:15:00|32.79|30.39|33.22|30.82|33.3|30.9|32.79|30.39|0
1660576800000|2022-08-15 15:20:00|33.26|30.86|32.53|30.13|33.95|31.55|32.53|30.13|0
1660577100000|2022-08-15 15:25:00|32.56|30.16|32.76|30.36|32.76|30.36|32.33|29.93|0
1660577400000|2022-08-15 15:30:00|32.83|30.43|33.02|30.62|33.18|30.78|32.72|30.32|0
1660577700000|2022-08-15 15:35:00|33.06|30.66|33.61|31.21|33.65|31.25|33.02|30.62|0
1660578000000|2022-08-15 15:40:00|33.65|31.25|34.28|31.88|34.36|31.96|33.45|31.05|0
1660578300000|2022-08-15 15:45:00|34.32|31.92|35.21|32.81|35.21|32.81|34.32|31.92|0
1660578600000|2022-08-15 15:50:00|35.25|32.85|35.54|33.14|35.75|33.35|35.13|32.73|0
1660578900000|2022-08-15 15:55:00|35.5|33.1|35.42|33.02|35.79|33.39|35.29|32.89|0
1660579200000|2022-08-15 16:00:00|35.5|33.1|35.54|33.14|35.54|33.14|34.97|32.57|0
1660579500000|2022-08-15 16:05:00|35.58|33.18|35.17|32.77|35.58|33.18|35.17|32.77|0
1660579800000|2022-08-15 16:10:00|35.21|32.81|35.58|33.18|35.82|33.42|35.21|32.81|0
1660580100000|2022-08-15 16:15:00|35.53|33.13|35.31|32.91|36.11|33.71|34.73|32.33|0
1660580400000|2022-08-15 16:20:00|35.33|32.93|35.47|33.07|35.47|33.07|35.1|32.7|0
1660580700000|2022-08-15 16:25:00|35.43|33.03|35.76|33.36|35.84|33.44|35.35|32.95|0
1660581000000|2022-08-15 16:30:00|35.72|33.32|36.22|33.82|36.22|33.82|35.68|33.28|0
1660581300000|2022-08-15 16:35:00|36.17|33.77|35.84|33.44|36.28|33.88|35.84|33.44|0
1660581600000|2022-08-15 16:40:00|35.92|33.52|36.13|33.73|36.17|33.77|35.76|33.36|0
1660581900000|2022-08-15 16:45:00|36.09|33.69|35.92|33.52|36.21|33.81|35.88|33.48|0
1660582200000|2022-08-15 16:50:00|35.96|33.56|36.29|33.89|36.46|34.06|35.96|33.56|0
1660582500000|2022-08-15 16:55:00|36.34|33.94|36.48|34.08|36.67|34.27|36.25|33.85|0
1660582800000|2022-08-15 17:00:00|36.5|34.1|36.12|33.72|36.54|34.14|35.96|33.56|0
1660583100000|2022-08-15 17:05:00|36.21|33.81|36.67|34.27|36.8|34.4|36.21|33.81|0
1660583400000|2022-08-15 17:10:00|36.63|34.23|36.16|33.76|36.71|34.31|36.16|33.76|0
1660583700000|2022-08-15 17:15:00|36.2|33.8|35.83|33.43|36.33|33.93|35.83|33.43|0
1660584000000|2022-08-15 17:20:00|35.87|33.47|36.12|33.72|36.16|33.76|35.58|33.18|0
1660584300000|2022-08-15 17:25:00|36.16|33.76|36.16|33.76|36.37|33.97|35.99|33.59|0
1660584600000|2022-08-15 17:30:00|36.2|33.8|35.78|33.38|36.33|33.93|35.78|33.38|0
1660584900000|2022-08-15 17:35:00|35.86|33.46|35.37|32.97|36.03|33.63|35.37|32.97|0
1660585200000|2022-08-15 17:40:00|35.41|33.01|35.45|33.05|35.66|33.26|35.32|32.92|0
1660585500000|2022-08-15 17:45:00|35.41|33.01|35.82|33.42|35.86|33.46|35.37|32.97|0
1660585800000|2022-08-15 17:50:00|35.86|33.46|35.9|33.5|36.03|33.63|35.78|33.38|0
1660586100000|2022-08-15 17:55:00|35.94|33.54|36.07|33.67|36.11|33.71|35.86|33.46|0
1660586400000|2022-08-15 18:00:00|36.02|33.62|35.9|33.5|36.07|33.67|35.77|33.37|0
1660586700000|2022-08-15 18:05:00|35.86|33.46|35.48|33.08|36.11|33.71|35.44|33.04|0
1660587000000|2022-08-15 18:10:00|35.52|33.12|35.56|33.16|35.69|33.29|35.32|32.92|0
1660587300000|2022-08-15 18:15:00|35.6|33.2|36.1|33.7|36.1|33.7|35.6|33.2|0
1660587600000|2022-08-15 18:20:00|36.14|33.74|35.93|33.53|36.27|33.87|35.77|33.37|0
1660587900000|2022-08-15 18:25:00|35.89|33.49|36.14|33.74|36.14|33.74|35.6|33.2|0
1660588200000|2022-08-15 18:30:00|36.18|33.78|36.39|33.99|36.6|34.2|35.93|33.53|0
1660588500000|2022-08-15 18:35:00|36.43|34.03|36.64|34.24|36.64|34.24|36.35|33.95|0
1660588800000|2022-08-15 18:40:00|36.68|34.28|36.39|33.99|36.68|34.28|36.22|33.82|0
1660589100000|2022-08-15 18:45:00|36.35|33.95|36.64|34.24|36.64|34.24|36.18|33.78|0
1660589400000|2022-08-15 18:50:00|36.6|34.2|36.64|34.24|36.68|34.28|36.34|33.94|0
1660589700000|2022-08-15 18:55:00|36.68|34.28|36.64|34.24|36.81|34.41|36.59|34.19|0
1660590000000|2022-08-15 19:00:00|36.68|34.28|36.59|34.19|36.89|34.49|36.47|34.07|0
1660590300000|2022-08-15 19:05:00|36.64|34.24|36.3|33.9|36.76|34.36|36.21|33.81|0
1660590600000|2022-08-15 19:10:00|36.25|33.85|36.46|34.06|36.72|34.32|36.13|33.73|0
1660590900000|2022-08-15 19:15:00|36.51|34.11|36.84|34.44|36.93|34.53|36.46|34.06|0
1660591200000|2022-08-15 19:20:00|36.89|34.49|37.18|34.78|37.18|34.78|36.84|34.44|0
1660591500000|2022-08-15 19:25:00|37.14|34.74|37.1|34.7|37.18|34.78|36.76|34.36|0
1660591800000|2022-08-15 19:30:00|37.05|34.65|37.19|34.79|37.19|34.79|36.71|34.31|0
1660592100000|2022-08-15 19:35:00|37.15|34.75|37.06|34.66|37.15|34.75|36.89|34.49|0
1660592400000|2022-08-15 19:40:00|37.02|34.62|36.68|34.28|37.06|34.66|36.63|34.23|0
1660592700000|2022-08-15 19:45:00|36.72|34.32|37.18|34.78|37.18|34.78|36.68|34.28|0
1660593000000|2022-08-15 19:50:00|37.1|34.7|36.38|33.98|37.27|34.87|36.34|33.94|0
1660593300000|2022-08-15 19:55:00|36.34|33.94|36.29|33.89|36.67|34.27|36.13|33.73|0
1660593600000|2022-08-15 20:00:00|36.54|34.14|36.37|33.97|36.63|34.23|36.29|33.89|0
1660593900000|2022-08-15 20:05:00|36.35|33.95|36.21|33.81|36.46|34.06|36.21|33.81|0
1660594200000|2022-08-15 20:10:00|36.25|33.85|36|33.6|36.25|33.85|35.7|33.3|0
1660594500000|2022-08-15 20:15:00|36.15|33.35|36.28|33.48|36.36|33.56|36.15|33.35|0
1660594800000|2022-08-15 20:20:00|36.32|33.52|36.15|33.35|36.36|33.56|36.11|33.31|0
1660595100000|2022-08-15 20:25:00|36.11|33.31|36.19|33.39|36.23|33.43|35.94|33.14|0
1660595400000|2022-08-15 20:30:00|36.23|33.43|36.31|33.51|36.36|33.56|36.23|33.43|0
1660595700000|2022-08-15 20:35:00|36.36|33.56|36.36|33.56|36.38|33.58|36.27|33.47|0
1660596000000|2022-08-15 20:40:00|36.31|33.51|36.35|33.55|36.4|33.6|36.25|33.45|0
1660596300000|2022-08-15 20:45:00|36.4|33.6|36.19|33.39|36.4|33.6|36.19|33.39|0
1660596600000|2022-08-15 20:50:00|36.23|33.43|35.93|33.13|36.23|33.43|35.93|33.13|0
1660596900000|2022-08-15 20:55:00|35.98|33.18|36.04|33.24|36.16|33.36|35.93|33.13|0
1660597200000|2022-08-15 21:00:00|36.11|33.31|36.1|33.3|36.12|33.32|36.03|33.23|0
1660597500000|2022-08-15 21:05:00|36.14|33.34|36.13|33.33|36.18|33.38|36.1|33.3|0
1660597800000|2022-08-15 21:10:00|36.1|33.3|36.1|33.3|36.13|33.33|36.08|33.28|0
1660598100000|2022-08-15 21:15:00|36.09|33.29|36.1|33.3|36.1|33.3|36.08|33.28|0
1660598400000|2022-08-15 21:20:00|36.09|33.29|36.1|33.3|36.11|33.31|36.08|33.28|0
1660598700000|2022-08-15 21:25:00|36.11|33.31|36.11|33.31|36.11|33.31|36.1|33.3|0
1660599000000|2022-08-15 21:30:00|36.1|33.3|36.02|33.22|36.1|33.3|36.02|33.22|0
1660599300000|2022-08-15 21:35:00|36.03|33.23|36.03|33.23|36.03|33.23|36.03|33.23|0
1660599600000|2022-08-15 21:40:00|36.05|33.25|36.08|33.28|36.08|33.28|36.05|33.25|0
1660599900000|2022-08-15 21:45:00|36.09|33.29|36.09|33.29|36.09|33.29|36.09|33.29|0
1660600200000|2022-08-15 21:50:00|36.06|33.26|36.06|33.26|36.06|33.26|36.06|33.26|0
1660600500000|2022-08-15 21:55:00|36.07|33.27|36.07|33.27|36.08|33.28|36.03|33.23|0
1660600800000|2022-08-15 22:00:00|36.02|33.22|35.87|33.07|36.02|33.22|35.67|32.87|0
1660601100000|2022-08-15 22:05:00|35.83|33.03|35.71|32.91|35.83|33.03|35.71|32.91|0
1660601400000|2022-08-15 22:10:00|35.75|32.95|35.87|33.07|35.87|33.07|35.71|32.91|0
1660601700000|2022-08-15 22:15:00|35.91|33.11|35.87|33.07|35.91|33.11|35.79|32.99|0
1660602000000|2022-08-15 22:20:00|35.83|33.03|35.83|33.03|35.87|33.07|35.78|32.98|0
1660602300000|2022-08-15 22:25:00|35.78|32.98|35.82|33.02|35.87|33.07|35.74|32.94|0
1660602600000|2022-08-15 22:30:00|35.87|33.07|35.91|33.11|35.95|33.15|35.86|33.06|0
1660602900000|2022-08-15 22:35:00|35.95|33.15|35.9|33.1|35.95|33.15|35.9|33.1|0
1660603200000|2022-08-15 22:40:00|35.95|33.15|35.78|32.98|35.95|33.15|35.78|32.98|0
1660603500000|2022-08-15 22:45:00|35.82|33.02|35.78|32.98|35.82|33.02|35.74|32.94|0
1660603800000|2022-08-15 22:50:00|35.82|33.02|35.65|32.85|35.82|33.02|35.63|32.83|0
1660604100000|2022-08-15 22:55:00|35.69|32.89|35.73|32.93|35.78|32.98|35.69|32.89|0
1660604400000|2022-08-15 23:00:00|35.77|32.97|35.69|32.89|35.82|33.02|35.61|32.81|0
1660604700000|2022-08-15 23:05:00|35.73|32.93|35.81|33.01|35.85|33.05|35.65|32.85|0
1660605000000|2022-08-15 23:10:00|35.77|32.97|35.77|32.97|35.83|33.03|35.73|32.93|0
1660605300000|2022-08-15 23:15:00|35.81|33.01|35.81|33.01|35.81|33.01|35.77|32.97|0
1660605600000|2022-08-15 23:20:00|35.77|32.97|35.77|32.97|35.81|33.01|35.73|32.93|0
1660605900000|2022-08-15 23:25:00|35.72|32.92|35.72|32.92|35.72|32.92|35.68|32.88|0
1660606200000|2022-08-15 23:30:00|35.68|32.88|35.81|33.01|35.81|33.01|35.68|32.88|0
1660606500000|2022-08-15 23:35:00|35.76|32.96|35.72|32.92|35.8|33|35.72|32.92|0
1660606800000|2022-08-15 23:40:00|35.76|32.96|35.8|33|35.84|33.04|35.72|32.92|0
1660607100000|2022-08-15 23:45:00|35.82|33.02|36.01|33.21|36.05|33.25|35.76|32.96|0
1660607400000|2022-08-15 23:50:00|36.05|33.25|36.26|33.46|36.3|33.5|36.05|33.25|0
1660607700000|2022-08-15 23:55:00|36.24|33.44|36.01|33.21|36.3|33.5|36.01|33.21|0
1660608000000|2022-08-16 00:00:00|35.92|33.12|35.49|32.69|35.92|33.12|35.22|32.42|0
1660608300000|2022-08-16 00:05:00|35.59|32.79|35.63|32.83|35.67|32.87|35.45|32.65|0
1660608600000|2022-08-16 00:10:00|35.59|32.79|35.51|32.71|35.71|32.91|35.46|32.66|0
1660608900000|2022-08-16 00:15:00|35.42|32.62|35.42|32.62|35.46|32.66|35.26|32.46|0
1660609200000|2022-08-16 00:20:00|35.38|32.58|35.34|32.54|35.42|32.62|35.22|32.42|0
1660609500000|2022-08-16 00:25:00|35.38|32.58|35.23|32.43|35.46|32.66|35.23|32.43|0
1660609800000|2022-08-16 00:30:00|35.26|32.46|35.42|32.62|35.54|32.74|35.21|32.41|0
1660610100000|2022-08-16 00:35:00|35.44|32.64|35.52|32.72|35.54|32.74|35.38|32.58|0
1660610400000|2022-08-16 00:40:00|35.54|32.74|35.56|32.76|35.66|32.86|35.5|32.7|0
1660610700000|2022-08-16 00:45:00|35.58|32.78|35.54|32.74|35.66|32.86|35.5|32.7|0
1660611000000|2022-08-16 00:50:00|35.58|32.78|35.58|32.78|35.62|32.82|35.54|32.74|0
1660611300000|2022-08-16 00:55:00|35.62|32.82|35.45|32.65|35.62|32.82|35.41|32.61|0
1660611600000|2022-08-16 01:00:00|35.49|32.69|35.49|32.69|35.66|32.86|35.49|32.69|0
1660611900000|2022-08-16 01:05:00|35.53|32.73|35.49|32.69|35.74|32.94|35.47|32.67|0
1660612200000|2022-08-16 01:10:00|35.55|32.75|35.53|32.73|35.65|32.85|35.49|32.69|0
1660612500000|2022-08-16 01:15:00|35.57|32.77|35.2|32.4|35.59|32.79|35.2|32.4|0
1660612800000|2022-08-16 01:20:00|35.26|32.46|34.75|31.95|35.32|32.52|34.75|31.95|0
1660613100000|2022-08-16 01:25:00|34.79|31.99|34.91|32.11|34.91|32.11|34.75|31.95|0
1660613400000|2022-08-16 01:30:00|34.99|32.19|35.42|32.62|35.52|32.72|34.87|32.07|0
1660613700000|2022-08-16 01:35:00|35.44|32.64|35.44|32.64|35.44|32.64|35.24|32.44|0
1660614000000|2022-08-16 01:40:00|35.4|32.6|35.34|32.54|35.56|32.76|35.28|32.48|0
1660614300000|2022-08-16 01:45:00|35.36|32.56|35.52|32.72|35.64|32.84|35.36|32.56|0
1660614600000|2022-08-16 01:50:00|35.48|32.68|35.52|32.72|35.6|32.8|35.48|32.68|0
1660614900000|2022-08-16 01:55:00|35.56|32.76|35.68|32.88|35.72|32.92|35.52|32.72|0
1660615200000|2022-08-16 02:00:00|35.6|32.8|35.89|33.09|35.89|33.09|35.56|32.76|0
1660615500000|2022-08-16 02:05:00|35.93|33.13|36.09|33.29|36.26|33.46|35.84|33.04|0
1660615800000|2022-08-16 02:10:00|36.13|33.33|36.01|33.21|36.13|33.33|35.97|33.17|0
1660616100000|2022-08-16 02:15:00|35.97|33.17|36.05|33.25|36.05|33.25|35.92|33.12|0
1660616400000|2022-08-16 02:20:00|36.01|33.21|35.88|33.08|36.01|33.21|35.84|33.04|0
1660616700000|2022-08-16 02:25:00|35.92|33.12|35.92|33.12|36|33.2|35.88|33.08|0
1660617000000|2022-08-16 02:30:00|35.96|33.16|36|33.2|36.04|33.24|35.92|33.12|0
1660617300000|2022-08-16 02:35:00|36.02|33.22|35.79|32.99|36.09|33.29|35.71|32.91|0
1660617600000|2022-08-16 02:40:00|35.81|33.01|35.87|33.07|35.92|33.12|35.79|32.99|0
1660617900000|2022-08-16 02:45:00|35.92|33.12|36.21|33.41|36.25|33.45|35.85|33.05|0
1660618200000|2022-08-16 02:50:00|36.25|33.45|36.5|33.7|36.84|34.04|36.25|33.45|0
1660618500000|2022-08-16 02:55:00|36.46|33.66|36.5|33.7|36.5|33.7|36.33|33.53|0
1660618800000|2022-08-16 03:00:00|36.45|33.65|36.37|33.57|36.5|33.7|36.33|33.53|0
1660619100000|2022-08-16 03:05:00|36.41|33.61|36.41|33.61|36.45|33.65|36.33|33.53|0
1660619400000|2022-08-16 03:10:00|36.37|33.57|36.16|33.36|36.37|33.57|36.16|33.36|0
1660619700000|2022-08-16 03:15:00|36.18|33.38|35.91|33.11|36.2|33.4|35.91|33.11|0
1660620000000|2022-08-16 03:20:00|35.95|33.15|36.03|33.23|36.03|33.23|35.91|33.11|0
1660620300000|2022-08-16 03:25:00|36.01|33.21|36.03|33.23|36.11|33.31|35.99|33.19|0
1660620600000|2022-08-16 03:30:00|36.07|33.27|35.98|33.18|36.11|33.31|35.98|33.18|0
1660620900000|2022-08-16 03:35:00|35.94|33.14|35.86|33.06|35.94|33.14|35.86|33.06|0
1660621200000|2022-08-16 03:40:00|35.82|33.02|35.65|32.85|35.98|33.18|35.61|32.81|0
1660621500000|2022-08-16 03:45:00|35.61|32.81|35.69|32.89|35.73|32.93|35.61|32.81|0
1660621800000|2022-08-16 03:50:00|35.73|32.93|35.81|33.01|35.86|33.06|35.73|32.93|0
1660622100000|2022-08-16 03:55:00|35.77|32.97|35.73|32.93|35.81|33.01|35.73|32.93|0
1660622400000|2022-08-16 04:00:00|35.77|32.97|35.85|33.05|35.85|33.05|35.73|32.93|0
1660622700000|2022-08-16 04:05:00|35.81|33.01|35.69|32.89|35.93|33.13|35.69|32.89|0
1660623000000|2022-08-16 04:10:00|35.73|32.93|35.72|32.92|35.77|32.97|35.72|32.92|0
1660623300000|2022-08-16 04:15:00|35.81|33.01|35.72|32.92|35.81|33.01|35.72|32.92|0
1660623600000|2022-08-16 04:20:00|35.68|32.88|35.68|32.88|35.72|32.92|35.64|32.84|0
1660623900000|2022-08-16 04:25:00|35.72|32.92|35.72|32.92|35.76|32.96|35.68|32.88|0
1660624200000|2022-08-16 04:30:00|35.68|32.88|35.8|33|35.8|33|35.68|32.88|0
1660624500000|2022-08-16 04:35:00|35.76|32.96|35.88|33.08|35.88|33.08|35.76|32.96|0
1660624800000|2022-08-16 04:40:00|35.86|33.06|35.92|33.12|35.92|33.12|35.84|33.04|0
1660625100000|2022-08-16 04:45:00|35.96|33.16|35.92|33.12|35.96|33.16|35.88|33.08|0
1660625400000|2022-08-16 04:50:00|35.96|33.16|36|33.2|36|33.2|35.92|33.12|0
1660625700000|2022-08-16 04:55:00|35.96|33.16|35.96|33.16|36.06|33.26|35.92|33.12|0
1660626000000|2022-08-16 05:00:00|36|33.2|35.83|33.03|36.02|33.22|35.83|33.03|0
1660626300000|2022-08-16 05:05:00|35.81|33.01|35.67|32.87|35.81|33.01|35.55|32.75|0
1660626600000|2022-08-16 05:10:00|35.63|32.83|35.46|32.66|35.63|32.83|35.42|32.62|0
1660626900000|2022-08-16 05:15:00|35.5|32.7|35.52|32.72|35.52|32.72|35.34|32.54|0
1660627200000|2022-08-16 05:20:00|35.54|32.74|35.33|32.53|35.56|32.76|35.33|32.53|0
1660627500000|2022-08-16 05:25:00|35.38|32.58|35.37|32.57|35.46|32.66|35.29|32.49|0
1660627800000|2022-08-16 05:30:00|35.33|32.53|35.5|32.7|35.5|32.7|35.33|32.53|0
1660628100000|2022-08-16 05:35:00|35.45|32.65|35.54|32.74|35.62|32.82|35.41|32.61|0
1660628400000|2022-08-16 05:40:00|35.58|32.78|35.74|32.94|35.74|32.94|35.58|32.78|0
1660628700000|2022-08-16 05:45:00|35.7|32.9|35.7|32.9|35.74|32.94|35.66|32.86|0
1660629000000|2022-08-16 05:50:00|35.74|32.94|35.82|33.02|35.86|33.06|35.74|32.94|0
1660629300000|2022-08-16 05:55:00|35.86|33.06|36.07|33.27|36.15|33.35|35.78|32.98|0
1660629600000|2022-08-16 06:00:00|36.03|33.23|35.86|33.06|36.07|33.27|35.69|32.89|0
1660629900000|2022-08-16 06:05:00|35.82|33.02|35.65|32.85|35.82|33.02|35.65|32.85|0
1660630200000|2022-08-16 06:10:00|35.61|32.81|35.44|32.64|35.61|32.81|35.32|32.52|0
1660630500000|2022-08-16 06:15:00|35.4|32.6|35.44|32.64|35.48|32.68|35.36|32.56|0
1660630800000|2022-08-16 06:20:00|35.42|32.62|35.31|32.51|35.48|32.68|35.24|32.44|0
1660631100000|2022-08-16 06:25:00|35.27|32.47|35.22|32.42|35.31|32.51|35.1|32.3|0
1660631400000|2022-08-16 06:30:00|35.18|32.38|35.02|32.22|35.22|32.42|34.9|32.1|0
1660631700000|2022-08-16 06:35:00|35.06|32.26|35.06|32.26|35.06|32.26|34.9|32.1|0
1660632000000|2022-08-16 06:40:00|35.02|32.22|35.1|32.3|35.18|32.38|34.94|32.14|0
1660632300000|2022-08-16 06:45:00|35.06|32.26|35.18|32.38|35.18|32.38|34.99|32.19|0
1660632600000|2022-08-16 06:50:00|35.16|32.36|35.14|32.34|35.26|32.46|35.09|32.29|0
1660632900000|2022-08-16 06:55:00|35.18|32.38|34.81|32.01|35.18|32.38|34.81|32.01|0
1660633200000|2022-08-16 07:00:00|34.85|32.05|34.67|31.87|34.85|32.05|34.37|31.57|0
1660633500000|2022-08-16 07:05:00|34.49|32.09|34.04|31.64|34.61|32.21|34|31.6|0
1660633800000|2022-08-16 07:10:00|34|31.6|34.16|31.76|34.24|31.84|34|31.6|0
1660634100000|2022-08-16 07:15:00|34.2|31.8|34.16|31.76|34.24|31.84|34|31.6|0
1660634400000|2022-08-16 07:20:00|34.2|31.8|34.32|31.92|34.52|32.12|34.12|31.72|0
1660634700000|2022-08-16 07:25:00|34.36|31.96|34.36|31.96|34.44|32.04|34.28|31.88|0
1660635000000|2022-08-16 07:30:00|34.4|32|34.72|32.32|34.74|32.34|34.36|31.96|0
1660635300000|2022-08-16 07:35:00|34.68|32.28|34.48|32.08|34.72|32.32|34.4|32|0
1660635600000|2022-08-16 07:40:00|34.44|32.04|34.19|31.79|34.44|32.04|34.11|31.71|0
1660635900000|2022-08-16 07:45:00|34.17|31.77|34.76|32.36|34.76|32.36|34.17|31.77|0
1660636200000|2022-08-16 07:50:00|34.72|32.32|34.92|32.52|35|32.6|34.72|32.32|0
1660636500000|2022-08-16 07:55:00|34.96|32.56|35.24|32.84|35.29|32.89|34.86|32.46|0
1660636800000|2022-08-16 08:00:00|35.28|32.88|35.18|32.78|35.37|32.97|35.08|32.68|0
1660637100000|2022-08-16 08:05:00|35.16|32.76|35.53|33.13|35.61|33.21|34.91|32.51|0
1660637400000|2022-08-16 08:10:00|35.61|33.21|35.53|33.13|35.74|33.34|35.45|33.05|0
1660637700000|2022-08-16 08:15:00|35.51|33.11|35.32|32.92|35.57|33.17|35.28|32.88|0
1660638000000|2022-08-16 08:20:00|35.28|32.88|35.48|33.08|35.48|33.08|35.2|32.8|0
1660638300000|2022-08-16 08:25:00|35.53|33.13|35.65|33.25|35.9|33.5|35.52|33.12|0
1660638600000|2022-08-16 08:30:00|35.73|33.33|35.69|33.29|35.73|33.33|35.48|33.08|0
1660638900000|2022-08-16 08:35:00|35.6|33.2|36.14|33.74|36.19|33.79|35.6|33.2|0
1660639200000|2022-08-16 08:40:00|36.1|33.7|35.89|33.49|36.25|33.85|35.81|33.41|0
1660639500000|2022-08-16 08:45:00|35.85|33.45|35.54|33.14|35.85|33.45|35.52|33.12|0
1660639800000|2022-08-16 08:50:00|35.52|33.12|35.6|33.2|35.85|33.45|35.52|33.12|0
1660640100000|2022-08-16 08:55:00|35.58|33.18|35.68|33.28|35.68|33.28|35.52|33.12|0
1660640400000|2022-08-16 09:00:00|35.7|33.3|35.2|32.8|35.78|33.38|35.18|32.78|0
1660640700000|2022-08-16 09:05:00|35.23|32.83|34.98|32.58|35.39|32.99|34.94|32.54|0
1660641000000|2022-08-16 09:10:00|34.94|32.54|34.85|32.45|35.02|32.62|34.77|32.37|0
1660641300000|2022-08-16 09:15:00|34.81|32.41|34.93|32.53|35.1|32.7|34.77|32.37|0
1660641600000|2022-08-16 09:20:00|34.89|32.49|34.89|32.49|35.06|32.66|34.81|32.41|0
1660641900000|2022-08-16 09:25:00|34.97|32.57|34.93|32.53|35.22|32.82|34.93|32.53|0
1660642200000|2022-08-16 09:30:00|34.97|32.57|34.56|32.16|35.01|32.61|34.48|32.08|0
1660642500000|2022-08-16 09:35:00|34.65|32.25|34.68|32.28|34.73|32.33|34.44|32.04|0
1660642800000|2022-08-16 09:40:00|34.7|32.3|34.76|32.36|34.85|32.45|34.52|32.12|0
1660643100000|2022-08-16 09:45:00|34.81|32.41|34.84|32.44|34.85|32.45|34.72|32.32|0
1660643400000|2022-08-16 09:50:00|34.82|32.42|34.92|32.52|34.99|32.59|34.72|32.32|0
1660643700000|2022-08-16 09:55:00|34.97|32.57|35.05|32.65|35.05|32.65|34.84|32.44|0
1660644000000|2022-08-16 10:00:00|35|32.6|34.96|32.56|35|32.6|34.74|32.34|0
1660644300000|2022-08-16 10:05:00|35|32.6|34.8|32.4|35.04|32.64|34.8|32.4|0
1660644600000|2022-08-16 10:10:00|34.76|32.36|34.51|32.11|34.86|32.46|34.43|32.03|0
1660644900000|2022-08-16 10:15:00|34.47|32.07|34.55|32.15|34.71|32.31|34.31|31.91|0
1660645200000|2022-08-16 10:20:00|34.67|32.27|34.92|32.52|34.96|32.56|34.63|32.23|0
1660645500000|2022-08-16 10:25:00|34.96|32.56|34.63|32.23|35|32.6|34.63|32.23|0
1660645800000|2022-08-16 10:30:00|34.67|32.27|34.67|32.27|34.79|32.39|34.55|32.15|0
1660646100000|2022-08-16 10:35:00|34.65|32.25|34.55|32.15|34.67|32.27|34.39|31.99|0
1660646400000|2022-08-16 10:40:00|34.57|32.17|34.5|32.1|34.59|32.19|34.22|31.82|0
1660646700000|2022-08-16 10:45:00|34.42|32.02|34.42|32.02|34.59|32.19|34.38|31.98|0
1660647000000|2022-08-16 10:50:00|34.46|32.06|34.62|32.22|34.64|32.24|34.42|32.02|0
1660647300000|2022-08-16 10:55:00|34.6|32.2|34.56|32.16|34.74|32.34|34.5|32.1|0
1660647600000|2022-08-16 11:00:00|34.54|32.14|34.9|32.5|34.95|32.55|34.3|31.9|0
1660647900000|2022-08-16 11:05:00|34.86|32.46|35.19|32.79|35.23|32.83|34.84|32.44|0
1660648200000|2022-08-16 11:10:00|35.15|32.75|35.23|32.83|35.35|32.95|35.15|32.75|0
1660648500000|2022-08-16 11:15:00|35.19|32.79|35.27|32.87|35.29|32.89|35.15|32.75|0
1660648800000|2022-08-16 11:20:00|35.25|32.85|35.31|32.91|35.43|33.03|35.25|32.85|0
1660649100000|2022-08-16 11:25:00|35.19|32.79|35.6|33.2|35.62|33.22|35.19|32.79|0
1660649400000|2022-08-16 11:30:00|35.62|33.22|35.64|33.24|35.68|33.28|35.45|33.05|0
1660649700000|2022-08-16 11:35:00|35.59|33.19|35.72|33.32|35.8|33.4|35.59|33.19|0
1660650000000|2022-08-16 11:40:00|35.63|33.23|35.57|33.17|35.63|33.23|35.34|32.94|0
1660650300000|2022-08-16 11:45:00|35.55|33.15|35.42|33.02|35.59|33.19|35.42|33.02|0
1660650600000|2022-08-16 11:50:00|35.47|33.07|35.59|33.19|35.63|33.23|35.38|32.98|0
1660650900000|2022-08-16 11:55:00|35.63|33.23|35.55|33.15|35.67|33.27|35.5|33.1|0
1660651200000|2022-08-16 12:00:00|35.5|33.1|35.38|32.98|35.55|33.15|35.24|32.84|0
1660651500000|2022-08-16 12:05:00|35.42|33.02|35.42|33.02|35.42|33.02|35.3|32.9|0
1660651800000|2022-08-16 12:10:00|35.5|33.1|35.75|33.35|35.92|33.52|35.46|33.06|0
1660652100000|2022-08-16 12:15:00|35.79|33.39|35.75|33.35|35.96|33.56|35.71|33.31|0
1660652400000|2022-08-16 12:20:00|35.71|33.31|35.41|33.01|35.75|33.35|35.37|32.97|0
1660652700000|2022-08-16 12:25:00|35.43|33.03|35.45|33.05|35.46|33.06|35.29|32.89|0
1660653000000|2022-08-16 12:30:00|35.47|33.07|34.96|32.56|35.54|33.14|34.72|32.32|0
1660653300000|2022-08-16 12:35:00|34.94|32.54|34.84|32.44|35.08|32.68|34.84|32.44|0
1660653600000|2022-08-16 12:40:00|34.86|32.46|34.79|32.39|34.92|32.52|34.59|32.19|0
1660653900000|2022-08-16 12:45:00|34.75|32.35|35.04|32.64|35.04|32.64|34.31|31.91|0
1660654200000|2022-08-16 12:50:00|35|32.6|34.65|32.25|35.04|32.64|34.31|31.91|0
1660654500000|2022-08-16 12:55:00|34.59|32.19|34.91|32.51|34.96|32.56|34.55|32.15|0
1660654800000|2022-08-16 13:00:00|34.96|32.56|35.08|32.68|35.12|32.72|34.79|32.39|0
1660655100000|2022-08-16 13:05:00|35.12|32.72|35.16|32.76|35.16|32.76|34.83|32.43|0
1660655400000|2022-08-16 13:10:00|35.07|32.67|35.05|32.65|35.12|32.72|34.79|32.39|0
1660655700000|2022-08-16 13:15:00|35.07|32.67|34.95|32.55|35.2|32.8|34.75|32.35|0
1660656000000|2022-08-16 13:20:00|34.91|32.51|34.71|32.31|34.97|32.57|34.58|32.18|0
1660656300000|2022-08-16 13:25:00|34.66|32.26|34.7|32.3|34.91|32.51|34.58|32.18|0
1660656600000|2022-08-16 13:30:00|34.74|32.34|35.89|33.49|36.27|33.87|34.74|32.34|0
1660656900000|2022-08-16 13:35:00|35.91|33.51|36.06|33.66|36.56|34.16|35.6|33.2|0
1660657200000|2022-08-16 13:40:00|36.01|33.61|35.68|33.28|36.22|33.82|35.56|33.16|0
1660657500000|2022-08-16 13:45:00|35.64|33.24|35.19|32.79|36.1|33.7|35.15|32.75|0
1660657800000|2022-08-16 13:50:00|35.1|32.7|35.47|33.07|35.64|33.24|34.86|32.46|0
1660658100000|2022-08-16 13:55:00|35.43|33.03|35.97|33.57|36.3|33.9|35.39|32.99|0
1660658400000|2022-08-16 14:00:00|35.88|33.48|35.14|32.74|35.94|33.54|34.41|32.01|0
1660658700000|2022-08-16 14:05:00|35.1|32.7|35.26|32.86|35.55|33.15|34.9|32.5|0
1660659000000|2022-08-16 14:10:00|35.22|32.82|36.21|33.81|36.71|34.31|35.14|32.74|0
1660659300000|2022-08-16 14:15:00|36.17|33.77|35.27|32.87|36.17|33.77|34.33|31.93|0
1660659600000|2022-08-16 14:20:00|35.23|32.83|35.47|33.07|35.76|33.36|35.1|32.7|0
1660659900000|2022-08-16 14:25:00|35.39|32.99|34.82|32.42|35.39|32.99|34.65|32.25|0
1660660200000|2022-08-16 14:30:00|34.78|32.38|33.54|31.14|34.78|32.38|33.42|31.02|0
1660660500000|2022-08-16 14:35:00|33.5|31.1|34.7|32.3|35.1|32.7|33.38|30.98|0
1660660800000|2022-08-16 14:40:00|34.74|32.34|35.63|33.23|35.76|33.36|34.58|32.18|0
1660661100000|2022-08-16 14:45:00|35.67|33.27|35.92|33.52|36|33.6|35.39|32.99|0
1660661400000|2022-08-16 14:50:00|35.88|33.48|35.88|33.48|36.25|33.85|35.75|33.35|0
1660661700000|2022-08-16 14:55:00|35.92|33.52|35.38|32.98|36|33.6|35.18|32.78|0
1660662000000|2022-08-16 15:00:00|35.34|32.94|35.38|32.98|36|33.6|35.3|32.9|0
1660662300000|2022-08-16 15:05:00|35.34|32.94|35.75|33.35|36.2|33.8|35.34|32.94|0
1660662600000|2022-08-16 15:10:00|35.79|33.39|37.25|34.85|37.29|34.89|35.79|33.39|0
1660662900000|2022-08-16 15:15:00|37.29|34.89|37.26|34.86|38.23|35.83|36.96|34.56|0
1660663200000|2022-08-16 15:20:00|37.3|34.9|35.62|33.22|37.3|34.9|35.58|33.18|0
1660663500000|2022-08-16 15:25:00|35.58|33.18|36.16|33.76|36.33|33.93|35.49|33.09|0
1660663800000|2022-08-16 15:30:00|36.12|33.72|36.45|34.05|37.01|34.61|35.95|33.55|0
1660664100000|2022-08-16 15:35:00|36.41|34.01|36.75|34.35|36.79|34.39|36.33|33.93|0
1660664400000|2022-08-16 15:40:00|36.83|34.43|36.79|34.39|36.88|34.48|36.45|34.05|0
1660664700000|2022-08-16 15:45:00|36.77|34.37|36.67|34.27|37.43|35.03|36.58|34.18|0
1660665000000|2022-08-16 15:50:00|36.71|34.31|37.4|35|37.4|35|36.63|34.23|0
1660665300000|2022-08-16 15:55:00|37.35|34.95|37.57|35.17|37.88|35.48|37.14|34.74|0
1660665600000|2022-08-16 16:00:00|37.53|35.13|37.26|34.86|37.61|35.21|37.22|34.82|0
1660665900000|2022-08-16 16:05:00|37.35|34.95|37.13|34.73|37.52|35.12|37.09|34.69|0
1660666200000|2022-08-16 16:10:00|37.18|34.78|37.65|35.25|37.7|35.3|37.18|34.78|0
1660666500000|2022-08-16 16:15:00|37.61|35.21|38.04|35.64|38.13|35.73|37.61|35.21|0
1660666800000|2022-08-16 16:20:00|37.96|35.56|37.78|35.38|37.96|35.56|37.48|35.08|0
1660667100000|2022-08-16 16:25:00|37.74|35.34|37.26|34.86|37.78|35.38|37.21|34.81|0
1660667400000|2022-08-16 16:30:00|37.21|34.81|37.43|35.03|37.69|35.29|37.17|34.77|0
1660667700000|2022-08-16 16:35:00|37.47|35.07|37.34|34.94|37.65|35.25|37.3|34.9|0
1660668000000|2022-08-16 16:40:00|37.3|34.9|36.78|34.38|37.43|35.03|36.7|34.3|0
1660668300000|2022-08-16 16:45:00|36.74|34.34|36.82|34.42|36.95|34.55|36.65|34.25|0
1660668600000|2022-08-16 16:50:00|36.86|34.46|36.29|33.89|36.95|34.55|36.29|33.89|0
1660668900000|2022-08-16 16:55:00|36.31|33.91|36.4|34|36.53|34.13|36.23|33.83|0
1660669200000|2022-08-16 17:00:00|36.44|34.04|36.57|34.17|36.57|34.17|36.18|33.78|0
1660669500000|2022-08-16 17:05:00|36.52|34.12|37.17|34.77|37.17|34.77|36.48|34.08|0
1660669800000|2022-08-16 17:10:00|37.12|34.72|37.12|34.72|37.29|34.89|36.99|34.59|0
1660670100000|2022-08-16 17:15:00|37.08|34.68|37.12|34.72|37.38|34.98|37.08|34.68|0
1660670400000|2022-08-16 17:20:00|37.08|34.68|37.46|35.06|37.51|35.11|36.99|34.59|0
1660670700000|2022-08-16 17:25:00|37.51|35.11|37.25|34.85|37.55|35.15|37.2|34.8|0
1660671000000|2022-08-16 17:30:00|37.29|34.89|37.46|35.06|37.46|35.06|37.12|34.72|0
1660671300000|2022-08-16 17:35:00|37.42|35.02|38.12|35.72|38.21|35.81|37.37|34.97|0
1660671600000|2022-08-16 17:40:00|38.16|35.76|37.98|35.58|38.16|35.76|37.9|35.5|0
1660671900000|2022-08-16 17:45:00|38.03|35.63|38.16|35.76|38.18|35.78|37.98|35.58|0
1660672200000|2022-08-16 17:50:00|38.11|35.71|38.33|35.93|38.47|36.07|38.07|35.67|0
1660672500000|2022-08-16 17:55:00|38.29|35.89|38.42|36.02|38.6|36.2|38.11|35.71|0
1660672800000|2022-08-16 18:00:00|38.38|35.98|38.55|36.15|38.91|36.51|38.2|35.8|0
1660673100000|2022-08-16 18:05:00|38.6|36.2|39.31|36.91|39.31|36.91|38.6|36.2|0
1660673400000|2022-08-16 18:10:00|39.27|36.87|39.36|36.96|39.72|37.32|39.27|36.87|0
1660673700000|2022-08-16 18:15:00|39.4|37|39.23|36.83|40.08|37.68|39.19|36.79|0
1660674000000|2022-08-16 18:20:00|39.28|36.88|39.01|36.61|39.42|37.02|38.92|36.52|0
1660674300000|2022-08-16 18:25:00|39.05|36.65|38.65|36.25|39.1|36.7|38.34|35.94|0
1660674600000|2022-08-16 18:30:00|38.6|36.2|37.63|35.23|38.65|36.25|37.63|35.23|0
1660674900000|2022-08-16 18:35:00|37.54|35.14|35.79|33.39|37.67|35.27|35.7|33.3|0
1660675200000|2022-08-16 18:40:00|35.87|33.47|35.2|32.8|35.95|33.55|34.87|32.47|0
1660675500000|2022-08-16 18:45:00|35.1|32.7|34.25|31.37|35.1|32.7|33.61|30.81|0
1660675800000|2022-08-16 18:50:00|34.29|31.41|35.51|32.63|35.8|32.92|33.51|30.63|0
1660676100000|2022-08-16 18:55:00|35.47|32.59|36.42|33.54|36.59|33.71|35.47|32.59|0
1660676400000|2022-08-16 19:00:00|36.3|33.42|35.34|32.46|36.3|33.42|35.22|32.34|0
1660676700000|2022-08-16 19:05:00|35.38|32.5|36|33.12|36.38|33.5|35.34|32.46|0
1660677000000|2022-08-16 19:10:00|35.88|33|36.04|33.16|36.08|33.2|35.59|32.71|0
1660677300000|2022-08-16 19:15:00|36|33.12|36.37|33.49|36.37|33.49|35.63|32.75|0
1660677600000|2022-08-16 19:20:00|36.33|33.45|36.79|33.91|36.84|33.96|36|33.12|0
1660677900000|2022-08-16 19:25:00|36.84|33.96|37.09|34.21|37.3|34.42|36.67|33.79|0
1660678200000|2022-08-16 19:30:00|37.13|34.25|37.56|34.68|37.69|34.81|37.05|34.17|0
1660678500000|2022-08-16 19:35:00|37.6|34.72|37.1|34.7|37.73|35.01|37.08|34.38|0
1660678800000|2022-08-16 19:40:00|37.15|34.75|35.82|33.42|37.49|35.09|35.74|33.34|0
1660679100000|2022-08-16 19:45:00|35.78|33.38|36.8|34.4|36.97|34.57|35.78|33.38|0
1660679400000|2022-08-16 19:50:00|36.93|34.53|36.24|33.84|36.97|34.57|36.16|33.76|0
1660679700000|2022-08-16 19:55:00|36.33|33.93|35.78|33.38|36.33|33.93|35.57|33.17|0
1660680000000|2022-08-16 20:00:00|35.73|33.33|35.36|32.96|35.73|33.33|35.23|32.83|0
1660680300000|2022-08-16 20:05:00|35.31|32.91|35.31|32.91|35.48|33.08|35.31|32.91|0
1660680600000|2022-08-16 20:10:00|35.35|32.95|35.15|32.75|35.44|33.04|35.15|32.75|0
1660680900000|2022-08-16 20:15:00|35.3|32.5|35.43|32.63|35.47|32.67|35.2|32.4|0
1660681200000|2022-08-16 20:20:00|35.47|32.67|35.47|32.67|35.51|32.71|35.43|32.63|0
1660681500000|2022-08-16 20:25:00|35.43|32.63|35.34|32.54|35.47|32.67|35.34|32.54|0
1660681800000|2022-08-16 20:30:00|35.38|32.58|35.59|32.79|35.59|32.79|35.38|32.58|0
1660682100000|2022-08-16 20:35:00|35.63|32.83|35.88|33.08|35.92|33.12|35.63|32.83|0
1660682400000|2022-08-16 20:40:00|35.92|33.12|35.92|33.12|35.92|33.12|35.88|33.08|0
1660682700000|2022-08-16 20:45:00|35.96|33.16|36.13|33.33|36.17|33.37|35.96|33.16|0
1660683000000|2022-08-16 20:50:00|36.15|33.35|36.51|33.71|36.51|33.71|36.15|33.35|0
1660683300000|2022-08-16 20:55:00|36.55|33.75|36.5|33.7|36.55|33.75|36.49|33.69|0
1660683600000|2022-08-16 21:00:00|36.44|33.64|36.46|33.66|36.46|33.66|36.42|33.62|0
1660683900000|2022-08-16 21:05:00|36.45|33.65|36.42|33.62|36.45|33.65|36.41|33.61|0
1660684200000|2022-08-16 21:10:00|36.43|33.63|36.41|33.61|36.43|33.63|36.41|33.61|0
1660684500000|2022-08-16 21:15:00|36.39|33.59|36.3|33.5|36.39|33.59|36.26|33.46|0
1660684800000|2022-08-16 21:20:00|36.32|33.52|36.31|33.51|36.34|33.54|36.31|33.51|0
1660685100000|2022-08-16 21:25:00|36.34|33.54|36.38|33.58|36.38|33.58|36.34|33.54|0
1660685400000|2022-08-16 21:30:00|36.37|33.57|36.37|33.57|36.37|33.57|36.37|33.57|0
1660685700000|2022-08-16 21:35:00|36.42|33.62|36.35|33.55|36.42|33.62|36.32|33.52|0
1660686000000|2022-08-16 21:40:00|36.36|33.56|36.4|33.6|36.41|33.61|36.35|33.55|0
1660686300000|2022-08-16 21:45:00|36.38|33.58|36.41|33.61|36.43|33.63|36.38|33.58|0
1660686600000|2022-08-16 21:50:00|36.39|33.59|36.39|33.59|36.41|33.61|36.39|33.59|0
1660686900000|2022-08-16 21:55:00|36.4|33.6|36.39|33.59|36.41|33.61|36.39|33.59|0
1660687200000|2022-08-16 22:00:00|36.3|33.5|35.81|33.01|36.3|33.5|35.79|32.99|0
1660687500000|2022-08-16 22:05:00|35.86|33.06|35.73|32.93|35.9|33.1|35.65|32.85|0
1660687800000|2022-08-16 22:10:00|35.75|32.95|35.9|33.1|35.9|33.1|35.73|32.93|0
1660688100000|2022-08-16 22:15:00|35.89|33.09|35.68|32.88|35.89|33.09|35.62|32.82|0
1660688400000|2022-08-16 22:20:00|35.73|32.93|35.79|32.99|35.93|33.13|35.73|32.93|0
1660688700000|2022-08-16 22:25:00|35.77|32.97|35.85|33.05|35.85|33.05|35.68|32.88|0
1660689000000|2022-08-16 22:30:00|35.91|33.11|35.78|32.98|35.91|33.11|35.76|32.96|0
1660689300000|2022-08-16 22:35:00|35.76|32.96|35.85|33.05|35.85|33.05|35.64|32.84|0
1660689600000|2022-08-16 22:40:00|35.93|33.13|35.93|33.13|36.01|33.21|35.8|33|0
1660689900000|2022-08-16 22:45:00|35.91|33.11|35.72|32.92|35.91|33.11|35.7|32.9|0
1660690200000|2022-08-16 22:50:00|35.76|32.96|35.88|33.08|35.88|33.08|35.72|32.92|0
1660690500000|2022-08-16 22:55:00|35.84|33.04|35.78|32.98|35.84|33.04|35.78|32.98|0
1660690800000|2022-08-16 23:00:00|35.76|32.96|35.75|32.95|35.86|33.06|35.71|32.91|0
1660691100000|2022-08-16 23:05:00|35.71|32.91|35.63|32.83|35.71|32.91|35.5|32.7|0
1660691400000|2022-08-16 23:10:00|35.67|32.87|35.71|32.91|35.75|32.95|35.65|32.85|0
1660691700000|2022-08-16 23:15:00|35.67|32.87|35.54|32.74|35.79|32.99|35.54|32.74|0
1660692000000|2022-08-16 23:20:00|35.63|32.83|35.54|32.74|35.67|32.87|35.46|32.66|0
1660692300000|2022-08-16 23:25:00|35.52|32.72|35.41|32.61|35.54|32.74|35.41|32.61|0
1660692600000|2022-08-16 23:30:00|35.46|32.66|35.41|32.61|35.5|32.7|35.37|32.57|0
1660692900000|2022-08-16 23:35:00|35.37|32.57|35.49|32.69|35.54|32.74|35.37|32.57|0
1660693200000|2022-08-16 23:40:00|35.54|32.74|35.45|32.65|35.54|32.74|35.41|32.61|0
1660693500000|2022-08-16 23:45:00|35.49|32.69|35.66|32.86|35.74|32.94|35.45|32.65|0
1660693800000|2022-08-16 23:50:00|35.68|32.88|35.95|33.15|35.95|33.15|35.57|32.77|0
1660694100000|2022-08-16 23:55:00|35.99|33.19|35.95|33.15|36.2|33.4|35.95|33.15|0
1660694400000|2022-08-17 00:00:00|35.99|33.19|35.78|32.98|36.16|33.36|35.61|32.81|0
1660694700000|2022-08-17 00:05:00|35.82|33.02|36.11|33.31|36.12|33.32|35.82|33.02|0
1660695000000|2022-08-17 00:10:00|36.09|33.29|36.49|33.69|36.54|33.74|36.07|33.27|0
1660695300000|2022-08-17 00:15:00|36.54|33.74|36.75|33.95|36.79|33.99|36.49|33.69|0
1660695600000|2022-08-17 00:20:00|36.79|33.99|36.45|33.65|36.83|34.03|36.32|33.52|0
1660695900000|2022-08-17 00:25:00|36.41|33.61|35.96|33.16|36.41|33.61|35.94|33.14|0
1660696200000|2022-08-17 00:30:00|35.98|33.18|36.19|33.39|36.28|33.48|35.86|33.06|0
1660696500000|2022-08-17 00:35:00|36.23|33.43|35.94|33.14|36.23|33.43|35.9|33.1|0
1660696800000|2022-08-17 00:40:00|35.98|33.18|35.77|32.97|35.98|33.18|35.77|32.97|0
1660697100000|2022-08-17 00:45:00|35.79|32.99|36.02|33.22|36.04|33.24|35.73|32.93|0
1660697400000|2022-08-17 00:50:00|36.06|33.26|36.02|33.22|36.06|33.26|35.98|33.18|0
1660697700000|2022-08-17 00:55:00|36.06|33.26|36.1|33.3|36.18|33.38|36.02|33.22|0
1660698000000|2022-08-17 01:00:00|36.08|33.28|35.72|32.92|36.1|33.3|35.6|32.8|0
1660698300000|2022-08-17 01:05:00|35.7|32.9|35.72|32.92|35.76|32.96|35.64|32.84|0
1660698600000|2022-08-17 01:10:00|35.7|32.9|35.93|33.13|36.01|33.21|35.68|32.88|0
1660698900000|2022-08-17 01:15:00|35.97|33.17|35.88|33.08|36.05|33.25|35.8|33|0
1660699200000|2022-08-17 01:20:00|35.86|33.06|35.84|33.04|35.93|33.13|35.8|33|0
1660699500000|2022-08-17 01:25:00|35.88|33.08|35.76|32.96|35.92|33.12|35.61|32.81|0
1660699800000|2022-08-17 01:30:00|35.8|33|35.88|33.08|35.96|33.16|35.71|32.91|0
1660700100000|2022-08-17 01:35:00|35.9|33.1|35.54|32.74|35.92|33.12|35.46|32.66|0
1660700400000|2022-08-17 01:40:00|35.5|32.7|35.54|32.74|35.71|32.91|35.5|32.7|0
1660700700000|2022-08-17 01:45:00|35.58|32.78|35.58|32.78|35.67|32.87|35.42|32.62|0
1660701000000|2022-08-17 01:50:00|35.62|32.82|35.92|33.12|35.92|33.12|35.58|32.78|0
1660701300000|2022-08-17 01:55:00|35.96|33.16|36|33.2|36.08|33.28|35.79|32.99|0
1660701600000|2022-08-17 02:00:00|36.04|33.24|35.91|33.11|36.06|33.26|35.83|33.03|0
1660701900000|2022-08-17 02:05:00|35.89|33.09|35.83|33.03|35.97|33.17|35.7|32.9|0
1660702200000|2022-08-17 02:10:00|35.79|32.99|35.7|32.9|35.87|33.07|35.62|32.82|0
1660702500000|2022-08-17 02:15:00|35.68|32.88|35.84|33.04|35.87|33.07|35.66|32.86|0
1660702800000|2022-08-17 02:20:00|35.82|33.02|35.74|32.94|35.93|33.13|35.74|32.94|0
1660703100000|2022-08-17 02:25:00|35.7|32.9|35.82|33.02|35.86|33.06|35.66|32.86|0
1660703400000|2022-08-17 02:30:00|35.86|33.06|36.16|33.36|36.16|33.36|35.84|33.04|0
1660703700000|2022-08-17 02:35:00|36.11|33.31|35.82|33.02|36.24|33.44|35.78|32.98|0
1660704000000|2022-08-17 02:40:00|35.86|33.06|35.78|32.98|36.07|33.27|35.78|32.98|0
1660704300000|2022-08-17 02:45:00|35.82|33.02|35.9|33.1|35.9|33.1|35.77|32.97|0
1660704600000|2022-08-17 02:50:00|35.86|33.06|35.86|33.06|35.86|33.06|35.73|32.93|0
1660704900000|2022-08-17 02:55:00|35.81|33.01|35.81|33.01|35.88|33.08|35.77|32.97|0
1660705200000|2022-08-17 03:00:00|35.83|33.03|35.77|32.97|35.94|33.14|35.77|32.97|0
1660705500000|2022-08-17 03:05:00|35.79|32.99|35.89|33.09|35.89|33.09|35.77|32.97|0
1660705800000|2022-08-17 03:10:00|35.94|33.14|35.98|33.18|35.98|33.18|35.83|33.03|0
1660706100000|2022-08-17 03:15:00|35.93|33.13|35.81|33.01|35.98|33.18|35.81|33.01|0
1660706400000|2022-08-17 03:20:00|35.85|33.05|35.78|32.98|35.93|33.13|35.78|32.98|0
1660706700000|2022-08-17 03:25:00|35.81|33.01|35.93|33.13|35.97|33.17|35.76|32.96|0
1660707000000|2022-08-17 03:30:00|35.95|33.15|35.8|33|35.95|33.15|35.76|32.96|0
1660707300000|2022-08-17 03:35:00|35.76|32.96|35.8|33|35.8|33|35.63|32.83|0
1660707600000|2022-08-17 03:40:00|35.84|33.04|35.8|33|35.84|33.04|35.76|32.96|0
1660707900000|2022-08-17 03:45:00|35.78|32.98|35.76|32.96|35.8|33|35.71|32.91|0
1660708200000|2022-08-17 03:50:00|35.71|32.91|35.88|33.08|35.88|33.08|35.71|32.91|0
1660708500000|2022-08-17 03:55:00|35.92|33.12|35.92|33.12|35.92|33.12|35.8|33|0
1660708800000|2022-08-17 04:00:00|35.96|33.16|36.09|33.29|36.09|33.29|35.96|33.16|0
1660709100000|2022-08-17 04:05:00|36.07|33.27|36.04|33.24|36.13|33.33|36.04|33.24|0
1660709400000|2022-08-17 04:10:00|36.09|33.29|36.09|33.29|36.13|33.33|36.06|33.26|0
1660709700000|2022-08-17 04:15:00|36.06|33.26|36.04|33.24|36.09|33.29|36.04|33.24|0
1660710000000|2022-08-17 04:20:00|36|33.2|36.04|33.24|36.04|33.24|35.96|33.16|0
1660710300000|2022-08-17 04:25:00|36.08|33.28|36.17|33.37|36.17|33.37|36.08|33.28|0
1660710600000|2022-08-17 04:30:00|36.21|33.41|36.33|33.53|36.33|33.53|36.21|33.41|0
1660710900000|2022-08-17 04:35:00|36.31|33.51|36.29|33.49|36.42|33.62|36.29|33.49|0
1660711200000|2022-08-17 04:40:00|36.31|33.51|36.5|33.7|36.5|33.7|36.31|33.51|0
1660711500000|2022-08-17 04:45:00|36.48|33.68|36.37|33.57|36.48|33.68|36.37|33.57|0
1660711800000|2022-08-17 04:50:00|36.39|33.59|36.41|33.61|36.43|33.63|36.37|33.57|0
1660712100000|2022-08-17 04:55:00|36.43|33.63|36.45|33.65|36.54|33.74|36.43|33.63|0
1660712400000|2022-08-17 05:00:00|36.54|33.74|36.84|34.04|36.84|34.04|36.54|33.74|0
1660712700000|2022-08-17 05:05:00|36.88|34.08|36.66|33.86|36.88|34.08|36.62|33.82|0
1660713000000|2022-08-17 05:10:00|36.68|33.88|36.79|33.99|36.88|34.08|36.68|33.88|0
1660713300000|2022-08-17 05:15:00|36.75|33.95|36.83|34.03|36.83|34.03|36.7|33.9|0
1660713600000|2022-08-17 05:20:00|36.81|34.01|36.75|33.95|36.92|34.12|36.75|33.95|0
1660713900000|2022-08-17 05:25:00|36.77|33.97|36.62|33.82|36.83|34.03|36.57|33.77|0
1660714200000|2022-08-17 05:30:00|36.64|33.84|36.7|33.9|36.7|33.9|36.53|33.73|0
1660714500000|2022-08-17 05:35:00|36.66|33.86|36.57|33.77|36.78|33.98|36.57|33.77|0
1660714800000|2022-08-17 05:40:00|36.59|33.79|36.53|33.73|36.61|33.81|36.48|33.68|0
1660715100000|2022-08-17 05:45:00|36.48|33.68|36.44|33.64|36.57|33.77|36.27|33.47|0
1660715400000|2022-08-17 05:50:00|36.4|33.6|36.57|33.77|36.61|33.81|36.37|33.57|0
1660715700000|2022-08-17 05:55:00|36.61|33.81|37.04|34.24|37.12|34.32|36.61|33.81|0
1660716000000|2022-08-17 06:00:00|36.99|34.19|36.73|33.93|37.04|34.24|36.69|33.89|0
1660716300000|2022-08-17 06:05:00|36.78|33.98|36.31|33.51|36.78|33.98|36.31|33.51|0
1660716600000|2022-08-17 06:10:00|36.35|33.55|36.09|33.29|36.37|33.57|35.97|33.17|0
1660716900000|2022-08-17 06:15:00|36.05|33.25|35.8|33|36.18|33.38|35.67|32.87|0
1660717200000|2022-08-17 06:20:00|35.76|32.96|35.88|33.08|35.92|33.12|35.75|32.95|0
1660717500000|2022-08-17 06:25:00|35.9|33.1|35.96|33.16|36.17|33.37|35.88|33.08|0
1660717800000|2022-08-17 06:30:00|36|33.2|35.79|32.99|36.05|33.25|35.75|32.95|0
1660718100000|2022-08-17 06:35:00|35.83|33.03|35.37|32.57|35.83|33.03|35.35|32.55|0
1660718400000|2022-08-17 06:40:00|35.42|32.62|35.6|32.8|35.62|32.82|35.33|32.53|0
1660718700000|2022-08-17 06:45:00|35.58|32.78|35.43|32.63|35.62|32.82|35.33|32.53|0
1660719000000|2022-08-17 06:50:00|35.41|32.61|35.49|32.69|35.62|32.82|35.41|32.61|0
1660719300000|2022-08-17 06:55:00|35.51|32.71|35.41|32.61|35.54|32.74|35.41|32.61|0
1660719600000|2022-08-17 07:00:00|35.47|32.67|35.22|32.42|35.58|32.78|35.2|32.4|0
1660719900000|2022-08-17 07:05:00|35.04|32.64|34.92|32.52|35.04|32.64|34.67|32.27|0
1660720200000|2022-08-17 07:10:00|34.83|32.43|34.71|32.31|34.92|32.52|34.63|32.23|0
1660720500000|2022-08-17 07:15:00|34.63|32.23|34.5|32.1|34.83|32.43|34.5|32.1|0
1660720800000|2022-08-17 07:20:00|34.46|32.06|34.83|32.43|34.97|32.57|34.46|32.06|0
1660721100000|2022-08-17 07:25:00|34.87|32.47|35.26|32.86|35.26|32.86|34.67|32.27|0
1660721400000|2022-08-17 07:30:00|35.28|32.88|34.87|32.47|35.28|32.88|34.79|32.39|0
1660721700000|2022-08-17 07:35:00|34.91|32.51|34.54|32.14|35.07|32.67|34.54|32.14|0
1660722000000|2022-08-17 07:40:00|34.46|32.06|34.17|31.77|34.5|32.1|34.13|31.73|0
1660722300000|2022-08-17 07:45:00|34.13|31.73|34.01|31.61|34.43|32.03|33.97|31.57|0
1660722600000|2022-08-17 07:50:00|34.05|31.65|34.05|31.65|34.29|31.89|33.97|31.57|0
1660722900000|2022-08-17 07:55:00|34.01|31.61|34|31.6|34.17|31.77|33.96|31.56|0
1660723200000|2022-08-17 08:00:00|33.96|31.56|33.76|31.36|33.96|31.56|33.4|31|0
1660723500000|2022-08-17 08:05:00|33.72|31.32|33.68|31.28|33.82|31.42|33.52|31.12|0
1660723800000|2022-08-17 08:10:00|33.66|31.26|34.12|31.72|34.18|31.78|33.4|31|0
1660724100000|2022-08-17 08:15:00|34.04|31.64|33.68|31.28|34.16|31.76|33.68|31.28|0
1660724400000|2022-08-17 08:20:00|33.72|31.32|33.92|31.52|33.92|31.52|33.48|31.08|0
1660724700000|2022-08-17 08:25:00|33.88|31.48|33.39|30.99|33.88|31.48|33.39|30.99|0
1660725000000|2022-08-17 08:30:00|33.31|30.91|33.35|30.95|33.43|31.03|33.27|30.87|0
1660725300000|2022-08-17 08:35:00|33.31|30.91|33.23|30.83|33.35|30.95|33.03|30.63|0
1660725600000|2022-08-17 08:40:00|33.27|30.87|33.15|30.75|33.43|31.03|33.11|30.71|0
1660725900000|2022-08-17 08:45:00|33.19|30.79|32.87|30.47|33.31|30.91|32.87|30.47|0
1660726200000|2022-08-17 08:50:00|32.91|30.51|33.23|30.83|33.27|30.87|32.91|30.51|0
1660726500000|2022-08-17 08:55:00|33.27|30.87|32.95|30.55|33.27|30.87|32.87|30.47|0
1660726800000|2022-08-17 09:00:00|32.89|30.49|33.15|30.75|33.3|30.9|32.87|30.47|0
1660727100000|2022-08-17 09:05:00|33.22|30.82|33.18|30.78|33.38|30.98|33.14|30.74|0
1660727400000|2022-08-17 09:10:00|33.2|30.8|33.02|30.62|33.22|30.82|32.98|30.58|0
1660727700000|2022-08-17 09:15:00|33.04|30.64|32.9|30.5|33.06|30.66|32.86|30.46|0
1660728000000|2022-08-17 09:20:00|32.86|30.46|32.94|30.54|33.02|30.62|32.82|30.42|0
1660728300000|2022-08-17 09:25:00|32.98|30.58|33.22|30.82|33.32|30.92|32.94|30.54|0
1660728600000|2022-08-17 09:30:00|33.18|30.78|32.78|30.38|33.26|30.86|32.7|30.3|0
1660728900000|2022-08-17 09:35:00|32.76|30.36|32.82|30.42|32.94|30.54|32.62|30.22|0
1660729200000|2022-08-17 09:40:00|32.78|30.38|32.7|30.3|33.02|30.62|32.66|30.26|0
1660729500000|2022-08-17 09:45:00|32.66|30.26|32.35|29.95|32.74|30.34|32.35|29.95|0
1660729800000|2022-08-17 09:50:00|32.31|29.91|32|29.6|32.35|29.95|31.88|29.48|0
1660730100000|2022-08-17 09:55:00|31.96|29.56|32.07|29.67|32.11|29.71|31.84|29.44|0
1660730400000|2022-08-17 10:00:00|32|29.6|32.89|30.49|32.89|30.49|31.31|28.91|0
1660730700000|2022-08-17 10:05:00|32.91|30.51|32.81|30.41|32.97|30.57|32.81|30.41|0
1660731000000|2022-08-17 10:10:00|32.79|30.39|32.66|30.26|32.89|30.49|32.58|30.18|0
1660731300000|2022-08-17 10:15:00|32.77|30.37|32.35|29.95|32.77|30.37|32.31|29.91|0
1660731600000|2022-08-17 10:20:00|32.38|29.98|32.27|29.87|32.58|30.18|32.27|29.87|0
1660731900000|2022-08-17 10:25:00|32.23|29.83|32.38|29.98|32.38|29.98|31.96|29.56|0
1660732200000|2022-08-17 10:30:00|32.36|29.96|32.38|29.98|32.42|30.02|31.62|29.22|0
1660732500000|2022-08-17 10:35:00|32.42|30.02|32.3|29.9|32.42|30.02|32.15|29.75|0
1660732800000|2022-08-17 10:40:00|32.28|29.88|31.84|29.44|32.28|29.88|31.69|29.29|0
1660733100000|2022-08-17 10:45:00|31.8|29.4|31.69|29.29|31.92|29.52|31.54|29.14|0
1660733400000|2022-08-17 10:50:00|31.72|29.32|31.76|29.36|31.84|29.44|31.69|29.29|0
1660733700000|2022-08-17 10:55:00|31.8|29.4|32.07|29.67|32.08|29.68|31.61|29.21|0
1660734000000|2022-08-17 11:00:00|32.14|29.74|31.87|29.47|32.31|29.91|31.76|29.36|0
1660734300000|2022-08-17 11:05:00|31.91|29.51|31.61|29.21|31.99|29.59|31.53|29.13|0
1660734600000|2022-08-17 11:10:00|31.62|29.22|31.45|29.05|31.83|29.43|31.45|29.05|0
1660734900000|2022-08-17 11:15:00|31.4|29|31.23|28.83|31.55|29.15|30.89|28.49|0
1660735200000|2022-08-17 11:20:00|31.19|28.79|31.47|29.07|31.6|29.2|31.08|28.68|0
1660735500000|2022-08-17 11:25:00|31.45|29.05|31.19|28.79|31.53|29.13|31.07|28.67|0
1660735800000|2022-08-17 11:30:00|31.15|28.75|31.15|28.75|31.18|28.78|30.63|28.23|0
1660736100000|2022-08-17 11:35:00|31.11|28.71|31|28.6|31.26|28.86|30.77|28.37|0
1660736400000|2022-08-17 11:40:00|30.98|28.58|30.88|28.48|31.07|28.67|30.77|28.37|0
1660736700000|2022-08-17 11:45:00|30.86|28.46|31.82|29.42|31.89|29.49|30.67|28.27|0
1660737000000|2022-08-17 11:50:00|31.86|29.46|32.01|29.61|32.01|29.61|31.7|29.3|0
1660737300000|2022-08-17 11:55:00|32.04|29.64|32.06|29.66|32.12|29.72|31.89|29.49|0
1660737600000|2022-08-17 12:00:00|32.08|29.68|32.35|29.95|32.5|30.1|32.06|29.66|0
1660737900000|2022-08-17 12:05:00|32.31|29.91|32.35|29.95|32.46|30.06|32.16|29.76|0
1660738200000|2022-08-17 12:10:00|32.38|29.98|32.27|29.87|32.65|30.25|32.12|29.72|0
1660738500000|2022-08-17 12:15:00|32.23|29.83|32.5|30.1|32.5|30.1|32.15|29.75|0
1660738800000|2022-08-17 12:20:00|32.54|30.14|31.96|29.56|32.57|30.17|31.85|29.45|0
1660739100000|2022-08-17 12:25:00|31.92|29.52|31.94|29.54|32.04|29.64|31.73|29.33|0
1660739400000|2022-08-17 12:30:00|31.24|28.84|31.56|29.16|32.23|29.83|31.06|28.66|0
1660739700000|2022-08-17 12:35:00|31.58|29.18|32.15|29.75|32.3|29.9|31.54|29.14|0
1660740000000|2022-08-17 12:40:00|32.18|29.78|32.15|29.75|32.49|30.09|31.99|29.59|0
1660740300000|2022-08-17 12:45:00|32.11|29.71|32.22|29.82|32.34|29.94|31.8|29.4|0
1660740600000|2022-08-17 12:50:00|32.18|29.78|31.54|29.14|32.65|30.25|31.54|29.14|0
1660740900000|2022-08-17 12:55:00|31.5|29.1|31.62|29.22|31.8|29.4|31.39|28.99|0
1660741200000|2022-08-17 13:00:00|31.63|29.23|31.5|29.1|31.78|29.38|31.2|28.8|0
1660741500000|2022-08-17 13:05:00|31.54|29.14|32.14|29.74|32.22|29.82|31.5|29.1|0
1660741800000|2022-08-17 13:10:00|32.18|29.78|31.69|29.29|32.2|29.8|31.46|29.06|0
1660742100000|2022-08-17 13:15:00|31.67|29.27|31.68|29.28|31.88|29.48|31.38|28.98|0
1660742400000|2022-08-17 13:20:00|31.72|29.32|32.14|29.74|32.18|29.78|31.67|29.27|0
1660742700000|2022-08-17 13:25:00|32.08|29.68|31.46|29.06|32.08|29.68|31.46|29.06|0
1660743000000|2022-08-17 13:30:00|31.61|29.21|31.39|28.99|32.83|30.43|31.13|28.73|0
1660743300000|2022-08-17 13:35:00|31.2|28.8|31.54|29.14|32.46|30.06|31.2|28.8|0
1660743600000|2022-08-17 13:40:00|31.5|29.1|30.98|28.58|31.5|29.1|30.49|28.09|0
1660743900000|2022-08-17 13:45:00|31.01|28.61|33|30.6|33|30.6|30.75|28.35|0
1660744200000|2022-08-17 13:50:00|32.96|30.56|33.27|30.87|33.55|31.15|32.39|29.99|0
1660744500000|2022-08-17 13:55:00|33.31|30.91|33.67|31.27|33.86|31.46|33.2|30.8|0
1660744800000|2022-08-17 14:00:00|33.65|31.25|33.59|31.19|33.67|31.27|32.96|30.56|0
1660745100000|2022-08-17 14:05:00|33.7|31.3|33.43|31.03|34.5|32.1|33.35|30.95|0
1660745400000|2022-08-17 14:10:00|33.35|30.95|32.53|30.13|33.66|31.26|32.34|29.94|0
1660745700000|2022-08-17 14:15:00|32.49|30.09|32.1|29.7|32.53|30.13|31.46|29.06|0
1660746000000|2022-08-17 14:20:00|32.14|29.74|32.25|29.85|32.71|30.31|32.1|29.7|0
1660746300000|2022-08-17 14:25:00|32.33|29.93|32.44|30.04|32.67|30.27|32.25|29.85|0
1660746600000|2022-08-17 14:30:00|32.37|29.97|32.29|29.89|32.64|30.24|31.98|29.58|0
1660746900000|2022-08-17 14:35:00|32.36|29.96|31.64|29.24|32.36|29.96|31.04|28.64|0
1660747200000|2022-08-17 14:40:00|31.6|29.2|33.38|30.98|33.46|31.06|31.6|29.2|0
1660747500000|2022-08-17 14:45:00|33.42|31.02|33.34|30.94|33.93|31.53|33.3|30.9|0
1660747800000|2022-08-17 14:50:00|33.3|30.9|31.92|29.52|33.34|30.94|31.81|29.41|0
1660748100000|2022-08-17 14:55:00|31.89|29.49|31.92|29.52|32.26|29.86|31.77|29.37|0
1660748400000|2022-08-17 15:00:00|32|29.6|32.38|29.98|32.57|30.17|32|29.6|0
1660748700000|2022-08-17 15:05:00|32.34|29.94|32.09|29.69|32.53|30.13|31.88|29.48|0
1660749000000|2022-08-17 15:10:00|32.05|29.65|32.01|29.61|32.62|30.22|31.93|29.53|0
1660749300000|2022-08-17 15:15:00|32.05|29.65|31.04|28.64|32.24|29.84|30.82|28.42|0
1660749600000|2022-08-17 15:20:00|31.08|28.68|31.45|29.05|31.6|29.2|30.93|28.53|0
1660749900000|2022-08-17 15:25:00|31.6|29.2|31.41|29.01|31.6|29.2|31|28.6|0
1660750200000|2022-08-17 15:30:00|31.45|29.05|30.43|28.03|31.94|29.54|30.32|27.92|0
1660750500000|2022-08-17 15:35:00|30.39|27.99|29.95|27.55|30.54|28.14|29.84|27.44|0
1660750800000|2022-08-17 15:40:00|29.99|27.59|29.68|27.28|30.37|27.97|29.47|27.07|0
1660751100000|2022-08-17 15:45:00|29.64|27.24|29.36|26.96|29.75|27.35|29.07|26.67|0
1660751400000|2022-08-17 15:50:00|29.32|26.92|29.68|27.28|29.75|27.35|29.25|26.85|0
1660751700000|2022-08-17 15:55:00|29.71|27.31|29.53|27.13|29.86|27.46|29.46|27.06|0
1660752000000|2022-08-17 16:00:00|29.6|27.2|30.18|27.78|30.22|27.82|29.53|27.13|0
1660752300000|2022-08-17 16:05:00|30.22|27.82|29.66|27.26|30.73|28.33|29.62|27.22|0
1660752600000|2022-08-17 16:10:00|29.62|27.22|29.62|27.22|29.73|27.33|29.44|27.04|0
1660752900000|2022-08-17 16:15:00|29.63|27.23|30.05|27.65|30.09|27.69|29.62|27.22|0
1660753200000|2022-08-17 16:20:00|30.01|27.61|30.64|28.24|30.67|28.27|29.87|27.47|0
1660753500000|2022-08-17 16:25:00|30.71|28.31|30.97|28.57|30.97|28.57|30.41|28.01|0
1660753800000|2022-08-17 16:30:00|30.93|28.53|30.89|28.49|30.97|28.57|30.67|28.27|0
1660754100000|2022-08-17 16:35:00|30.86|28.46|31.45|29.05|31.87|29.47|30.82|28.42|0
1660754400000|2022-08-17 16:40:00|31.38|28.98|31.57|29.17|31.72|29.32|31.23|28.83|0
1660754700000|2022-08-17 16:45:00|31.53|29.13|31.41|29.01|31.79|29.39|31.38|28.98|0
1660755000000|2022-08-17 16:50:00|31.45|29.05|31.3|28.9|31.53|29.13|31.15|28.75|0
1660755300000|2022-08-17 16:55:00|31.34|28.94|31.37|28.97|31.52|29.12|31.15|28.75|0
1660755600000|2022-08-17 17:00:00|31.3|28.9|31.3|28.9|31.41|29.01|30.74|28.34|0
1660755900000|2022-08-17 17:05:00|31.26|28.86|31.32|28.92|31.64|29.24|31.07|28.67|0
1660756200000|2022-08-17 17:10:00|31.36|28.96|31.77|29.37|31.91|29.51|31.36|28.96|0
1660756500000|2022-08-17 17:15:00|31.85|29.45|31.36|28.96|32.12|29.72|31.32|28.92|0
1660756800000|2022-08-17 17:20:00|31.39|28.99|31.51|29.11|31.92|29.52|31.39|28.99|0
1660757100000|2022-08-17 17:25:00|31.54|29.14|32.27|29.87|32.34|29.94|31.5|29.1|0
1660757400000|2022-08-17 17:30:00|32.23|29.83|32|29.6|32.61|30.21|31.69|29.29|0
1660757700000|2022-08-17 17:35:00|32.03|29.63|32.07|29.67|32.11|29.71|31.73|29.33|0
1660758000000|2022-08-17 17:40:00|32.03|29.63|31.96|29.56|32.38|29.98|31.96|29.56|0
1660758300000|2022-08-17 17:45:00|31.99|29.59|32.11|29.71|32.15|29.75|31.84|29.44|0
1660758600000|2022-08-17 17:50:00|32.07|29.67|32.07|29.67|32.45|30.05|32.07|29.67|0
1660758900000|2022-08-17 17:55:00|32.03|29.63|31.95|29.55|32.18|29.78|31.76|29.36|0
1660759200000|2022-08-17 18:00:00|31.89|29.49|33.27|30.87|34.71|32.31|31.57|29.17|0
1660759500000|2022-08-17 18:05:00|33.23|30.83|33.25|30.85|33.85|31.45|32.26|29.86|0
1660759800000|2022-08-17 18:10:00|32.97|30.57|34.29|31.89|34.29|31.89|32.65|30.25|0
1660760100000|2022-08-17 18:15:00|34.53|32.13|33.76|31.36|34.94|32.54|33.28|30.88|0
1660760400000|2022-08-17 18:20:00|33.68|31.28|33.16|30.76|33.84|31.44|32.42|30.02|0
1660760700000|2022-08-17 18:25:00|33.2|30.8|34.04|31.64|34.16|31.76|32.75|30.35|0
1660761000000|2022-08-17 18:30:00|34.12|31.72|34.49|32.09|34.73|32.33|33.68|31.28|0
1660761300000|2022-08-17 18:35:00|34.53|32.13|35.47|33.07|35.56|33.16|34.53|32.13|0
1660761600000|2022-08-17 18:40:00|35.39|32.99|33.67|31.27|35.39|32.99|33.67|31.27|0
1660761900000|2022-08-17 18:45:00|33.63|31.23|33.63|31.23|34|31.6|33.16|30.76|0
1660762200000|2022-08-17 18:50:00|33.61|31.21|33.15|30.75|33.83|31.43|32.96|30.56|0
1660762500000|2022-08-17 18:55:00|33.11|30.71|32.76|30.36|33.59|31.19|32.72|30.32|0
1660762800000|2022-08-17 19:00:00|32.68|30.28|33.51|31.11|33.55|31.15|32.56|30.16|0
1660763100000|2022-08-17 19:05:00|33.47|31.07|32.72|30.32|33.95|31.55|32.6|30.2|0
1660763400000|2022-08-17 19:10:00|32.74|30.34|31.33|28.93|32.91|30.51|30.62|28.22|0
1660763700000|2022-08-17 19:15:00|31.44|29.04|31.23|28.35|31.61|29.08|30.88|28.35|0
1660764000000|2022-08-17 19:20:00|31.19|28.31|31.83|28.95|31.95|29.07|30.86|27.98|0
1660764300000|2022-08-17 19:25:00|31.87|28.99|31.98|29.1|32.33|29.45|31.38|28.5|0
1660764600000|2022-08-17 19:30:00|31.79|28.91|31.55|28.67|31.91|29.03|31.26|28.38|0
1660764900000|2022-08-17 19:35:00|31.57|28.69|31.72|28.84|32.1|29.22|31.45|28.57|0
1660765200000|2022-08-17 19:40:00|31.73|28.85|31.98|29.1|32.17|29.29|31.64|28.76|0
1660765500000|2022-08-17 19:45:00|31.9|29.02|31.11|28.23|31.9|29.02|31.04|28.16|0
1660765800000|2022-08-17 19:50:00|31.33|28.45|31.52|28.64|31.56|28.68|30.52|27.64|0
1660766100000|2022-08-17 19:55:00|31.41|28.53|31.57|29.17|31.8|29.4|30.77|28.23|0
1660766400000|2022-08-17 20:00:00|31.69|29.29|31.84|29.44|31.91|29.51|31.46|29.06|0
1660766700000|2022-08-17 20:05:00|31.8|29.4|32.03|29.63|32.03|29.63|31.72|29.32|0
1660767000000|2022-08-17 20:10:00|31.99|29.59|32.14|29.74|32.22|29.82|31.95|29.55|0
1660767300000|2022-08-17 20:15:00|32.3|29.5|32.26|29.46|32.3|29.5|32.15|29.35|0
1660767600000|2022-08-17 20:20:00|32.22|29.42|32.22|29.42|32.26|29.46|32.22|29.42|0
1660767900000|2022-08-17 20:25:00|32.18|29.38|32.26|29.46|32.26|29.46|32.18|29.38|0
1660768200000|2022-08-17 20:30:00|32.3|29.5|32.3|29.5|32.37|29.57|32.3|29.5|0
1660768500000|2022-08-17 20:35:00|32.34|29.54|32.31|29.51|32.34|29.54|32.26|29.46|0
1660768800000|2022-08-17 20:40:00|32.33|29.53|32.37|29.57|32.41|29.61|32.26|29.46|0
1660769100000|2022-08-17 20:45:00|32.39|29.59|32.33|29.53|32.41|29.61|32.33|29.53|0
1660769400000|2022-08-17 20:50:00|32.37|29.57|32.22|29.42|32.37|29.57|32.22|29.42|0
1660769700000|2022-08-17 20:55:00|32.29|29.49|32.05|29.25|32.37|29.57|32.02|29.22|0
1660770000000|2022-08-17 21:00:00|32.01|29.21|31.99|29.19|32.05|29.25|31.98|29.18|0
1660770300000|2022-08-17 21:05:00|32.02|29.22|31.92|29.12|32.03|29.23|31.92|29.12|0
1660770600000|2022-08-17 21:10:00|31.94|29.14|31.92|29.12|31.94|29.14|31.92|29.12|0
1660770900000|2022-08-17 21:15:00|31.91|29.11|31.93|29.13|31.94|29.14|31.91|29.11|0
1660771200000|2022-08-17 21:20:00|31.92|29.12|31.91|29.11|31.96|29.16|31.91|29.11|0
1660771500000|2022-08-17 21:25:00|31.9|29.1|31.94|29.14|31.94|29.14|31.9|29.1|0
1660771800000|2022-08-17 21:30:00|31.93|29.13|31.95|29.15|31.95|29.15|31.93|29.13|0
1660772100000|2022-08-17 21:35:00|31.93|29.13|31.9|29.1|31.93|29.13|31.89|29.09|0
1660772400000|2022-08-17 21:40:00|31.89|29.09|31.81|29.01|31.89|29.09|31.8|29|0
1660772700000|2022-08-17 21:45:00|31.82|29.02|31.8|29|31.83|29.03|31.8|29|0
1660773000000|2022-08-17 21:50:00|31.79|28.99|31.8|29|31.8|29|31.79|28.99|0
1660773300000|2022-08-17 21:55:00|31.79|28.99|31.79|28.99|31.79|28.99|31.76|28.96|0
1660773600000|2022-08-17 22:00:00|31.73|28.93|31.15|28.35|31.73|28.93|31.07|28.27|0
1660773900000|2022-08-17 22:05:00|31.19|28.39|31.22|28.42|31.28|28.48|31.07|28.27|0
1660774200000|2022-08-17 22:10:00|31.26|28.46|31.18|28.38|31.41|28.61|31.18|28.38|0
1660774500000|2022-08-17 22:15:00|31.2|28.4|31.2|28.4|31.3|28.5|31.18|28.38|0
1660774800000|2022-08-17 22:20:00|31.22|28.42|31.31|28.51|31.35|28.55|31.18|28.38|0
1660775100000|2022-08-17 22:25:00|31.29|28.49|31.33|28.53|31.37|28.57|31.22|28.42|0
1660775400000|2022-08-17 22:30:00|31.35|28.55|31.25|28.45|31.37|28.57|31.25|28.45|0
1660775700000|2022-08-17 22:35:00|31.23|28.43|31.01|28.21|31.23|28.43|30.99|28.19|0
1660776000000|2022-08-17 22:40:00|30.9|28.1|30.77|27.97|30.92|28.12|30.73|27.93|0
1660776300000|2022-08-17 22:45:00|30.8|28|30.69|27.89|30.88|28.08|30.69|27.89|0
1660776600000|2022-08-17 22:50:00|30.65|27.85|30.76|27.96|30.76|27.96|30.58|27.78|0
1660776900000|2022-08-17 22:55:00|30.73|27.93|30.72|27.92|30.76|27.96|30.69|27.89|0
1660777200000|2022-08-17 23:00:00|30.71|27.91|30.59|27.79|30.72|27.92|30.5|27.7|0
1660777500000|2022-08-17 23:05:00|30.58|27.78|30.5|27.7|30.58|27.78|30.45|27.65|0
1660777800000|2022-08-17 23:10:00|30.46|27.66|30.43|27.63|30.5|27.7|30.43|27.63|0
1660778100000|2022-08-17 23:15:00|30.46|27.66|30.1|27.3|30.46|27.66|30.1|27.3|0
1660778400000|2022-08-17 23:20:00|30.13|27.33|30.18|27.38|30.42|27.62|30.13|27.33|0
1660778700000|2022-08-17 23:25:00|30.2|27.4|30.17|27.37|30.28|27.48|30.09|27.29|0
1660779000000|2022-08-17 23:30:00|30.13|27.33|30.04|27.24|30.24|27.44|30.02|27.22|0
1660779300000|2022-08-17 23:35:00|30.06|27.26|30.05|27.25|30.16|27.36|30.02|27.22|0
1660779600000|2022-08-17 23:40:00|30.07|27.27|30.31|27.51|30.31|27.51|30.05|27.25|0
1660779900000|2022-08-17 23:45:00|30.33|27.53|30.34|27.54|30.49|27.69|30.31|27.51|0
1660780200000|2022-08-17 23:50:00|30.38|27.58|30.2|27.4|30.42|27.62|29.98|27.18|0
1660780500000|2022-08-17 23:55:00|30.23|27.43|30.27|27.47|30.41|27.61|30.2|27.4|0
1660780800000|2022-08-18 00:00:00|30.19|27.39|30.05|27.25|30.3|27.5|30.01|27.21|0
1660781100000|2022-08-18 00:05:00|30.08|27.28|30.05|27.25|30.23|27.43|30.01|27.21|0
1660781400000|2022-08-18 00:10:00|30.06|27.26|29.9|27.1|30.06|27.26|29.86|27.06|0
1660781700000|2022-08-18 00:15:00|29.94|27.14|30.23|27.43|30.26|27.46|29.94|27.14|0
1660782000000|2022-08-18 00:20:00|30.26|27.46|29.97|27.17|30.3|27.5|29.97|27.17|0
1660782300000|2022-08-18 00:25:00|29.95|27.15|29.79|26.99|29.97|27.17|29.79|26.99|0
1660782600000|2022-08-18 00:30:00|29.75|26.95|29.66|26.86|29.9|27.1|29.61|26.81|0
1660782900000|2022-08-18 00:35:00|29.64|26.84|29.86|27.06|29.86|27.06|29.64|26.84|0
1660783200000|2022-08-18 00:40:00|29.82|27.02|29.93|27.13|30.04|27.24|29.82|27.02|0
1660783500000|2022-08-18 00:45:00|29.89|27.09|30.04|27.24|30.11|27.31|29.86|27.06|0
1660783800000|2022-08-18 00:50:00|30|27.2|30.18|27.38|30.25|27.45|29.96|27.16|0
1660784100000|2022-08-18 00:55:00|30.2|27.4|30.18|27.38|30.22|27.42|30.07|27.27|0
1660784400000|2022-08-18 01:00:00|30.14|27.34|30.58|27.78|30.58|27.78|30.09|27.29|0
1660784700000|2022-08-18 01:05:00|30.62|27.82|30.54|27.74|30.69|27.89|30.51|27.71|0
1660785000000|2022-08-18 01:10:00|30.56|27.76|30.65|27.85|30.69|27.89|30.51|27.71|0
1660785300000|2022-08-18 01:15:00|30.69|27.89|31.06|28.26|31.06|28.26|30.65|27.85|0
1660785600000|2022-08-18 01:20:00|31.02|28.22|30.95|28.15|31.1|28.3|30.87|28.07|0
1660785900000|2022-08-18 01:25:00|30.98|28.18|30.8|28|30.98|28.18|30.65|27.85|0
1660786200000|2022-08-18 01:30:00|30.76|27.96|30.68|27.88|30.87|28.07|30.61|27.81|0
1660786500000|2022-08-18 01:35:00|30.72|27.92|30.5|27.7|30.76|27.96|30.46|27.66|0
1660786800000|2022-08-18 01:40:00|30.46|27.66|30.57|27.77|30.61|27.81|30.37|27.57|0
1660787100000|2022-08-18 01:45:00|30.61|27.81|30.5|27.7|30.68|27.88|30.39|27.59|0
1660787400000|2022-08-18 01:50:00|30.42|27.62|30.22|27.42|30.46|27.66|30.13|27.33|0
1660787700000|2022-08-18 01:55:00|30.2|27.4|30.38|27.58|30.38|27.58|30.16|27.36|0
1660788000000|2022-08-18 02:00:00|30.35|27.55|30.53|27.73|30.58|27.78|30.31|27.51|0
1660788300000|2022-08-18 02:05:00|30.51|27.71|30.97|28.17|31.08|28.28|30.45|27.65|0
1660788600000|2022-08-18 02:10:00|30.93|28.13|30.82|28.02|31.05|28.25|30.8|28|0
1660788900000|2022-08-18 02:15:00|30.86|28.06|30.91|28.11|30.97|28.17|30.75|27.95|0
1660789200000|2022-08-18 02:20:00|30.93|28.13|30.71|27.91|30.93|28.13|30.67|27.87|0
1660789500000|2022-08-18 02:25:00|30.67|27.87|30.74|27.94|30.78|27.98|30.67|27.87|0
1660789800000|2022-08-18 02:30:00|30.71|27.91|30.67|27.87|30.76|27.96|30.59|27.79|0
1660790100000|2022-08-18 02:35:00|30.63|27.83|30.76|27.96|30.78|27.98|30.59|27.79|0
1660790400000|2022-08-18 02:40:00|30.74|27.94|30.85|28.05|30.89|28.09|30.74|27.94|0
1660790700000|2022-08-18 02:45:00|30.87|28.07|30.89|28.09|30.92|28.12|30.78|27.98|0
1660791000000|2022-08-18 02:50:00|30.85|28.05|30.85|28.05|30.92|28.12|30.74|27.94|0
1660791300000|2022-08-18 02:55:00|30.81|28.01|30.77|27.97|30.85|28.05|30.74|27.94|0
1660791600000|2022-08-18 03:00:00|30.81|28.01|30.84|28.04|30.96|28.16|30.81|28.01|0
1660791900000|2022-08-18 03:05:00|30.86|28.06|30.88|28.08|30.96|28.16|30.73|27.93|0
1660792200000|2022-08-18 03:10:00|30.9|28.1|30.9|28.1|30.95|28.15|30.81|28.01|0
1660792500000|2022-08-18 03:15:00|30.92|28.12|31.03|28.23|31.06|28.26|30.92|28.12|0
1660792800000|2022-08-18 03:20:00|30.99|28.19|30.95|28.15|31.03|28.23|30.91|28.11|0
1660793100000|2022-08-18 03:25:00|30.93|28.13|31.06|28.26|31.1|28.3|30.91|28.11|0
1660793400000|2022-08-18 03:30:00|31.04|28.24|30.91|28.11|31.06|28.26|30.91|28.11|0
1660793700000|2022-08-18 03:35:00|30.87|28.07|30.65|27.85|30.87|28.07|30.61|27.81|0
1660794000000|2022-08-18 03:40:00|30.63|27.83|30.5|27.7|30.69|27.89|30.46|27.66|0
1660794300000|2022-08-18 03:45:00|30.54|27.74|30.65|27.85|30.69|27.89|30.54|27.74|0
1660794600000|2022-08-18 03:50:00|30.61|27.81|30.63|27.83|30.68|27.88|30.54|27.74|0
1660794900000|2022-08-18 03:55:00|30.65|27.85|30.68|27.88|30.76|27.96|30.61|27.81|0
1660795200000|2022-08-18 04:00:00|30.64|27.84|30.61|27.81|30.72|27.92|30.61|27.81|0
1660795500000|2022-08-18 04:05:00|30.57|27.77|30.79|27.99|30.79|27.99|30.57|27.77|0
1660795800000|2022-08-18 04:10:00|30.77|27.97|30.64|27.84|30.79|27.99|30.64|27.84|0
1660796100000|2022-08-18 04:15:00|30.68|27.88|30.79|27.99|30.82|28.02|30.68|27.88|0
1660796400000|2022-08-18 04:20:00|30.81|28.01|30.82|28.02|30.82|28.02|30.75|27.95|0
1660796700000|2022-08-18 04:25:00|30.8|28|30.9|28.1|30.93|28.13|30.8|28|0
1660797000000|2022-08-18 04:30:00|30.93|28.13|30.9|28.1|30.97|28.17|30.9|28.1|0
1660797300000|2022-08-18 04:35:00|30.89|28.09|30.75|27.95|30.89|28.09|30.71|27.91|0
1660797600000|2022-08-18 04:40:00|30.71|27.91|30.6|27.8|30.71|27.91|30.52|27.72|0
1660797900000|2022-08-18 04:45:00|30.61|27.81|30.67|27.87|30.71|27.91|30.6|27.8|0
1660798200000|2022-08-18 04:50:00|30.71|27.91|30.52|27.72|30.71|27.91|30.52|27.72|0
1660798500000|2022-08-18 04:55:00|30.48|27.68|30.23|27.43|30.48|27.68|30.19|27.39|0
1660798800000|2022-08-18 05:00:00|30.19|27.39|30.37|27.57|30.41|27.61|30.15|27.35|0
1660799100000|2022-08-18 05:05:00|30.41|27.61|30.63|27.83|30.63|27.83|30.33|27.53|0
1660799400000|2022-08-18 05:10:00|30.59|27.79|30.7|27.9|30.77|27.97|30.59|27.79|0
1660799700000|2022-08-18 05:15:00|30.74|27.94|30.73|27.93|30.81|28.01|30.66|27.86|0
1660800000000|2022-08-18 05:20:00|30.7|27.9|30.59|27.79|30.73|27.93|30.59|27.79|0
1660800300000|2022-08-18 05:25:00|30.62|27.82|30.84|28.04|30.84|28.04|30.62|27.82|0
1660800600000|2022-08-18 05:30:00|30.82|28.02|30.62|27.82|30.84|28.04|30.47|27.67|0
1660800900000|2022-08-18 05:35:00|30.58|27.78|30.54|27.74|30.69|27.89|30.47|27.67|0
1660801200000|2022-08-18 05:40:00|30.58|27.78|30.51|27.71|30.62|27.82|30.51|27.71|0
1660801500000|2022-08-18 05:45:00|30.47|27.67|30.29|27.49|30.47|27.67|30.21|27.41|0
1660801800000|2022-08-18 05:50:00|30.32|27.52|30.06|27.26|30.43|27.63|29.99|27.19|0
1660802100000|2022-08-18 05:55:00|30.03|27.23|29.77|26.97|30.06|27.26|29.74|26.94|0
1660802400000|2022-08-18 06:00:00|29.7|26.9|29.81|27.01|29.92|27.12|29.38|26.58|0
1660802700000|2022-08-18 06:05:00|29.77|26.97|30.02|27.22|30.08|27.28|29.52|26.72|0
1660803000000|2022-08-18 06:10:00|30.08|27.28|30.75|27.95|30.75|27.95|29.71|26.91|0
1660803300000|2022-08-18 06:15:00|30.71|27.91|30.82|28.02|30.9|28.1|30.6|27.8|0
1660803600000|2022-08-18 06:20:00|30.86|28.06|30.6|27.8|30.9|28.1|30.56|27.76|0
1660803900000|2022-08-18 06:25:00|30.56|27.76|30.23|27.43|30.6|27.8|30.2|27.4|0
1660804200000|2022-08-18 06:30:00|30.27|27.47|29.8|27|30.27|27.47|29.69|26.89|0
1660804500000|2022-08-18 06:35:00|29.76|26.96|29.83|27.03|30.09|27.29|29.69|26.89|0
1660804800000|2022-08-18 06:40:00|29.91|27.11|30.01|27.21|30.01|27.21|29.69|26.89|0
1660805100000|2022-08-18 06:45:00|29.98|27.18|29.87|27.07|30.12|27.32|29.83|27.03|0
1660805400000|2022-08-18 06:50:00|29.94|27.14|29.54|26.74|29.98|27.18|29.54|26.74|0
1660805700000|2022-08-18 06:55:00|29.58|26.78|29.4|26.6|29.58|26.78|29.25|26.47|0
1660806000000|2022-08-18 07:00:00|29.54|26.74|29.65|26.85|29.83|27.03|29.51|26.71|0
1660806300000|2022-08-18 07:05:00|29.41|27.01|30.7|28.3|30.78|28.38|29.06|26.66|0
1660806600000|2022-08-18 07:10:00|30.74|28.34|30.74|28.34|30.89|28.49|30.57|28.17|0
1660806900000|2022-08-18 07:15:00|30.66|28.26|30.01|27.61|30.7|28.3|29.97|27.57|0
1660807200000|2022-08-18 07:20:00|29.9|27.5|30.51|28.11|30.59|28.19|29.86|27.46|0
1660807500000|2022-08-18 07:25:00|30.48|28.08|30.7|28.3|30.88|28.48|30.35|27.95|0
1660807800000|2022-08-18 07:30:00|30.68|28.28|30.81|28.41|30.88|28.48|30.53|28.13|0
1660808100000|2022-08-18 07:35:00|30.79|28.39|30.88|28.48|30.95|28.55|30.51|28.11|0
1660808400000|2022-08-18 07:40:00|30.84|28.44|30.71|28.31|31.1|28.7|30.69|28.29|0
1660808700000|2022-08-18 07:45:00|30.69|28.29|30.69|28.29|30.77|28.37|30.51|28.11|0
1660809000000|2022-08-18 07:50:00|30.73|28.33|30.47|28.07|30.76|28.36|30.4|28|0
1660809300000|2022-08-18 07:55:00|30.51|28.11|30.2|27.8|30.84|28.44|30.12|27.72|0
1660809600000|2022-08-18 08:00:00|30.27|27.87|30.43|28.03|30.49|28.09|30.16|27.76|0
1660809900000|2022-08-18 08:05:00|30.49|28.09|30.56|28.16|30.75|28.35|30.27|27.87|0
1660810200000|2022-08-18 08:10:00|30.52|28.12|30.45|28.05|30.6|28.2|30.34|27.94|0
1660810500000|2022-08-18 08:15:00|30.47|28.07|30.23|27.83|30.67|28.27|30.23|27.83|0
1660810800000|2022-08-18 08:20:00|30.21|27.81|30.08|27.68|30.21|27.81|29.86|27.46|0
1660811100000|2022-08-18 08:25:00|30.12|27.72|30.08|27.68|30.12|27.72|29.9|27.5|0
1660811400000|2022-08-18 08:30:00|30.12|27.72|30.17|27.77|30.2|27.8|29.93|27.53|0
1660811700000|2022-08-18 08:35:00|30.19|27.79|30.19|27.79|30.3|27.9|30|27.6|0
1660812000000|2022-08-18 08:40:00|30.15|27.75|30.7|28.3|30.74|28.34|30.06|27.66|0
1660812300000|2022-08-18 08:45:00|30.74|28.34|30.96|28.56|31.11|28.71|30.68|28.28|0
1660812600000|2022-08-18 08:50:00|30.92|28.52|30.77|28.37|31.11|28.71|30.77|28.37|0
1660812900000|2022-08-18 08:55:00|30.7|28.3|31.37|28.97|31.44|29.04|30.66|28.26|0
1660813200000|2022-08-18 09:00:00|31.4|29|31.33|28.93|31.55|29.15|31.29|28.89|0
1660813500000|2022-08-18 09:05:00|31.35|28.95|31.74|29.34|32.01|29.61|31.35|28.95|0
1660813800000|2022-08-18 09:10:00|31.7|29.3|31.55|29.15|31.89|29.49|31.55|29.15|0
1660814100000|2022-08-18 09:15:00|31.59|29.19|31.74|29.34|31.74|29.34|31.51|29.11|0
1660814400000|2022-08-18 09:20:00|31.7|29.3|31.7|29.3|31.89|29.49|31.62|29.22|0
1660814700000|2022-08-18 09:25:00|31.74|29.34|31.96|29.56|32.12|29.72|31.7|29.3|0
1660815000000|2022-08-18 09:30:00|31.94|29.54|31.85|29.45|32|29.6|31.77|29.37|0
1660815300000|2022-08-18 09:35:00|31.92|29.52|32.23|29.83|32.31|29.91|31.85|29.45|0
1660815600000|2022-08-18 09:40:00|32.21|29.81|32.42|30.02|32.46|30.06|32.15|29.75|0
1660815900000|2022-08-18 09:45:00|32.38|29.98|32.46|30.06|32.61|30.21|32.23|29.83|0
1660816200000|2022-08-18 09:50:00|32.42|30.02|32.73|30.33|32.73|30.33|32.27|29.87|0
1660816500000|2022-08-18 09:55:00|32.69|30.29|32.65|30.25|32.81|30.41|32.5|30.1|0
1660816800000|2022-08-18 10:00:00|32.69|30.29|33.35|30.95|33.35|30.95|32.65|30.25|0
1660817100000|2022-08-18 10:05:00|33.37|30.97|33.19|30.79|33.53|31.13|33.12|30.72|0
1660817400000|2022-08-18 10:10:00|33.23|30.83|32.84|30.44|33.23|30.83|32.8|30.4|0
1660817700000|2022-08-18 10:15:00|32.88|30.48|32.8|30.4|32.96|30.56|32.61|30.21|0
1660818000000|2022-08-18 10:20:00|32.84|30.44|32.8|30.4|32.92|30.52|32.68|30.28|0
1660818300000|2022-08-18 10:25:00|32.82|30.42|32.76|30.36|32.93|30.53|32.72|30.32|0
1660818600000|2022-08-18 10:30:00|32.78|30.38|32.85|30.45|32.93|30.53|32.78|30.38|0
1660818900000|2022-08-18 10:35:00|32.87|30.47|33.07|30.67|33.15|30.75|32.87|30.47|0
1660819200000|2022-08-18 10:40:00|33.11|30.71|32.68|30.28|33.15|30.75|32.68|30.28|0
1660819500000|2022-08-18 10:45:00|32.64|30.24|32.44|30.04|32.64|30.24|32.25|29.85|0
1660819800000|2022-08-18 10:50:00|32.42|30.02|32.4|30|32.52|30.12|32.25|29.85|0
1660820100000|2022-08-18 10:55:00|32.38|29.98|32.4|30|32.54|30.14|32.32|29.92|0
1660820400000|2022-08-18 11:00:00|32.36|29.96|32.38|29.98|32.48|30.08|32.13|29.73|0
1660820700000|2022-08-18 11:05:00|32.36|29.96|32.63|30.23|32.67|30.27|32.36|29.96|0
1660821000000|2022-08-18 11:10:00|32.67|30.27|32.78|30.38|32.78|30.38|32.63|30.23|0
1660821300000|2022-08-18 11:15:00|32.76|30.36|32.59|30.19|32.82|30.42|32.59|30.19|0
1660821600000|2022-08-18 11:20:00|32.55|30.15|32.51|30.11|32.72|30.32|32.39|29.99|0
1660821900000|2022-08-18 11:25:00|32.49|30.09|32.12|29.72|32.55|30.15|32.12|29.72|0
1660822200000|2022-08-18 11:30:00|32.16|29.76|32.82|30.42|32.97|30.57|32.1|29.7|0
1660822500000|2022-08-18 11:35:00|32.78|30.38|33.01|30.61|33.09|30.69|32.74|30.34|0
1660822800000|2022-08-18 11:40:00|33.05|30.65|33.01|30.61|33.09|30.69|32.72|30.32|0
1660823100000|2022-08-18 11:45:00|33.05|30.65|33.05|30.65|33.17|30.77|32.93|30.53|0
1660823400000|2022-08-18 11:50:00|33.01|30.61|33.05|30.65|33.09|30.69|32.87|30.47|0
1660823700000|2022-08-18 11:55:00|33.01|30.61|33.28|30.88|33.28|30.88|32.93|30.53|0
1660824000000|2022-08-18 12:00:00|33.26|30.86|33.64|31.24|33.68|31.28|33.2|30.8|0
1660824300000|2022-08-18 12:05:00|33.6|31.2|32.81|30.41|34.86|32.46|32.77|30.37|0
1660824600000|2022-08-18 12:10:00|32.85|30.45|32.26|29.86|32.85|30.45|32.22|29.82|0
1660824900000|2022-08-18 12:15:00|32.22|29.82|31.87|29.47|32.26|29.86|31.87|29.47|0
1660825200000|2022-08-18 12:20:00|31.84|29.44|31.91|29.51|31.99|29.59|31.8|29.4|0
1660825500000|2022-08-18 12:25:00|31.95|29.55|31.79|29.39|32.06|29.66|31.79|29.39|0
1660825800000|2022-08-18 12:30:00|31.81|29.41|31.83|29.43|31.91|29.51|31.15|28.75|0
1660826100000|2022-08-18 12:35:00|31.85|29.45|31.45|29.05|31.91|29.51|31.31|28.91|0
1660826400000|2022-08-18 12:40:00|31.43|29.03|31.56|29.16|31.6|29.2|30.96|28.56|0
1660826700000|2022-08-18 12:45:00|31.52|29.12|31.6|29.2|31.67|29.27|31.29|28.89|0
1660827000000|2022-08-18 12:50:00|31.56|29.16|31.63|29.23|31.79|29.39|31.29|28.89|0
1660827300000|2022-08-18 12:55:00|31.67|29.27|31.71|29.31|31.75|29.35|31.29|28.89|0
1660827600000|2022-08-18 13:00:00|31.82|29.42|31.24|28.84|31.86|29.46|31.21|28.81|0
1660827900000|2022-08-18 13:05:00|31.19|28.79|30.94|28.54|31.21|28.81|30.83|28.43|0
1660828200000|2022-08-18 13:10:00|30.98|28.58|31.01|28.61|31.2|28.8|30.94|28.54|0
1660828500000|2022-08-18 13:15:00|31.05|28.65|31.09|28.69|31.17|28.77|30.94|28.54|0
1660828800000|2022-08-18 13:20:00|31.13|28.73|31.05|28.65|31.28|28.88|31.01|28.61|0
1660829100000|2022-08-18 13:25:00|30.94|28.54|30.56|28.16|30.97|28.57|30.41|28.01|0
1660829400000|2022-08-18 13:30:00|30.64|28.24|29.6|27.2|30.86|28.46|29.5|27.1|0
1660829700000|2022-08-18 13:35:00|29.53|27.13|31.17|28.77|31.4|29|29.45|27.05|0
1660830000000|2022-08-18 13:40:00|31.14|28.74|31.55|29.15|31.63|29.23|30.65|28.25|0
1660830300000|2022-08-18 13:45:00|31.63|29.23|30.13|27.73|31.66|29.26|30.13|27.73|0
1660830600000|2022-08-18 13:50:00|30.17|27.77|30.43|28.03|30.83|28.43|30.02|27.62|0
1660830900000|2022-08-18 13:55:00|30.39|27.99|30.29|27.89|30.76|28.36|30.13|27.73|0
1660831200000|2022-08-18 14:00:00|30.13|27.73|30.09|27.69|30.17|27.77|29.55|27.15|0
1660831500000|2022-08-18 14:05:00|30.17|27.77|30.46|28.06|30.5|28.1|29.73|27.33|0
1660831800000|2022-08-18 14:10:00|30.38|27.98|30.38|27.98|30.46|28.06|29.87|27.47|0
1660832100000|2022-08-18 14:15:00|30.35|27.95|30.68|28.28|30.72|28.32|30.09|27.69|0
1660832400000|2022-08-18 14:20:00|30.71|28.31|29.84|27.44|31.2|28.8|29.58|27.18|0
1660832700000|2022-08-18 14:25:00|29.8|27.4|29.36|26.96|30.02|27.62|29.33|26.93|0
1660833000000|2022-08-18 14:30:00|29.44|27.04|29.47|27.07|29.69|27.29|28.86|26.46|0
1660833300000|2022-08-18 14:35:00|29.4|27|29.76|27.36|29.76|27.36|29.18|26.78|0
1660833600000|2022-08-18 14:40:00|29.8|27.4|30.27|27.87|30.61|28.21|29.69|27.29|0
1660833900000|2022-08-18 14:45:00|30.35|27.95|30.98|28.58|31.02|28.62|30.13|27.73|0
1660834200000|2022-08-18 14:50:00|31.02|28.62|30.55|28.15|31.13|28.73|30.35|27.95|0
1660834500000|2022-08-18 14:55:00|30.52|28.12|30.29|27.89|30.63|28.23|29.96|27.56|0
1660834800000|2022-08-18 15:00:00|30.37|27.97|29.89|27.49|30.81|28.41|29.78|27.38|0
1660835100000|2022-08-18 15:05:00|29.92|27.52|29.96|27.56|30.03|27.63|29.49|27.09|0
1660835400000|2022-08-18 15:10:00|30.07|27.67|30.59|28.19|30.62|28.22|29.96|27.56|0
1660835700000|2022-08-18 15:15:00|30.62|28.22|30.55|28.15|31.15|28.75|30.44|28.04|0
1660836000000|2022-08-18 15:20:00|30.51|28.11|31.49|29.09|31.49|29.09|30.51|28.11|0
1660836300000|2022-08-18 15:25:00|31.41|29.01|31.45|29.05|31.68|29.28|31.07|28.67|0
1660836600000|2022-08-18 15:30:00|31.56|29.16|31.69|29.29|32.02|29.62|31.22|28.82|0
1660836900000|2022-08-18 15:35:00|31.75|29.35|31.87|29.47|32.1|29.7|31.48|29.08|0
1660837200000|2022-08-18 15:40:00|31.91|29.51|31.9|29.5|32.21|29.81|31.64|29.24|0
1660837500000|2022-08-18 15:45:00|31.96|29.56|32.13|29.73|32.29|29.89|31.71|29.31|0
1660837800000|2022-08-18 15:50:00|32.21|29.81|31.98|29.58|32.41|30.01|31.83|29.43|0
1660838100000|2022-08-18 15:55:00|32.02|29.62|31.63|29.23|32.37|29.97|31.63|29.23|0
1660838400000|2022-08-18 16:00:00|31.75|29.35|31.94|29.54|32.03|29.63|31.44|29.04|0
1660838700000|2022-08-18 16:05:00|31.98|29.58|31.63|29.23|32.05|29.65|31.55|29.15|0
1660839000000|2022-08-18 16:10:00|31.59|29.19|31.51|29.11|31.78|29.38|31.4|29|0
1660839300000|2022-08-18 16:15:00|31.55|29.15|31.47|29.07|31.74|29.34|31.36|28.96|0
1660839600000|2022-08-18 16:20:00|31.43|29.03|30.16|27.76|31.43|29.03|30.05|27.65|0
1660839900000|2022-08-18 16:25:00|30.12|27.72|30.05|27.65|30.42|28.02|29.83|27.43|0
1660840200000|2022-08-18 16:30:00|30.08|27.68|30.19|27.79|30.23|27.83|29.79|27.39|0
1660840500000|2022-08-18 16:35:00|30.23|27.83|29.93|27.53|30.23|27.83|29.64|27.24|0
1660840800000|2022-08-18 16:40:00|29.86|27.46|29.1|26.7|30.01|27.61|29.1|26.7|0
1660841100000|2022-08-18 16:45:00|29.06|26.66|29.75|27.35|29.9|27.5|29.03|26.63|0
1660841400000|2022-08-18 16:50:00|29.71|27.31|29.86|27.46|29.86|27.46|29.57|27.17|0
1660841700000|2022-08-18 16:55:00|29.82|27.42|29.75|27.35|29.93|27.53|29.57|27.17|0
1660842000000|2022-08-18 17:00:00|29.78|27.38|29.53|27.13|29.97|27.57|29.45|27.05|0
1660842300000|2022-08-18 17:05:00|29.49|27.09|30.44|28.04|30.48|28.08|29.49|27.09|0
1660842600000|2022-08-18 17:10:00|30.48|28.08|29.89|27.49|30.74|28.34|29.89|27.49|0
1660842900000|2022-08-18 17:15:00|29.93|27.53|30.48|28.08|30.52|28.12|29.85|27.45|0
1660843200000|2022-08-18 17:20:00|30.51|28.11|30.44|28.04|30.78|28.38|30.25|27.85|0
1660843500000|2022-08-18 17:25:00|30.48|28.08|30.66|28.26|30.81|28.41|30.29|27.89|0
1660843800000|2022-08-18 17:30:00|30.7|28.3|30.73|28.33|30.85|28.45|30.4|28|0
1660844100000|2022-08-18 17:35:00|30.77|28.37|31.15|28.75|31.15|28.75|30.73|28.33|0
1660844400000|2022-08-18 17:40:00|31.19|28.79|31.07|28.67|31.22|28.82|31.03|28.63|0
1660844700000|2022-08-18 17:45:00|31.03|28.63|30.69|28.29|31.03|28.63|30.62|28.22|0
1660845000000|2022-08-18 17:50:00|30.66|28.26|30.77|28.37|30.99|28.59|30.66|28.26|0
1660845300000|2022-08-18 17:55:00|30.73|28.33|30.6|28.2|30.77|28.37|30.32|27.92|0
1660845600000|2022-08-18 18:00:00|30.62|28.22|30.61|28.21|30.8|28.4|30.28|27.88|0
1660845900000|2022-08-18 18:05:00|30.65|28.25|31.18|28.78|31.21|28.81|30.5|28.1|0
1660846200000|2022-08-18 18:10:00|31.14|28.74|31.1|28.7|31.44|29.04|30.8|28.4|0
1660846500000|2022-08-18 18:15:00|31.06|28.66|31.33|28.93|31.4|29|31.02|28.62|0
1660846800000|2022-08-18 18:20:00|31.29|28.89|31.32|28.92|31.36|28.96|30.95|28.55|0
1660847100000|2022-08-18 18:25:00|31.36|28.96|31.21|28.81|31.36|28.96|31.1|28.7|0
1660847400000|2022-08-18 18:30:00|31.25|28.85|30.79|28.39|31.25|28.85|30.57|28.17|0
1660847700000|2022-08-18 18:35:00|30.76|28.36|30.75|28.35|30.87|28.47|30.61|28.21|0
1660848000000|2022-08-18 18:40:00|30.72|28.32|31.24|28.84|31.24|28.84|30.68|28.28|0
1660848300000|2022-08-18 18:45:00|31.21|28.81|30.94|28.54|31.28|28.88|30.86|28.46|0
1660848600000|2022-08-18 18:50:00|30.98|28.58|31.81|29.41|31.81|29.41|30.9|28.5|0
1660848900000|2022-08-18 18:55:00|31.78|29.38|31.62|29.22|31.93|29.53|31.58|29.18|0
1660849200000|2022-08-18 19:00:00|31.58|29.18|31.85|29.45|31.93|29.53|31.47|29.07|0
1660849500000|2022-08-18 19:05:00|31.93|29.53|31.89|29.49|32.04|29.64|31.81|29.41|0
1660849800000|2022-08-18 19:10:00|31.93|29.53|32.16|29.76|32.31|29.91|31.77|29.37|0
1660850100000|2022-08-18 19:15:00|32.23|29.83|32.74|30.34|32.82|30.42|32.04|29.64|0
1660850400000|2022-08-18 19:20:00|32.7|30.3|32.82|30.42|32.86|30.46|32.27|29.87|0
1660850700000|2022-08-18 19:25:00|32.86|30.46|32.74|30.34|32.9|30.5|32.5|30.1|0
1660851000000|2022-08-18 19:30:00|32.78|30.38|33.05|30.65|33.09|30.69|32.46|30.06|0
1660851300000|2022-08-18 19:35:00|32.97|30.57|32.81|30.41|33.13|30.73|32.81|30.41|0
1660851600000|2022-08-18 19:40:00|32.85|30.45|32.77|30.37|33.01|30.61|32.58|30.18|0
1660851900000|2022-08-18 19:45:00|32.73|30.33|32.5|30.1|32.85|30.45|32.26|29.86|0
1660852200000|2022-08-18 19:50:00|32.38|29.98|31.45|29.05|32.38|29.98|31.38|28.98|0
1660852500000|2022-08-18 19:55:00|31.49|29.09|32.03|29.63|32.03|29.63|31.15|28.75|0
1660852800000|2022-08-18 20:00:00|31.99|29.59|31.08|28.68|32.29|29.89|31.08|28.68|0
1660853100000|2022-08-18 20:05:00|31.04|28.64|30.24|27.84|31.04|28.64|30.24|27.84|0
1660853400000|2022-08-18 20:10:00|30.27|27.87|30.05|27.65|30.42|28.02|30.05|27.65|0
1660853700000|2022-08-18 20:15:00|30.44|27.64|30.58|27.78|30.59|27.79|30.44|27.64|0
1660854000000|2022-08-18 20:20:00|30.55|27.75|30.66|27.86|30.7|27.9|30.55|27.75|0
1660854300000|2022-08-18 20:25:00|30.7|27.9|30.69|27.89|30.81|28.01|30.62|27.82|0
1660854600000|2022-08-18 20:30:00|30.66|27.86|30.77|27.97|30.81|28.01|30.66|27.86|0
1660854900000|2022-08-18 20:35:00|30.81|28.01|30.69|27.89|30.81|28.01|30.69|27.89|0
1660855200000|2022-08-18 20:40:00|30.73|27.93|30.77|27.97|30.77|27.97|30.65|27.85|0
1660855500000|2022-08-18 20:45:00|30.78|27.98|30.76|27.96|30.8|28|30.73|27.93|0
1660855800000|2022-08-18 20:50:00|30.73|27.93|30.84|28.04|30.86|28.06|30.73|27.93|0
1660856100000|2022-08-18 20:55:00|30.86|28.06|30.76|27.96|30.86|28.06|30.61|27.81|0
1660856400000|2022-08-18 21:00:00|30.79|27.99|30.77|27.97|30.79|27.99|30.72|27.92|0
1660856700000|2022-08-18 21:05:00|30.75|27.95|30.75|27.95|30.81|28.01|30.72|27.92|0
1660857000000|2022-08-18 21:10:00|30.74|27.94|30.79|27.99|30.79|27.99|30.74|27.94|0
1660857300000|2022-08-18 21:15:00|30.74|27.94|30.79|27.99|30.79|27.99|30.72|27.92|0
1660857600000|2022-08-18 21:20:00|30.8|28|30.7|27.9|30.8|28|30.69|27.89|0
1660857900000|2022-08-18 21:25:00|30.72|27.92|30.74|27.94|30.78|27.98|30.72|27.92|0
1660858200000|2022-08-18 21:30:00|30.75|27.95|30.74|27.94|30.75|27.95|30.73|27.93|0
1660858500000|2022-08-18 21:35:00|30.73|27.93|30.73|27.93|30.74|27.94|30.73|27.93|0
1660858800000|2022-08-18 21:40:00|30.72|27.92|30.67|27.87|30.72|27.92|30.67|27.87|0
1660859100000|2022-08-18 21:45:00|30.68|27.88|30.68|27.88|30.68|27.88|30.68|27.88|0
1660859700000|2022-08-18 21:55:00|30.65|27.85|30.63|27.83|30.68|27.88|30.63|27.83|0
1660860000000|2022-08-18 22:00:00|30.58|27.78|30.33|27.53|30.69|27.89|30.26|27.46|0
1660860300000|2022-08-18 22:05:00|30.3|27.5|30.5|27.7|30.59|27.79|30.3|27.5|0
1660860600000|2022-08-18 22:10:00|30.52|27.72|30.4|27.6|30.57|27.77|30.4|27.6|0
1660860900000|2022-08-18 22:15:00|30.42|27.62|30.4|27.6|30.48|27.68|30.37|27.57|0
1660861200000|2022-08-18 22:20:00|30.37|27.57|30.48|27.68|30.51|27.71|30.37|27.57|0
1660861500000|2022-08-18 22:25:00|30.44|27.64|30.44|27.64|30.66|27.86|30.44|27.64|0
1660861800000|2022-08-18 22:30:00|30.46|27.66|30.44|27.64|30.51|27.71|30.4|27.6|0
1660862100000|2022-08-18 22:35:00|30.47|27.67|30.4|27.6|30.47|27.67|30.32|27.52|0
1660862400000|2022-08-18 22:40:00|30.43|27.63|30.51|27.71|30.51|27.71|30.4|27.6|0
1660862700000|2022-08-18 22:45:00|30.47|27.67|30.32|27.52|30.47|27.67|30.32|27.52|0
1660863000000|2022-08-18 22:50:00|30.28|27.48|30.39|27.59|30.39|27.59|30.28|27.48|0
1660863300000|2022-08-18 22:55:00|30.36|27.56|30.32|27.52|30.39|27.59|30.32|27.52|0
1660863600000|2022-08-18 23:00:00|30.34|27.54|30.26|27.46|30.35|27.55|30.24|27.44|0
1660863900000|2022-08-18 23:05:00|30.28|27.48|30.28|27.48|30.32|27.52|30.24|27.44|0
1660864200000|2022-08-18 23:10:00|30.32|27.52|30.31|27.51|30.35|27.55|30.31|27.51|0
1660864500000|2022-08-18 23:15:00|30.33|27.53|30.28|27.48|30.33|27.53|30.24|27.44|0
1660864800000|2022-08-18 23:20:00|30.26|27.46|30.24|27.44|30.28|27.48|30.2|27.4|0
1660865100000|2022-08-18 23:25:00|30.27|27.47|30.38|27.58|30.39|27.59|30.24|27.44|0
1660865400000|2022-08-18 23:30:00|30.35|27.55|30.23|27.43|30.35|27.55|30.23|27.43|0
1660865700000|2022-08-18 23:35:00|30.27|27.47|30.2|27.4|30.27|27.47|30.16|27.36|0
1660866000000|2022-08-18 23:40:00|30.16|27.36|30.08|27.28|30.18|27.38|30.08|27.28|0
1660866300000|2022-08-18 23:45:00|30.12|27.32|30.19|27.39|30.19|27.39|30.08|27.28|0
1660866600000|2022-08-18 23:50:00|30.23|27.43|30.3|27.5|30.3|27.5|30.12|27.32|0
1660866900000|2022-08-18 23:55:00|30.27|27.47|30.45|27.65|30.45|27.65|30.23|27.43|0
1660867200000|2022-08-19 00:00:00|30.41|27.61|30.08|27.28|30.68|27.88|30.08|27.28|0
1660867500000|2022-08-19 00:05:00|29.78|26.98|29.89|27.09|29.93|27.13|29.67|26.87|0
1660867800000|2022-08-19 00:10:00|29.86|27.06|29.6|26.8|29.86|27.06|29.56|26.76|0
1660868100000|2022-08-19 00:15:00|29.63|26.83|29.78|26.98|29.85|27.05|29.6|26.8|0
1660868400000|2022-08-19 00:20:00|29.74|26.94|29.71|26.91|29.82|27.02|29.67|26.87|0
1660868700000|2022-08-19 00:25:00|29.7|26.9|29.48|26.68|29.7|26.9|29.38|26.58|0
1660869000000|2022-08-19 00:30:00|29.45|26.65|29.48|26.68|29.67|26.87|29.45|26.65|0
1660869300000|2022-08-19 00:35:00|29.52|26.72|29.45|26.65|29.56|26.76|29.37|26.58|0
1660869600000|2022-08-19 00:40:00|29.43|26.63|29.55|26.75|29.63|26.83|29.41|26.61|0
1660869900000|2022-08-19 00:45:00|29.52|26.72|29.48|26.68|29.59|26.79|29.41|26.61|0
1660870200000|2022-08-19 00:50:00|29.52|26.72|29.48|26.68|29.55|26.75|29.41|26.61|0
1660870500000|2022-08-19 00:55:00|29.51|26.71|29.59|26.79|29.73|26.93|29.51|26.71|0
1660870800000|2022-08-19 01:00:00|29.62|26.82|29.62|26.82|29.62|26.82|29.48|26.68|0
1660871100000|2022-08-19 01:05:00|29.58|26.78|29.69|26.89|29.77|26.97|29.58|26.78|0
1660871400000|2022-08-19 01:10:00|29.73|26.93|29.77|26.97|29.84|27.04|29.69|26.89|0
1660871700000|2022-08-19 01:15:00|29.82|27.02|29.65|26.85|29.88|27.08|29.62|26.82|0
1660872000000|2022-08-19 01:20:00|29.69|26.89|29.62|26.82|29.69|26.89|29.54|26.74|0
1660872300000|2022-08-19 01:25:00|29.65|26.85|29.56|26.76|29.69|26.89|29.54|26.74|0
1660872600000|2022-08-19 01:30:00|29.62|26.82|29.05|26.29|29.65|26.85|29.02|26.25|0
1660872900000|2022-08-19 01:35:00|29.09|26.32|29.36|26.56|29.36|26.56|29.09|26.32|0
1660873200000|2022-08-19 01:40:00|29.32|26.53|29.32|26.52|29.47|26.67|29.16|26.39|0
1660873500000|2022-08-19 01:45:00|29.33|26.54|29.5|26.7|29.54|26.74|29.24|26.45|0
1660873800000|2022-08-19 01:50:00|29.54|26.74|29.65|26.85|29.74|26.94|29.5|26.7|0
1660874100000|2022-08-19 01:55:00|29.61|26.81|29.64|26.84|29.68|26.88|29.54|26.74|0
1660874400000|2022-08-19 02:00:00|29.68|26.88|29.57|26.77|29.72|26.92|29.53|26.73|0
1660874700000|2022-08-19 02:05:00|29.61|26.81|29.57|26.77|29.75|26.95|29.53|26.73|0
1660875000000|2022-08-19 02:10:00|29.53|26.73|29.64|26.84|29.68|26.88|29.42|26.62|0
1660875300000|2022-08-19 02:15:00|29.6|26.8|29.55|26.75|29.71|26.91|29.53|26.73|0
1660875600000|2022-08-19 02:20:00|29.57|26.77|29.56|26.76|29.71|26.91|29.53|26.73|0
1660875900000|2022-08-19 02:25:00|29.53|26.73|29.56|26.76|29.64|26.84|29.53|26.73|0
1660876200000|2022-08-19 02:30:00|29.6|26.8|29.67|26.87|29.71|26.91|29.6|26.8|0
1660876500000|2022-08-19 02:35:00|29.71|26.91|29.96|27.16|30|27.2|29.67|26.87|0
1660876800000|2022-08-19 02:40:00|30|27.2|29.93|27.13|30.04|27.24|29.89|27.09|0
1660877100000|2022-08-19 02:45:00|29.96|27.16|29.89|27.09|29.96|27.16|29.85|27.05|0
1660877400000|2022-08-19 02:50:00|29.92|27.12|29.96|27.16|30.07|27.27|29.92|27.12|0
1660877700000|2022-08-19 02:55:00|29.92|27.12|30.18|27.38|30.18|27.38|29.92|27.12|0
1660878000000|2022-08-19 03:00:00|30.22|27.42|30.11|27.31|30.25|27.45|30.07|27.27|0
1660878300000|2022-08-19 03:05:00|30.03|27.23|30.03|27.23|30.14|27.34|29.99|27.19|0
1660878600000|2022-08-19 03:10:00|30.05|27.25|30.07|27.27|30.14|27.34|29.99|27.19|0
1660878900000|2022-08-19 03:15:00|30.03|27.23|30.06|27.26|30.14|27.34|30.03|27.23|0
1660879200000|2022-08-19 03:20:00|30.1|27.3|29.99|27.19|30.18|27.38|29.99|27.19|0
1660879500000|2022-08-19 03:25:00|30.03|27.23|29.88|27.08|30.06|27.26|29.88|27.08|0
1660879800000|2022-08-19 03:30:00|29.84|27.04|29.51|26.71|29.84|27.04|29.32|26.53|0
1660880100000|2022-08-19 03:35:00|29.47|26.67|29.64|26.84|29.65|26.85|29.47|26.67|0
1660880400000|2022-08-19 03:40:00|29.65|26.85|29.54|26.74|29.65|26.85|29.51|26.71|0
1660880700000|2022-08-19 03:45:00|29.51|26.71|29.43|26.63|29.62|26.82|29.34|26.54|0
1660881000000|2022-08-19 03:50:00|29.4|26.6|29.36|26.56|29.5|26.7|29.36|26.56|0
1660881300000|2022-08-19 03:55:00|29.4|26.6|29.32|26.53|29.4|26.6|29.28|26.49|0
1660881600000|2022-08-19 04:00:00|29.28|26.49|29.16|26.39|29.32|26.53|29.16|26.39|0
1660881900000|2022-08-19 04:05:00|29.2|26.42|29.16|26.39|29.24|26.45|29.13|26.35|0
1660882200000|2022-08-19 04:10:00|29.13|26.35|29.2|26.42|29.24|26.45|29.09|26.32|0
1660882500000|2022-08-19 04:15:00|29.24|26.45|29.31|26.52|29.31|26.52|29.2|26.42|0
1660882800000|2022-08-19 04:20:00|29.27|26.49|29.35|26.55|29.39|26.59|29.27|26.49|0
1660883100000|2022-08-19 04:25:00|29.31|26.52|29.31|26.52|29.39|26.59|29.27|26.48|0
1660883400000|2022-08-19 04:30:00|29.35|26.55|29.42|26.62|29.42|26.62|29.31|26.52|0
1660883700000|2022-08-19 04:35:00|29.4|26.6|29.12|26.34|29.42|26.62|29|26.24|0
1660884000000|2022-08-19 04:40:00|29.08|26.31|29.12|26.34|29.19|26.41|29|26.24|0
1660884300000|2022-08-19 04:45:00|29.08|26.31|29.04|26.27|29.12|26.34|29|26.24|0
1660884600000|2022-08-19 04:50:00|29.08|26.31|29.15|26.37|29.15|26.38|29.04|26.27|0
1660884900000|2022-08-19 04:55:00|29.11|26.34|29.07|26.3|29.19|26.41|29.04|26.27|0
1660885200000|2022-08-19 05:00:00|29.11|26.34|28.88|26.13|29.15|26.37|28.88|26.13|0
1660885500000|2022-08-19 05:05:00|28.85|26.1|28.92|26.17|28.92|26.17|28.73|26|0
1660885800000|2022-08-19 05:10:00|28.96|26.2|28.88|26.13|29|26.23|28.81|26.06|0
1660886100000|2022-08-19 05:15:00|28.84|26.1|28.92|26.16|29.03|26.27|28.84|26.1|0
1660886400000|2022-08-19 05:20:00|28.88|26.13|28.77|26.03|28.99|26.23|28.69|25.96|0
1660886700000|2022-08-19 05:25:00|28.8|26.06|28.76|26.02|28.84|26.09|28.62|25.89|0
1660887000000|2022-08-19 05:30:00|28.73|25.99|28.54|25.82|28.8|26.06|28.54|25.82|0
1660887300000|2022-08-19 05:35:00|28.58|25.85|28.43|25.72|28.58|25.85|28.28|25.58|0
1660887600000|2022-08-19 05:40:00|28.46|25.75|28.42|25.72|28.54|25.82|28.39|25.68|0
1660887900000|2022-08-19 05:45:00|28.46|25.75|29.27|26.48|29.27|26.48|28.46|25.75|0
1660888200000|2022-08-19 05:50:00|29.31|26.51|29.49|26.69|29.6|26.8|29.3|26.51|0
1660888500000|2022-08-19 05:55:00|29.45|26.65|29.34|26.55|29.49|26.69|29.34|26.55|0
1660888800000|2022-08-19 06:00:00|29.3|26.51|29.19|26.41|29.34|26.55|29.04|26.27|0
1660889100000|2022-08-19 06:05:00|29.23|26.44|29.07|26.3|29.34|26.54|29.04|26.27|0
1660889400000|2022-08-19 06:10:00|29.11|26.34|28.85|26.1|29.22|26.44|28.81|26.07|0
1660889700000|2022-08-19 06:15:00|28.81|26.07|29.33|26.53|29.72|26.92|28.49|25.78|0
1660890000000|2022-08-19 06:20:00|29.29|26.5|29.29|26.5|29.44|26.64|29.25|26.46|0
1660890300000|2022-08-19 06:25:00|29.25|26.46|29.21|26.43|29.44|26.64|29.06|26.29|0
1660890600000|2022-08-19 06:30:00|29.17|26.39|28.96|26.21|29.27|26.48|28.76|26.02|0
1660890900000|2022-08-19 06:35:00|28.98|26.22|28.46|25.75|29.06|26.29|28.32|25.62|0
1660891200000|2022-08-19 06:40:00|28.5|25.79|28.42|25.72|28.57|25.85|28.13|25.45|0
1660891500000|2022-08-19 06:45:00|28.39|25.68|28.51|25.79|28.51|25.79|27.92|25.26|0
1660891800000|2022-08-19 06:50:00|28.52|25.81|28.51|25.79|28.73|25.99|28.43|25.72|0
1660892100000|2022-08-19 06:55:00|28.54|25.82|28.28|25.59|28.56|25.84|28.1|25.43|0
1660892400000|2022-08-19 07:00:00|28.17|25.49|28.43|25.72|28.47|25.75|27.99|25.33|0
1660892700000|2022-08-19 07:05:00|28.28|25.88|28.45|26.05|28.59|26.19|28.24|25.84|0
1660893000000|2022-08-19 07:10:00|28.41|26.01|28.55|26.15|28.87|26.47|28.38|25.98|0
1660893300000|2022-08-19 07:15:00|28.59|26.19|28.62|26.22|28.82|26.42|28.39|25.99|0
1660893600000|2022-08-19 07:20:00|28.58|26.18|28.65|26.25|28.72|26.32|28.41|26.01|0
1660893900000|2022-08-19 07:25:00|28.62|26.22|28.62|26.22|28.65|26.25|28.33|25.93|0
1660894200000|2022-08-19 07:30:00|28.58|26.18|28.72|26.32|28.9|26.5|28.58|26.18|0
1660894500000|2022-08-19 07:35:00|28.7|26.3|28.58|26.18|28.79|26.39|28.47|26.07|0
1660894800000|2022-08-19 07:40:00|28.6|26.2|28.75|26.35|28.86|26.46|28.58|26.18|0
1660895100000|2022-08-19 07:45:00|28.72|26.32|28.47|26.07|28.86|26.46|28.43|26.03|0
1660895400000|2022-08-19 07:50:00|28.51|26.11|28.43|26.03|28.52|26.12|28.19|25.79|0
1660895700000|2022-08-19 07:55:00|28.45|26.05|28.5|26.1|28.79|26.39|28.45|26.05|0
1660896000000|2022-08-19 08:00:00|28.47|26.07|28.36|25.96|28.82|26.42|28.36|25.96|0
1660896300000|2022-08-19 08:05:00|28.4|26|28.01|25.61|28.43|26.03|27.97|25.57|0
1660896600000|2022-08-19 08:10:00|27.97|25.57|27.87|25.47|28.08|25.68|27.84|25.44|0
1660896900000|2022-08-19 08:15:00|27.83|25.43|27.73|25.33|27.94|25.54|27.42|25.02|0
1660897200000|2022-08-19 08:20:00|27.71|25.31|27.08|24.68|27.73|25.33|26.94|24.54|0
1660897500000|2022-08-19 08:25:00|27.06|24.66|27.09|24.69|27.11|24.71|26.94|24.54|0
1660897800000|2022-08-19 08:30:00|27.11|24.71|26.92|24.52|27.42|25.02|26.61|24.21|0
1660898100000|2022-08-19 08:35:00|26.88|24.48|27.35|24.95|27.38|24.98|26.88|24.48|0
1660898400000|2022-08-19 08:40:00|27.31|24.91|27.43|25.03|27.52|25.12|27.28|24.88|0
1660898700000|2022-08-19 08:45:00|27.41|25.01|27.55|25.15|27.72|25.32|27.38|24.98|0
1660899000000|2022-08-19 08:50:00|27.51|25.11|27.48|25.08|27.57|25.17|27.31|24.91|0
1660899300000|2022-08-19 08:55:00|27.5|25.1|27.75|25.35|27.79|25.39|27.38|24.98|0
1660899600000|2022-08-19 09:00:00|27.72|25.32|27.66|25.26|27.75|25.35|27.41|25.01|0
1660899900000|2022-08-19 09:05:00|27.6|25.2|27.61|25.21|27.68|25.28|27.48|25.08|0
1660900200000|2022-08-19 09:10:00|27.58|25.18|27.82|25.42|27.85|25.45|27.41|25.01|0
1660900500000|2022-08-19 09:15:00|27.78|25.38|27.92|25.52|28.06|25.66|27.75|25.35|0
1660900800000|2022-08-19 09:20:00|27.94|25.54|27.64|25.24|27.95|25.55|27.61|25.21|0
1660901100000|2022-08-19 09:25:00|27.62|25.22|27.78|25.38|27.85|25.45|27.61|25.21|0
1660901400000|2022-08-19 09:30:00|27.79|25.39|27.78|25.38|27.85|25.45|27.67|25.27|0
1660901700000|2022-08-19 09:35:00|27.79|25.39|27.78|25.38|27.87|25.47|27.54|25.14|0
1660902000000|2022-08-19 09:40:00|27.82|25.42|27.85|25.45|28.13|25.73|27.78|25.38|0
1660902300000|2022-08-19 09:45:00|27.9|25.5|27.64|25.24|28.09|25.69|27.61|25.21|0
1660902600000|2022-08-19 09:50:00|27.61|25.21|27.44|25.04|27.61|25.21|27.27|24.87|0
1660902900000|2022-08-19 09:55:00|27.38|24.98|27.21|24.81|27.54|25.14|27.13|24.73|0
1660903200000|2022-08-19 10:00:00|27.23|24.83|27.06|24.66|27.3|24.9|26.96|24.56|0
1660903500000|2022-08-19 10:05:00|27.08|24.68|26.89|24.49|27.16|24.76|26.86|24.46|0
1660903800000|2022-08-19 10:10:00|26.86|24.46|26.94|24.54|27.16|24.76|26.86|24.46|0
1660904100000|2022-08-19 10:15:00|26.92|24.52|27.29|24.89|27.33|24.93|26.89|24.49|0
1660904400000|2022-08-19 10:20:00|27.36|24.96|27.22|24.82|27.46|25.06|27.19|24.79|0
1660904700000|2022-08-19 10:25:00|27.19|24.79|27.21|24.81|27.29|24.89|27.06|24.66|0
1660905000000|2022-08-19 10:30:00|27.22|24.82|26.85|24.45|27.27|24.87|26.85|24.45|0
1660905300000|2022-08-19 10:35:00|26.87|24.47|26.29|23.89|27.02|24.62|26.22|23.82|0
1660905600000|2022-08-19 10:40:00|26.25|23.85|25.84|23.44|26.48|24.08|25.8|23.4|0
1660905900000|2022-08-19 10:45:00|25.89|23.49|25.76|23.36|25.96|23.56|25.7|23.3|0
1660906200000|2022-08-19 10:50:00|25.79|23.39|27.13|24.25|27.2|24.66|25.63|23.23|0
1660906500000|2022-08-19 10:55:00|27.16|24.28|27.09|24.69|27.19|24.79|26.96|24.08|0
1660906800000|2022-08-19 11:00:00|27.16|24.76|27.22|24.82|27.36|24.96|27.05|24.65|0
1660907100000|2022-08-19 11:05:00|27.17|24.77|27.32|24.92|27.36|24.96|26.79|24.39|0
1660907400000|2022-08-19 11:10:00|27.3|24.9|27.29|24.89|27.39|24.99|27.12|24.72|0
1660907700000|2022-08-19 11:15:00|27.32|24.92|27.12|24.72|27.42|25.02|27.08|24.68|0
1660908000000|2022-08-19 11:20:00|27.15|24.75|27.5|25.1|27.56|25.16|27.15|24.75|0
1660908300000|2022-08-19 11:25:00|27.49|25.09|27.25|24.85|27.52|25.12|27.22|24.82|0
1660908600000|2022-08-19 11:30:00|27.32|24.92|26.98|24.58|27.52|25.12|26.95|24.55|0
1660908900000|2022-08-19 11:35:00|26.95|24.55|27.08|24.68|27.08|24.68|26.81|24.41|0
1660909200000|2022-08-19 11:40:00|27.05|24.65|27.48|25.08|27.48|25.08|26.85|24.45|0
1660909500000|2022-08-19 11:45:00|27.52|25.12|27.48|25.08|27.62|25.22|27.41|25.01|0
1660909800000|2022-08-19 11:50:00|27.45|25.05|27.41|25.01|27.55|25.15|27.36|24.96|0
1660910100000|2022-08-19 11:55:00|27.38|24.98|27.78|25.38|27.82|25.42|27.28|24.88|0
1660910400000|2022-08-19 12:00:00|27.82|25.42|28.02|25.62|28.02|25.62|27.68|25.28|0
1660910700000|2022-08-19 12:05:00|27.95|25.55|28.03|25.63|28.11|25.71|27.82|25.42|0
1660911000000|2022-08-19 12:10:00|28.06|25.66|27.19|24.79|28.06|25.66|26.8|24.4|0
1660911300000|2022-08-19 12:15:00|27.16|24.76|27.32|24.92|27.32|24.92|27.09|24.69|0
1660911600000|2022-08-19 12:20:00|27.36|24.96|26.77|24.37|27.36|24.96|26.65|24.25|0
1660911900000|2022-08-19 12:25:00|26.79|24.39|26.95|24.55|26.95|24.55|26.62|24.22|0
1660912200000|2022-08-19 12:30:00|26.92|24.52|26.85|24.45|27.02|24.62|26.65|24.25|0
1660912500000|2022-08-19 12:35:00|26.87|24.47|27.35|24.95|27.39|24.99|26.87|24.47|0
1660912800000|2022-08-19 12:40:00|27.39|24.99|27.32|24.92|27.62|25.22|27.32|24.92|0
1660913100000|2022-08-19 12:45:00|27.35|24.95|27.38|24.98|27.59|25.19|27.32|24.92|0
1660913400000|2022-08-19 12:50:00|27.42|25.02|27.79|25.39|27.86|25.46|27.38|24.98|0
1660913700000|2022-08-19 12:55:00|27.83|25.43|27.48|25.08|27.89|25.49|27.35|24.95|0
1660914000000|2022-08-19 13:00:00|27.45|25.05|27.21|24.81|27.86|25.46|27.21|24.81|0
1660914300000|2022-08-19 13:05:00|27.18|24.78|27.69|25.29|27.69|25.29|27.14|24.74|0
1660914600000|2022-08-19 13:10:00|27.68|25.28|27.99|25.59|27.99|25.59|27.45|25.05|0
1660914900000|2022-08-19 13:15:00|28.03|25.63|28.23|25.83|28.23|25.83|27.92|25.52|0
1660915200000|2022-08-19 13:20:00|28.2|25.8|28.58|26.18|28.62|26.22|28.13|25.73|0
1660915500000|2022-08-19 13:25:00|28.69|26.29|28.68|26.28|28.83|26.43|28.41|26.01|0
1660915800000|2022-08-19 13:30:00|28.58|26.18|28.06|25.66|28.97|26.57|27.99|25.59|0
1660916100000|2022-08-19 13:35:00|28.16|25.76|27.85|25.45|28.58|26.18|27.58|25.18|0
1660916400000|2022-08-19 13:40:00|27.82|25.42|26.93|24.53|27.92|25.52|26.77|24.37|0
1660916700000|2022-08-19 13:45:00|26.73|24.33|26.57|24.17|26.97|24.57|26.4|24|0
1660917000000|2022-08-19 13:50:00|26.53|24.13|25.65|23.25|26.53|24.13|25.65|23.25|0
1660917300000|2022-08-19 13:55:00|25.62|23.22|26.91|24.51|27.31|24.91|24.96|22.58|0
1660917600000|2022-08-19 14:00:00|26.85|24.45|27.14|24.74|27.45|25.05|26.58|24.18|0
1660917900000|2022-08-19 14:05:00|27.18|24.78|26.68|24.28|27.45|25.05|26.65|24.25|0
1660918200000|2022-08-19 14:10:00|26.65|24.25|26.48|24.08|27.01|24.61|26.48|24.08|0
1660918500000|2022-08-19 14:15:00|26.51|24.11|26.81|24.41|27.01|24.61|26.28|23.88|0
1660918800000|2022-08-19 14:20:00|26.84|24.44|26.77|24.37|27.37|24.97|26.54|24.14|0
1660919100000|2022-08-19 14:25:00|26.81|24.41|26.91|24.51|27.07|24.67|26.41|24.01|0
1660919400000|2022-08-19 14:30:00|26.99|24.59|26.94|24.54|27.34|24.94|26.74|24.34|0
1660919700000|2022-08-19 14:35:00|26.9|24.5|26.97|24.57|27.07|24.67|26.74|24.34|0
1660920000000|2022-08-19 14:40:00|26.94|24.54|27.1|24.7|27.27|24.87|26.38|23.98|0
1660920300000|2022-08-19 14:45:00|27.07|24.67|27.27|24.87|27.4|25|27.03|24.63|0
1660920600000|2022-08-19 14:50:00|27.2|24.8|26.63|24.23|27.27|24.87|26.37|23.97|0
1660920900000|2022-08-19 14:55:00|26.6|24.2|26.05|23.65|26.77|24.37|25.98|23.58|0
1660921200000|2022-08-19 15:00:00|26.08|23.68|25.92|23.52|26.34|23.94|25.85|23.45|0
1660921500000|2022-08-19 15:05:00|25.88|23.48|26.66|24.26|26.66|24.26|25.04|22.65|0
1660921800000|2022-08-19 15:10:00|26.63|24.23|27.27|24.87|27.34|24.94|26.6|24.2|0
1660922100000|2022-08-19 15:15:00|27.24|24.84|27.47|25.07|27.47|25.07|27.08|24.68|0
1660922400000|2022-08-19 15:20:00|27.44|25.04|27.31|24.91|27.54|25.14|27.17|24.77|0
1660922700000|2022-08-19 15:25:00|27.34|24.94|23.99|21.7|27.51|25.11|23.79|21.53|0
1660923000000|2022-08-19 15:30:00|24.02|21.73|23.83|21.56|24.12|21.82|23.48|21.24|0
1660923300000|2022-08-19 15:35:00|23.79|21.53|24.11|21.82|24.24|21.93|23.79|21.53|0
1660923600000|2022-08-19 15:40:00|24.15|21.85|24.31|21.99|24.5|22.17|24.02|21.73|0
1660923900000|2022-08-19 15:45:00|24.34|22.02|24.84|22.48|25.03|22.65|24.21|21.9|0
1660924200000|2022-08-19 15:50:00|24.91|22.54|23.51|21.27|25.14|22.75|23.51|21.27|0
1660924500000|2022-08-19 15:55:00|23.47|21.24|23.38|21.15|23.54|21.3|23.28|21.07|0
1660924800000|2022-08-19 16:00:00|23.35|21.12|23.19|20.98|23.38|21.15|22.97|20.78|0
1660925100000|2022-08-19 16:05:00|23.22|21.01|23|20.81|23.28|21.06|22.93|20.75|0
1660925400000|2022-08-19 16:10:00|23.03|20.83|23.6|21.35|23.69|21.44|23.03|20.83|0
1660925700000|2022-08-19 16:15:00|23.66|21.41|23.89|21.61|24.08|21.79|23.66|21.41|0
1660926000000|2022-08-19 16:20:00|23.95|21.67|23.85|21.58|24.01|21.73|23.72|21.46|0
1660926300000|2022-08-19 16:25:00|23.82|21.55|23.47|21.23|23.82|21.55|23.34|21.12|0
1660926600000|2022-08-19 16:30:00|23.5|21.26|23.82|21.55|23.82|21.55|23.31|21.09|0
1660926900000|2022-08-19 16:35:00|23.79|21.52|24.53|22.2|24.57|22.23|23.75|21.49|0
1660927200000|2022-08-19 16:40:00|24.5|22.17|24.53|22.2|24.57|22.23|24.14|21.84|0
1660927500000|2022-08-19 16:45:00|24.5|22.17|24.17|21.87|24.73|22.38|24.17|21.87|0
1660927800000|2022-08-19 16:50:00|24.2|21.9|24.56|22.22|24.63|22.28|24.2|21.9|0
1660928100000|2022-08-19 16:55:00|24.6|22.25|24.4|22.07|24.93|22.55|24.4|22.07|0
1660928400000|2022-08-19 17:00:00|24.43|22.1|24.76|22.4|24.86|22.49|24.3|21.98|0
1660928700000|2022-08-19 17:05:00|24.79|22.43|24.46|22.13|24.79|22.43|24.23|21.92|0
1660929000000|2022-08-19 17:10:00|24.43|22.1|24.16|21.86|24.56|22.22|24.03|21.75|0
1660929300000|2022-08-19 17:15:00|24.2|21.89|24.03|21.74|24.36|22.04|24|21.71|0
1660929600000|2022-08-19 17:20:00|24.07|21.77|23.97|21.68|24.1|21.8|23.87|21.6|0
1660929900000|2022-08-19 17:25:00|23.93|21.65|23.74|21.48|24|21.71|23.68|21.42|0
1660930200000|2022-08-19 17:30:00|23.71|21.45|23.26|21.04|23.71|21.45|22.79|20.62|0
1660930500000|2022-08-19 17:35:00|23.27|21.06|23.07|20.87|23.27|21.06|22.91|20.73|0
1660930800000|2022-08-19 17:40:00|23.1|20.9|23.26|21.04|23.35|21.13|23.07|20.87|0
1660931100000|2022-08-19 17:45:00|23.19|20.99|23.41|21.18|23.45|21.21|23.16|20.96|0
1660931400000|2022-08-19 17:50:00|23.45|21.21|23.8|21.53|23.8|21.53|23.35|21.13|0
1660931700000|2022-08-19 17:55:00|23.83|21.56|23.83|21.56|23.96|21.68|23.67|21.41|0
1660932000000|2022-08-19 18:00:00|23.8|21.53|23.76|21.5|23.89|21.62|23.57|21.33|0
1660932300000|2022-08-19 18:05:00|23.73|21.47|23.67|21.41|23.86|21.59|23.57|21.33|0
1660932600000|2022-08-19 18:10:00|23.63|21.38|22.97|20.78|23.67|21.41|22.97|20.78|0
1660932900000|2022-08-19 18:15:00|22.94|20.75|22.84|20.67|23.03|20.84|22.78|20.61|0
1660933200000|2022-08-19 18:20:00|22.81|20.64|23.03|20.83|23.09|20.89|22.72|20.55|0
1660933500000|2022-08-19 18:25:00|23.06|20.86|23.21|21|23.28|21.06|22.9|20.72|0
1660933800000|2022-08-19 18:30:00|23.18|20.98|23.25|21.03|23.34|21.12|22.9|20.72|0
1660934100000|2022-08-19 18:35:00|23.21|21|22.84|20.66|23.28|21.06|22.84|20.66|0
1660934400000|2022-08-19 18:40:00|22.87|20.69|22.96|20.77|23.05|20.86|22.59|20.44|0
1660934700000|2022-08-19 18:45:00|22.99|20.8|23.02|20.83|23.15|20.94|22.8|20.63|0
1660935000000|2022-08-19 18:50:00|23.05|20.86|22.49|20.35|23.08|20.89|22.46|20.32|0
1660935300000|2022-08-19 18:55:00|22.55|20.4|22.43|20.29|22.71|20.54|22.18|20.07|0
1660935600000|2022-08-19 19:00:00|22.46|20.32|21.7|19.64|22.58|20.43|21.64|19.58|0
1660935900000|2022-08-19 19:05:00|21.73|19.66|21.64|19.58|21.88|19.8|21.52|19.47|0
1660936200000|2022-08-19 19:10:00|21.67|19.61|22.62|20.46|22.65|20.49|21.67|19.61|0
1660936500000|2022-08-19 19:15:00|22.59|20.44|22.62|20.46|22.96|20.77|22.43|20.3|0
1660936800000|2022-08-19 19:20:00|22.65|20.49|22.68|20.52|22.9|20.72|22.49|20.35|0
1660937100000|2022-08-19 19:25:00|22.74|20.57|21.92|19.83|22.86|20.68|21.7|19.64|0
1660937400000|2022-08-19 19:30:00|21.95|19.86|21.79|19.72|22.19|20.08|21.7|19.64|0
1660937700000|2022-08-19 19:35:00|21.82|19.75|21.79|19.72|22.01|19.91|21.67|19.61|0
1660938000000|2022-08-19 19:40:00|21.76|19.69|21.91|19.83|21.95|19.86|21.52|19.47|0
1660938300000|2022-08-19 19:45:00|21.94|19.85|21.88|19.8|22.07|19.96|21.52|19.47|0
1660938600000|2022-08-19 19:50:00|21.97|19.88|21.94|19.85|22.53|20.38|21.76|19.69|0
1660938900000|2022-08-19 19:55:00|21.97|19.88|21.79|19.71|22.19|20.07|21.79|19.71|0
1660939200000|2022-08-19 20:00:00|21.67|19.6|21.79|19.71|21.88|19.8|21.64|19.58|0
1660939500000|2022-08-19 20:05:00|21.82|19.74|21.91|19.82|21.91|19.82|21.73|19.66|0
1660939800000|2022-08-19 20:10:00|21.88|19.79|21.79|19.71|21.91|19.82|21.69|19.63|0
1661128200000|2022-08-22 00:30:00|19.89|18|20.14|18.22|20.17|18.25|19.86|17.97|0
1661128500000|2022-08-22 00:35:00|20.17|18.25|20.2|18.27|20.4|18.46|20.16|18.24|0
1661128800000|2022-08-22 00:40:00|20.17|18.25|20.2|18.27|20.23|18.3|20.08|18.17|0
1661129100000|2022-08-22 00:45:00|20.23|18.3|20.25|18.32|20.27|18.34|20.11|18.2|0
1661129400000|2022-08-22 00:50:00|20.22|18.3|20.17|18.25|20.25|18.32|20.17|18.25|0
1661129700000|2022-08-22 00:55:00|20.14|18.22|19.94|18.04|20.22|18.3|19.86|17.96|0
1661130000000|2022-08-22 01:00:00|19.91|18.01|19.99|18.09|20.08|18.17|19.91|18.01|0
1661130300000|2022-08-22 01:05:00|20.01|18.1|19.94|18.04|20.05|18.14|19.85|17.96|0
1661130600000|2022-08-22 01:10:00|19.97|18.06|20.11|18.19|20.13|18.22|19.91|18.01|0
1661130900000|2022-08-22 01:15:00|20.05|18.14|20.1|18.19|20.19|18.27|19.99|18.09|0
1661131200000|2022-08-22 01:20:00|20.16|18.24|20.36|18.42|20.52|18.56|20.16|18.24|0
1661131500000|2022-08-22 01:25:00|20.42|18.47|20.56|18.6|20.65|18.68|20.36|18.42|0
1661131800000|2022-08-22 01:30:00|20.53|18.57|20.64|18.68|20.67|18.7|20.5|18.55|0
1661132100000|2022-08-22 01:35:00|20.67|18.7|20.61|18.65|20.73|18.76|20.51|18.56|0
1661132400000|2022-08-22 01:40:00|20.64|18.68|20.56|18.6|20.73|18.76|20.56|18.6|0
1661132700000|2022-08-22 01:45:00|20.58|18.62|20.5|18.54|20.67|18.7|20.5|18.54|0
1661133000000|2022-08-22 01:50:00|20.53|18.57|20.47|18.52|20.58|18.62|20.44|18.49|0
1661133300000|2022-08-22 01:55:00|20.44|18.49|20.52|18.57|20.61|18.65|20.44|18.49|0
1661133600000|2022-08-22 02:00:00|20.55|18.59|20.58|18.62|20.61|18.65|20.49|18.54|0
1661133900000|2022-08-22 02:05:00|20.59|18.63|20.69|18.72|20.72|18.75|20.59|18.63|0
1661134200000|2022-08-22 02:10:00|20.67|18.7|20.64|18.67|20.74|18.76|20.61|18.64|0
1661134500000|2022-08-22 02:15:00|20.61|18.64|20.63|18.67|20.69|18.72|20.52|18.57|0
1661134800000|2022-08-22 02:20:00|20.66|18.7|20.72|18.75|20.75|18.77|20.66|18.69|0
1661135100000|2022-08-22 02:25:00|20.69|18.72|20.66|18.69|20.89|18.9|20.63|18.67|0
1661135400000|2022-08-22 02:30:00|20.69|18.72|20.78|18.8|20.8|18.82|20.66|18.69|0
1661135700000|2022-08-22 02:35:00|20.79|18.81|20.8|18.82|20.83|18.85|20.72|18.74|0
1661136000000|2022-08-22 02:40:00|20.77|18.8|20.66|18.69|20.8|18.82|20.66|18.69|0
1661136300000|2022-08-22 02:45:00|20.69|18.72|20.8|18.82|20.83|18.85|20.69|18.72|0
1661136600000|2022-08-22 02:50:00|20.83|18.85|21.27|19.24|21.27|19.24|20.83|18.85|0
1661136900000|2022-08-22 02:55:00|21.3|19.27|21.36|19.32|21.39|19.35|21.21|19.19|0
1661137200000|2022-08-22 03:00:00|21.33|19.3|21.15|19.13|21.33|19.3|21.15|19.13|0
1661137500000|2022-08-22 03:05:00|21.12|19.11|21.12|19.11|21.15|19.13|21.09|19.08|0
1661137800000|2022-08-22 03:10:00|21.15|19.13|21.06|19.05|21.15|19.13|21.03|19.03|0
1661138100000|2022-08-22 03:15:00|21.03|19.03|21|19|21.06|19.05|20.97|18.97|0
1661138400000|2022-08-22 03:20:00|21.03|19.03|21|19|21.03|19.03|20.94|18.95|0
1661138700000|2022-08-22 03:25:00|21.01|19.01|21.03|19.02|21.03|19.02|20.88|18.89|0
1661139000000|2022-08-22 03:30:00|21.05|19.05|20.76|18.78|21.05|19.05|20.76|18.78|0
1661139300000|2022-08-22 03:35:00|20.79|18.81|20.76|18.78|20.82|18.84|20.73|18.76|0
1661139600000|2022-08-22 03:40:00|20.79|18.81|20.73|18.76|20.82|18.84|20.7|18.73|0
1661139900000|2022-08-22 03:45:00|20.76|18.78|20.73|18.76|20.76|18.78|20.67|18.7|0
1661140200000|2022-08-22 03:50:00|20.7|18.75|20.66|18.69|20.76|18.78|20.63|18.66|0
1661140500000|2022-08-22 03:55:00|20.67|18.7|20.73|18.75|20.73|18.75|20.63|18.66|0
1661140800000|2022-08-22 04:00:00|20.7|18.73|20.61|18.65|20.73|18.75|20.61|18.65|0
1661141100000|2022-08-22 04:05:00|20.62|18.66|20.52|18.57|20.67|18.7|20.52|18.57|0
1661141400000|2022-08-22 04:10:00|20.49|18.54|20.52|18.57|20.61|18.65|20.49|18.54|0
1661141700000|2022-08-22 04:15:00|20.54|18.58|20.58|18.62|20.58|18.62|20.46|18.51|0
1661142000000|2022-08-22 04:20:00|20.59|18.63|20.63|18.67|20.64|18.67|20.58|18.62|0
1661142300000|2022-08-22 04:25:00|20.61|18.64|20.49|18.54|20.61|18.64|20.46|18.51|0
1661142600000|2022-08-22 04:30:00|20.52|18.56|20.43|18.49|20.55|18.59|20.4|18.46|0
1661142900000|2022-08-22 04:35:00|20.44|18.48|20.46|18.51|20.46|18.51|20.43|18.48|0
1661143200000|2022-08-22 04:40:00|20.43|18.48|20.34|18.41|20.46|18.51|20.34|18.41|0
1661143500000|2022-08-22 04:45:00|20.37|18.43|20.26|18.33|20.39|18.44|20.23|18.3|0
1661143800000|2022-08-22 04:50:00|20.28|18.35|20.23|18.3|20.31|18.38|20.2|18.27|0
1661144100000|2022-08-22 04:55:00|20.2|18.27|20.2|18.27|20.28|18.35|20.17|18.25|0
1661144400000|2022-08-22 05:00:00|20.23|18.3|20.22|18.3|20.34|18.4|20.2|18.27|0
1661144700000|2022-08-22 05:05:00|20.2|18.27|20.21|18.28|20.25|18.32|20.11|18.19|0
1661145000000|2022-08-22 05:10:00|20.19|18.27|20.14|18.22|20.28|18.35|20.05|18.14|0
1661145300000|2022-08-22 05:15:00|20.17|18.24|20.39|18.45|20.42|18.48|20.11|18.19|0
1661145600000|2022-08-22 05:20:00|20.42|18.48|20.36|18.42|20.54|18.58|20.33|18.4|0
1661145900000|2022-08-22 05:25:00|20.33|18.4|20.42|18.47|20.42|18.47|20.3|18.37|0
1661146200000|2022-08-22 05:30:00|20.45|18.5|20.33|18.4|20.49|18.54|20.3|18.37|0
1661146500000|2022-08-22 05:35:00|20.3|18.37|20.13|18.21|20.3|18.37|20.13|18.21|0
1661146800000|2022-08-22 05:40:00|20.16|18.24|20.13|18.21|20.19|18.27|20.1|18.19|0
1661147100000|2022-08-22 05:45:00|20.1|18.19|20.04|18.14|20.16|18.24|20.02|18.11|0
1661147400000|2022-08-22 05:50:00|20.07|18.16|20.06|18.15|20.1|18.19|19.99|18.08|0
1661147700000|2022-08-22 05:55:00|20.04|18.13|20.04|18.13|20.13|18.21|20.01|18.11|0
1661148000000|2022-08-22 06:00:00|20.07|18.16|19.82|17.93|20.16|18.24|19.7|17.83|0
1661148300000|2022-08-22 06:05:00|19.84|17.95|19.54|17.68|19.84|17.95|19.43|17.58|0
1661148600000|2022-08-22 06:10:00|19.52|17.66|19.54|17.67|19.67|17.8|19.43|17.58|0
1661148900000|2022-08-22 06:15:00|19.51|17.65|19.87|17.98|19.92|18.03|19.4|17.55|0
1661149200000|2022-08-22 06:20:00|19.84|17.95|19.95|18.05|20.01|18.1|19.84|17.95|0
1661149500000|2022-08-22 06:25:00|19.98|18.08|19.78|17.9|19.99|18.09|19.7|17.82|0
1661149800000|2022-08-22 06:30:00|19.73|17.85|20.43|18.48|20.77|18.79|19.67|17.8|0
1661150100000|2022-08-22 06:35:00|20.41|18.47|20.31|18.38|20.6|18.64|20.31|18.38|0
1661150400000|2022-08-22 06:40:00|20.34|18.41|20.4|18.46|20.57|18.61|20.34|18.41|0
1661150700000|2022-08-22 06:45:00|20.38|18.44|20.43|18.48|20.63|18.66|20.28|18.35|0
1661151000000|2022-08-22 06:50:00|20.44|18.49|20.62|18.66|20.68|18.71|20.44|18.49|0
1661151300000|2022-08-22 06:55:00|20.65|18.69|20.79|18.81|20.79|18.81|20.57|18.61|0
1661151600000|2022-08-22 07:00:00|20.78|18.8|20.98|18.98|21.05|19.05|20.48|18.53|0
1661151900000|2022-08-22 07:05:00|21.03|19.02|20.82|18.84|21.44|19.39|20.78|18.8|0
1661152200000|2022-08-22 07:10:00|20.84|18.85|20.85|18.86|20.99|19|20.71|18.73|0
1661152500000|2022-08-22 07:15:00|20.94|18.94|20.39|18.45|21.01|19.01|20.36|18.42|0
1661152800000|2022-08-22 07:20:00|20.33|18.4|20.56|18.6|20.66|18.69|20.33|18.4|0
1661153100000|2022-08-22 07:25:00|20.54|18.59|19.5|17.64|20.6|18.64|19.5|17.64|0
1661153400000|2022-08-22 07:30:00|19.56|17.7|19.22|17.39|19.61|17.74|19.2|17.37|0
1661153700000|2022-08-22 07:35:00|19.25|17.42|19.49|17.64|19.6|17.74|19.25|17.42|0
1661154000000|2022-08-22 07:40:00|19.55|17.69|19.14|17.32|19.58|17.71|19.09|17.27|0
1661154300000|2022-08-22 07:45:00|19.11|17.29|18.87|17.07|19.22|17.39|18.87|17.07|0
1661154600000|2022-08-22 07:50:00|18.84|17.05|18.74|16.95|18.95|17.15|18.54|16.77|0
1661154900000|2022-08-22 07:55:00|18.76|16.98|18.73|16.95|18.85|17.06|18.6|16.83|0
1661155200000|2022-08-22 08:00:00|18.79|17|18.21|16.48|18.83|17.03|18.13|16.4|0
1661155500000|2022-08-22 08:05:00|18.17|16.44|18.34|16.59|18.56|16.79|18.11|16.38|0
1661155800000|2022-08-22 08:10:00|18.36|16.62|18.03|16.31|18.39|16.64|17.98|16.26|0
1661156100000|2022-08-22 08:15:00|18.05|16.33|18.23|16.5|18.71|16.93|17.95|16.24|0
1661156400000|2022-08-22 08:20:00|18.26|16.52|18.18|16.45|18.47|16.71|18.18|16.45|0
1661156700000|2022-08-22 08:25:00|18.21|16.47|19.24|17.41|19.32|17.48|18.08|16.36|0
1661157000000|2022-08-22 08:30:00|19.21|17.38|18.84|17.05|19.33|17.49|18.81|17.02|0
1661157300000|2022-08-22 08:35:00|18.81|17.02|18.97|17.17|19.08|17.26|18.79|17|0
1661157600000|2022-08-22 08:40:00|18.92|17.12|18.9|17.1|19|17.19|18.58|16.81|0
1661157900000|2022-08-22 08:45:00|18.89|17.09|19.08|17.26|19.13|17.31|18.79|17|0
1661158200000|2022-08-22 08:50:00|19.09|17.27|19.08|17.26|19.18|17.36|18.97|17.16|0
1661158500000|2022-08-22 08:55:00|19.05|17.23|19.25|17.41|19.37|17.53|19|17.19|0
1661158800000|2022-08-22 09:00:00|19.18|17.35|18.89|17.09|19.23|17.4|18.89|17.09|0
1661159100000|2022-08-22 09:05:00|18.87|17.08|19.05|17.23|19.1|17.28|18.81|17.02|0
1661159400000|2022-08-22 09:10:00|19.06|17.24|19.91|18.01|19.99|18.09|19.05|17.23|0
1661159700000|2022-08-22 09:15:00|19.89|18|20.13|18.21|20.21|18.29|19.8|17.91|0
1661160000000|2022-08-22 09:20:00|20.16|18.24|19.91|18.01|20.18|18.26|19.83|17.94|0
1661160300000|2022-08-22 09:25:00|19.92|18.02|19.82|17.94|19.93|18.04|19.72|17.84|0
1661160600000|2022-08-22 09:30:00|19.84|17.95|19.28|17.45|19.84|17.95|19.2|17.37|0
1661160900000|2022-08-22 09:35:00|19.27|17.43|19.23|17.4|19.46|17.6|19.15|17.33|0
1661161200000|2022-08-22 09:40:00|19.21|17.38|19.23|17.4|19.31|17.47|19.17|17.35|0
1661161500000|2022-08-22 09:45:00|19.24|17.41|19.62|17.75|19.63|17.76|19.24|17.41|0
1661161800000|2022-08-22 09:50:00|19.63|17.76|19.85|17.96|19.9|18.01|19.6|17.73|0
1661162100000|2022-08-22 09:55:00|19.87|17.98|19.79|17.91|19.95|18.05|19.76|17.88|0
1661162400000|2022-08-22 10:00:00|19.76|17.88|19.73|17.85|19.91|18.02|19.71|17.83|0
1661162700000|2022-08-22 10:05:00|19.75|17.87|20.03|18.13|20.14|18.23|19.75|17.87|0
1661163000000|2022-08-22 10:10:00|20.01|18.1|20.14|18.22|20.39|18.45|19.62|17.76|0
1661163300000|2022-08-22 10:15:00|20.16|18.24|20.25|18.32|20.34|18.4|20.14|18.22|0
1661163600000|2022-08-22 10:20:00|20.24|18.31|20.22|18.3|20.28|18.35|20.13|18.21|0
1661163900000|2022-08-22 10:25:00|20.21|18.28|20|18.1|20.21|18.28|20|18.1|0
1661164200000|2022-08-22 10:30:00|19.99|18.08|19.97|18.07|20.08|18.17|19.86|17.97|0
1661164500000|2022-08-22 10:35:00|19.95|18.05|20.14|18.22|20.19|18.27|19.92|18.02|0
1661164800000|2022-08-22 10:40:00|20.11|18.19|19.85|17.96|20.19|18.27|19.81|17.92|0
1661165100000|2022-08-22 10:45:00|19.86|17.97|20.16|18.24|20.16|18.24|19.78|17.9|0
1661165400000|2022-08-22 10:50:00|20.15|18.23|20.3|18.37|20.33|18.39|20.11|18.19|0
1661165700000|2022-08-22 10:55:00|20.27|18.34|20.16|18.24|20.37|18.43|20.05|18.14|0
1661166000000|2022-08-22 11:00:00|20.22|18.29|20.27|18.34|20.41|18.47|20.21|18.29|0
1661166300000|2022-08-22 11:05:00|20.24|18.31|20.1|18.19|20.27|18.34|20.1|18.19|0
1661166600000|2022-08-22 11:10:00|20.13|18.21|20.3|18.36|20.38|18.44|20.1|18.19|0
1661166900000|2022-08-22 11:15:00|20.32|18.39|20.16|18.24|20.38|18.44|20.13|18.21|0
1661167200000|2022-08-22 11:20:00|20.18|18.26|20.29|18.36|20.55|18.59|20.13|18.21|0
1661167500000|2022-08-22 11:25:00|20.24|18.31|20|18.1|20.27|18.34|19.93|18.04|0
1661167800000|2022-08-22 11:30:00|20.02|18.11|19.81|17.92|20.02|18.11|19.74|17.86|0
1661168100000|2022-08-22 11:35:00|19.8|17.91|19.93|18.03|19.96|18.06|19.69|17.81|0
1661168400000|2022-08-22 11:40:00|19.9|18.01|19.93|18.03|19.93|18.03|19.74|17.86|0
1661168700000|2022-08-22 11:45:00|19.96|18.06|19.85|17.96|19.98|18.08|19.82|17.93|0
1661169000000|2022-08-22 11:50:00|19.82|17.93|19.97|18.07|20.04|18.13|19.76|17.88|0
1661169300000|2022-08-22 11:55:00|19.98|18.08|20.06|18.15|20.2|18.28|19.87|17.98|0
1661169600000|2022-08-22 12:00:00|20.09|18.18|19.73|17.86|20.1|18.19|19.73|17.86|0
1661169900000|2022-08-22 12:05:00|19.76|17.88|19.61|17.74|19.86|17.97|19.61|17.74|0
1661170200000|2022-08-22 12:10:00|19.63|17.76|19.5|17.64|19.66|17.79|19.47|17.62|0
1661170500000|2022-08-22 12:15:00|19.52|17.66|19.66|17.79|19.71|17.84|19.47|17.62|0
1661170800000|2022-08-22 12:20:00|19.63|17.76|19.63|17.76|19.75|17.87|19.55|17.69|0
1661171100000|2022-08-22 12:25:00|19.6|17.74|19.63|17.76|19.63|17.76|19.41|17.57|0
1661171400000|2022-08-22 12:30:00|19.66|17.78|19|17.19|19.9|18.01|18.92|17.12|0
1661171700000|2022-08-22 12:35:00|18.97|17.17|18.92|17.12|19.08|17.26|18.87|17.07|0
1661172000000|2022-08-22 12:40:00|18.89|17.09|18.96|17.15|19.02|17.21|18.84|17.04|0
1661172300000|2022-08-22 12:45:00|18.98|17.18|18.94|17.14|19.05|17.24|18.71|16.92|0
1661172600000|2022-08-22 12:50:00|18.92|17.11|18.94|17.14|19.02|17.21|18.81|17.02|0
1661172900000|2022-08-22 12:55:00|18.93|17.13|18.7|16.92|18.99|17.19|18.7|16.92|0
1661173200000|2022-08-22 13:00:00|18.73|16.95|18.86|17.06|18.89|17.09|18.6|16.83|0
1661173500000|2022-08-22 13:05:00|18.89|17.09|18.96|17.16|18.99|17.18|18.81|17.02|0
1661173800000|2022-08-22 13:10:00|18.99|17.18|18.83|17.04|19.04|17.23|18.73|16.94|0
1661174100000|2022-08-22 13:15:00|18.86|17.06|18.91|17.11|18.99|17.18|18.8|17.01|0
1661174400000|2022-08-22 13:20:00|18.88|17.08|18.86|17.06|19.02|17.2|18.7|16.92|0
1661174700000|2022-08-22 13:25:00|18.84|17.05|18.64|16.87|18.93|17.13|18.64|16.87|0
1661175000000|2022-08-22 13:30:00|18.62|16.85|17.77|16.08|18.75|16.97|17.77|16.08|0
1661175300000|2022-08-22 13:35:00|17.72|16.04|17.8|16.1|17.95|16.24|17.5|15.83|0
1661175600000|2022-08-22 13:40:00|17.79|16.09|18.31|16.56|18.52|16.75|17.65|15.97|0
1661175900000|2022-08-22 13:45:00|18.23|16.49|17.37|15.72|18.31|16.56|17.37|15.72|0
1661176200000|2022-08-22 13:50:00|17.3|15.65|17.62|15.94|17.74|16.05|17.13|15.49|0
1661176500000|2022-08-22 13:55:00|17.67|15.99|17.74|16.05|17.92|16.21|17.63|15.95|0
1661176800000|2022-08-22 14:00:00|17.64|15.96|17.52|15.85|17.67|15.98|16.71|15.12|0
1661177100000|2022-08-22 14:05:00|17.54|15.87|16.88|15.27|17.62|15.94|16.52|14.95|0
1661177400000|2022-08-22 14:10:00|16.9|15.29|17|15.38|17.44|15.78|16.86|15.25|0
1661177700000|2022-08-22 14:15:00|16.97|15.36|16.83|15.22|17.12|15.49|16.68|15.09|0
1661178000000|2022-08-22 14:20:00|16.8|15.2|16.21|14.66|16.8|15.2|16.16|14.62|0
1661178300000|2022-08-22 14:25:00|16.18|14.64|16.3|14.75|16.66|15.07|16.14|14.6|0
1661178600000|2022-08-22 14:30:00|16.25|14.71|16.14|14.6|16.63|15.05|15.98|14.46|0
1661178900000|2022-08-22 14:35:00|16.16|14.62|16.49|14.92|16.51|14.94|16.11|14.58|0
1661179200000|2022-08-22 14:40:00|16.44|14.87|16.46|14.9|16.85|15.24|16.39|14.83|0
1661179500000|2022-08-22 14:45:00|16.49|14.92|16.65|15.07|16.82|15.22|16.46|14.9|0
1661179800000|2022-08-22 14:50:00|16.7|15.11|16.23|14.68|16.7|15.11|16.09|14.55|0
1661180100000|2022-08-22 14:55:00|16.25|14.7|15.81|14.3|16.34|14.79|15.81|14.3|0
1661180400000|2022-08-22 15:00:00|15.78|14.28|16.27|14.72|16.39|14.83|15.78|14.28|0
1661180700000|2022-08-22 15:05:00|16.29|14.74|16.12|14.58|16.59|15.01|16.01|14.49|0
1661181000000|2022-08-22 15:10:00|16.14|14.6|16.23|14.69|16.28|14.73|15.79|14.29|0
1661181300000|2022-08-22 15:15:00|16.26|14.71|17.72|16.03|17.77|16.08|16.19|14.64|0
1661181600000|2022-08-22 15:20:00|17.7|16.01|17.75|16.06|17.9|16.19|17.65|15.97|0
1661181900000|2022-08-22 15:25:00|17.72|16.03|17.52|15.85|17.77|16.08|17.5|15.83|0
1661182200000|2022-08-22 15:30:00|17.55|15.88|17.87|16.17|17.92|16.21|17.35|15.7|0
1661182500000|2022-08-22 15:35:00|17.92|16.21|17.84|16.14|18.12|16.4|17.77|16.08|0
1661182800000|2022-08-22 15:40:00|17.87|16.17|17.89|16.19|18.21|16.47|17.87|16.17|0
1661183100000|2022-08-22 15:45:00|17.84|16.14|17.84|16.14|18.07|16.35|17.62|15.94|0
1661183400000|2022-08-22 15:50:00|17.94|16.23|17.62|15.94|18.17|16.44|17.5|15.83|0
1661183700000|2022-08-22 15:55:00|17.61|15.93|17.57|15.9|17.82|16.12|17.47|15.81|0
1661184000000|2022-08-22 16:00:00|17.6|15.92|17.62|15.94|17.87|16.17|17.47|15.81|0
1661184300000|2022-08-22 16:05:00|17.59|15.92|17.2|15.56|17.72|16.03|17.2|15.56|0
1661184600000|2022-08-22 16:10:00|17.17|15.54|17.13|15.49|17.32|15.67|17.05|15.43|0
1661184900000|2022-08-22 16:15:00|17.1|15.47|17.32|15.67|17.39|15.74|17.1|15.47|0
1661185200000|2022-08-22 16:20:00|17.3|15.65|17.74|16.05|17.82|16.12|17.3|15.65|0
1661185500000|2022-08-22 16:25:00|17.76|16.07|17.24|15.6|17.84|16.14|17.2|15.56|0
1661185800000|2022-08-22 16:30:00|17.22|15.58|17.29|15.65|17.39|15.73|17.12|15.49|0
1661186100000|2022-08-22 16:35:00|17.27|15.62|18.01|16.29|18.08|16.36|17.24|15.6|0
1661186400000|2022-08-22 16:40:00|17.98|16.27|17.41|15.75|17.98|16.27|17.41|15.75|0
1661186700000|2022-08-22 16:45:00|17.43|15.77|17.55|15.88|17.68|16|17.21|15.57|0
1661187000000|2022-08-22 16:50:00|17.58|15.91|17.65|15.97|17.68|15.99|17.46|15.79|0
1661187300000|2022-08-22 16:55:00|17.68|15.99|17.68|15.99|17.7|16.02|17.45|15.79|0
1661187600000|2022-08-22 17:00:00|17.7|16.02|17.26|15.61|17.73|16.04|17.23|15.59|0
1661187900000|2022-08-22 17:05:00|17.23|15.59|17.21|15.57|17.31|15.66|17.13|15.5|0
1661188200000|2022-08-22 17:10:00|17.18|15.55|17.11|15.48|17.26|15.61|16.87|15.26|0
1661188500000|2022-08-22 17:15:00|17.09|15.46|17.01|15.39|17.16|15.52|16.89|15.28|0
1661188800000|2022-08-22 17:20:00|16.96|15.35|16.82|15.22|17.16|15.52|16.77|15.17|0
1661189100000|2022-08-22 17:25:00|16.83|15.23|16.7|15.11|16.94|15.33|16.62|15.03|0
1661189400000|2022-08-22 17:30:00|16.65|15.07|16.6|15.02|16.68|15.09|16.21|14.66|0
1661189700000|2022-08-22 17:35:00|16.55|14.98|17|15.38|17.2|15.56|16.38|14.82|0
1661190000000|2022-08-22 17:40:00|16.97|15.36|17.07|15.44|17.19|15.55|16.97|15.36|0
1661190300000|2022-08-22 17:45:00|17.04|15.42|17.02|15.4|17.16|15.53|17|15.38|0
1661190600000|2022-08-22 17:50:00|16.97|15.36|16.99|15.38|17.12|15.49|16.92|15.31|0
1661190900000|2022-08-22 17:55:00|16.95|15.33|16.91|15.3|16.98|15.36|16.64|15.05|0
1661191200000|2022-08-22 18:00:00|16.96|15.34|16.79|15.19|17.05|15.43|16.79|15.19|0
1661191500000|2022-08-22 18:05:00|16.77|15.17|16.76|15.17|17.03|15.4|16.74|15.15|0
1661191800000|2022-08-22 18:10:00|16.74|15.15|16.93|15.32|16.95|15.34|16.69|15.1|0
1661192100000|2022-08-22 18:15:00|16.95|15.34|17|15.38|17.07|15.45|16.79|15.19|0
1661192400000|2022-08-22 18:20:00|17.05|15.42|16.93|15.32|17.12|15.49|16.9|15.29|0
1661192700000|2022-08-22 18:25:00|16.9|15.29|16.86|15.25|17.05|15.42|16.83|15.23|0
1661193000000|2022-08-22 18:30:00|16.83|15.23|16.76|15.16|16.95|15.34|16.67|15.08|0
1661193300000|2022-08-22 18:35:00|16.74|15.14|16.66|15.08|16.83|15.23|16.62|15.04|0
1661193600000|2022-08-22 18:40:00|16.64|15.06|16.34|14.78|16.66|15.08|16.34|14.78|0
1661193900000|2022-08-22 18:45:00|16.36|14.8|16.36|14.8|16.5|14.93|16.31|14.76|0
1661194200000|2022-08-22 18:50:00|16.34|14.78|16.29|14.74|16.52|14.95|16.24|14.7|0
1661194500000|2022-08-22 18:55:00|16.31|14.76|16.43|14.86|16.47|14.9|16.15|14.61|0
1661194800000|2022-08-22 19:00:00|16.45|14.88|16.66|15.07|16.87|15.27|16.43|14.86|0
1661195100000|2022-08-22 19:05:00|16.61|15.03|16.85|15.24|16.87|15.26|16.54|14.97|0
1661195400000|2022-08-22 19:10:00|16.87|15.26|17.11|15.48|17.18|15.54|16.87|15.26|0
1661195700000|2022-08-22 19:15:00|17.13|15.5|16.4|14.84|17.3|15.65|16.4|14.84|0
1661196000000|2022-08-22 19:20:00|16.42|14.86|16.68|15.09|16.7|15.11|16.35|14.8|0
1661196300000|2022-08-22 19:25:00|16.7|15.11|16.33|14.77|16.82|15.22|16.28|14.73|0
1661196600000|2022-08-22 19:30:00|16.38|14.82|16.07|14.54|16.47|14.9|15.98|14.46|0
1661196900000|2022-08-22 19:35:00|16.05|14.52|16.49|14.92|16.61|15.03|16.05|14.52|0
1661197200000|2022-08-22 19:40:00|16.51|14.94|15.64|14.15|16.51|14.94|15.64|14.15|0
1661197500000|2022-08-22 19:45:00|15.66|14.17|16.33|14.77|16.35|14.8|15.64|14.15|0
1661197800000|2022-08-22 19:50:00|16.26|14.71|16.61|15.03|16.99|15.37|16.26|14.71|0
1661198100000|2022-08-22 19:55:00|16.68|15.09|16.89|15.28|16.89|15.28|16.37|14.81|0
1661198400000|2022-08-22 20:00:00|16.94|15.32|16.98|15.37|17.06|15.43|16.82|15.22|0
1661198700000|2022-08-22 20:05:00|17.06|15.43|16.94|15.33|17.14|15.51|16.9|15.29|0
1661199000000|2022-08-22 20:10:00|16.92|15.31|17.04|15.42|17.11|15.48|16.9|15.29|0
1661199300000|2022-08-22 20:15:00|17.06|15.41|16.99|15.37|17.06|15.44|16.89|15.29|0
1661199600000|2022-08-22 20:20:00|16.96|15.35|17.16|15.52|17.16|15.52|16.96|15.35|0
1661199900000|2022-08-22 20:25:00|17.13|15.5|17.15|15.52|17.2|15.56|17.11|15.48|0
1661200200000|2022-08-22 20:30:00|17.18|15.54|17.18|15.54|17.23|15.59|17.14|15.51|0
1661200500000|2022-08-22 20:35:00|17.2|15.56|17.13|15.5|17.23|15.59|17.13|15.5|0
1661200800000|2022-08-22 20:40:00|17.15|15.52|17.15|15.52|17.19|15.55|17.13|15.5|0
1661201100000|2022-08-22 20:45:00|17.18|15.54|17.21|15.57|17.21|15.57|17.13|15.5|0
1661201400000|2022-08-22 20:50:00|17.2|15.56|17.21|15.57|17.22|15.58|17.17|15.54|0
1661201700000|2022-08-22 20:55:00|17.2|15.56|17.18|15.55|17.25|15.6|17.15|15.52|0
1661202000000|2022-08-22 21:00:00|17.17|15.54|17.18|15.55|17.19|15.56|17.13|15.5|0
1661202300000|2022-08-22 21:05:00|17.19|15.54|17.12|15.49|17.2|15.56|17.12|15.49|0
1661202600000|2022-08-22 21:10:00|17.13|15.5|17.18|15.55|17.18|15.55|17.1|15.47|0
1661202900000|2022-08-22 21:15:00|17.19|15.56|17.2|15.56|17.2|15.56|17.18|15.54|0
1661203200000|2022-08-22 21:20:00|17.18|15.55|17.2|15.56|17.2|15.56|17.18|15.55|0
1661203500000|2022-08-22 21:25:00|17.18|15.55|17.18|15.54|17.18|15.55|17.18|15.54|0
1661204100000|2022-08-22 21:35:00|17.19|15.56|17.21|15.57|17.21|15.58|17.19|15.56|0
1661204400000|2022-08-22 21:40:00|17.19|15.55|17.21|15.57|17.21|15.57|17.19|15.55|0
1661204700000|2022-08-22 21:45:00|17.2|15.56|17.18|15.55|17.2|15.56|17.18|15.55|0
1661205000000|2022-08-22 21:50:00|17.17|15.54|17.19|15.56|17.2|15.56|17.17|15.54|0
1661205300000|2022-08-22 21:55:00|17.16|15.53|17.2|15.56|17.22|15.58|17.16|15.53|0
1661205600000|2022-08-22 22:00:00|17.22|15.58|17.02|15.39|17.26|15.61|16.92|15.31|0
1661205900000|2022-08-22 22:05:00|16.99|15.37|17.23|15.59|17.23|15.59|16.99|15.37|0
1661206200000|2022-08-22 22:10:00|17.18|15.55|17.19|15.56|17.23|15.59|17.16|15.52|0
1661206500000|2022-08-22 22:15:00|17.21|15.57|17.08|15.46|17.21|15.57|17.06|15.44|0
1661206800000|2022-08-22 22:20:00|17.11|15.48|17.15|15.52|17.17|15.53|17.06|15.43|0
1661207100000|2022-08-22 22:25:00|17.18|15.54|17.18|15.54|17.25|15.61|17.18|15.54|0
1661207400000|2022-08-22 22:30:00|17.2|15.56|17.32|15.67|17.32|15.67|17.15|15.52|0
1661207700000|2022-08-22 22:35:00|17.33|15.68|17.39|15.74|17.42|15.76|17.32|15.67|0
1661208000000|2022-08-22 22:40:00|17.41|15.75|17.44|15.78|17.44|15.78|17.35|15.69|0
1661208300000|2022-08-22 22:45:00|17.39|15.74|17.47|15.8|17.49|15.82|17.37|15.71|0
1661208600000|2022-08-22 22:50:00|17.49|15.82|17.42|15.76|17.51|15.85|17.37|15.71|0
1661208900000|2022-08-22 22:55:00|17.39|15.73|17.39|15.73|17.44|15.78|17.39|15.73|0
1661209200000|2022-08-22 23:00:00|17.37|15.71|17.41|15.75|17.42|15.77|17.32|15.67|0
1661209500000|2022-08-22 23:05:00|17.4|15.74|17.41|15.75|17.46|15.8|17.38|15.72|0
1661209800000|2022-08-22 23:10:00|17.46|15.8|17.51|15.84|17.53|15.86|17.44|15.78|0
1661210100000|2022-08-22 23:15:00|17.52|15.85|17.51|15.84|17.56|15.89|17.48|15.82|0
1661210400000|2022-08-22 23:20:00|17.53|15.86|17.56|15.88|17.56|15.88|17.48|15.82|0
1661210700000|2022-08-22 23:25:00|17.53|15.86|17.38|15.73|17.53|15.86|17.34|15.68|0
1661211000000|2022-08-22 23:30:00|17.41|15.75|17.53|15.86|17.53|15.86|17.31|15.66|0
1661211300000|2022-08-22 23:35:00|17.52|15.85|17.53|15.86|17.58|15.9|17.5|15.84|0
1661211600000|2022-08-22 23:40:00|17.55|15.88|17.53|15.86|17.55|15.88|17.5|15.84|0
1661211900000|2022-08-22 23:45:00|17.5|15.84|17.6|15.92|17.61|15.93|17.48|15.81|0
1661212200000|2022-08-22 23:50:00|17.58|15.9|17.7|16.01|17.71|16.02|17.55|15.88|0
1661212500000|2022-08-22 23:55:00|17.72|16.03|17.72|16.03|17.77|16.08|17.65|15.97|0
1661212800000|2022-08-23 00:00:00|17.75|16.06|17.52|15.85|17.77|16.08|17.5|15.83|0
1661213100000|2022-08-23 00:05:00|17.5|15.83|17.53|15.86|17.66|15.98|17.5|15.83|0
1661213400000|2022-08-23 00:10:00|17.52|15.85|17.52|15.85|17.55|15.87|17.5|15.83|0
1661213700000|2022-08-23 00:15:00|17.55|15.87|17.69|16.01|17.74|16.05|17.4|15.74|0
1661214000000|2022-08-23 00:20:00|17.72|16.03|17.62|15.94|17.77|16.07|17.59|15.92|0
1661214300000|2022-08-23 00:25:00|17.64|15.96|17.79|16.09|17.81|16.12|17.57|15.89|0
1661214600000|2022-08-23 00:30:00|17.78|16.08|17.65|15.97|17.79|16.09|17.57|15.89|0
1661214900000|2022-08-23 00:35:00|17.64|15.96|17.54|15.87|17.7|16.01|17.54|15.87|0
1661215200000|2022-08-23 00:40:00|17.56|15.89|17.45|15.79|17.56|15.89|17.44|15.78|0
1661215500000|2022-08-23 00:45:00|17.47|15.8|17.51|15.85|17.54|15.87|17.44|15.78|0
1661215800000|2022-08-23 00:50:00|17.49|15.82|17.1|15.47|17.49|15.82|17.1|15.47|0
1661216100000|2022-08-23 00:55:00|17.12|15.49|16.96|15.34|17.17|15.54|16.88|15.28|0
1661216400000|2022-08-23 01:00:00|16.98|15.36|16.84|15.23|17|15.38|16.84|15.23|0
1661216700000|2022-08-23 01:05:00|16.86|15.25|17.19|15.56|17.22|15.58|16.86|15.25|0
1661217000000|2022-08-23 01:10:00|17.2|15.57|17.19|15.55|17.22|15.58|17.04|15.41|0
1661217300000|2022-08-23 01:15:00|17.22|15.58|17.24|15.6|17.24|15.6|17.12|15.49|0
1661217600000|2022-08-23 01:20:00|17.23|15.59|17.42|15.76|17.51|15.84|17.22|15.58|0
1661217900000|2022-08-23 01:25:00|17.41|15.75|17.41|15.75|17.46|15.79|17.33|15.68|0
1661218200000|2022-08-23 01:30:00|17.42|15.76|17.48|15.81|17.48|15.81|17.33|15.68|0
1661218500000|2022-08-23 01:35:00|17.46|15.79|17.14|15.51|17.46|15.79|17|15.38|0
1661218800000|2022-08-23 01:40:00|17.19|15.55|17.11|15.48|17.21|15.57|17.04|15.42|0
1661219100000|2022-08-23 01:45:00|17.1|15.47|17.21|15.57|17.31|15.66|16.99|15.38|0
1661219400000|2022-08-23 01:50:00|17.23|15.59|17.11|15.48|17.23|15.59|17.02|15.4|0
1661219700000|2022-08-23 01:55:00|17.09|15.46|16.97|15.35|17.14|15.5|16.92|15.31|0
1661220000000|2022-08-23 02:00:00|17.01|15.39|17.13|15.5|17.16|15.52|17.01|15.39|0
1661220300000|2022-08-23 02:05:00|17.11|15.48|17.16|15.52|17.3|15.65|17.11|15.48|0
1661220600000|2022-08-23 02:10:00|17.13|15.5|17.13|15.5|17.18|15.54|17.08|15.46|0
1661220900000|2022-08-23 02:15:00|17.12|15.49|17.08|15.46|17.23|15.59|17.08|15.46|0
1661221200000|2022-08-23 02:20:00|17.09|15.47|17.15|15.52|17.18|15.54|17.01|15.39|0
1661221500000|2022-08-23 02:25:00|17.18|15.54|17.1|15.48|17.18|15.54|17.08|15.45|0
1661221800000|2022-08-23 02:30:00|17.08|15.45|17.13|15.5|17.13|15.5|17.06|15.43|0
1661222100000|2022-08-23 02:35:00|17.15|15.52|17.28|15.64|17.37|15.71|17.15|15.52|0
1661222400000|2022-08-23 02:40:00|17.3|15.65|17.22|15.58|17.3|15.65|17.22|15.58|0
1661222700000|2022-08-23 02:45:00|17.25|15.6|17.51|15.84|17.59|15.91|17.25|15.6|0
1661223000000|2022-08-23 02:50:00|17.56|15.89|17.51|15.84|17.61|15.93|17.46|15.8|0
1661223300000|2022-08-23 02:55:00|17.52|15.85|17.51|15.84|17.56|15.89|17.44|15.78|0
1661223600000|2022-08-23 03:00:00|17.54|15.87|17.41|15.75|17.61|15.93|17.39|15.73|0
1661223900000|2022-08-23 03:05:00|17.42|15.76|17.34|15.69|17.46|15.8|17.34|15.69|0
1661224200000|2022-08-23 03:10:00|17.36|15.71|17.48|15.82|17.48|15.82|17.34|15.69|0
1661224500000|2022-08-23 03:15:00|17.51|15.84|17.36|15.71|17.51|15.84|17.36|15.71|0
1661224800000|2022-08-23 03:20:00|17.38|15.73|17.46|15.79|17.48|15.82|17.37|15.72|0
1661225100000|2022-08-23 03:25:00|17.48|15.82|17.36|15.7|17.48|15.82|17.36|15.7|0
1661225400000|2022-08-23 03:30:00|17.38|15.73|17.33|15.68|17.38|15.73|17.26|15.62|0
1661225700000|2022-08-23 03:35:00|17.32|15.67|17.28|15.64|17.36|15.7|17.26|15.62|0
1661226000000|2022-08-23 03:40:00|17.31|15.66|17.23|15.59|17.31|15.66|17.23|15.59|0
1661226300000|2022-08-23 03:45:00|17.21|15.57|17.15|15.51|17.26|15.61|17.12|15.49|0
1661226600000|2022-08-23 03:50:00|17.16|15.53|17.13|15.5|17.18|15.55|17.11|15.48|0
1661226900000|2022-08-23 03:55:00|17.12|15.49|17.13|15.5|17.17|15.53|17.11|15.48|0
1661227200000|2022-08-23 04:00:00|17.16|15.52|17.17|15.53|17.25|15.61|17.13|15.5|0
1661227500000|2022-08-23 04:05:00|17.18|15.54|17.04|15.41|17.18|15.54|17.04|15.41|0
1661227800000|2022-08-23 04:10:00|17.06|15.44|17.03|15.41|17.08|15.46|17.02|15.4|0
1661228100000|2022-08-23 04:15:00|17.06|15.43|16.96|15.35|17.08|15.46|16.96|15.35|0
1661228400000|2022-08-23 04:20:00|16.99|15.37|16.98|15.37|17.01|15.39|16.96|15.35|0
1661228700000|2022-08-23 04:25:00|17.01|15.39|17|15.38|17.03|15.41|17|15.38|0
1661229000000|2022-08-23 04:30:00|16.98|15.37|17.08|15.45|17.1|15.47|16.98|15.37|0
1661229300000|2022-08-23 04:35:00|17.05|15.43|16.98|15.36|17.08|15.45|16.98|15.36|0
1661229600000|2022-08-23 04:40:00|16.96|15.34|16.96|15.34|16.96|15.34|16.91|15.3|0
1661229900000|2022-08-23 04:45:00|16.93|15.32|16.88|15.28|16.93|15.32|16.88|15.28|0
1661230200000|2022-08-23 04:50:00|16.79|15.19|16.84|15.23|16.88|15.28|16.79|15.19|0
1661230500000|2022-08-23 04:55:00|16.82|15.22|16.68|15.08|16.83|15.23|16.63|15.03|0
1661230800000|2022-08-23 05:00:00|16.7|15.1|16.6|15|16.77|15.17|16.56|14.96|0
1661231100000|2022-08-23 05:05:00|16.61|15.01|16.23|14.63|16.63|15.03|16.21|14.61|0
1661231400000|2022-08-23 05:10:00|16.25|14.65|16.25|14.65|16.36|14.76|16.19|14.59|0
1661231700000|2022-08-23 05:15:00|16.23|14.63|16.14|14.54|16.23|14.63|16.03|14.43|0
1661232000000|2022-08-23 05:20:00|16.12|14.52|16.1|14.5|16.16|14.56|16.01|14.41|0
1661232300000|2022-08-23 05:25:00|16.12|14.52|16.03|14.43|16.12|14.52|15.97|14.37|0
1661232600000|2022-08-23 05:30:00|16.05|14.45|15.81|14.21|16.07|14.47|15.79|14.19|0
1661232900000|2022-08-23 05:35:00|15.83|14.23|15.9|14.3|15.96|14.36|15.77|14.17|0
1661233200000|2022-08-23 05:40:00|15.92|14.32|16.16|14.56|16.2|14.6|15.9|14.3|0
1661233500000|2022-08-23 05:45:00|16.14|14.54|16.05|14.45|16.14|14.54|16.03|14.43|0
1661233800000|2022-08-23 05:50:00|16.03|14.43|16.11|14.51|16.16|14.56|16|14.4|0
1661234100000|2022-08-23 05:55:00|16.09|14.49|16.06|14.46|16.22|14.62|16.06|14.46|0
1661234400000|2022-08-23 06:00:00|16.07|14.47|16.33|14.73|16.37|14.77|16.07|14.47|0
1661234700000|2022-08-23 06:05:00|16.31|14.71|15.85|14.25|16.37|14.77|15.85|14.25|0
1661235000000|2022-08-23 06:10:00|15.87|14.27|15.24|13.64|15.94|14.34|15.19|13.59|0
1661235300000|2022-08-23 06:15:00|15.22|13.62|15.26|13.66|15.37|13.77|15.22|13.62|0
1661235600000|2022-08-23 06:20:00|15.23|13.63|15.88|14.28|15.96|14.36|14.77|13.17|0
1661235900000|2022-08-23 06:25:00|15.86|14.26|15.81|14.21|16.07|14.47|15.79|14.19|0
1661236200000|2022-08-23 06:30:00|15.77|14.17|15.75|14.15|15.96|14.36|15.71|14.11|0
1661236500000|2022-08-23 06:35:00|15.77|14.17|15.37|13.77|15.79|14.19|15.35|13.75|0
1661236800000|2022-08-23 06:40:00|15.39|13.79|15.81|14.21|15.81|14.21|15.39|13.79|0
1661237100000|2022-08-23 06:45:00|15.79|14.19|15.77|14.17|15.81|14.21|15.6|14|0
1661237400000|2022-08-23 06:50:00|15.79|14.19|15.94|14.34|15.97|14.37|15.79|14.19|0
1661237700000|2022-08-23 06:55:00|15.98|14.38|15.91|14.31|16.04|14.44|15.91|14.31|0
1661238000000|2022-08-23 07:00:00|15.98|14.38|16.41|14.81|16.46|14.86|15.9|14.3|0
1661238300000|2022-08-23 07:05:00|16.39|14.83|16.9|15.29|16.9|15.29|16.39|14.83|0
1661238600000|2022-08-23 07:10:00|16.98|15.36|16.72|15.12|17.05|15.42|16.67|15.08|0
1661238900000|2022-08-23 07:15:00|16.53|14.95|16.97|15.36|17.33|15.68|16.53|14.95|0
1661239200000|2022-08-23 07:20:00|16.96|15.35|17.57|15.9|17.6|15.92|16.96|15.35|0
1661239500000|2022-08-23 07:25:00|17.55|15.88|16.39|14.83|17.9|16.2|16.37|14.81|0
1661239800000|2022-08-23 07:30:00|16.63|15.04|16.13|14.59|16.65|15.07|16.07|14.54|0
1661240100000|2022-08-23 07:35:00|16.14|14.6|16.32|14.77|16.42|14.85|16|14.48|0
1661240400000|2022-08-23 07:40:00|16.38|14.82|16.91|15.3|16.93|15.32|16.38|14.82|0
1661240700000|2022-08-23 07:45:00|16.89|15.28|17|15.38|17.2|15.56|16.84|15.23|0
1661241000000|2022-08-23 07:50:00|17.03|15.41|17.05|15.43|17.08|15.45|16.81|15.21|0
1661241300000|2022-08-23 07:55:00|17.01|15.39|17.03|15.4|17.22|15.58|17|15.38|0
1661241600000|2022-08-23 08:00:00|17.07|15.45|17.44|15.78|17.46|15.8|17.05|15.43|0
1661241900000|2022-08-23 08:05:00|17.41|15.75|17.46|15.8|17.66|15.98|17.27|15.62|0
1661242200000|2022-08-23 08:10:00|17.49|15.82|17.26|15.62|17.86|16.16|17.26|15.62|0
1661242500000|2022-08-23 08:15:00|17.29|15.64|17.43|15.77|17.48|15.82|17.24|15.6|0
1661242800000|2022-08-23 08:20:00|17.41|15.75|17.26|15.62|17.48|15.82|17.13|15.5|0
1661243100000|2022-08-23 08:25:00|17.27|15.63|16.99|15.38|17.28|15.64|16.99|15.38|0
1661243400000|2022-08-23 08:30:00|16.97|15.35|17.21|15.57|17.23|15.59|16.87|15.27|0
1661243700000|2022-08-23 08:35:00|17.26|15.61|17.26|15.61|17.26|15.61|17.09|15.46|0
1661244000000|2022-08-23 08:40:00|17.29|15.65|17.14|15.5|17.35|15.7|17.14|15.5|0
1661244300000|2022-08-23 08:45:00|17.16|15.53|16.97|15.35|17.23|15.59|16.97|15.35|0
1661244600000|2022-08-23 08:50:00|16.94|15.33|16.54|14.96|17.01|15.39|16.49|14.92|0
1661244900000|2022-08-23 08:55:00|16.52|14.94|16.7|15.11|16.75|15.16|16.31|14.75|0
1661245200000|2022-08-23 09:00:00|16.68|15.09|16.66|15.07|16.76|15.17|16.59|15.01|0
1661245500000|2022-08-23 09:05:00|16.63|15.05|16.94|15.33|17.01|15.39|16.61|15.03|0
1661245800000|2022-08-23 09:10:00|16.92|15.31|16.7|15.11|16.94|15.33|16.7|15.11|0
1661246100000|2022-08-23 09:15:00|16.72|15.13|16.65|15.07|16.84|15.24|16.61|15.02|0
1661246400000|2022-08-23 09:20:00|16.63|15.05|16.56|14.98|16.69|15.1|16.56|14.98|0
1661246700000|2022-08-23 09:25:00|16.53|14.96|16.46|14.89|16.56|14.98|16.44|14.87|0
1661247000000|2022-08-23 09:30:00|16.44|14.87|16.46|14.89|16.56|14.98|16.44|14.87|0
1661247300000|2022-08-23 09:35:00|16.47|14.9|16.35|14.8|16.53|14.96|16.32|14.77|0
1661247600000|2022-08-23 09:40:00|16.34|14.79|16.48|14.91|16.48|14.91|16.34|14.79|0
1661247900000|2022-08-23 09:45:00|16.47|14.9|16.91|15.3|16.96|15.34|16.47|14.9|0
1661248200000|2022-08-23 09:50:00|16.92|15.31|16.98|15.36|17.03|15.41|16.86|15.25|0
1661248500000|2022-08-23 09:55:00|17|15.38|17.1|15.47|17.15|15.51|16.96|15.34|0
1661248800000|2022-08-23 10:00:00|17.07|15.45|16.91|15.3|17.1|15.47|16.91|15.3|0
1661249100000|2022-08-23 10:05:00|16.93|15.32|16.69|15.1|16.95|15.34|16.64|15.06|0
1661249400000|2022-08-23 10:10:00|16.71|15.12|16.67|15.08|16.71|15.12|16.55|14.97|0
1661249700000|2022-08-23 10:15:00|16.69|15.1|16.41|14.84|16.69|15.1|16.41|14.84|0
1661250000000|2022-08-23 10:20:00|16.38|14.82|16.5|14.93|16.59|15.01|16.11|14.57|0
1661250300000|2022-08-23 10:25:00|16.48|14.91|16.43|14.86|16.59|15.01|16.4|14.84|0
1661250600000|2022-08-23 10:30:00|16.45|14.88|16.47|14.9|16.71|15.12|16.45|14.88|0
1661250900000|2022-08-23 10:35:00|16.45|14.88|16.61|15.03|16.61|15.03|16.45|14.88|0
1661251200000|2022-08-23 10:40:00|16.64|15.05|17.21|15.57|17.21|15.57|16.64|15.05|0
1661251500000|2022-08-23 10:45:00|17.2|15.56|16.97|15.35|17.26|15.61|16.97|15.35|0
1661251800000|2022-08-23 10:50:00|16.94|15.33|16.94|15.33|16.99|15.37|16.8|15.2|0
1661252100000|2022-08-23 10:55:00|16.92|15.31|16.68|15.09|17.01|15.39|16.68|15.09|0
1661252400000|2022-08-23 11:00:00|16.66|15.07|16.56|14.98|16.9|15.29|16.56|14.98|0
1661252700000|2022-08-23 11:05:00|16.58|15.01|16.42|14.86|16.58|15.01|16.34|14.78|0
1661253000000|2022-08-23 11:10:00|16.4|14.83|16.51|14.94|16.51|14.94|16.28|14.73|0
1661253300000|2022-08-23 11:15:00|16.49|14.92|16.56|14.98|16.58|15|16.42|14.85|0
1661253600000|2022-08-23 11:20:00|16.58|15|16.6|15.02|16.7|15.11|16.56|14.98|0
1661253900000|2022-08-23 11:25:00|16.58|15|16.46|14.89|16.63|15.04|16.35|14.79|0
1661254200000|2022-08-23 11:30:00|16.49|14.92|16.46|14.89|16.67|15.09|16.46|14.89|0
1661254500000|2022-08-23 11:35:00|16.44|14.87|16.61|15.03|16.65|15.06|16.39|14.83|0
1661254800000|2022-08-23 11:40:00|16.6|15.02|16.55|14.98|16.62|15.04|16.52|14.94|0
1661255100000|2022-08-23 11:45:00|16.58|15|16.76|15.17|16.79|15.19|16.39|14.83|0
1661255400000|2022-08-23 11:50:00|16.75|15.16|16.95|15.34|17.12|15.49|16.65|15.06|0
1661255700000|2022-08-23 11:55:00|16.93|15.32|17|15.38|17.03|15.4|16.79|15.19|0
1661256000000|2022-08-23 12:00:00|17.02|15.4|17|15.38|17.05|15.42|16.83|15.23|0
1661256300000|2022-08-23 12:05:00|17.02|15.4|16.89|15.28|17.07|15.45|16.83|15.23|0
1661256600000|2022-08-23 12:10:00|16.88|15.27|16.76|15.16|16.9|15.29|16.69|15.1|0
1661256900000|2022-08-23 12:15:00|16.77|15.17|16.66|15.08|16.78|15.18|16.57|14.99|0
1661257200000|2022-08-23 12:20:00|16.69|15.1|16.52|14.95|16.73|15.14|16.38|14.82|0
1661257500000|2022-08-23 12:25:00|16.54|14.97|16.73|15.14|16.73|15.14|16.47|14.91|0
1661257800000|2022-08-23 12:30:00|16.78|15.18|16.54|14.97|16.83|15.22|16.33|14.78|0
1661258100000|2022-08-23 12:35:00|16.53|14.96|15.99|14.46|16.54|14.97|15.96|14.44|0
1661258400000|2022-08-23 12:40:00|16.01|14.48|16.19|14.65|16.33|14.78|15.99|14.46|0
1661258700000|2022-08-23 12:45:00|16.18|14.64|16.03|14.5|16.33|14.77|16.01|14.48|0
1661259000000|2022-08-23 12:50:00|16.01|14.48|16.12|14.59|16.17|14.63|15.87|14.36|0
1661259300000|2022-08-23 12:55:00|16.14|14.61|16.01|14.48|16.19|14.65|15.91|14.4|0
1661259600000|2022-08-23 13:00:00|16.02|14.49|15.57|14.09|16.03|14.5|15.55|14.07|0
1661259900000|2022-08-23 13:05:00|15.6|14.11|15.78|14.27|15.87|14.36|15.55|14.07|0
1661260200000|2022-08-23 13:10:00|15.8|14.29|15.8|14.29|15.8|14.29|15.6|14.11|0
1661260500000|2022-08-23 13:15:00|15.77|14.27|15.77|14.27|15.8|14.29|15.71|14.21|0
1661260800000|2022-08-23 13:20:00|15.75|14.25|16.05|14.52|16.09|14.56|15.71|14.21|0
1661261100000|2022-08-23 13:25:00|16.07|14.54|15.84|14.33|16.16|14.62|15.79|14.29|0
1661261400000|2022-08-23 13:30:00|15.86|14.35|16.37|14.81|16.53|14.96|15.77|14.27|0
1661261700000|2022-08-23 13:35:00|16.39|14.83|16.02|14.5|16.75|15.15|16.02|14.5|0
1661262000000|2022-08-23 13:40:00|16|14.48|15.37|13.9|16.35|14.79|15.35|13.88|0
1661262300000|2022-08-23 13:45:00|15.73|14.23|16.48|14.91|16.65|15.06|15.48|14.01|0
1661262600000|2022-08-23 13:50:00|16.58|15|16.76|15.16|17.43|15.77|16.48|14.91|0
1661262900000|2022-08-23 13:55:00|16.78|15.19|16.52|14.95|17|15.38|16.36|14.8|0
1661263200000|2022-08-23 14:00:00|16.51|14.94|16.15|14.61|16.95|15.34|16.08|14.55|0
1661263500000|2022-08-23 14:05:00|16.22|14.67|17.53|15.86|17.53|15.86|16.22|14.67|0
1661263800000|2022-08-23 14:10:00|17.51|15.84|17.78|16.09|18|16.29|17.43|15.77|0
1661264100000|2022-08-23 14:15:00|17.73|16.04|17.51|15.84|17.9|16.2|17.26|15.62|0
1661264400000|2022-08-23 14:20:00|17.49|15.83|17.38|15.73|17.83|16.13|17.36|15.7|0
1661264700000|2022-08-23 14:25:00|17.36|15.7|16.63|15.05|17.41|15.75|16.63|15.05|0
1661265000000|2022-08-23 14:30:00|16.66|15.07|17.31|15.66|17.45|15.79|16.56|14.99|0
1661265300000|2022-08-23 14:35:00|17.35|15.7|16.4|14.84|17.45|15.79|16.4|14.84|0
1661265600000|2022-08-23 14:40:00|16.37|14.81|16.49|14.92|16.68|15.09|16.14|14.6|0
1661265900000|2022-08-23 14:45:00|16.48|14.91|16.59|15.01|16.71|15.11|16.17|14.63|0
1661266200000|2022-08-23 14:50:00|16.61|15.03|15.57|14.09|16.85|15.24|15.48|14.01|0
1661266500000|2022-08-23 14:55:00|15.5|14.03|15.12|13.68|15.55|14.07|15.06|13.62|0
1661266800000|2022-08-23 15:00:00|15.15|13.7|14.77|13.37|15.26|13.8|14.43|13.03|0
1661267100000|2022-08-23 15:05:00|14.73|13.33|15.57|14.08|15.7|14.21|14.55|13.15|0
1661267400000|2022-08-23 15:10:00|15.54|14.06|15.97|14.45|16.02|14.49|15.5|14.02|0
1661267700000|2022-08-23 15:15:00|15.95|14.43|16.29|14.74|16.46|14.89|15.95|14.43|0
1661268000000|2022-08-23 15:20:00|16.27|14.72|16.22|14.68|16.45|14.89|16.09|14.55|0
1661268300000|2022-08-23 15:25:00|16.31|14.76|15.81|14.3|16.31|14.76|15.79|14.28|0
1661268600000|2022-08-23 15:30:00|15.83|14.32|15.97|14.45|16.17|14.63|15.81|14.3|0
1661268900000|2022-08-23 15:35:00|16.04|14.51|16.34|14.78|16.48|14.91|16.04|14.51|0
1661269200000|2022-08-23 15:40:00|16.36|14.8|15.97|14.45|16.4|14.84|15.76|14.26|0
1661269500000|2022-08-23 15:45:00|15.99|14.47|16.17|14.63|16.33|14.78|15.97|14.45|0
1661269800000|2022-08-23 15:50:00|16.19|14.65|16.1|14.57|16.4|14.84|15.94|14.42|0
1661270100000|2022-08-23 15:55:00|16.08|14.55|15.92|14.4|16.08|14.55|15.67|14.18|0
1661270400000|2022-08-23 16:00:00|15.94|14.42|15.6|14.11|15.97|14.45|15.42|13.95|0
1661270700000|2022-08-23 16:05:00|15.58|14.09|15.92|14.4|15.92|14.4|15.4|13.93|0
1661271000000|2022-08-23 16:10:00|15.94|14.42|15.71|14.21|15.94|14.42|15.64|14.15|0
1661271300000|2022-08-23 16:15:00|15.73|14.23|15.24|13.79|15.78|14.28|15.16|13.71|0
1661271600000|2022-08-23 16:20:00|15.26|13.81|14.98|13.55|15.29|13.83|14.89|13.48|0
1661271900000|2022-08-23 16:25:00|14.96|13.53|14.94|13.51|15.4|13.93|14.87|13.45|0
1661272200000|2022-08-23 16:30:00|14.89|13.47|15.35|13.89|15.35|13.89|14.89|13.47|0
1661272500000|2022-08-23 16:35:00|15.33|13.87|15.86|14.35|15.91|14.39|15.31|13.85|0
1661272800000|2022-08-23 16:40:00|15.84|14.33|15.92|14.4|16.02|14.5|15.73|14.23|0
1661273100000|2022-08-23 16:45:00|15.91|14.39|15.7|14.21|16|14.48|15.7|14.21|0
1661273400000|2022-08-23 16:50:00|15.68|14.19|15.91|14.39|16|14.47|15.65|14.16|0
1661273700000|2022-08-23 16:55:00|15.86|14.35|16.07|14.54|16.16|14.62|15.79|14.29|0
1661274000000|2022-08-23 17:00:00|16.04|14.51|16.09|14.56|16.2|14.66|15.97|14.45|0
1661274300000|2022-08-23 17:05:00|16.08|14.54|15.74|14.25|16.08|14.54|15.63|14.14|0
1661274600000|2022-08-23 17:10:00|15.72|14.23|15.9|14.39|15.9|14.39|15.48|14|0
1661274900000|2022-08-23 17:15:00|15.93|14.41|15.77|14.26|16.18|14.64|15.72|14.22|0
1661275200000|2022-08-23 17:20:00|15.74|14.24|15.58|14.1|15.97|14.45|15.56|14.08|0
1661275500000|2022-08-23 17:25:00|15.54|14.06|16.24|14.7|16.38|14.82|15.54|14.06|0
1661275800000|2022-08-23 17:30:00|16.27|14.72|16.48|14.91|16.5|14.93|16.27|14.72|0
1661276100000|2022-08-23 17:35:00|16.43|14.86|15.94|14.42|16.43|14.86|15.9|14.38|0
1661276400000|2022-08-23 17:40:00|15.97|14.45|15.85|14.34|16.13|14.59|15.78|14.28|0
1661276700000|2022-08-23 17:45:00|15.83|14.32|15.69|14.2|15.9|14.38|15.58|14.1|0
1661277000000|2022-08-23 17:50:00|15.65|14.16|15.36|13.89|15.65|14.16|15.12|13.68|0
1661277300000|2022-08-23 17:55:00|15.4|13.93|15.47|13.99|15.6|14.11|15.27|13.81|0
1661277600000|2022-08-23 18:00:00|15.44|13.97|15.35|13.89|15.44|13.97|15.22|13.77|0
1661277900000|2022-08-23 18:05:00|15.38|13.91|15.6|14.11|15.69|14.19|15.31|13.85|0
1661278200000|2022-08-23 18:10:00|15.58|14.09|15.53|14.05|15.62|14.13|15.35|13.89|0
1661278500000|2022-08-23 18:15:00|15.55|14.07|15.8|14.29|15.84|14.34|15.49|14.01|0
1661278800000|2022-08-23 18:20:00|15.82|14.31|16.14|14.6|16.14|14.6|15.78|14.27|0
1661279100000|2022-08-23 18:25:00|16.12|14.58|16.05|14.52|16.12|14.58|15.91|14.4|0
1661279400000|2022-08-23 18:30:00|16.07|14.54|15.75|14.25|16.14|14.6|15.71|14.21|0
1661279700000|2022-08-23 18:35:00|15.73|14.23|15.95|14.43|15.98|14.46|15.71|14.21|0
1661280000000|2022-08-23 18:40:00|15.92|14.4|15.98|14.45|16.18|14.64|15.75|14.25|0
1661280300000|2022-08-23 18:45:00|15.95|14.43|14.76|13.35|15.95|14.43|14.63|13.23|0
1661280600000|2022-08-23 18:50:00|14.74|13.33|14.57|13.17|14.76|13.35|14.53|13.13|0
1661280900000|2022-08-23 18:55:00|14.59|13.19|14.84|13.43|14.91|13.49|14.55|13.15|0
1661281200000|2022-08-23 19:00:00|14.82|13.41|15.13|13.69|15.22|13.77|14.8|13.39|0
1661281500000|2022-08-23 19:05:00|15.15|13.71|15.22|13.77|15.24|13.79|14.97|13.55|0
1661281800000|2022-08-23 19:10:00|15.19|13.75|14.97|13.55|15.3|13.85|14.93|13.51|0
1661282100000|2022-08-23 19:15:00|14.95|13.53|15.39|13.93|15.41|13.95|14.95|13.53|0
1661282400000|2022-08-23 19:20:00|15.41|13.95|15.04|13.6|15.41|13.95|15.01|13.58|0
1661282700000|2022-08-23 19:25:00|15.01|13.58|15.03|13.6|15.12|13.68|14.93|13.5|0
1661283000000|2022-08-23 19:30:00|15.06|13.62|14.97|13.54|15.14|13.7|14.79|13.39|0
1661283300000|2022-08-23 19:35:00|14.92|13.5|14.73|13.33|14.97|13.54|14.67|13.27|0
1661283600000|2022-08-23 19:40:00|14.71|13.31|14.99|13.56|15.16|13.72|14.71|13.31|0
1661283900000|2022-08-23 19:45:00|14.9|13.48|14.7|13.3|14.9|13.48|14.52|13.12|0
1661284200000|2022-08-23 19:50:00|14.68|13.28|14.6|13.2|14.7|13.3|14.28|12.88|0
1661284500000|2022-08-23 19:55:00|14.58|13.18|14.3|12.9|14.81|13.4|14.3|12.9|0
1661284800000|2022-08-23 20:00:00|14.5|13.1|14.22|12.82|14.6|13.2|14.18|12.78|0
1661285100000|2022-08-23 20:05:00|14.2|12.8|14.2|12.8|14.28|12.88|14.16|12.76|0
1661285400000|2022-08-23 20:10:00|14.22|12.82|14.27|12.87|14.29|12.89|14.17|12.77|0
1661285700000|2022-08-23 20:15:00|14.35|12.75|14.37|12.77|14.37|12.77|14.35|12.75|0
1661286000000|2022-08-23 20:20:00|14.39|12.79|14.41|12.81|14.45|12.85|14.39|12.79|0
1661286300000|2022-08-23 20:25:00|14.39|12.79|14.43|12.83|14.43|12.83|14.33|12.73|0
1661286600000|2022-08-23 20:30:00|14.42|12.82|14.33|12.73|14.42|12.82|14.33|12.73|0
1661286900000|2022-08-23 20:35:00|14.31|12.71|14.33|12.73|14.35|12.75|14.31|12.71|0
1661287200000|2022-08-23 20:40:00|14.35|12.75|14.29|12.69|14.35|12.75|14.29|12.69|0
1661287500000|2022-08-23 20:45:00|14.31|12.71|14.27|12.67|14.33|12.73|14.25|12.65|0
1661287800000|2022-08-23 20:50:00|14.29|12.69|14.33|12.73|14.33|12.73|14.25|12.65|0
1661288100000|2022-08-23 20:55:00|14.35|12.75|14.28|12.68|14.35|12.75|14.24|12.64|0
1661288400000|2022-08-23 21:00:00|14.29|12.69|14.3|12.7|14.3|12.7|14.28|12.68|0
1661288700000|2022-08-23 21:05:00|14.29|12.69|14.27|12.67|14.3|12.7|14.27|12.67|0
1661289000000|2022-08-23 21:10:00|14.28|12.68|14.27|12.67|14.28|12.68|14.25|12.65|0
1661289300000|2022-08-23 21:15:00|14.26|12.66|14.27|12.67|14.27|12.67|14.23|12.63|0
1661289600000|2022-08-23 21:20:00|14.28|12.68|14.28|12.68|14.28|12.68|14.28|12.68|0
1661289900000|2022-08-23 21:25:00|14.29|12.69|14.28|12.68|14.29|12.69|14.26|12.66|0
1661290200000|2022-08-23 21:30:00|14.27|12.67|14.26|12.66|14.27|12.67|14.26|12.66|0
1661290500000|2022-08-23 21:35:00|14.27|12.67|14.26|12.66|14.27|12.67|14.24|12.64|0
1661291100000|2022-08-23 21:45:00|14.27|12.67|14.26|12.66|14.28|12.68|14.26|12.66|0
1661291400000|2022-08-23 21:50:00|14.23|12.63|14.23|12.63|14.23|12.63|14.23|12.63|0
1661291700000|2022-08-23 21:55:00|14.25|12.65|14.26|12.66|14.28|12.68|14.25|12.65|0
1661292000000|2022-08-23 22:00:00|14.17|12.57|14.38|12.78|14.44|12.84|14.17|12.57|0
1661292300000|2022-08-23 22:05:00|14.4|12.8|14.49|12.89|14.49|12.89|14.4|12.8|0
1661292600000|2022-08-23 22:10:00|14.5|12.9|14.45|12.85|14.54|12.94|14.45|12.85|0
1661292900000|2022-08-23 22:15:00|14.47|12.87|14.51|12.91|14.53|12.93|14.47|12.87|0
1661293200000|2022-08-23 22:20:00|14.49|12.89|14.49|12.89|14.53|12.93|14.47|12.87|0
1661293500000|2022-08-23 22:25:00|14.47|12.87|14.45|12.85|14.49|12.89|14.43|12.83|0
1661293800000|2022-08-23 22:30:00|14.49|12.89|14.35|12.75|14.51|12.91|14.35|12.75|0
1661294100000|2022-08-23 22:35:00|14.37|12.77|14.4|12.8|14.43|12.83|14.35|12.75|0
1661294400000|2022-08-23 22:40:00|14.41|12.81|14.49|12.89|14.49|12.89|14.41|12.81|0
1661294700000|2022-08-23 22:45:00|14.48|12.88|14.51|12.91|14.55|12.95|14.48|12.88|0
1661295000000|2022-08-23 22:50:00|14.52|12.92|14.51|12.91|14.53|12.93|14.49|12.89|0
1661295300000|2022-08-23 22:55:00|14.5|12.9|14.49|12.89|14.5|12.9|14.47|12.87|0
1661295600000|2022-08-23 23:00:00|14.51|12.91|14.53|12.93|14.59|12.99|14.49|12.89|0
1661295900000|2022-08-23 23:05:00|14.54|12.94|14.61|13.01|14.63|13.03|14.54|12.94|0
1661296200000|2022-08-23 23:10:00|14.59|12.99|14.56|12.96|14.59|12.99|14.52|12.92|0
1661296500000|2022-08-23 23:15:00|14.57|12.97|14.6|13|14.62|13.02|14.56|12.96|0
1661296800000|2022-08-23 23:20:00|14.59|12.99|14.62|13.02|14.64|13.04|14.58|12.98|0
1661297100000|2022-08-23 23:25:00|14.6|13|14.52|12.92|14.62|13.02|14.52|12.92|0
1661297400000|2022-08-23 23:30:00|14.51|12.91|14.4|12.8|14.51|12.91|14.34|12.74|0
1661297700000|2022-08-23 23:35:00|14.38|12.78|14.43|12.83|14.45|12.85|14.36|12.76|0
1661298000000|2022-08-23 23:40:00|14.44|12.84|14.4|12.8|14.44|12.84|14.34|12.74|0
1661298300000|2022-08-23 23:45:00|14.39|12.79|14.4|12.8|14.4|12.8|14.32|12.72|0
1661298600000|2022-08-23 23:50:00|14.42|12.82|14.24|12.64|14.42|12.82|14.22|12.62|0
1661298900000|2022-08-23 23:55:00|14.22|12.62|14.32|12.72|14.32|12.72|14.22|12.62|0
1661299200000|2022-08-24 00:00:00|14.33|12.73|14.37|12.77|14.52|12.92|14.2|12.6|0
1661299500000|2022-08-24 00:05:00|14.38|12.78|14.38|12.78|14.45|12.85|14.3|12.7|0
1661299800000|2022-08-24 00:10:00|14.37|12.77|14.36|12.76|14.39|12.79|14.19|12.59|0
1661300100000|2022-08-24 00:15:00|14.35|12.75|14.35|12.75|14.45|12.85|14.25|12.65|0
1661300400000|2022-08-24 00:20:00|14.31|12.71|14.21|12.61|14.37|12.77|14.21|12.61|0
1661300700000|2022-08-24 00:25:00|14.23|12.63|14.27|12.67|14.29|12.69|14.21|12.61|0
1661301000000|2022-08-24 00:30:00|14.26|12.66|14.24|12.64|14.39|12.79|14.23|12.63|0
1661301300000|2022-08-24 00:35:00|14.23|12.63|14.07|12.47|14.25|12.65|14.07|12.47|0
1661301600000|2022-08-24 00:40:00|14.08|12.48|14.01|12.41|14.15|12.55|14.01|12.41|0
1661301900000|2022-08-24 00:45:00|14.03|12.43|14.19|12.59|14.21|12.61|14.03|12.43|0
1661302200000|2022-08-24 00:50:00|14.2|12.6|14.21|12.61|14.21|12.61|14.15|12.55|0
1661302500000|2022-08-24 00:55:00|14.2|12.6|14.13|12.53|14.27|12.67|14.13|12.53|0
1661302800000|2022-08-24 01:00:00|14.11|12.51|14.07|12.47|14.15|12.55|14.05|12.45|0
1661303100000|2022-08-24 01:05:00|14.09|12.49|14.07|12.47|14.11|12.51|14.01|12.41|0
1661303400000|2022-08-24 01:10:00|14.05|12.45|14.04|12.44|14.1|12.5|14.01|12.41|0
1661303700000|2022-08-24 01:15:00|14.08|12.48|14.1|12.5|14.17|12.57|14.08|12.48|0
1661304000000|2022-08-24 01:20:00|14.08|12.48|14.08|12.48|14.12|12.52|14.04|12.44|0
1661304300000|2022-08-24 01:25:00|14.1|12.5|14|12.4|14.14|12.54|14|12.4|0
1661304600000|2022-08-24 01:30:00|14.02|12.42|14.02|12.42|14.04|12.44|14|12.4|0
1661304900000|2022-08-24 01:35:00|14|12.4|14.1|12.5|14.1|12.5|14|12.4|0
1661305200000|2022-08-24 01:40:00|14.08|12.48|13.79|12.19|14.08|12.48|13.71|12.11|0
1661305500000|2022-08-24 01:45:00|13.77|12.17|13.56|11.96|13.81|12.21|13.52|11.92|0
1661305800000|2022-08-24 01:50:00|13.57|11.97|13.52|11.92|13.57|11.97|13.29|11.69|0
1661306100000|2022-08-24 01:55:00|13.5|11.9|13.53|11.93|13.57|11.97|13.36|11.76|0
1661306400000|2022-08-24 02:00:00|13.55|11.95|13.63|12.03|13.65|12.05|13.51|11.91|0
1661306700000|2022-08-24 02:05:00|13.64|12.04|13.51|11.91|13.65|12.05|13.51|11.91|0
1661307000000|2022-08-24 02:10:00|13.53|11.93|13.49|11.89|13.53|11.93|13.38|11.78|0
1661307300000|2022-08-24 02:15:00|13.51|11.91|13.57|11.97|13.59|11.99|13.48|11.88|0
1661307600000|2022-08-24 02:20:00|13.59|11.99|13.59|11.99|13.64|12.04|13.49|11.89|0
1661307900000|2022-08-24 02:25:00|13.58|11.98|13.57|11.97|13.63|12.03|13.57|11.97|0
1661308200000|2022-08-24 02:30:00|13.55|11.95|13.51|11.91|13.55|11.95|13.42|11.82|0
1661308500000|2022-08-24 02:35:00|13.49|11.89|13.36|11.76|13.49|11.89|13.32|11.72|0
1661308800000|2022-08-24 02:40:00|13.38|11.78|13.19|11.59|13.41|11.81|13.19|11.59|0
1661309100000|2022-08-24 02:45:00|13.21|11.61|13.21|11.61|13.32|11.72|13.15|11.55|0
1661309400000|2022-08-24 02:50:00|13.22|11.62|13.22|11.62|13.26|11.66|13.19|11.59|0
1661309700000|2022-08-24 02:55:00|13.24|11.64|13.28|11.68|13.3|11.7|13.17|11.57|0
1661310000000|2022-08-24 03:00:00|13.3|11.7|13.24|11.64|13.32|11.72|13.22|11.62|0
1661310300000|2022-08-24 03:05:00|13.25|11.65|13.29|11.69|13.37|11.77|13.24|11.64|0
1661310600000|2022-08-24 03:10:00|13.3|11.7|13.33|11.73|13.35|11.75|13.28|11.68|0
1661310900000|2022-08-24 03:15:00|13.31|11.71|13.31|11.71|13.35|11.75|13.3|11.7|0
1661311200000|2022-08-24 03:20:00|13.32|11.72|13.27|11.67|13.35|11.75|13.22|11.62|0
1661311500000|2022-08-24 03:25:00|13.26|11.66|13.26|11.66|13.27|11.67|13.2|11.6|0
1661311800000|2022-08-24 03:30:00|13.24|11.64|13.33|11.73|13.37|11.77|13.24|11.64|0
1661312100000|2022-08-24 03:35:00|13.34|11.74|13.33|11.73|13.35|11.75|13.29|11.69|0
1661312400000|2022-08-24 03:40:00|13.35|11.75|13.31|11.71|13.37|11.77|13.31|11.71|0
1661312700000|2022-08-24 03:45:00|13.33|11.73|13.29|11.69|13.35|11.75|13.27|11.67|0
1661313000000|2022-08-24 03:50:00|13.28|11.68|13.34|11.74|13.36|11.76|13.25|11.65|0
1661313300000|2022-08-24 03:55:00|13.33|11.73|13.29|11.69|13.33|11.73|13.29|11.69|0
1661313600000|2022-08-24 04:00:00|13.27|11.67|13.23|11.63|13.27|11.67|13.21|11.61|0
1661313900000|2022-08-24 04:05:00|13.21|11.61|13.21|11.61|13.27|11.67|13.19|11.59|0
1661314200000|2022-08-24 04:10:00|13.17|11.57|13.15|11.55|13.17|11.57|13.1|11.5|0
1661314500000|2022-08-24 04:15:00|13.17|11.57|13.27|11.67|13.28|11.68|13.15|11.55|0
1661314800000|2022-08-24 04:20:00|13.28|11.68|13.34|11.74|13.38|11.78|13.28|11.68|0
1661315100000|2022-08-24 04:25:00|13.36|11.76|13.34|11.74|13.38|11.78|13.32|11.72|0
1661315400000|2022-08-24 04:30:00|13.32|11.72|13.34|11.74|13.36|11.76|13.32|11.72|0
1661315700000|2022-08-24 04:35:00|13.36|11.76|14.04|12.44|14.07|12.47|13.28|11.68|0
1661316000000|2022-08-24 04:40:00|14.02|12.42|14.2|12.6|14.2|12.6|14|12.4|0
1661316300000|2022-08-24 04:45:00|14.18|12.58|14.28|12.68|14.28|12.68|14.16|12.56|0
1661316600000|2022-08-24 04:50:00|14.27|12.67|14.57|12.97|14.59|12.99|14.27|12.67|0
1661316900000|2022-08-24 04:55:00|14.59|12.99|14.61|13.01|14.71|13.11|14.55|12.95|0
1661317200000|2022-08-24 05:00:00|14.63|13.03|14.57|12.97|14.67|13.07|14.57|12.97|0
1661317500000|2022-08-24 05:05:00|14.59|12.99|14.53|12.93|14.65|13.05|14.51|12.91|0
1661317800000|2022-08-24 05:10:00|14.52|12.92|14.51|12.91|14.59|12.99|14.49|12.89|0
1661318100000|2022-08-24 05:15:00|14.52|12.92|14.45|12.85|14.57|12.97|14.43|12.83|0
1661318400000|2022-08-24 05:20:00|14.43|12.83|14.47|12.87|14.55|12.95|14.43|12.83|0
1661318700000|2022-08-24 05:25:00|14.49|12.89|14.59|12.99|14.59|12.99|14.45|12.85|0
1661319000000|2022-08-24 05:30:00|14.57|12.97|14.65|13.05|14.73|13.13|14.53|12.93|0
1661319300000|2022-08-24 05:35:00|14.67|13.07|14.69|13.09|14.73|13.13|14.63|13.03|0
1661319600000|2022-08-24 05:40:00|14.71|13.11|14.71|13.11|14.71|13.11|14.63|13.03|0
1661319900000|2022-08-24 05:45:00|14.69|13.09|14.67|13.07|14.79|13.19|14.65|13.05|0
1661320200000|2022-08-24 05:50:00|14.68|13.08|14.56|12.96|14.71|13.11|14.56|12.96|0
1661320500000|2022-08-24 05:55:00|14.57|12.97|14.61|13.01|14.64|13.04|14.56|12.96|0
1661320800000|2022-08-24 06:00:00|14.62|13.02|14.8|13.2|14.82|13.22|14.6|13|0
1661321100000|2022-08-24 06:05:00|14.82|13.22|14.99|13.39|14.99|13.39|14.8|13.2|0
1661321400000|2022-08-24 06:10:00|14.97|13.37|14.76|13.16|14.97|13.37|14.74|13.14|0
1661321700000|2022-08-24 06:15:00|14.79|13.19|14.64|13.04|14.8|13.2|14.64|13.04|0
1661322000000|2022-08-24 06:20:00|14.63|13.03|14.46|12.86|14.64|13.04|14.37|12.77|0
1661322300000|2022-08-24 06:25:00|14.47|12.87|14.44|12.84|14.52|12.92|14.42|12.82|0
1661322600000|2022-08-24 06:30:00|14.42|12.82|14.38|12.78|14.46|12.86|14.28|12.68|0
1661322900000|2022-08-24 06:35:00|14.42|12.82|14.58|12.98|14.6|13|14.38|12.78|0
1661323200000|2022-08-24 06:40:00|14.6|13|14.52|12.92|14.62|13.02|14.44|12.84|0
1661323500000|2022-08-24 06:45:00|14.53|12.93|14.43|12.83|14.59|12.99|14.43|12.83|0
1661323800000|2022-08-24 06:50:00|14.42|12.82|14.59|12.99|14.6|13|14.35|12.75|0
1661324100000|2022-08-24 06:55:00|14.57|12.97|14.59|12.99|14.71|13.11|14.57|12.97|0
1661324400000|2022-08-24 07:00:00|14.53|12.93|14.83|13.23|14.94|13.34|14.39|12.79|0
1661324700000|2022-08-24 07:05:00|14.78|13.37|14.64|13.24|14.87|13.45|14.61|13.21|0
1661325000000|2022-08-24 07:10:00|14.65|13.25|14.74|13.34|15.1|13.66|14.55|13.15|0
1661325300000|2022-08-24 07:15:00|14.71|13.31|14.42|13.02|14.76|13.35|14.4|13|0
1661325600000|2022-08-24 07:20:00|14.41|13.01|14.14|12.74|14.41|13.01|14.03|12.63|0
1661325900000|2022-08-24 07:25:00|14.11|12.71|13.94|12.54|14.11|12.71|13.85|12.45|0
1661326200000|2022-08-24 07:30:00|13.95|12.55|13.51|12.11|13.95|12.55|13.43|12.03|0
1661326500000|2022-08-24 07:35:00|13.49|12.09|14.01|12.61|14.01|12.61|13.49|12.09|0
1661326800000|2022-08-24 07:40:00|14.03|12.63|14.04|12.64|14.19|12.79|13.95|12.55|0
1661327100000|2022-08-24 07:45:00|14.01|12.61|14.23|12.83|14.3|12.9|13.95|12.55|0
1661327400000|2022-08-24 07:50:00|14.22|12.82|14.18|12.78|14.22|12.82|14|12.6|0
1661327700000|2022-08-24 07:55:00|14.16|12.76|14.03|12.63|14.18|12.78|13.87|12.47|0
1661328000000|2022-08-24 08:00:00|14.04|12.64|14.28|12.88|14.37|12.97|13.97|12.57|0
1661328300000|2022-08-24 08:05:00|14.27|12.87|14.45|13.05|14.48|13.08|14.24|12.84|0
1661328600000|2022-08-24 08:10:00|14.46|13.06|14.68|13.28|14.68|13.28|14.38|12.98|0
1661328900000|2022-08-24 08:15:00|14.66|13.26|14.68|13.28|14.7|13.3|14.48|13.08|0
1661329200000|2022-08-24 08:20:00|14.7|13.3|14.79|13.38|14.81|13.4|14.61|13.21|0
1661329500000|2022-08-24 08:25:00|14.77|13.37|14.74|13.34|14.85|13.44|14.72|13.32|0
1661329800000|2022-08-24 08:30:00|14.72|13.32|15.21|13.76|15.4|13.93|14.72|13.32|0
1661330100000|2022-08-24 08:35:00|15.2|13.75|15.11|13.67|15.37|13.91|15.11|13.67|0
1661330400000|2022-08-24 08:40:00|15.13|13.69|14.93|13.51|15.16|13.72|14.88|13.46|0
1661330700000|2022-08-24 08:45:00|14.91|13.49|15.22|13.77|15.22|13.77|14.9|13.48|0
1661331000000|2022-08-24 08:50:00|15.2|13.76|15.13|13.69|15.2|13.76|14.97|13.55|0
1661331300000|2022-08-24 08:55:00|15.15|13.71|15.24|13.79|15.26|13.81|15.01|13.58|0
1661331600000|2022-08-24 09:00:00|15.21|13.77|15.3|13.84|15.39|13.92|15.18|13.73|0
1661331900000|2022-08-24 09:05:00|15.29|13.83|15.32|13.86|15.32|13.86|15.06|13.63|0
1661332200000|2022-08-24 09:10:00|15.34|13.88|15.17|13.72|15.37|13.9|15.17|13.72|0
1661332500000|2022-08-24 09:15:00|15.18|13.73|15.06|13.62|15.19|13.74|15|13.57|0
1661332800000|2022-08-24 09:20:00|15.05|13.61|15.03|13.6|15.11|13.67|15|13.57|0
1661333100000|2022-08-24 09:25:00|15.02|13.59|14.92|13.5|15.06|13.62|14.92|13.5|0
1661333400000|2022-08-24 09:30:00|14.93|13.51|14.73|13.33|14.95|13.52|14.65|13.25|0
1661333700000|2022-08-24 09:35:00|14.69|13.29|14.69|13.29|14.77|13.36|14.65|13.25|0
1661334000000|2022-08-24 09:40:00|14.71|13.31|14.85|13.43|14.92|13.5|14.71|13.31|0
1661334300000|2022-08-24 09:45:00|14.86|13.44|14.73|13.32|14.88|13.46|14.69|13.29|0
1661334600000|2022-08-24 09:50:00|14.7|13.3|14.77|13.36|14.81|13.4|14.6|13.2|0
1661334900000|2022-08-24 09:55:00|14.74|13.33|14.67|13.27|14.81|13.4|14.6|13.2|0
1661335200000|2022-08-24 10:00:00|14.7|13.3|14.73|13.33|14.77|13.36|14.64|13.24|0
1661335500000|2022-08-24 10:05:00|14.72|13.32|14.87|13.46|14.92|13.5|14.68|13.28|0
1661335800000|2022-08-24 10:10:00|14.89|13.48|14.89|13.48|14.92|13.5|14.79|13.38|0
1661336100000|2022-08-24 10:15:00|14.92|13.5|14.83|13.42|14.92|13.5|14.76|13.36|0
1661336400000|2022-08-24 10:20:00|14.85|13.44|14.91|13.49|15|13.57|14.76|13.36|0
1661336700000|2022-08-24 10:25:00|14.89|13.47|14.88|13.46|14.91|13.49|14.68|13.28|0
1661337000000|2022-08-24 10:30:00|14.87|13.45|14.89|13.47|14.92|13.5|14.74|13.34|0
1661337300000|2022-08-24 10:35:00|14.91|13.49|14.87|13.45|15.02|13.59|14.87|13.45|0
1661337600000|2022-08-24 10:40:00|14.85|13.43|14.87|13.45|14.89|13.47|14.59|13.19|0
1661337900000|2022-08-24 10:45:00|14.89|13.47|14.69|13.29|14.89|13.47|14.66|13.26|0
1661338200000|2022-08-24 10:50:00|14.72|13.31|14.59|13.19|14.73|13.32|14.57|13.17|0
1661338500000|2022-08-24 10:55:00|14.57|13.17|14.59|13.19|14.63|13.23|14.49|13.09|0
1661338800000|2022-08-24 11:00:00|14.61|13.21|14.76|13.35|14.76|13.35|14.55|13.15|0
1661339100000|2022-08-24 11:05:00|14.74|13.34|14.87|13.46|14.88|13.47|14.64|13.24|0
1661339400000|2022-08-24 11:10:00|14.88|13.47|15.01|13.58|15.05|13.61|14.88|13.47|0
1661339700000|2022-08-24 11:15:00|15.06|13.62|14.99|13.56|15.08|13.64|14.9|13.48|0
1661340000000|2022-08-24 11:20:00|14.98|13.55|15.01|13.58|15.12|13.68|14.9|13.48|0
1661340300000|2022-08-24 11:25:00|14.99|13.56|15.16|13.72|15.16|13.72|14.86|13.44|0
1661340600000|2022-08-24 11:30:00|15.15|13.71|15.07|13.64|15.27|13.82|15.05|13.62|0
1661340900000|2022-08-24 11:35:00|15.05|13.62|15.16|13.72|15.25|13.8|14.99|13.56|0
1661341200000|2022-08-24 11:40:00|15.18|13.74|15.31|13.86|15.31|13.86|15.08|13.65|0
1661341500000|2022-08-24 11:45:00|15.29|13.84|15.58|14.1|15.6|14.12|15.25|13.8|0
1661341800000|2022-08-24 11:50:00|15.6|14.12|15.69|14.2|15.72|14.22|15.49|14.02|0
1661342100000|2022-08-24 11:55:00|15.72|14.22|14.83|13.41|15.74|14.24|14.46|13.06|0
1661342400000|2022-08-24 12:00:00|14.85|13.43|15.13|13.69|15.18|13.73|14.83|13.41|0
1661342700000|2022-08-24 12:05:00|15.11|13.67|14.98|13.55|15.15|13.71|14.93|13.51|0
1661343000000|2022-08-24 12:10:00|14.95|13.53|15.02|13.59|15.02|13.59|14.84|13.43|0
1661343300000|2022-08-24 12:15:00|15.01|13.58|14.89|13.47|15.15|13.71|14.87|13.45|0
1661343600000|2022-08-24 12:20:00|14.9|13.48|14.8|13.39|14.91|13.49|14.67|13.27|0
1661343900000|2022-08-24 12:25:00|14.81|13.4|14.77|13.36|14.94|13.52|14.73|13.33|0
1661344200000|2022-08-24 12:30:00|14.72|13.32|14.73|13.33|14.9|13.48|14.61|13.21|0
1661344500000|2022-08-24 12:35:00|14.71|13.31|15.04|13.61|15.15|13.71|14.51|13.11|0
1661344800000|2022-08-24 12:40:00|15.02|13.59|14.93|13.51|15.04|13.61|14.74|13.34|0
1661345100000|2022-08-24 12:45:00|14.89|13.47|14.87|13.45|14.89|13.47|14.64|13.24|0
1661345400000|2022-08-24 12:50:00|14.85|13.43|15.02|13.59|15.06|13.63|14.76|13.35|0
1661345700000|2022-08-24 12:55:00|15|13.57|15.04|13.61|15.15|13.71|14.97|13.55|0
1661346000000|2022-08-24 13:00:00|15.06|13.63|14.8|13.39|15.06|13.63|14.8|13.39|0
1661346300000|2022-08-24 13:05:00|14.84|13.43|14.95|13.53|15.02|13.59|14.78|13.37|0
1661346600000|2022-08-24 13:10:00|14.97|13.55|14.78|13.37|15.02|13.59|14.71|13.31|0
1661346900000|2022-08-24 13:15:00|14.76|13.35|14.71|13.31|14.78|13.37|14.65|13.25|0
1661347200000|2022-08-24 13:20:00|14.69|13.29|14.69|13.29|14.78|13.37|14.63|13.23|0
1661347500000|2022-08-24 13:25:00|14.65|13.25|14.59|13.19|14.73|13.33|14.49|13.09|0
1661347800000|2022-08-24 13:30:00|14.63|13.23|14.09|12.69|14.69|13.29|14.09|12.69|0
1661348100000|2022-08-24 13:35:00|14.05|12.65|14.69|13.29|14.73|13.33|14.05|12.65|0
1661348400000|2022-08-24 13:40:00|14.75|13.35|14.94|13.52|15.03|13.6|14.48|13.08|0
1661348700000|2022-08-24 13:45:00|14.92|13.5|14.66|13.26|15.05|13.62|14.6|13.2|0
1661349000000|2022-08-24 13:50:00|14.68|13.28|14.3|12.9|14.68|13.28|14.26|12.86|0
1661349300000|2022-08-24 13:55:00|14.28|12.88|14.34|12.94|14.46|13.06|14.12|12.72|0
1661349600000|2022-08-24 14:00:00|14.38|12.98|14.13|12.73|14.79|13.38|14.09|12.69|0
1661349900000|2022-08-24 14:05:00|14.15|12.75|14.45|13.05|14.66|13.26|14.06|12.66|0
1661350200000|2022-08-24 14:10:00|14.43|13.03|14.65|13.25|14.78|13.38|14.43|13.03|0
1661350500000|2022-08-24 14:15:00|14.68|13.28|15.24|13.79|15.24|13.79|14.51|13.11|0
1661350800000|2022-08-24 14:20:00|15.27|13.81|15.18|13.73|15.38|13.91|15.02|13.59|0
1661351100000|2022-08-24 14:25:00|15.2|13.75|14.74|13.34|15.64|14.15|14.74|13.34|0
1661351400000|2022-08-24 14:30:00|14.76|13.36|14.74|13.34|14.96|13.53|14.43|13.03|0
1661351700000|2022-08-24 14:35:00|14.76|13.36|14.47|13.07|14.96|13.53|14.37|12.97|0
1661352000000|2022-08-24 14:40:00|14.45|13.05|14.29|12.89|14.45|13.05|14.09|12.69|0
1661352300000|2022-08-24 14:45:00|14.31|12.91|14.51|13.11|14.51|13.11|14.15|12.75|0
1661352600000|2022-08-24 14:50:00|14.49|13.09|14.57|13.17|14.74|13.33|14.37|12.97|0
1661352900000|2022-08-24 14:55:00|14.53|13.13|14.61|13.21|14.84|13.43|14.45|13.05|0
1661353200000|2022-08-24 15:00:00|14.63|13.23|14.69|13.29|14.84|13.43|14.55|13.15|0
1661353500000|2022-08-24 15:05:00|14.67|13.27|14.76|13.35|14.89|13.47|14.53|13.13|0
1661353800000|2022-08-24 15:10:00|14.78|13.37|15.44|13.97|15.44|13.97|14.65|13.25|0
1661354100000|2022-08-24 15:15:00|15.49|14.01|15.46|13.99|15.83|14.32|15.44|13.97|0
1661354400000|2022-08-24 15:20:00|15.48|14.01|15.6|14.11|15.67|14.17|15.42|13.95|0
1661354700000|2022-08-24 15:25:00|15.62|14.13|15.66|14.17|15.8|14.3|15.55|14.07|0
1661355000000|2022-08-24 15:30:00|15.69|14.19|15.28|13.83|15.78|14.28|15.22|13.77|0
1661355300000|2022-08-24 15:35:00|15.26|13.81|15.33|13.87|15.37|13.91|15.17|13.73|0
1661355600000|2022-08-24 15:40:00|15.31|13.85|15.49|14.01|15.49|14.01|15.26|13.81|0
1661355900000|2022-08-24 15:45:00|15.51|14.03|15.58|14.09|15.69|14.2|15.51|14.03|0
1661356200000|2022-08-24 15:50:00|15.55|14.07|15.85|14.34|15.92|14.4|15.55|14.07|0
1661356500000|2022-08-24 15:55:00|15.92|14.4|15.6|14.11|15.97|14.45|15.6|14.11|0
1661356800000|2022-08-24 16:00:00|15.62|14.13|15.73|14.23|15.8|14.3|15.51|14.03|0
1661357100000|2022-08-24 16:05:00|15.76|14.26|15.73|14.23|15.85|14.34|15.62|14.13|0
1661357400000|2022-08-24 16:10:00|15.76|14.25|15.34|13.88|15.85|14.34|15.3|13.84|0
1661357700000|2022-08-24 16:15:00|15.32|13.86|15.27|13.82|15.5|14.02|15.27|13.82|0
1661358000000|2022-08-24 16:20:00|15.25|13.8|15.07|13.64|15.27|13.82|15.05|13.62|0
1661358300000|2022-08-24 16:25:00|15.09|13.66|15|13.57|15.18|13.74|14.94|13.51|0
1661358600000|2022-08-24 16:30:00|14.98|13.55|14.87|13.45|14.98|13.55|14.74|13.33|0
1661358900000|2022-08-24 16:35:00|14.88|13.46|14.42|13.02|14.88|13.46|14.32|12.92|0
1661359200000|2022-08-24 16:40:00|14.45|13.05|13.84|12.44|14.53|13.13|13.7|12.3|0
1661359500000|2022-08-24 16:45:00|13.85|12.45|13.9|12.5|14.06|12.66|13.78|12.38|0
1661359800000|2022-08-24 16:50:00|13.88|12.48|13.78|12.38|13.9|12.5|13.66|12.26|0
1661360100000|2022-08-24 16:55:00|13.76|12.36|14.49|13.09|14.51|13.11|13.57|12.17|0
1661360400000|2022-08-24 17:00:00|14.51|13.11|14.39|12.99|14.57|13.17|14.35|12.95|0
1661360700000|2022-08-24 17:05:00|14.41|13.01|14.84|13.43|14.87|13.45|14.39|12.99|0
1661361000000|2022-08-24 17:10:00|14.87|13.45|14.67|13.27|14.89|13.47|14.63|13.23|0
1661361300000|2022-08-24 17:15:00|14.69|13.29|14.55|13.15|14.82|13.41|14.55|13.15|0
1661361600000|2022-08-24 17:20:00|14.53|13.13|14.35|12.95|14.61|13.21|14.35|12.95|0
1661361900000|2022-08-24 17:25:00|14.36|12.96|14.12|12.72|14.42|13.02|14.06|12.66|0
1661362200000|2022-08-24 17:30:00|14.1|12.7|14.14|12.74|14.3|12.9|14.04|12.64|0
1661362500000|2022-08-24 17:35:00|14.12|12.72|14.3|12.9|14.3|12.9|14.1|12.7|0
1661362800000|2022-08-24 17:40:00|14.28|12.88|14.3|12.9|14.32|12.92|14.12|12.72|0
1661363100000|2022-08-24 17:45:00|14.28|12.88|14.38|12.98|14.46|13.06|14.24|12.84|0
1661363400000|2022-08-24 17:50:00|14.36|12.96|14.36|12.96|14.52|13.12|14.36|12.96|0
1661363700000|2022-08-24 17:55:00|14.34|12.94|14.5|13.1|14.5|13.1|14.3|12.9|0
1661364000000|2022-08-24 18:00:00|14.54|13.14|14.6|13.2|14.66|13.26|14.4|13|0
1661364300000|2022-08-24 18:05:00|14.58|13.18|14.7|13.3|14.77|13.36|14.4|13|0
1661364600000|2022-08-24 18:10:00|14.72|13.32|14.62|13.22|14.77|13.36|14.6|13.2|0
1661364900000|2022-08-24 18:15:00|14.64|13.24|14.62|13.22|14.66|13.26|14.52|13.12|0
1661365200000|2022-08-24 18:20:00|14.64|13.24|14.76|13.36|14.79|13.38|14.45|13.05|0
1661365500000|2022-08-24 18:25:00|14.74|13.34|14.66|13.26|14.78|13.38|14.62|13.22|0
1661365800000|2022-08-24 18:30:00|14.68|13.28|14.35|12.95|14.7|13.3|14.29|12.89|0
1661366100000|2022-08-24 18:35:00|14.33|12.93|14.49|13.09|14.49|13.09|14.27|12.87|0
1661366400000|2022-08-24 18:40:00|14.51|13.11|14.45|13.05|14.59|13.19|14.41|13.01|0
1661366700000|2022-08-24 18:45:00|14.43|13.03|14.37|12.97|14.47|13.07|14.21|12.81|0
1661367000000|2022-08-24 18:50:00|14.4|13|14.24|12.84|14.53|13.13|14.16|12.76|0
1661367300000|2022-08-24 18:55:00|14.28|12.88|14.23|12.83|14.28|12.88|14.03|12.63|0
1661367600000|2022-08-24 19:00:00|14.21|12.81|14.31|12.91|14.31|12.91|14.11|12.71|0
1661367900000|2022-08-24 19:05:00|14.33|12.93|14.57|13.17|14.64|13.24|14.33|12.93|0
1661368200000|2022-08-24 19:10:00|14.59|13.19|14.81|13.4|14.83|13.42|14.51|13.11|0
1661368500000|2022-08-24 19:15:00|14.83|13.42|14.89|13.47|14.91|13.49|14.63|13.23|0
1661368800000|2022-08-24 19:20:00|14.87|13.45|14.68|13.28|14.89|13.47|14.62|13.22|0
1661369100000|2022-08-24 19:25:00|14.66|13.26|14.51|13.11|14.7|13.3|14.43|13.03|0
1661369400000|2022-08-24 19:30:00|14.49|13.09|14.66|13.26|14.66|13.26|14.49|13.09|0
1661369700000|2022-08-24 19:35:00|14.7|13.3|15.09|13.65|15.11|13.67|14.68|13.28|0
1661370000000|2022-08-24 19:40:00|15.14|13.69|15.28|13.83|15.35|13.89|15.09|13.65|0
1661370300000|2022-08-24 19:45:00|15.26|13.81|14.7|13.3|15.26|13.81|14.66|13.26|0
1661370600000|2022-08-24 19:50:00|14.66|13.26|14.58|13.18|14.75|13.34|14.5|13.1|0
1661370900000|2022-08-24 19:55:00|14.54|13.14|14.15|12.75|14.6|13.2|13.99|12.59|0
1661371200000|2022-08-24 20:00:00|14.19|12.79|14.39|12.99|14.39|12.99|14.07|12.67|0
1661371500000|2022-08-24 20:05:00|14.33|12.93|14.37|12.97|14.37|12.97|14.27|12.87|0
1661371800000|2022-08-24 20:10:00|14.35|12.95|14.43|13.03|14.45|13.05|14.31|12.91|0
1661372100000|2022-08-24 20:15:00|14.53|12.93|14.59|12.99|14.61|13.01|14.53|12.93|0
1661372400000|2022-08-24 20:20:00|14.49|12.89|14.57|12.97|14.68|13.08|14.29|12.69|0
1661372700000|2022-08-24 20:25:00|14.55|12.95|14.59|12.99|14.61|13.01|14.53|12.93|0
1661373000000|2022-08-24 20:30:00|14.61|13.01|14.57|12.97|14.65|13.05|14.57|12.97|0
1661373300000|2022-08-24 20:35:00|14.53|12.93|14.53|12.93|14.57|12.97|14.49|12.89|0
1661373600000|2022-08-24 20:40:00|14.55|12.95|14.71|13.11|14.73|13.13|14.55|12.95|0
1661373900000|2022-08-24 20:45:00|14.73|13.13|14.73|13.13|14.76|13.16|14.73|13.13|0
1661374200000|2022-08-24 20:50:00|14.75|13.15|14.77|13.17|14.81|13.21|14.71|13.11|0
1661374500000|2022-08-24 20:55:00|14.76|13.16|14.77|13.17|14.78|13.18|14.76|13.16|0
1661374800000|2022-08-24 21:00:00|14.76|13.16|14.68|13.08|14.76|13.16|14.68|13.08|0
1661375100000|2022-08-24 21:05:00|14.65|13.05|14.69|13.09|14.71|13.11|14.65|13.05|0
1661375400000|2022-08-24 21:10:00|14.68|13.08|14.68|13.08|14.69|13.09|14.66|13.06|0
1661375700000|2022-08-24 21:15:00|14.67|13.07|14.66|13.06|14.68|13.08|14.66|13.06|0
1661376000000|2022-08-24 21:20:00|14.67|13.07|14.67|13.07|14.67|13.07|14.67|13.07|0
1661376300000|2022-08-24 21:25:00|14.66|13.06|14.68|13.08|14.68|13.08|14.63|13.03|0
1661376600000|2022-08-24 21:30:00|14.67|13.07|14.68|13.08|14.69|13.09|14.67|13.07|0
1661376900000|2022-08-24 21:35:00|14.65|13.05|14.67|13.07|14.67|13.07|14.65|13.05|0
1661377200000|2022-08-24 21:40:00|14.68|13.08|14.68|13.08|14.68|13.08|14.68|13.08|0
1661377500000|2022-08-24 21:45:00|14.66|13.06|14.67|13.07|14.67|13.07|14.66|13.06|0
1661377800000|2022-08-24 21:50:00|14.68|13.08|14.68|13.08|14.68|13.08|14.68|13.08|0
1661378100000|2022-08-24 21:55:00|14.67|13.07|14.67|13.07|14.71|13.11|14.66|13.06|0
1661378400000|2022-08-24 22:00:00|14.65|13.05|14.76|13.16|14.76|13.16|14.64|13.04|0
1661378700000|2022-08-24 22:05:00|14.74|13.14|14.84|13.24|14.84|13.24|14.72|13.12|0
1661379000000|2022-08-24 22:10:00|14.8|13.2|14.76|13.16|14.82|13.22|14.74|13.14|0
1661379300000|2022-08-24 22:15:00|14.74|13.14|14.69|13.09|14.74|13.14|14.69|13.09|0
1661379600000|2022-08-24 22:20:00|14.67|13.07|14.65|13.05|14.69|13.09|14.63|13.03|0
1661379900000|2022-08-24 22:25:00|14.63|13.03|14.73|13.13|14.76|13.16|14.63|13.03|0
1661380200000|2022-08-24 22:30:00|14.69|13.09|14.67|13.07|14.7|13.1|14.65|13.05|0
1661380500000|2022-08-24 22:35:00|14.65|13.05|14.67|13.07|14.67|13.07|14.61|13.01|0
1661380800000|2022-08-24 22:40:00|14.65|13.05|14.62|13.02|14.69|13.09|14.61|13.01|0
1661381100000|2022-08-24 22:45:00|14.61|13.01|14.59|12.99|14.63|13.03|14.57|12.97|0
1661381400000|2022-08-24 22:50:00|14.61|13.01|14.56|12.96|14.61|13.01|14.54|12.94|0
1661381700000|2022-08-24 22:55:00|14.59|12.99|14.63|13.03|14.63|13.03|14.56|12.96|0
1661382000000|2022-08-24 23:00:00|14.65|13.05|14.71|13.11|14.73|13.13|14.6|13|0
1661382300000|2022-08-24 23:05:00|14.69|13.09|14.56|12.96|14.69|13.09|14.56|12.96|0
1661382600000|2022-08-24 23:10:00|14.58|12.98|14.56|12.96|14.6|13|14.54|12.94|0
1661382900000|2022-08-24 23:15:00|14.58|12.98|14.56|12.96|14.58|12.98|14.56|12.96|0
1661383200000|2022-08-24 23:20:00|14.57|12.97|14.6|13|14.66|13.06|14.56|12.96|0
1661383500000|2022-08-24 23:25:00|14.58|12.98|14.62|13.02|14.62|13.02|14.58|12.98|0
1661383800000|2022-08-24 23:30:00|14.6|13|14.5|12.9|14.6|13|14.48|12.88|0
1661384100000|2022-08-24 23:35:00|14.48|12.88|14.5|12.9|14.52|12.92|14.48|12.88|0
1661384400000|2022-08-24 23:40:00|14.52|12.92|14.49|12.89|14.52|12.92|14.49|12.89|0
1661384700000|2022-08-24 23:45:00|14.51|12.91|14.33|12.73|14.51|12.91|14.31|12.71|0
1661385000000|2022-08-24 23:50:00|14.35|12.75|14.35|12.75|14.37|12.77|14.33|12.73|0
1661385300000|2022-08-24 23:55:00|14.33|12.73|14.39|12.79|14.41|12.81|14.31|12.71|0
1661385600000|2022-08-25 00:00:00|14.45|12.85|14.29|12.69|14.47|12.87|14.21|12.61|0
1661385900000|2022-08-25 00:05:00|14.3|12.7|14.45|12.85|14.49|12.89|14.29|12.69|0
1661386200000|2022-08-25 00:10:00|14.43|12.83|14.45|12.85|14.47|12.87|14.39|12.79|0
1661386500000|2022-08-25 00:15:00|14.47|12.87|14.45|12.85|14.51|12.91|14.43|12.83|0
1661386800000|2022-08-25 00:20:00|14.47|12.87|14.49|12.89|14.51|12.91|14.43|12.83|0
1661387100000|2022-08-25 00:25:00|14.5|12.9|14.51|12.91|14.51|12.91|14.45|12.85|0
1661387400000|2022-08-25 00:30:00|14.49|12.89|14.8|13.2|14.82|13.22|14.49|12.89|0
1661387700000|2022-08-25 00:35:00|14.77|13.17|14.98|13.38|15.03|13.43|14.69|13.09|0
1661388000000|2022-08-25 00:40:00|15|13.4|14.96|13.36|15.02|13.42|14.92|13.32|0
1661388300000|2022-08-25 00:45:00|14.98|13.38|15|13.4|15.11|13.51|14.94|13.34|0
1661388600000|2022-08-25 00:50:00|14.98|13.38|15.07|13.47|15.11|13.51|14.98|13.38|0
1661388900000|2022-08-25 00:55:00|15.09|13.49|15.04|13.44|15.11|13.51|14.98|13.38|0
1661389200000|2022-08-25 01:00:00|15.02|13.42|15.02|13.42|15.08|13.48|15.02|13.42|0
1661389500000|2022-08-25 01:05:00|15.04|13.44|14.98|13.38|15.04|13.44|14.96|13.36|0
1661389800000|2022-08-25 01:10:00|14.96|13.36|14.96|13.36|15.06|13.46|14.96|13.36|0
1661390100000|2022-08-25 01:15:00|14.98|13.38|15.14|13.54|15.17|13.57|14.96|13.36|0
1661390400000|2022-08-25 01:20:00|15.12|13.52|14.97|13.37|15.14|13.54|14.97|13.37|0
1661390700000|2022-08-25 01:25:00|15|13.4|15.02|13.42|15.08|13.48|15|13.4|0
1661391000000|2022-08-25 01:30:00|15.04|13.44|15.12|13.52|15.12|13.52|15.04|13.44|0
1661391300000|2022-08-25 01:35:00|15.14|13.54|15.27|13.67|15.31|13.71|15.14|13.54|0
1661391600000|2022-08-25 01:40:00|15.29|13.69|15.2|13.6|15.29|13.69|15.2|13.6|0
1661391900000|2022-08-25 01:45:00|15.18|13.58|15.27|13.67|15.29|13.69|15.14|13.54|0
1661392200000|2022-08-25 01:50:00|15.29|13.69|15.25|13.65|15.35|13.75|15.22|13.62|0
1661392500000|2022-08-25 01:55:00|15.22|13.62|15.16|13.56|15.25|13.65|15.16|13.56|0
1661392800000|2022-08-25 02:00:00|15.18|13.58|15.07|13.47|15.21|13.61|15.05|13.45|0
1661393100000|2022-08-25 02:05:00|15.09|13.49|15.14|13.54|15.16|13.56|15.07|13.47|0
1661393400000|2022-08-25 02:10:00|15.11|13.51|15.03|13.43|15.16|13.56|15.03|13.43|0
1661393700000|2022-08-25 02:15:00|15.01|13.41|15.07|13.47|15.13|13.53|15.01|13.41|0
1661394000000|2022-08-25 02:20:00|15.05|13.45|15.22|13.62|15.24|13.64|15.05|13.45|0
1661394300000|2022-08-25 02:25:00|15.24|13.64|15.26|13.66|15.26|13.66|15.2|13.6|0
1661394600000|2022-08-25 02:30:00|15.28|13.68|15.32|13.72|15.32|13.72|15.2|13.6|0
1661394900000|2022-08-25 02:35:00|15.31|13.71|15.22|13.62|15.32|13.72|15.22|13.62|0
1661395200000|2022-08-25 02:40:00|15.24|13.64|15.21|13.61|15.26|13.66|15.19|13.59|0
1661395500000|2022-08-25 02:45:00|15.19|13.59|15.15|13.55|15.21|13.61|15.15|13.55|0
1661395800000|2022-08-25 02:50:00|15.17|13.57|15.15|13.55|15.17|13.57|15.11|13.51|0
1661396100000|2022-08-25 02:55:00|15.17|13.57|15.15|13.55|15.17|13.57|15.15|13.55|0
1661396400000|2022-08-25 03:00:00|15.17|13.57|15.17|13.57|15.19|13.59|15.1|13.5|0
1661396700000|2022-08-25 03:05:00|15.15|13.55|15.21|13.61|15.21|13.61|15.1|13.5|0
1661397000000|2022-08-25 03:10:00|15.23|13.63|15.25|13.65|15.25|13.65|15.19|13.59|0
1661397300000|2022-08-25 03:15:00|15.26|13.66|15.23|13.63|15.29|13.69|15.21|13.61|0
1661397600000|2022-08-25 03:20:00|15.25|13.65|15.14|13.54|15.27|13.67|15.14|13.54|0
1661397900000|2022-08-25 03:25:00|15.16|13.56|15.21|13.61|15.27|13.67|15.16|13.56|0
1661398200000|2022-08-25 03:30:00|15.19|13.59|15.06|13.46|15.23|13.63|15.06|13.46|0
1661398500000|2022-08-25 03:35:00|15.04|13.44|15.03|13.43|15.08|13.48|14.99|13.39|0
1661398800000|2022-08-25 03:40:00|15.01|13.41|15.01|13.41|15.06|13.46|14.97|13.37|0
1661399100000|2022-08-25 03:45:00|15.03|13.43|14.99|13.39|15.08|13.48|14.97|13.37|0
1661399400000|2022-08-25 03:50:00|15.01|13.41|15.1|13.5|15.1|13.5|14.99|13.39|0
1661399700000|2022-08-25 03:55:00|15.07|13.47|15.07|13.47|15.1|13.5|15.03|13.43|0
1661400000000|2022-08-25 04:00:00|15.09|13.49|15.1|13.5|15.1|13.5|15.01|13.41|0
1661400300000|2022-08-25 04:05:00|15.09|13.49|15.14|13.54|15.16|13.56|15.09|13.49|0
1661400600000|2022-08-25 04:10:00|15.12|13.52|15.2|13.6|15.22|13.62|15.12|13.52|0
1661400900000|2022-08-25 04:15:00|15.22|13.62|15.13|13.53|15.22|13.62|15.09|13.49|0
1661401200000|2022-08-25 04:20:00|15.12|13.52|15.15|13.55|15.18|13.58|15.11|13.51|0
1661401500000|2022-08-25 04:25:00|15.18|13.58|15.22|13.62|15.22|13.62|15.15|13.55|0
1661401800000|2022-08-25 04:30:00|15.24|13.64|15.5|13.9|15.5|13.9|15.24|13.64|0
1661402100000|2022-08-25 04:35:00|15.47|13.87|15.43|13.83|15.5|13.9|15.43|13.83|0
1661402400000|2022-08-25 04:40:00|15.45|13.85|15.41|13.81|15.45|13.85|15.41|13.81|0
1661402700000|2022-08-25 04:45:00|15.43|13.83|15.45|13.85|15.47|13.87|15.43|13.83|0
1661403000000|2022-08-25 04:50:00|15.46|13.86|15.6|14|15.62|14.02|15.45|13.85|0
1661403300000|2022-08-25 04:55:00|15.61|14.01|15.56|13.96|15.63|14.03|15.55|13.95|0
1661403600000|2022-08-25 05:00:00|15.6|14|15.73|14.13|15.84|14.24|15.6|14|0
1661403900000|2022-08-25 05:05:00|15.76|14.16|15.73|14.13|15.86|14.26|15.71|14.11|0
1661404200000|2022-08-25 05:10:00|15.71|14.11|15.66|14.06|15.73|14.13|15.64|14.04|0
1661404500000|2022-08-25 05:15:00|15.64|14.04|15.62|14.02|15.75|14.15|15.62|14.02|0
1661404800000|2022-08-25 05:20:00|15.64|14.04|15.49|13.89|15.66|14.06|15.49|13.89|0
1661405100000|2022-08-25 05:25:00|15.51|13.91|15.53|13.93|15.59|13.99|15.46|13.86|0
1661405400000|2022-08-25 05:30:00|15.55|13.95|15.48|13.88|15.55|13.95|15.46|13.86|0
1661405700000|2022-08-25 05:35:00|15.46|13.86|15.42|13.82|15.46|13.86|15.4|13.8|0
1661406000000|2022-08-25 05:40:00|15.4|13.8|15.42|13.82|15.44|13.84|15.4|13.8|0
1661406300000|2022-08-25 05:45:00|15.41|13.81|15.44|13.84|15.5|13.9|15.4|13.8|0
1661406600000|2022-08-25 05:50:00|15.43|13.83|15.39|13.79|15.48|13.88|15.39|13.79|0
1661406900000|2022-08-25 05:55:00|15.42|13.82|15.46|13.86|15.46|13.86|15.39|13.79|0
1661407200000|2022-08-25 06:00:00|15.44|13.84|15.52|13.92|15.54|13.94|15.39|13.79|0
1661407500000|2022-08-25 06:05:00|15.54|13.94|15.48|13.88|15.54|13.94|15.39|13.79|0
1661407800000|2022-08-25 06:10:00|15.5|13.9|15.67|14.07|15.74|14.14|15.5|13.9|0
1661408100000|2022-08-25 06:15:00|15.7|14.1|17.72|16.04|18.03|16.31|15.67|14.07|0
1661408400000|2022-08-25 06:20:00|17.7|16.01|16.97|15.36|17.7|16.01|16.95|15.33|0
1661408700000|2022-08-25 06:25:00|17.02|15.4|17.17|15.53|17.28|15.63|16.97|15.36|0
1661409000000|2022-08-25 06:30:00|17.22|15.58|17.62|15.94|17.64|15.96|17.09|15.47|0
1661409300000|2022-08-25 06:35:00|17.64|15.96|17.5|15.84|17.64|15.96|17.34|15.69|0
1661409600000|2022-08-25 06:40:00|17.49|15.83|17.76|16.06|17.76|16.06|17.42|15.76|0
1661409900000|2022-08-25 06:45:00|17.77|16.08|17.74|16.05|18.13|16.4|17.72|16.03|0
1661410200000|2022-08-25 06:50:00|17.72|16.03|17.77|16.07|17.79|16.1|17.46|15.8|0
1661410500000|2022-08-25 06:55:00|17.74|16.05|17.61|15.94|17.74|16.05|17.56|15.89|0
1661410800000|2022-08-25 07:00:00|17.56|15.89|16.78|15.18|17.96|16.25|16.71|15.11|0
1661411100000|2022-08-25 07:05:00|16.81|15.21|16.69|15.1|16.83|15.23|16.61|15.03|0
1661411400000|2022-08-25 07:10:00|16.68|15.09|16.54|14.96|16.71|15.12|16.42|14.85|0
1661411700000|2022-08-25 07:15:00|16.51|14.94|16.88|15.27|16.9|15.29|16.49|14.92|0
1661412000000|2022-08-25 07:20:00|16.93|15.31|16.73|15.14|16.95|15.34|16.61|15.03|0
1661412300000|2022-08-25 07:25:00|16.75|15.16|16.8|15.2|16.83|15.22|16.56|14.98|0
1661412600000|2022-08-25 07:30:00|16.75|15.16|16.48|14.91|16.78|15.18|16.4|14.84|0
1661412900000|2022-08-25 07:35:00|16.46|14.89|16.51|14.93|16.6|15.02|16.43|14.87|0
1661413200000|2022-08-25 07:40:00|16.47|14.9|16.61|15.03|16.68|15.09|16.43|14.87|0
1661413500000|2022-08-25 07:45:00|16.6|15.02|16.55|14.98|16.7|15.11|16.52|14.94|0
1661413800000|2022-08-25 07:50:00|16.58|15|16.39|14.83|16.72|15.13|15.89|14.38|0
1661414100000|2022-08-25 07:55:00|16.36|14.81|16.58|15|16.61|15.02|16.36|14.81|0
1661414400000|2022-08-25 08:00:00|16.61|15.02|16.34|14.78|16.75|15.16|16.34|14.78|0
1661414700000|2022-08-25 08:05:00|16.31|14.76|16.17|14.63|16.48|14.91|16.17|14.63|0
1661415000000|2022-08-25 08:10:00|16.18|14.64|16.05|14.52|16.24|14.69|16.05|14.52|0
1661415300000|2022-08-25 08:15:00|16.02|14.5|15.98|14.45|16.05|14.52|15.83|14.33|0
1661415600000|2022-08-25 08:20:00|15.96|14.44|15.94|14.42|16.12|14.58|15.93|14.41|0
1661415900000|2022-08-25 08:25:00|15.97|14.45|15.86|14.35|15.97|14.45|15.83|14.32|0
1661416200000|2022-08-25 08:30:00|15.83|14.32|16.14|14.6|16.14|14.6|15.83|14.32|0
1661416500000|2022-08-25 08:35:00|16.13|14.59|16.16|14.62|16.19|14.65|16.07|14.54|0
1661416800000|2022-08-25 08:40:00|16.15|14.61|16.31|14.75|16.31|14.75|16.14|14.6|0
1661417100000|2022-08-25 08:45:00|16.26|14.71|16.18|14.64|16.31|14.75|16.16|14.62|0
1661417400000|2022-08-25 08:50:00|16.16|14.62|16.02|14.49|16.18|14.64|16.02|14.49|0
1661417700000|2022-08-25 08:55:00|16.03|14.5|16.04|14.51|16.09|14.55|15.99|14.47|0
1661418000000|2022-08-25 09:00:00|16.02|14.49|15.82|14.32|16.16|14.62|15.82|14.32|0
1661418300000|2022-08-25 09:05:00|15.85|14.34|16.22|14.68|16.22|14.68|15.82|14.32|0
1661418600000|2022-08-25 09:10:00|16.2|14.66|16.15|14.61|16.2|14.66|16.13|14.59|0
1661418900000|2022-08-25 09:15:00|16.17|14.63|15.8|14.29|16.2|14.66|15.77|14.27|0
1661419200000|2022-08-25 09:20:00|15.82|14.31|15.68|14.18|15.84|14.33|15.65|14.16|0
1661419500000|2022-08-25 09:25:00|15.7|14.21|15.38|13.91|15.7|14.21|15.33|13.87|0
1661419800000|2022-08-25 09:30:00|15.35|13.89|15.33|13.87|15.45|13.97|15.08|13.64|0
1661420100000|2022-08-25 09:35:00|15.31|13.85|15.19|13.75|15.38|13.91|15.08|13.64|0
1661420400000|2022-08-25 09:40:00|15.17|13.73|15.09|13.65|15.2|13.76|14.97|13.54|0
1661420700000|2022-08-25 09:45:00|15.1|13.66|14.84|13.43|15.12|13.68|14.76|13.36|0
1661421000000|2022-08-25 09:50:00|14.83|13.42|15.1|13.66|15.1|13.66|14.83|13.42|0
1661421300000|2022-08-25 09:55:00|15.07|13.63|14.94|13.52|15.14|13.7|14.87|13.46|0
1661421600000|2022-08-25 10:00:00|14.9|13.48|15.38|13.92|15.43|13.96|14.64|13.24|0
1661421900000|2022-08-25 10:05:00|15.36|13.9|15.36|13.9|15.45|13.98|15.31|13.86|0
1661422200000|2022-08-25 10:10:00|15.37|13.91|15.56|14.08|15.56|14.08|15.29|13.83|0
1661422500000|2022-08-25 10:15:00|15.55|14.07|15.77|14.27|15.95|14.44|15.55|14.07|0
1661422800000|2022-08-25 10:20:00|15.79|14.29|16.07|14.54|16.07|14.54|15.77|14.27|0
1661423100000|2022-08-25 10:25:00|16.05|14.52|16.14|14.6|16.16|14.62|16.02|14.5|0
1661423400000|2022-08-25 10:30:00|16.15|14.61|16.21|14.67|16.26|14.71|16.05|14.52|0
1661423700000|2022-08-25 10:35:00|16.19|14.64|16.02|14.49|16.21|14.67|15.95|14.43|0
1661424000000|2022-08-25 10:40:00|16|14.47|16.21|14.66|16.21|14.66|15.95|14.43|0
1661424300000|2022-08-25 10:45:00|16.18|14.64|16.16|14.62|16.26|14.71|16.04|14.51|0
1661424600000|2022-08-25 10:50:00|16.18|14.64|16.13|14.6|16.22|14.67|16.09|14.56|0
1661424900000|2022-08-25 10:55:00|16.11|14.58|16.09|14.55|16.25|14.7|16.09|14.55|0
1661425200000|2022-08-25 11:00:00|16.12|14.59|16.13|14.6|16.16|14.62|15.92|14.41|0
1661425500000|2022-08-25 11:05:00|16.09|14.55|16.17|14.63|16.18|14.64|16.06|14.53|0
1661425800000|2022-08-25 11:10:00|16.16|14.62|16.66|15.07|16.68|15.09|16.16|14.62|0
1661426100000|2022-08-25 11:15:00|16.68|15.09|16.37|14.81|16.89|15.28|16.22|14.68|0
1661426400000|2022-08-25 11:20:00|16.39|14.83|16.32|14.76|16.46|14.89|16.17|14.63|0
1661426700000|2022-08-25 11:25:00|16.29|14.74|16.41|14.85|16.41|14.85|16.29|14.74|0
1661427000000|2022-08-25 11:30:00|16.4|14.84|16.1|14.57|16.4|14.84|16.08|14.55|0
1661427300000|2022-08-25 11:35:00|16.08|14.55|16.16|14.62|16.19|14.65|15.96|14.44|0
1661427600000|2022-08-25 11:40:00|16.15|14.61|15.89|14.37|16.22|14.67|15.89|14.37|0
1661427900000|2022-08-25 11:45:00|15.91|14.4|16|14.48|16.03|14.5|15.82|14.31|0
1661428200000|2022-08-25 11:50:00|15.98|14.46|15.97|14.45|16|14.48|15.86|14.35|0
1661428500000|2022-08-25 11:55:00|15.96|14.44|16.06|14.53|16.1|14.56|15.89|14.37|0
1661428800000|2022-08-25 12:00:00|16.07|14.54|16.27|14.72|16.33|14.78|16.05|14.52|0
1661429100000|2022-08-25 12:05:00|16.26|14.71|16.19|14.65|16.28|14.73|16.07|14.54|0
1661429400000|2022-08-25 12:10:00|16.21|14.67|16.05|14.52|16.25|14.7|16|14.48|0
1661429700000|2022-08-25 12:15:00|16.02|14.5|15.83|14.33|16.05|14.52|15.81|14.3|0
1661430000000|2022-08-25 12:20:00|15.81|14.3|15.79|14.28|15.86|14.35|15.63|14.14|0
1661430300000|2022-08-25 12:25:00|15.76|14.26|15.88|14.37|15.88|14.37|15.65|14.16|0
1661430600000|2022-08-25 12:30:00|15.91|14.4|15.69|14.2|15.91|14.4|15.28|13.83|0
1661430900000|2022-08-25 12:35:00|15.67|14.18|15.46|13.99|15.74|14.24|15.37|13.91|0
1661431200000|2022-08-25 12:40:00|15.48|14.01|15.19|13.74|15.53|14.05|15.08|13.64|0
1661431500000|2022-08-25 12:45:00|15.21|13.76|15.1|13.66|15.3|13.84|15.03|13.6|0
1661431800000|2022-08-25 12:50:00|15.05|13.62|15.25|13.8|15.32|13.86|14.96|13.54|0
1661432100000|2022-08-25 12:55:00|15.24|13.79|15.43|13.96|15.43|13.96|15.16|13.72|0
1661432400000|2022-08-25 13:00:00|15.41|13.94|15.34|13.88|15.5|14.03|15.34|13.88|0
1661432700000|2022-08-25 13:05:00|15.36|13.9|15.25|13.8|15.36|13.9|15.16|13.72|0
1661433000000|2022-08-25 13:10:00|15.21|13.76|15.41|13.94|15.45|13.98|15.12|13.68|0
1661433300000|2022-08-25 13:15:00|15.43|13.96|15.38|13.92|15.52|14.04|15.38|13.92|0
1661433600000|2022-08-25 13:20:00|15.41|13.94|15.41|13.94|15.54|14.06|15.34|13.88|0
1661433900000|2022-08-25 13:25:00|15.43|13.96|15.16|13.71|15.43|13.96|15.13|13.69|0
1661434200000|2022-08-25 13:30:00|15.22|13.77|14.4|13|15.29|13.84|14.36|12.96|0
1661434500000|2022-08-25 13:35:00|14.36|12.96|14.67|13.27|14.75|13.35|14.3|12.9|0
1661434800000|2022-08-25 13:40:00|14.71|13.31|14.63|13.23|14.89|13.47|14.44|13.04|0
1661435100000|2022-08-25 13:45:00|14.65|13.25|15.03|13.59|15.27|13.82|14.53|13.13|0
1661435400000|2022-08-25 13:50:00|15.07|13.64|15.87|14.36|15.96|14.44|14.87|13.45|0
1661435700000|2022-08-25 13:55:00|15.89|14.38|16.55|14.98|16.63|15.04|15.89|14.38|0
1661436000000|2022-08-25 14:00:00|16.7|15.11|16.8|15.2|17.04|15.42|16.7|15.11|0
1661436300000|2022-08-25 14:05:00|16.84|15.24|16.55|14.98|16.92|15.31|16.46|14.89|0
1661436600000|2022-08-25 14:10:00|16.58|15|16.7|15.11|16.72|15.13|16.24|14.69|0
1661436900000|2022-08-25 14:15:00|16.74|15.15|16.85|15.25|16.99|15.37|16.6|15.02|0
1661437200000|2022-08-25 14:20:00|16.78|15.18|16.47|14.9|16.8|15.2|15.63|14.14|0
1661437500000|2022-08-25 14:25:00|16.5|14.93|16.47|14.9|16.69|15.1|16.23|14.69|0
1661437800000|2022-08-25 14:30:00|16.55|14.97|15.85|14.34|16.78|15.18|15.85|14.34|0
1661438100000|2022-08-25 14:35:00|15.8|14.3|16.47|14.9|16.47|14.9|15.8|14.3|0
1661438400000|2022-08-25 14:40:00|16.44|14.88|16.39|14.83|16.61|15.03|16.34|14.79|0
1661438700000|2022-08-25 14:45:00|16.42|14.85|16.42|14.85|16.61|15.03|16.32|14.76|0
1661439000000|2022-08-25 14:50:00|16.51|14.94|15.96|14.44|16.51|14.94|15.93|14.42|0
1661439300000|2022-08-25 14:55:00|15.93|14.42|15.83|14.32|16|14.47|15.79|14.28|0
1661439600000|2022-08-25 15:00:00|15.88|14.37|15.46|13.99|15.88|14.37|15.37|13.9|0
1661439900000|2022-08-25 15:05:00|15.43|13.96|15.3|13.84|15.46|13.99|15.2|13.76|0
1661440200000|2022-08-25 15:10:00|15.32|13.86|14.93|13.51|15.46|13.98|14.89|13.47|0
1661440500000|2022-08-25 15:15:00|14.95|13.53|15.12|13.68|15.21|13.76|14.34|12.94|0
1661440800000|2022-08-25 15:20:00|15.21|13.76|14.59|13.19|15.25|13.8|14.55|13.15|0
1661441100000|2022-08-25 15:25:00|14.55|13.15|15.09|13.66|15.18|13.74|14.55|13.15|0
1661441400000|2022-08-25 15:30:00|15.16|13.72|15.09|13.66|15.37|13.9|14.98|13.55|0
1661441700000|2022-08-25 15:35:00|15.12|13.68|16.01|14.49|16.01|14.49|15.07|13.63|0
1661442000000|2022-08-25 15:40:00|15.99|14.46|16.2|14.66|16.22|14.68|15.85|14.34|0
1661442300000|2022-08-25 15:45:00|16.25|14.7|16.13|14.59|16.27|14.72|15.94|14.42|0
1661442600000|2022-08-25 15:50:00|16.1|14.57|15.94|14.42|16.2|14.65|15.87|14.36|0
1661442900000|2022-08-25 15:55:00|15.91|14.4|16.2|14.65|16.24|14.7|15.63|14.15|0
1661443200000|2022-08-25 16:00:00|16.15|14.61|16.03|14.5|16.24|14.7|15.91|14.4|0
1661443500000|2022-08-25 16:05:00|16.05|14.52|15.82|14.31|16.22|14.67|15.82|14.31|0
1661443800000|2022-08-25 16:10:00|15.84|14.33|15.45|13.98|16|14.48|15.29|13.83|0
1661444100000|2022-08-25 16:15:00|15.43|13.96|15.62|14.13|15.62|14.13|15.27|13.81|0
1661444400000|2022-08-25 16:20:00|15.59|14.11|15.52|14.05|15.69|14.19|15.46|13.98|0
1661444700000|2022-08-25 16:25:00|15.55|14.07|15.89|14.38|15.96|14.44|15.52|14.05|0
1661445000000|2022-08-25 16:30:00|15.92|14.4|15.85|14.34|15.96|14.44|15.66|14.17|0
1661445300000|2022-08-25 16:35:00|15.82|14.32|15.87|14.36|15.96|14.44|15.78|14.27|0
1661445600000|2022-08-25 16:40:00|15.89|14.38|15.66|14.17|15.89|14.38|15.43|13.96|0
1661445900000|2022-08-25 16:45:00|15.61|14.13|15.16|13.71|15.68|14.19|15|13.57|0
1661446200000|2022-08-25 16:50:00|15.22|13.77|15.56|14.08|15.61|14.12|15.22|13.77|0
1661446500000|2022-08-25 16:55:00|15.61|14.12|15.7|14.21|15.7|14.21|15.45|13.98|0
1661446800000|2022-08-25 17:00:00|15.68|14.19|15.75|14.25|15.93|14.42|15.54|14.06|0
1661447100000|2022-08-25 17:05:00|15.72|14.23|15.63|14.14|16.01|14.48|15.57|14.08|0
1661447400000|2022-08-25 17:10:00|15.66|14.17|15.84|14.33|15.84|14.33|15.52|14.04|0
1661447700000|2022-08-25 17:15:00|15.82|14.31|15.49|14.01|16.1|14.56|15.44|13.97|0
1661448000000|2022-08-25 17:20:00|15.46|13.99|15.67|14.18|15.81|14.3|15.42|13.95|0
1661448300000|2022-08-25 17:25:00|15.69|14.2|15.74|14.24|15.83|14.32|15.58|14.09|0
1661448600000|2022-08-25 17:30:00|15.76|14.26|15.99|14.47|16|14.47|15.67|14.18|0
1661448900000|2022-08-25 17:35:00|16.02|14.49|16.14|14.6|16.21|14.66|15.95|14.43|0
1661449200000|2022-08-25 17:40:00|16.16|14.62|16.3|14.75|16.33|14.77|16.09|14.56|0
1661449500000|2022-08-25 17:45:00|16.33|14.77|16.37|14.81|16.52|14.94|16.23|14.68|0
1661449800000|2022-08-25 17:50:00|16.35|14.79|16.4|14.83|16.4|14.83|16.25|14.7|0
1661450100000|2022-08-25 17:55:00|16.42|14.86|16.32|14.77|16.42|14.86|16.2|14.66|0
1661450400000|2022-08-25 18:00:00|16.35|14.79|15.99|14.47|16.37|14.81|15.94|14.42|0
1661450700000|2022-08-25 18:05:00|15.98|14.46|16.11|14.57|16.13|14.59|15.82|14.32|0
1661451000000|2022-08-25 18:10:00|16.08|14.55|16.34|14.79|16.42|14.85|15.96|14.44|0
1661451300000|2022-08-25 18:15:00|16.32|14.77|16.25|14.7|16.42|14.85|16.18|14.64|0
1661451600000|2022-08-25 18:20:00|16.29|14.74|16.34|14.79|16.41|14.85|16.18|14.63|0
1661451900000|2022-08-25 18:25:00|16.32|14.76|16.48|14.91|16.53|14.96|16.32|14.76|0
1661452200000|2022-08-25 18:30:00|16.51|14.94|16.36|14.81|16.56|14.98|16.29|14.74|0
1661452500000|2022-08-25 18:35:00|16.39|14.83|16.08|14.55|16.39|14.83|16.08|14.55|0
1661452800000|2022-08-25 18:40:00|16.05|14.52|15.93|14.42|16.05|14.52|15.77|14.27|0
1661453100000|2022-08-25 18:45:00|15.96|14.44|15.96|14.44|15.98|14.46|15.77|14.27|0
1661453400000|2022-08-25 18:50:00|15.93|14.42|15.47|14|15.96|14.44|15.47|14|0
1661453700000|2022-08-25 18:55:00|15.45|13.98|15.82|14.31|15.82|14.31|15.45|13.98|0
1661454000000|2022-08-25 19:00:00|15.79|14.29|16.01|14.48|16.01|14.48|15.7|14.21|0
1661454300000|2022-08-25 19:05:00|16.03|14.5|15.77|14.27|16.05|14.52|15.68|14.18|0
1661454600000|2022-08-25 19:10:00|15.75|14.25|15.93|14.41|15.93|14.41|15.65|14.16|0
1661454900000|2022-08-25 19:15:00|15.96|14.44|16.17|14.63|16.17|14.63|15.79|14.29|0
1661455200000|2022-08-25 19:20:00|16.19|14.65|16.41|14.85|16.43|14.87|16.17|14.63|0
1661455500000|2022-08-25 19:25:00|16.43|14.87|16.58|15|16.63|15.04|16.36|14.8|0
1661455800000|2022-08-25 19:30:00|16.55|14.98|16.36|14.8|16.58|15|16.17|14.63|0
1661456100000|2022-08-25 19:35:00|16.38|14.82|16.64|15.05|17|15.38|16.36|14.8|0
1661456400000|2022-08-25 19:40:00|16.66|15.08|17.41|15.75|17.41|15.75|16.61|15.03|0
1661456700000|2022-08-25 19:45:00|17.36|15.71|17.64|15.96|17.72|16.03|17.28|15.64|0
1661457000000|2022-08-25 19:50:00|17.69|16.01|17.74|16.05|17.82|16.12|17.33|15.68|0
1661457300000|2022-08-25 19:55:00|17.72|16.03|18.42|16.67|18.58|16.81|17.66|15.98|0
1661457600000|2022-08-25 20:00:00|18.55|16.79|18.08|16.36|18.55|16.79|18.08|16.36|0
1661457900000|2022-08-25 20:05:00|18.1|16.38|17.95|16.24|18.18|16.45|17.92|16.21|0
1661458200000|2022-08-25 20:10:00|17.92|16.21|17.74|16.05|17.92|16.21|17.74|16.05|0
1661458500000|2022-08-25 20:15:00|17.87|16.16|17.89|16.19|17.97|16.26|17.83|16.13|0
1661458800000|2022-08-25 20:20:00|17.92|16.21|17.89|16.19|17.94|16.23|17.86|16.16|0
1661459100000|2022-08-25 20:25:00|17.92|16.21|17.99|16.28|17.99|16.28|17.89|16.19|0
1661459400000|2022-08-25 20:30:00|17.98|16.27|17.95|16.24|17.98|16.27|17.89|16.18|0
1661459700000|2022-08-25 20:35:00|17.97|16.25|17.94|16.23|18.02|16.3|17.94|16.23|0
1661460000000|2022-08-25 20:40:00|17.91|16.21|17.89|16.18|17.96|16.25|17.89|16.18|0
1661460300000|2022-08-25 20:45:00|17.91|16.21|17.83|16.13|17.91|16.21|17.83|16.13|0
1661460600000|2022-08-25 20:50:00|17.81|16.11|17.84|16.14|17.84|16.14|17.81|16.11|0
1661460900000|2022-08-25 20:55:00|17.83|16.13|17.84|16.14|17.88|16.18|17.75|16.06|0
1661461200000|2022-08-25 21:00:00|17.82|16.13|17.88|16.18|17.88|16.18|17.82|16.13|0
1661461500000|2022-08-25 21:05:00|17.85|16.15|17.95|16.24|17.98|16.27|17.84|16.15|0
1661461800000|2022-08-25 21:10:00|17.97|16.26|17.98|16.26|17.99|16.28|17.93|16.22|0
1661462100000|2022-08-25 21:15:00|18.01|16.27|18.07|16.35|18.1|16.37|17.99|16.27|0
1661462400000|2022-08-25 21:20:00|18.09|16.37|18.07|16.35|18.11|16.38|18.07|16.34|0
1661462700000|2022-08-25 21:25:00|18.06|16.34|18.03|16.31|18.06|16.34|17.97|16.26|0
1661463000000|2022-08-25 21:30:00|18.04|16.33|18|16.28|18.04|16.33|18|16.28|0
1661463300000|2022-08-25 21:35:00|17.98|16.27|18.06|16.34|18.06|16.34|17.98|16.27|0
1661463600000|2022-08-25 21:40:00|18.05|16.33|18.04|16.33|18.08|16.36|18.04|16.32|0
1661463900000|2022-08-25 21:45:00|18.05|16.34|18.08|16.36|18.09|16.36|18.05|16.33|0
1661464200000|2022-08-25 21:50:00|18.07|16.35|18.08|16.36|18.09|16.36|18.01|16.29|0
1661464500000|2022-08-25 21:55:00|18.09|16.37|18.05|16.33|18.09|16.37|18.05|16.33|0
1661464800000|2022-08-25 22:00:00|18.09|16.37|17.92|16.21|18.33|16.58|17.92|16.21|0
1661465100000|2022-08-25 22:05:00|17.89|16.19|17.89|16.19|17.89|16.19|17.84|16.14|0
1661465400000|2022-08-25 22:10:00|17.88|16.18|17.79|16.09|17.88|16.18|17.76|16.07|0
1661465700000|2022-08-25 22:15:00|17.78|16.08|17.76|16.07|17.84|16.14|17.76|16.07|0
1661466000000|2022-08-25 22:20:00|17.74|16.05|17.63|15.95|17.76|16.07|17.61|15.93|0
1661466300000|2022-08-25 22:25:00|17.61|15.93|17.63|15.95|17.63|15.95|17.58|15.91|0
1661466600000|2022-08-25 22:30:00|17.61|15.93|17.73|16.04|17.73|16.04|17.61|15.93|0
1661466900000|2022-08-25 22:35:00|17.76|16.07|17.71|16.02|17.76|16.07|17.71|16.02|0
1661467200000|2022-08-25 22:40:00|17.72|16.03|17.68|16|17.73|16.04|17.65|15.97|0
1661467500000|2022-08-25 22:45:00|17.73|16.04|17.68|15.99|17.85|16.15|17.68|15.99|0
1661467800000|2022-08-25 22:50:00|17.69|16.01|17.73|16.04|17.73|16.04|17.68|15.99|0
1661468100000|2022-08-25 22:55:00|17.7|16.02|17.75|16.06|17.75|16.06|17.68|15.99|0
1661468400000|2022-08-25 23:00:00|17.78|16.09|17.8|16.11|17.91|16.2|17.78|16.09|0
1661468700000|2022-08-25 23:05:00|17.83|16.13|18.01|16.3|18.04|16.32|17.83|16.13|0
1661469000000|2022-08-25 23:10:00|18.04|16.32|17.96|16.25|18.06|16.34|17.96|16.25|0
1661469300000|2022-08-25 23:15:00|17.97|16.26|18.06|16.34|18.11|16.39|17.96|16.25|0
1661469600000|2022-08-25 23:20:00|18.09|16.36|18.24|16.51|18.3|16.55|18.06|16.34|0
1661469900000|2022-08-25 23:25:00|18.22|16.48|18.22|16.48|18.3|16.55|18.22|16.48|0
1661470200000|2022-08-25 23:30:00|18.24|16.51|18.22|16.48|18.26|16.52|18.16|16.43|0
1661470500000|2022-08-25 23:35:00|18.19|16.46|18.03|16.31|18.19|16.46|18.03|16.31|0
1661470800000|2022-08-25 23:40:00|18|16.29|18.08|16.36|18.08|16.36|17.95|16.24|0
1661471100000|2022-08-25 23:45:00|18.07|16.35|18.05|16.34|18.15|16.42|18|16.29|0
1661471400000|2022-08-25 23:50:00|18.08|16.36|17.98|16.26|18.08|16.36|17.95|16.24|0
1661471700000|2022-08-25 23:55:00|18|16.29|17.9|16.19|18.07|16.35|17.9|16.19|0
1661472000000|2022-08-26 00:00:00|17.87|16.17|17.84|16.14|18.03|16.31|17.74|16.05|0
1661472300000|2022-08-26 00:05:00|17.82|16.12|17.74|16.05|17.89|16.19|17.74|16.05|0
1661472600000|2022-08-26 00:10:00|17.69|16|17.63|15.96|17.74|16.05|17.58|15.91|0
1661472900000|2022-08-26 00:15:00|17.61|15.93|17.61|15.93|17.69|16|17.53|15.86|0
1661473200000|2022-08-26 00:20:00|17.58|15.91|17.74|16.05|17.74|16.05|17.56|15.88|0
1661473500000|2022-08-26 00:25:00|17.71|16.02|17.68|16|17.84|16.14|17.66|15.98|0
1661473800000|2022-08-26 00:30:00|17.71|16.02|17.84|16.14|17.84|16.14|17.68|16|0
1661474100000|2022-08-26 00:35:00|17.82|16.13|17.86|16.16|17.97|16.25|17.78|16.09|0
1661474400000|2022-08-26 00:40:00|17.87|16.17|17.96|16.25|18.02|16.3|17.85|16.15|0
1661474700000|2022-08-26 00:45:00|17.94|16.23|17.99|16.28|18.09|16.37|17.94|16.23|0
1661475000000|2022-08-26 00:50:00|18.02|16.3|18.01|16.3|18.04|16.32|17.91|16.2|0
1661475300000|2022-08-26 00:55:00|17.99|16.28|18.09|16.37|18.2|16.46|17.99|16.27|0
1661475600000|2022-08-26 01:00:00|18.07|16.35|18.01|16.3|18.09|16.37|17.99|16.27|0
1661475900000|2022-08-26 01:05:00|17.99|16.27|17.96|16.25|18.01|16.3|17.93|16.23|0
1661476200000|2022-08-26 01:10:00|17.93|16.23|18|16.28|18.01|16.3|17.93|16.22|0
1661476500000|2022-08-26 01:15:00|18.04|16.32|17.78|16.08|18.09|16.37|17.78|16.08|0
1661476800000|2022-08-26 01:20:00|17.83|16.13|17.8|16.11|17.9|16.2|17.74|16.05|0
1661477100000|2022-08-26 01:25:00|17.77|16.1|17.85|16.15|17.93|16.22|17.77|16.08|0
1661477400000|2022-08-26 01:30:00|17.88|16.17|17.88|16.17|18.01|16.29|17.85|16.15|0
1661477700000|2022-08-26 01:35:00|17.85|16.15|17.95|16.24|18.06|16.34|17.82|16.13|0
1661478000000|2022-08-26 01:40:00|17.93|16.22|17.93|16.22|18|16.29|17.9|16.19|0
1661478300000|2022-08-26 01:45:00|17.95|16.24|18.03|16.31|18.16|16.43|17.9|16.19|0
1661478600000|2022-08-26 01:50:00|18.05|16.34|18.26|16.52|18.26|16.52|18.05|16.34|0
1661478900000|2022-08-26 01:55:00|18.24|16.5|18.18|16.45|18.26|16.52|18.16|16.43|0
1661479200000|2022-08-26 02:00:00|18.16|16.43|18.16|16.43|18.21|16.48|18.08|16.36|0
1661479500000|2022-08-26 02:05:00|18.13|16.4|18.18|16.45|18.18|16.45|18.05|16.33|0
1661479800000|2022-08-26 02:10:00|18.16|16.43|18.21|16.47|18.23|16.5|18.1|16.38|0
1661480100000|2022-08-26 02:15:00|18.18|16.45|18.21|16.47|18.26|16.52|18.18|16.45|0
1661480400000|2022-08-26 02:20:00|18.18|16.45|18.2|16.47|18.23|16.49|18.13|16.4|0
1661480700000|2022-08-26 02:25:00|18.18|16.45|18.1|16.38|18.18|16.45|18.1|16.38|0
1661481000000|2022-08-26 02:30:00|18.12|16.4|18.1|16.37|18.2|16.47|18.07|16.35|0
1661481300000|2022-08-26 02:35:00|18.07|16.35|18.12|16.4|18.12|16.4|18.07|16.35|0
1661481600000|2022-08-26 02:40:00|18.1|16.37|18.17|16.44|18.2|16.47|18.1|16.37|0
1661481900000|2022-08-26 02:45:00|18.15|16.42|18.15|16.42|18.17|16.44|18.12|16.39|0
1661482200000|2022-08-26 02:50:00|18.12|16.39|18.17|16.44|18.17|16.44|18.12|16.39|0
1661482500000|2022-08-26 02:55:00|18.2|16.47|18.2|16.46|18.22|16.49|18.17|16.44|0
1661482800000|2022-08-26 03:00:00|18.17|16.44|18.14|16.42|18.25|16.51|18.14|16.42|0
1661483100000|2022-08-26 03:05:00|18.12|16.39|18.12|16.39|18.14|16.42|18.12|16.39|0
1661483400000|2022-08-26 03:10:00|18.14|16.41|18.17|16.44|18.19|16.46|18.12|16.39|0
1661483700000|2022-08-26 03:15:00|18.19|16.46|18.17|16.44|18.19|16.46|18.14|16.41|0
1661484000000|2022-08-26 03:20:00|18.19|16.46|18.19|16.46|18.25|16.51|18.19|16.46|0
1661484300000|2022-08-26 03:25:00|18.22|16.48|18.24|16.51|18.24|16.51|18.17|16.44|0
1661484600000|2022-08-26 03:30:00|18.22|16.48|18.24|16.51|18.24|16.51|18.22|16.48|0
1661484900000|2022-08-26 03:35:00|18.22|16.5|18.24|16.5|18.24|16.5|18.22|16.48|0
1661485200000|2022-08-26 03:40:00|18.21|16.48|18.16|16.43|18.21|16.48|18.16|16.43|0
1661485500000|2022-08-26 03:45:00|18.15|16.42|18.13|16.41|18.15|16.42|18.11|16.38|0
1661485800000|2022-08-26 03:50:00|18.11|16.38|18.08|16.36|18.13|16.41|18.05|16.34|0
1661486100000|2022-08-26 03:55:00|18.11|16.38|18.08|16.36|18.11|16.38|18.05|16.33|0
1661486400000|2022-08-26 04:00:00|18.05|16.33|18.03|16.31|18.08|16.36|17.97|16.26|0
1661486700000|2022-08-26 04:05:00|18|16.29|17.92|16.21|18|16.29|17.89|16.19|0
1661487000000|2022-08-26 04:10:00|17.95|16.24|17.92|16.21|17.95|16.24|17.87|16.17|0
1661487300000|2022-08-26 04:15:00|17.89|16.19|17.79|16.09|17.92|16.21|17.79|16.09|0
1661487600000|2022-08-26 04:20:00|17.81|16.12|17.87|16.16|17.87|16.16|17.79|16.09|0
1661487900000|2022-08-26 04:25:00|17.89|16.19|17.89|16.19|17.92|16.21|17.89|16.19|0
1661488200000|2022-08-26 04:30:00|17.92|16.21|17.92|16.21|17.92|16.21|17.92|16.21|0
1661488500000|2022-08-26 04:35:00|17.89|16.19|17.89|16.18|17.92|16.21|17.89|16.18|0
1661488800000|2022-08-26 04:40:00|17.9|16.2|17.89|16.18|17.94|16.23|17.87|16.17|0
1661489100000|2022-08-26 04:45:00|17.86|16.16|17.91|16.21|17.91|16.21|17.86|16.16|0
1661489400000|2022-08-26 04:50:00|17.89|16.18|17.76|16.06|17.89|16.18|17.76|16.06|0
1661489700000|2022-08-26 04:55:00|17.78|16.09|17.73|16.04|17.81|16.11|17.7|16.02|0
1661490000000|2022-08-26 05:00:00|17.75|16.06|17.65|15.97|17.75|16.06|17.65|15.97|0
1661490300000|2022-08-26 05:05:00|17.62|15.95|17.7|16.02|17.77|16.07|17.62|15.95|0
1661490600000|2022-08-26 05:10:00|17.73|16.01|17.73|16.04|17.73|16.04|17.6|15.92|0
1661490900000|2022-08-26 05:15:00|17.7|16.01|17.78|16.08|17.85|16.15|17.7|16.01|0
1661491200000|2022-08-26 05:20:00|17.8|16.11|17.75|16.06|17.85|16.15|17.75|16.06|0
1661491500000|2022-08-26 05:25:00|17.78|16.08|17.72|16.03|17.8|16.11|17.72|16.03|0
1661491800000|2022-08-26 05:30:00|17.75|16.06|18.04|16.33|18.07|16.35|17.54|15.87|0
1661492100000|2022-08-26 05:35:00|18.07|16.35|17.91|16.21|18.1|16.37|17.91|16.21|0
1661492400000|2022-08-26 05:40:00|17.94|16.23|18.04|16.32|18.07|16.35|17.91|16.21|0
1661492700000|2022-08-26 05:45:00|18.02|16.3|17.91|16.21|18.04|16.32|17.83|16.14|0
1661493000000|2022-08-26 05:50:00|17.94|16.23|17.99|16.27|18.04|16.32|17.91|16.21|0
1661493300000|2022-08-26 05:55:00|17.96|16.25|17.95|16.24|17.99|16.27|17.83|16.13|0
1661493600000|2022-08-26 06:00:00|17.94|16.23|17.96|16.25|17.96|16.25|17.78|16.09|0
1661493900000|2022-08-26 06:05:00|17.93|16.23|17.83|16.13|17.96|16.25|17.75|16.06|0
1661494200000|2022-08-26 06:10:00|17.88|16.18|17.78|16.08|17.91|16.2|17.7|16.01|0
1661494500000|2022-08-26 06:15:00|17.8|16.11|17.9|16.2|17.9|16.2|17.67|15.99|0
1661494800000|2022-08-26 06:20:00|17.88|16.18|17.8|16.11|17.96|16.25|17.8|16.11|0
1661495100000|2022-08-26 06:25:00|17.83|16.13|17.93|16.22|17.95|16.24|17.8|16.11|0
1661495400000|2022-08-26 06:30:00|17.95|16.24|17.8|16.11|18.26|16.52|17.8|16.11|0
1661495700000|2022-08-26 06:35:00|17.83|16.13|17.88|16.18|17.93|16.23|17.75|16.06|0
1661496000000|2022-08-26 06:40:00|17.91|16.2|17.8|16.11|17.93|16.22|17.74|16.05|0
1661496300000|2022-08-26 06:45:00|17.78|16.08|17.8|16.11|17.91|16.2|17.78|16.08|0
1661496600000|2022-08-26 06:50:00|17.78|16.08|17.75|16.06|17.83|16.13|17.67|15.99|0
1661496900000|2022-08-26 06:55:00|17.77|16.08|17.85|16.15|17.9|16.2|17.75|16.06|0
1661497200000|2022-08-26 07:00:00|17.83|16.13|17.52|15.85|17.93|16.22|17.52|15.85|0
1661497500000|2022-08-26 07:05:00|17.54|15.87|17.72|16.03|17.81|16.11|17.54|15.87|0
1661497800000|2022-08-26 07:10:00|17.73|16.04|17.77|16.08|17.85|16.15|17.54|15.87|0
1661498100000|2022-08-26 07:15:00|17.78|16.09|17.69|16.01|17.78|16.09|17.59|15.91|0
1661498400000|2022-08-26 07:20:00|17.67|15.98|18.03|16.31|18.05|16.33|17.67|15.98|0
1661498700000|2022-08-26 07:25:00|18.05|16.33|18.13|16.4|18.26|16.52|18|16.29|0
1661499000000|2022-08-26 07:30:00|18.16|16.43|17.79|16.1|18.18|16.45|17.69|16|0
1661499300000|2022-08-26 07:35:00|17.77|16.07|17.66|15.98|17.77|16.07|17.59|15.91|0
1661499600000|2022-08-26 07:40:00|17.64|15.96|17.36|15.7|17.66|15.98|17.18|15.54|0
1661499900000|2022-08-26 07:45:00|17.33|15.68|17.44|15.78|17.46|15.79|17.28|15.63|0
1661500200000|2022-08-26 07:50:00|17.43|15.77|17.38|15.72|17.51|15.84|17.3|15.66|0
1661500500000|2022-08-26 07:55:00|17.39|15.73|17.38|15.72|17.5|15.84|17.25|15.61|0
1661500800000|2022-08-26 08:00:00|17.35|15.7|17.12|15.49|17.35|15.7|17.01|15.39|0
1661501100000|2022-08-26 08:05:00|17.1|15.47|17.15|15.52|17.2|15.56|17|15.38|0
1661501400000|2022-08-26 08:10:00|17.12|15.49|17.17|15.54|17.22|15.58|17.02|15.4|0
1661501700000|2022-08-26 08:15:00|17.2|15.56|17.12|15.49|17.22|15.58|17|15.38|0
1661502000000|2022-08-26 08:20:00|17.1|15.47|17.12|15.49|17.15|15.51|17.02|15.4|0
1661502300000|2022-08-26 08:25:00|17.15|15.51|16.99|15.38|17.15|15.51|16.97|15.35|0
1661502600000|2022-08-26 08:30:00|16.97|15.35|17.32|15.67|17.37|15.72|16.8|15.2|0
1661502900000|2022-08-26 08:35:00|17.34|15.69|17.37|15.71|17.42|15.76|17.29|15.65|0
1661503200000|2022-08-26 08:40:00|17.39|15.74|17.39|15.74|17.44|15.78|17.27|15.62|0
1661503500000|2022-08-26 08:45:00|17.42|15.76|17.49|15.83|17.6|15.92|17.37|15.71|0
1661503800000|2022-08-26 08:50:00|17.52|15.85|17.26|15.62|17.57|15.9|17.24|15.6|0
1661504100000|2022-08-26 08:55:00|17.25|15.61|17.14|15.51|17.29|15.64|17.14|15.51|0
1661504400000|2022-08-26 09:00:00|17.16|15.53|17.06|15.44|17.19|15.55|17.04|15.42|0
1661504700000|2022-08-26 09:05:00|17.04|15.41|17.21|15.57|17.21|15.57|16.96|15.35|0
1661505000000|2022-08-26 09:10:00|17.24|15.59|17.24|15.59|17.24|15.59|17.06|15.44|0
1661505300000|2022-08-26 09:15:00|17.26|15.62|17.11|15.48|17.26|15.62|17|15.38|0
1661505600000|2022-08-26 09:20:00|17.08|15.46|17.79|16.1|17.79|16.1|16.83|15.23|0
1661505900000|2022-08-26 09:25:00|17.78|16.09|17.69|16.01|17.92|16.22|17.64|15.96|0
1661506200000|2022-08-26 09:30:00|17.67|15.98|17.61|15.94|17.74|16.05|17.44|15.78|0
1661506500000|2022-08-26 09:35:00|17.64|15.96|17.74|16.05|17.77|16.07|17.59|15.91|0
1661506800000|2022-08-26 09:40:00|17.77|16.07|17.82|16.12|17.82|16.12|17.69|16|0
1661507100000|2022-08-26 09:45:00|17.79|16.1|17.43|15.77|17.84|16.14|17.43|15.77|0
1661507400000|2022-08-26 09:50:00|17.46|15.8|17.46|15.79|17.48|15.82|17.37|15.72|0
1661507700000|2022-08-26 09:55:00|17.44|15.78|17.57|15.9|17.57|15.9|17.38|15.73|0
1661508000000|2022-08-26 10:00:00|17.56|15.89|17.61|15.93|17.68|16|17.51|15.84|0
1661508300000|2022-08-26 10:05:00|17.63|15.95|17.56|15.88|17.63|15.95|17.48|15.82|0
1661508600000|2022-08-26 10:10:00|17.58|15.91|17.58|15.91|17.61|15.93|17.4|15.75|0
1661508900000|2022-08-26 10:15:00|17.55|15.88|17.6|15.93|17.6|15.93|17.4|15.75|0
1661509200000|2022-08-26 10:20:00|17.58|15.9|17.78|16.09|17.78|16.09|17.48|15.81|0
1661509500000|2022-08-26 10:25:00|17.73|16.04|17.65|15.97|17.86|16.16|17.65|15.97|0
1661509800000|2022-08-26 10:30:00|17.68|15.99|17.45|15.79|17.69|16.01|17.4|15.74|0
1661510100000|2022-08-26 10:35:00|17.47|15.81|17.43|15.77|17.47|15.81|17.3|15.65|0
1661510400000|2022-08-26 10:40:00|17.45|15.79|17.32|15.67|17.52|15.85|17.3|15.65|0
1661510700000|2022-08-26 10:45:00|17.35|15.69|17.47|15.81|17.47|15.81|17.27|15.63|0
1661511000000|2022-08-26 10:50:00|17.5|15.83|17.37|15.72|17.52|15.85|17.29|15.65|0
1661511300000|2022-08-26 10:55:00|17.39|15.74|17.49|15.83|17.52|15.85|17.27|15.62|0
1661511600000|2022-08-26 11:00:00|17.52|15.85|17.24|15.6|17.62|15.94|17.19|15.55|0
1661511900000|2022-08-26 11:05:00|17.22|15.58|17.22|15.58|17.27|15.62|17.04|15.42|0
1661512200000|2022-08-26 11:10:00|17.24|15.6|17.44|15.78|17.44|15.78|17.24|15.6|0
1661512500000|2022-08-26 11:15:00|17.42|15.76|17.54|15.87|17.55|15.88|17.39|15.73|0
1661512800000|2022-08-26 11:20:00|17.57|15.89|17.46|15.8|17.57|15.89|17.41|15.76|0
1661513100000|2022-08-26 11:25:00|17.49|15.82|17.46|15.8|17.59|15.91|17.39|15.73|0
1661513400000|2022-08-26 11:30:00|17.41|15.75|17.64|15.96|17.72|16.03|17.39|15.73|0
1661513700000|2022-08-26 11:35:00|17.66|15.98|17.84|16.14|17.89|16.19|17.64|15.96|0
1661514000000|2022-08-26 11:40:00|17.82|16.12|17.82|16.12|17.92|16.21|17.75|16.06|0
1661514300000|2022-08-26 11:45:00|17.84|16.14|18|16.28|18.02|16.31|17.79|16.1|0
1661514600000|2022-08-26 11:50:00|18.02|16.3|18.12|16.4|18.12|16.4|17.87|16.16|0
1661514900000|2022-08-26 11:55:00|18.15|16.42|18.05|16.33|18.23|16.49|17.92|16.21|0
1661515200000|2022-08-26 12:00:00|18.07|16.35|17.86|16.16|18.17|16.44|17.86|16.16|0
1661515500000|2022-08-26 12:05:00|17.88|16.17|18.02|16.3|18.04|16.33|17.86|16.16|0
1661515800000|2022-08-26 12:10:00|17.99|16.28|18.04|16.32|18.04|16.32|17.84|16.14|0
1661516100000|2022-08-26 12:15:00|18.07|16.35|18.09|16.37|18.17|16.44|17.99|16.28|0
1661516400000|2022-08-26 12:20:00|18.07|16.35|18.09|16.37|18.12|16.39|17.81|16.11|0
1661516700000|2022-08-26 12:25:00|18.12|16.39|17.91|16.2|18.12|16.39|17.86|16.16|0
1661517000000|2022-08-26 12:30:00|17.87|16.17|18.65|16.88|19.24|17.4|17.64|15.96|0
1661517300000|2022-08-26 12:35:00|18.62|16.84|18.71|16.93|18.71|16.93|18.17|16.44|0
1661517600000|2022-08-26 12:40:00|18.75|16.96|17.68|16|18.75|16.96|17.48|15.81|0
1661517900000|2022-08-26 12:45:00|17.66|15.98|18.23|16.49|18.23|16.49|17.63|15.95|0
1661518200000|2022-08-26 12:50:00|18.28|16.54|18.36|16.61|18.49|16.73|18.13|16.41|0
1661518500000|2022-08-26 12:55:00|18.38|16.63|18.84|17.04|18.89|17.09|18.33|16.58|0
1661518800000|2022-08-26 13:00:00|18.81|17.02|19.69|17.81|19.69|17.81|18.76|16.97|0
1661519100000|2022-08-26 13:05:00|19.74|17.86|20.29|18.36|20.56|18.61|19.71|17.84|0
1661519400000|2022-08-26 13:10:00|20.28|18.35|20.36|18.42|20.42|18.48|19.94|18.04|0
1661519700000|2022-08-26 13:15:00|20.37|18.43|19.65|17.78|20.37|18.43|19.59|17.73|0
1661520000000|2022-08-26 13:20:00|19.62|17.75|19.4|17.55|19.62|17.75|19.15|17.33|0
1661520300000|2022-08-26 13:25:00|19.34|17.5|18.72|16.93|19.4|17.55|18.56|16.79|0
1661520600000|2022-08-26 13:30:00|18.69|16.91|18.55|16.79|18.8|17.01|17.9|16.19|0
1661520900000|2022-08-26 13:35:00|18.61|16.84|18.34|16.59|18.74|16.96|18.03|16.31|0
1661521200000|2022-08-26 13:40:00|18.29|16.55|18.26|16.52|18.58|16.81|17.87|16.16|0
1661521500000|2022-08-26 13:45:00|18.23|16.49|17.79|16.09|18.36|16.61|17.79|16.09|0
1661521800000|2022-08-26 13:50:00|17.76|16.07|18.2|16.47|18.23|16.49|17.25|15.61|0
1661522100000|2022-08-26 13:55:00|18.18|16.44|18.36|16.61|18.55|16.78|18.16|16.43|0
1661522400000|2022-08-26 14:00:00|17.95|16.24|15.95|13.05|18.29|16.55|14.83|12.52|0
1661522700000|2022-08-26 14:05:00|15.77|12.9|20.06|16.7|20.06|16.7|15.66|12.81|0
1661523000000|2022-08-26 14:10:00|20.24|16.88|19.11|15.75|20.53|17.17|18.49|15.13|0
1661523300000|2022-08-26 14:15:00|19.14|15.78|19.06|15.7|19.47|16.11|18.39|15.05|0
1661523600000|2022-08-26 14:20:00|19.09|15.73|16.24|13.29|19.09|15.73|16.16|13.22|0
1661523900000|2022-08-26 14:25:00|16.22|13.27|14.98|12.25|16.39|13.41|14.55|11.91|0
1661524200000|2022-08-26 14:30:00|14.75|12.07|15.5|12.68|15.82|12.94|13.3|10.88|0
1661524500000|2022-08-26 14:35:00|15.41|12.61|14.39|11.77|15.76|12.9|14.09|11.53|0
1661524800000|2022-08-26 14:40:00|14.43|11.81|14.71|12.04|15.07|12.33|14.43|11.81|0
1661525100000|2022-08-26 14:45:00|14.65|11.98|15.34|12.55|15.34|12.55|14.45|11.82|0
1661525400000|2022-08-26 14:50:00|15.36|12.57|14.98|12.25|15.36|12.57|14.69|12.02|0
1661525700000|2022-08-26 14:55:00|15|12.27|14.71|12.04|15|12.27|14.49|11.86|0
1661526000000|2022-08-26 15:00:00|14.6|11.95|13.63|11.15|14.73|12.05|13.63|11.15|0
1661526300000|2022-08-26 15:05:00|13.54|11.08|13.41|10.97|13.9|11.37|13.1|10.72|0
1661526600000|2022-08-26 15:10:00|13.3|10.88|13.73|11.23|13.75|11.25|13.16|10.77|0
1661526900000|2022-08-26 15:15:00|13.71|11.22|12.88|10.54|13.95|11.42|12.78|10.46|0
1661527200000|2022-08-26 15:20:00|13.23|10.82|13.22|10.82|13.27|10.86|12.52|10.24|0
1661527500000|2022-08-26 15:25:00|13.2|10.8|13.34|10.92|13.57|11.1|13.02|10.66|0
1661527800000|2022-08-26 15:30:00|13.3|10.89|13.55|11.08|13.67|11.19|13.12|10.74|0
1661528100000|2022-08-26 15:35:00|13.51|11.05|13.32|10.9|13.63|11.15|13.16|10.77|0
1661528400000|2022-08-26 15:40:00|13.26|10.85|13.08|10.7|13.53|11.07|12.86|10.52|0
1661528700000|2022-08-26 15:45:00|13.14|10.75|13.59|11.12|13.67|11.18|13.14|10.75|0
1661529000000|2022-08-26 15:50:00|13.61|11.13|13.75|11.25|13.94|11.4|13.34|10.91|0
1661529300000|2022-08-26 15:55:00|13.77|11.27|13.24|10.83|13.77|11.27|13.16|10.77|0
1661529600000|2022-08-26 16:00:00|13.16|10.77|12.51|10.24|13.26|10.85|12.49|10.22|0
1661529900000|2022-08-26 16:05:00|12.55|10.27|12.7|10.39|12.78|10.46|12.43|10.17|0
1661530200000|2022-08-26 16:10:00|12.72|10.41|12.84|10.5|12.86|10.52|12.53|10.25|0
1661530500000|2022-08-26 16:15:00|12.8|10.47|12.39|10.14|12.82|10.49|12.17|9.95|0
1661530800000|2022-08-26 16:20:00|12.36|10.11|12.17|9.95|12.36|10.11|12.09|9.89|0
1661531100000|2022-08-26 16:25:00|12.16|9.98|12.39|10.14|12.41|10.15|12.05|9.86|0
1661531400000|2022-08-26 16:30:00|12.37|10.12|12.45|10.18|12.52|10.25|11.77|9.63|0
1661531700000|2022-08-26 16:35:00|12.43|10.17|12.56|10.28|12.64|10.34|12.39|10.14|0
1661532000000|2022-08-26 16:40:00|12.58|10.29|12.77|10.45|13.05|10.67|12.44|10.18|0
1661532300000|2022-08-26 16:45:00|12.79|10.46|13.12|10.74|13.12|10.74|12.67|10.37|0
1661532600000|2022-08-26 16:50:00|13.1|10.72|12.83|10.5|13.1|10.72|12.69|10.38|0
1661532900000|2022-08-26 16:55:00|12.87|10.53|13.16|10.77|13.22|10.82|12.87|10.53|0
1661533200000|2022-08-26 17:00:00|13.1|10.72|13.12|10.73|13.34|10.92|12.9|10.56|0
1661533500000|2022-08-26 17:05:00|13.1|10.72|13.28|10.86|13.4|10.96|13.1|10.72|0
1661533800000|2022-08-26 17:10:00|13.24|10.83|12.98|10.62|13.3|10.88|12.84|10.51|0
1661534100000|2022-08-26 17:15:00|12.94|10.59|12.8|10.48|13.16|10.77|12.71|10.4|0
1661534400000|2022-08-26 17:20:00|12.75|10.43|13.08|10.7|13.08|10.7|12.74|10.43|0
1661534700000|2022-08-26 17:25:00|13.07|10.69|12.96|10.6|13.24|10.83|12.96|10.6|0
1661535000000|2022-08-26 17:30:00|12.94|10.59|12.39|10.13|12.94|10.59|11.92|9.75|0
1661535300000|2022-08-26 17:35:00|12.43|10.17|12.16|9.95|12.5|10.23|12.14|9.93|0
1661535600000|2022-08-26 17:40:00|12.18|9.96|11.9|9.74|12.18|9.96|11.79|9.65|0
1661535900000|2022-08-26 17:45:00|11.92|9.75|11.93|9.76|12.05|9.86|11.83|9.68|0
1661536200000|2022-08-26 17:50:00|11.95|9.78|11.86|9.7|11.95|9.78|11.7|9.57|0
1661536500000|2022-08-26 17:55:00|11.84|9.69|11.84|9.69|11.92|9.75|11.75|9.61|0
1661536800000|2022-08-26 18:00:00|11.82|9.67|11.77|9.63|11.99|9.81|11.71|9.58|0
1661537100000|2022-08-26 18:05:00|11.75|9.61|11.66|9.54|11.88|9.72|11.59|9.48|0
1661537400000|2022-08-26 18:10:00|11.64|9.52|11.55|9.45|11.66|9.54|11.46|9.38|0
1661537700000|2022-08-26 18:15:00|11.57|9.46|11.16|9.13|11.57|9.46|11.09|9.07|0
1661538000000|2022-08-26 18:20:00|11.19|9.16|11.33|9.27|11.48|9.39|11.19|9.16|0
1661538300000|2022-08-26 18:25:00|11.32|9.26|11.48|10.08|11.6|10.2|10.92|9.17|0
1661538600000|2022-08-26 18:30:00|11.45|10.05|11.53|10.13|11.61|10.21|11.4|10|0
1661538900000|2022-08-26 18:35:00|11.51|10.11|11.36|9.96|11.61|10.21|11.26|9.86|0
1661539200000|2022-08-26 18:40:00|11.35|9.95|11.23|9.83|11.41|10.01|11.21|9.81|0
1661539500000|2022-08-26 18:45:00|11.25|9.85|11.13|9.73|11.41|10.01|11.08|9.68|0
1661539800000|2022-08-26 18:50:00|11.15|9.75|10.96|9.56|11.18|9.78|10.96|9.56|0
1661540100000|2022-08-26 18:55:00|10.97|9.57|11.18|9.78|11.26|9.86|10.56|9.16|0
1661540400000|2022-08-26 19:00:00|11.16|9.76|11.29|9.89|11.51|10.11|11.16|9.76|0
1661540700000|2022-08-26 19:05:00|11.28|9.88|10.94|9.54|11.39|9.99|10.89|9.49|0
1661541000000|2022-08-26 19:10:00|10.96|9.56|10.92|9.52|10.99|9.59|10.77|9.37|0
1661541300000|2022-08-26 19:15:00|10.91|9.51|11.19|9.79|11.36|9.96|10.91|9.51|0
1661541600000|2022-08-26 19:20:00|11.21|9.81|10.86|9.46|11.32|9.92|10.73|9.33|0
1661541900000|2022-08-26 19:25:00|10.89|9.49|10.95|9.55|11.13|9.73|10.76|9.36|0
1661542200000|2022-08-26 19:30:00|10.97|9.57|10.69|9.29|11.03|9.63|10.69|9.29|0
1661542500000|2022-08-26 19:35:00|10.7|9.3|10.64|9.24|10.78|9.38|10.47|9.07|0
1661542800000|2022-08-26 19:40:00|10.65|9.25|10.03|8.63|10.7|9.3|10.03|8.63|0
1661543100000|2022-08-26 19:45:00|10.07|8.67|10.89|9.49|11.12|9.72|10.07|8.67|0
1661543400000|2022-08-26 19:50:00|10.9|9.5|10.48|9.08|11.14|9.74|10.48|9.08|0
1661543700000|2022-08-26 19:55:00|10.47|9.07|10.48|9.08|10.96|9.56|10.45|9.05|0
1661544000000|2022-08-26 20:00:00|10.44|9.04|10.21|8.81|10.47|9.07|10.13|8.73|0
1661544300000|2022-08-26 20:05:00|10.23|8.83|10.27|8.87|10.29|8.89|10.17|8.77|0
1661544600000|2022-08-26 20:10:00|10.29|8.89|9.97|8.57|10.36|8.96|9.94|8.54|0
1661732700000|2022-08-29 00:25:00|8.62|7.02|8.63|7.03|8.66|7.06|8.6|7|0
1661733000000|2022-08-29 00:30:00|8.64|7.04|8.11|6.51|8.73|7.13|8.1|6.5|0
1661733300000|2022-08-29 00:35:00|8.1|6.5|7.84|6.24|8.12|6.52|7.76|6.16|0
1661733600000|2022-08-29 00:40:00|7.83|6.23|7.72|6.12|7.85|6.25|7.67|6.07|0
1661733900000|2022-08-29 00:45:00|7.7|6.1|7.58|5.98|7.72|6.12|7.53|5.93|0
1661734200000|2022-08-29 00:50:00|7.57|5.97|7.6|6|7.66|6.06|7.56|5.96|0
1661734500000|2022-08-29 00:55:00|7.58|5.98|7.49|5.89|7.6|6|7.41|5.81|0
1661734800000|2022-08-29 01:00:00|7.5|5.9|7.49|5.89|7.56|5.96|7.44|5.84|0
1661735100000|2022-08-29 01:05:00|7.5|5.9|7.75|6.15|7.75|6.15|7.48|5.88|0
1661735400000|2022-08-29 01:10:00|7.76|6.16|7.56|5.96|7.76|6.16|7.55|5.95|0
1661735700000|2022-08-29 01:15:00|7.54|5.94|7.54|5.94|7.61|6.01|7.5|5.9|0
1661736000000|2022-08-29 01:20:00|7.55|5.95|7.52|5.92|7.58|5.98|7.45|5.85|0
1661736300000|2022-08-29 01:25:00|7.51|5.91|7.58|5.98|7.59|5.99|7.38|5.78|0
1661736600000|2022-08-29 01:30:00|7.57|5.97|8.26|6.66|8.29|6.69|7.57|5.97|0
1661736900000|2022-08-29 01:35:00|8.27|6.67|8.28|6.68|8.29|6.69|8.15|6.55|0
1661737200000|2022-08-29 01:40:00|8.27|6.67|8.39|6.79|8.42|6.82|8.27|6.67|0
1661737500000|2022-08-29 01:45:00|8.4|6.8|8.36|6.76|8.4|6.8|8.32|6.72|0
1661737800000|2022-08-29 01:50:00|8.35|6.75|8.47|6.87|8.49|6.89|8.33|6.73|0
1661738100000|2022-08-29 01:55:00|8.49|6.89|8.48|6.88|8.5|6.9|8.41|6.81|0
1661738400000|2022-08-29 02:00:00|8.5|6.9|8.46|6.86|8.5|6.9|8.42|6.82|0
1661738700000|2022-08-29 02:05:00|8.47|6.87|8.59|6.99|8.67|7.07|8.47|6.87|0
1661739000000|2022-08-29 02:10:00|8.58|6.98|8.59|6.99|8.63|7.03|8.54|6.94|0
1661739300000|2022-08-29 02:15:00|8.61|7.01|8.56|6.96|8.61|7.01|8.52|6.92|0
1661739600000|2022-08-29 02:20:00|8.55|6.95|8.67|7.07|8.68|7.08|8.54|6.94|0
1661739900000|2022-08-29 02:25:00|8.68|7.08|8.79|7.19|8.86|7.26|8.68|7.08|0
1661740200000|2022-08-29 02:30:00|8.81|7.21|8.84|7.24|8.86|7.26|8.74|7.14|0
1661740500000|2022-08-29 02:35:00|8.86|7.26|8.87|7.27|8.88|7.28|8.81|7.21|0
1661740800000|2022-08-29 02:40:00|8.88|7.28|8.97|7.37|9.01|7.41|8.88|7.28|0
1661741100000|2022-08-29 02:45:00|9|7.4|8.86|7.26|9|7.4|8.86|7.26|0
1661741400000|2022-08-29 02:50:00|8.87|7.27|8.78|7.18|8.88|7.28|8.7|7.1|0
1661741700000|2022-08-29 02:55:00|8.77|7.17|8.78|7.18|8.8|7.2|8.74|7.14|0
1661742000000|2022-08-29 03:00:00|8.79|7.19|8.74|7.14|8.85|7.25|8.74|7.14|0
1661742300000|2022-08-29 03:05:00|8.73|7.13|8.8|7.2|8.8|7.2|8.7|7.1|0
1661742600000|2022-08-29 03:10:00|8.81|7.21|8.84|7.24|8.88|7.28|8.79|7.19|0
1661742900000|2022-08-29 03:15:00|8.85|7.25|8.89|7.29|8.93|7.33|8.85|7.25|0
1661743200000|2022-08-29 03:20:00|8.88|7.28|8.45|6.85|8.91|7.31|8.44|6.84|0
1661743500000|2022-08-29 03:25:00|8.44|6.84|8.47|6.87|8.54|6.94|8.44|6.84|0
1661743800000|2022-08-29 03:30:00|8.49|6.89|8.56|6.96|8.59|6.99|8.45|6.85|0
1661744100000|2022-08-29 03:35:00|8.57|6.97|8.56|6.96|8.6|7|8.54|6.94|0
1661744400000|2022-08-29 03:40:00|8.57|6.97|8.5|6.9|8.57|6.97|8.45|6.85|0
1661744700000|2022-08-29 03:45:00|8.51|6.91|8.53|6.93|8.55|6.95|8.5|6.9|0
1661745000000|2022-08-29 03:50:00|8.52|6.92|8.57|6.97|8.6|7|8.52|6.92|0
1661745300000|2022-08-29 03:55:00|8.56|6.96|8.67|7.07|8.68|7.08|8.56|6.96|0
1661745600000|2022-08-29 04:00:00|8.69|7.09|8.75|7.15|8.77|7.17|8.66|7.06|0
1661745900000|2022-08-29 04:05:00|8.74|7.14|8.73|7.13|8.75|7.15|8.68|7.08|0
1661746200000|2022-08-29 04:10:00|8.71|7.11|8.65|7.05|8.71|7.11|8.64|7.04|0
1661746500000|2022-08-29 04:15:00|8.64|7.04|8.48|6.88|8.68|7.08|8.46|6.86|0
1661746800000|2022-08-29 04:20:00|8.47|6.87|8.47|6.87|8.49|6.89|8.38|6.78|0
1661747100000|2022-08-29 04:25:00|8.45|6.85|8.45|6.85|8.48|6.88|8.41|6.81|0
1661747400000|2022-08-29 04:30:00|8.44|6.84|8.47|6.87|8.53|6.93|8.44|6.84|0
1661747700000|2022-08-29 04:35:00|8.45|6.85|8.44|6.84|8.51|6.91|8.42|6.82|0
1661748000000|2022-08-29 04:40:00|8.45|6.85|8.46|6.86|8.48|6.88|8.44|6.84|0
1661748300000|2022-08-29 04:45:00|8.45|6.85|8.22|6.62|8.45|6.85|8.2|6.6|0
1661748600000|2022-08-29 04:50:00|8.21|6.61|8.27|6.67|8.27|6.67|8.19|6.59|0
1661748900000|2022-08-29 04:55:00|8.26|6.66|8.32|6.72|8.33|6.73|8.26|6.66|0
1661749200000|2022-08-29 05:00:00|8.34|6.74|8.36|6.76|8.43|6.83|8.33|6.73|0
1661749500000|2022-08-29 05:05:00|8.34|6.74|8.25|6.65|8.37|6.77|8.23|6.63|0
1661749800000|2022-08-29 05:10:00|8.27|6.67|8.33|6.73|8.34|6.74|8.21|6.61|0
1661750100000|2022-08-29 05:15:00|8.32|6.72|8.37|6.77|8.38|6.78|8.29|6.69|0
1661750400000|2022-08-29 05:20:00|8.35|6.75|8.32|6.72|8.38|6.78|8.29|6.69|0
1661750700000|2022-08-29 05:25:00|8.3|6.7|8.29|6.69|8.34|6.74|8.27|6.67|0
1661751000000|2022-08-29 05:30:00|8.3|6.7|8.31|6.71|8.38|6.78|8.25|6.65|0
1661751300000|2022-08-29 05:35:00|8.3|6.7|8.25|6.65|8.35|6.75|8.23|6.63|0
1661751600000|2022-08-29 05:40:00|8.24|6.64|8.13|6.53|8.27|6.67|8.13|6.53|0
1661751900000|2022-08-29 05:45:00|8.14|6.54|8.11|6.51|8.16|6.56|8.08|6.48|0
1661752200000|2022-08-29 05:50:00|8.12|6.52|8.06|6.46|8.12|6.52|8.02|6.42|0
1661752500000|2022-08-29 05:55:00|8.05|6.45|7.85|6.25|8.05|6.45|7.84|6.24|0
1661752800000|2022-08-29 06:00:00|7.87|6.27|8.02|6.42|8.12|6.52|7.87|6.27|0
1661753100000|2022-08-29 06:05:00|8.01|6.41|8.29|6.69|8.37|6.77|8|6.4|0
1661753400000|2022-08-29 06:10:00|8.3|6.7|8.25|6.65|8.36|6.76|8.24|6.64|0
1661753700000|2022-08-29 06:15:00|8.27|6.67|8.27|6.67|8.38|6.78|8.26|6.66|0
1661754000000|2022-08-29 06:20:00|8.26|6.66|8.25|6.65|8.31|6.71|8.19|6.59|0
1661754300000|2022-08-29 06:25:00|8.24|6.64|8.14|6.54|8.33|6.73|8.13|6.53|0
1661754600000|2022-08-29 06:30:00|8.15|6.55|8.27|6.67|8.31|6.71|8.15|6.55|0
1661754900000|2022-08-29 06:35:00|8.28|6.68|8.36|6.76|8.39|6.79|8.23|6.63|0
1661755200000|2022-08-29 06:40:00|8.37|6.77|8.43|6.83|8.47|6.87|8.34|6.74|0
1661755500000|2022-08-29 06:45:00|8.44|6.84|7.79|6.19|8.87|7.27|7.79|6.19|0
1661755800000|2022-08-29 06:50:00|7.78|6.18|7.86|6.26|7.86|6.26|7.78|6.18|0
1661756100000|2022-08-29 06:55:00|7.85|6.25|8.06|6.46|8.12|6.52|7.85|6.25|0
1661756400000|2022-08-29 07:00:00|8.07|6.47|8.4|6.8|8.45|6.85|8.01|6.41|0
1661756700000|2022-08-29 07:05:00|8.41|6.81|8.17|6.69|8.43|6.9|8.14|6.67|0
1661757000000|2022-08-29 07:10:00|8.15|6.67|8|6.6|8.25|6.75|7.98|6.58|0
1661757300000|2022-08-29 07:15:00|8.02|6.62|7.74|6.34|8.08|6.68|7.74|6.34|0
1661757600000|2022-08-29 07:20:00|7.73|6.33|7.48|6.08|7.73|6.33|7.33|5.93|0
1661757900000|2022-08-29 07:25:00|7.47|6.07|7.67|6.27|7.67|6.27|7.47|6.07|0
1661758200000|2022-08-29 07:30:00|7.69|6.29|7.97|6.52|7.98|6.53|7.69|6.29|0
1661758500000|2022-08-29 07:35:00|7.98|6.53|8.22|6.73|8.26|6.76|7.96|6.51|0
1661758800000|2022-08-29 07:40:00|8.21|6.72|7.84|6.41|8.21|6.72|7.81|6.39|0
1661759100000|2022-08-29 07:45:00|7.82|6.4|7.93|6.49|7.95|6.51|7.8|6.38|0
1661759400000|2022-08-29 07:50:00|7.91|6.48|8.05|6.58|8.11|6.64|7.82|6.4|0
1661759700000|2022-08-29 07:55:00|8.04|6.59|8.14|6.66|8.21|6.71|8.04|6.59|0
1661760000000|2022-08-29 08:00:00|8.12|6.65|7.9|6.46|8.21|6.72|7.85|6.42|0
1661760300000|2022-08-29 08:05:00|7.89|6.45|7.82|6.4|7.91|6.47|7.78|6.37|0
1661760600000|2022-08-29 08:10:00|7.83|6.41|7.72|6.32|7.83|6.41|7.7|6.3|0
1661760900000|2022-08-29 08:15:00|7.73|6.29|7.9|6.46|7.92|6.48|7.66|6.26|0
1661761200000|2022-08-29 08:20:00|7.91|6.47|7.7|6.3|8.04|6.58|7.7|6.3|0
1661761500000|2022-08-29 08:25:00|7.69|6.29|7.69|6.29|7.75|6.34|7.66|6.26|0
1661761800000|2022-08-29 08:30:00|7.68|6.28|7.65|6.25|7.79|6.38|7.63|6.23|0
1661762100000|2022-08-29 08:35:00|7.63|6.23|7.59|6.19|7.71|6.31|7.52|6.12|0
1661762400000|2022-08-29 08:40:00|7.57|6.17|7.62|6.22|7.63|6.23|7.48|6.08|0
1661762700000|2022-08-29 08:45:00|7.65|6.25|7.69|6.29|7.77|6.36|7.63|6.23|0
1661763000000|2022-08-29 08:50:00|7.7|6.3|7.5|6.1|7.71|6.31|7.5|6.1|0
1661763300000|2022-08-29 08:55:00|7.51|6.11|7.3|5.9|7.56|6.16|7.3|5.9|0
1661763600000|2022-08-29 09:00:00|7.32|5.92|7.28|5.88|7.38|5.98|7.26|5.86|0
1661763900000|2022-08-29 09:05:00|7.27|5.87|7.4|6|7.47|6.07|7.27|5.87|0
1661764200000|2022-08-29 09:10:00|7.41|6.01|7.57|6.17|7.57|6.17|7.4|6|0
1661764500000|2022-08-29 09:15:00|7.59|6.19|7.43|6.03|7.6|6.2|7.42|6.02|0
1661764800000|2022-08-29 09:20:00|7.44|6.04|7.48|6.08|7.53|6.13|7.41|6.01|0
1661765100000|2022-08-29 09:25:00|7.47|6.07|7.5|6.1|7.6|6.2|7.45|6.05|0
1661765400000|2022-08-29 09:30:00|7.49|6.09|7.4|6|7.56|6.16|7.36|5.96|0
1661765700000|2022-08-29 09:35:00|7.41|6.01|7.3|5.9|7.45|6.05|7.29|5.89|0
1661766000000|2022-08-29 09:40:00|7.29|5.89|7.44|6.04|7.46|6.06|7.28|5.88|0
1661766300000|2022-08-29 09:45:00|7.42|6.02|7.31|5.91|7.43|6.03|7.29|5.89|0
1661766600000|2022-08-29 09:50:00|7.32|5.92|7.42|6.02|7.44|6.04|7.3|5.9|0
1661766900000|2022-08-29 09:55:00|7.43|6.03|7.62|6.22|7.68|6.28|7.43|6.03|0
1661767200000|2022-08-29 10:00:00|7.6|6.2|7.62|6.22|7.69|6.29|7.59|6.19|0
1661767500000|2022-08-29 10:05:00|7.61|6.21|7.59|6.19|7.64|6.24|7.56|6.16|0
1661767800000|2022-08-29 10:10:00|7.58|6.18|7.44|6.04|7.64|6.24|7.4|6|0
1661768100000|2022-08-29 10:15:00|7.43|6.03|7.57|6.17|7.59|6.19|7.42|6.02|0
1661768400000|2022-08-29 10:20:00|7.55|6.15|7.65|6.25|7.67|6.27|7.52|6.12|0
1661768700000|2022-08-29 10:25:00|7.66|6.26|7.52|6.12|7.67|6.27|7.44|6.04|0
1661769000000|2022-08-29 10:30:00|7.53|6.13|7.74|6.33|7.75|6.34|7.53|6.13|0
1661769300000|2022-08-29 10:35:00|7.75|6.34|7.69|6.29|7.78|6.36|7.6|6.2|0
1661769600000|2022-08-29 10:40:00|7.7|6.3|7.63|6.23|7.75|6.34|7.63|6.23|0
1661769900000|2022-08-29 10:45:00|7.65|6.25|7.7|6.3|7.75|6.34|7.65|6.25|0
1661770200000|2022-08-29 10:50:00|7.71|6.31|7.78|6.36|7.78|6.36|7.64|6.24|0
1661770500000|2022-08-29 10:55:00|7.76|6.35|7.49|6.09|7.76|6.35|7.48|6.08|0
1661770800000|2022-08-29 11:00:00|7.52|6.12|7.45|6.05|7.57|6.17|7.44|6.04|0
1661771100000|2022-08-29 11:05:00|7.46|6.06|7.31|5.91|7.46|6.06|7.28|5.88|0
1661771400000|2022-08-29 11:10:00|7.32|5.92|7.73|6.32|7.74|6.33|7.28|5.88|0
1661771700000|2022-08-29 11:15:00|7.71|6.31|7.65|6.25|7.78|6.36|7.62|6.22|0
1661772000000|2022-08-29 11:20:00|7.67|6.27|7.79|6.37|7.81|6.39|7.63|6.23|0
1661772300000|2022-08-29 11:25:00|7.78|6.36|7.68|6.28|7.8|6.38|7.66|6.26|0
1661772600000|2022-08-29 11:30:00|7.7|6.3|7.67|6.27|7.79|6.39|7.63|6.23|0
1661772900000|2022-08-29 11:35:00|7.66|6.26|7.77|6.37|7.8|6.4|7.66|6.26|0
1661773200000|2022-08-29 11:40:00|7.78|6.38|7.75|6.35|7.85|6.45|7.72|6.32|0
1661773500000|2022-08-29 11:45:00|7.74|6.34|7.91|6.51|7.92|6.52|7.74|6.34|0
1661773800000|2022-08-29 11:50:00|7.93|6.53|7.81|6.41|7.93|6.53|7.79|6.39|0
1661774100000|2022-08-29 11:55:00|7.82|6.42|7.96|6.56|7.96|6.56|7.82|6.42|0
1661774400000|2022-08-29 12:00:00|7.94|6.54|7.88|6.48|7.95|6.55|7.81|6.41|0
1661774700000|2022-08-29 12:05:00|7.9|6.5|7.83|6.43|7.98|6.58|7.83|6.43|0
1661775000000|2022-08-29 12:10:00|7.85|6.45|7.75|6.35|7.85|6.45|7.7|6.3|0
1661775300000|2022-08-29 12:15:00|7.76|6.36|7.84|6.44|7.86|6.46|7.73|6.33|0
1661775600000|2022-08-29 12:20:00|7.88|6.48|7.97|6.57|7.99|6.59|7.88|6.48|0
1661775900000|2022-08-29 12:25:00|7.99|6.59|8.11|6.71|8.11|6.71|7.99|6.59|0
1661776200000|2022-08-29 12:30:00|8.09|6.69|8.28|6.88|8.29|6.89|8.08|6.68|0
1661776500000|2022-08-29 12:35:00|8.29|6.89|8.24|6.84|8.42|7.02|8.16|6.76|0
1661776800000|2022-08-29 12:40:00|8.25|6.85|7.8|6.38|8.34|6.85|7.77|6.36|0
1661777100000|2022-08-29 12:45:00|7.81|6.39|7.83|6.4|7.93|6.49|7.8|6.38|0
1661777400000|2022-08-29 12:50:00|7.84|6.41|7.75|6.34|7.89|6.46|7.72|6.32|0
1661777700000|2022-08-29 12:55:00|7.74|6.33|7.72|6.32|7.81|6.39|7.71|6.31|0
1661778000000|2022-08-29 13:00:00|7.73|6.33|7.75|6.34|7.82|6.4|7.67|6.27|0
1661778300000|2022-08-29 13:05:00|7.77|6.36|7.88|6.44|7.89|6.46|7.76|6.35|0
1661778600000|2022-08-29 13:10:00|7.89|6.45|7.69|6.29|7.98|6.53|7.64|6.24|0
1661778900000|2022-08-29 13:15:00|7.71|6.31|7.9|6.46|7.94|6.5|7.66|6.26|0
1661779200000|2022-08-29 13:20:00|7.91|6.47|8|6.55|8.04|6.58|7.9|6.46|0
1661779500000|2022-08-29 13:25:00|7.99|6.54|7.86|6.43|7.99|6.54|7.83|6.4|0
1661779800000|2022-08-29 13:30:00|7.78|6.37|8.23|6.83|8.27|6.87|7.52|6.12|0
1661780100000|2022-08-29 13:35:00|8.29|6.89|8.18|6.78|8.47|7.07|8.1|6.7|0
1661780400000|2022-08-29 13:40:00|8.16|6.76|8.25|6.85|8.58|7.18|8.13|6.73|0
1661780700000|2022-08-29 13:45:00|8.27|6.87|8.02|6.62|8.32|6.92|7.91|6.51|0
1661781000000|2022-08-29 13:50:00|8.03|6.63|8.83|7.43|8.86|7.46|8.03|6.63|0
1661781300000|2022-08-29 13:55:00|8.86|7.46|7.97|6.57|9.32|7.92|7.95|6.55|0
1661781600000|2022-08-29 14:00:00|7.95|6.55|7.93|6.53|8.03|6.63|7.74|6.34|0
1661781900000|2022-08-29 14:05:00|7.92|6.52|8.07|6.67|8.19|6.79|7.84|6.44|0
1661782200000|2022-08-29 14:10:00|8.05|6.65|8.18|6.78|8.4|7|8|6.6|0
1661782500000|2022-08-29 14:15:00|8.15|6.75|8.67|7.27|8.73|7.33|8.13|6.73|0
1661782800000|2022-08-29 14:20:00|8.65|7.25|8.64|7.24|8.78|7.38|8.56|7.16|0
1661783100000|2022-08-29 14:25:00|8.61|7.21|7.94|6.54|8.74|7.34|7.94|6.54|0
1661783400000|2022-08-29 14:30:00|7.9|6.5|7.69|6.29|8.17|6.77|7.6|6.2|0
1661783700000|2022-08-29 14:35:00|7.67|6.27|7.69|6.29|7.82|6.42|7.31|5.91|0
1661784000000|2022-08-29 14:40:00|7.7|6.3|7.77|6.37|7.82|6.42|7.53|6.13|0
1661784300000|2022-08-29 14:45:00|7.82|6.42|7.69|6.29|7.84|6.44|7.6|6.2|0
1661784600000|2022-08-29 14:50:00|7.75|6.35|7.38|5.98|7.75|6.35|7.28|5.88|0
1661784900000|2022-08-29 14:55:00|7.37|5.97|7.37|5.97|7.43|6.03|7.24|5.84|0
1661785200000|2022-08-29 15:00:00|7.31|5.91|7.68|6.28|7.76|6.36|7.26|5.86|0
1661785500000|2022-08-29 15:05:00|7.66|6.26|7.56|6.16|7.71|6.31|7.3|5.9|0
1661785800000|2022-08-29 15:10:00|7.57|6.17|7.5|6.1|7.61|6.21|7.33|5.93|0
1661786100000|2022-08-29 15:15:00|7.47|6.07|7.63|6.23|7.68|6.28|7.47|6.07|0
1661786400000|2022-08-29 15:20:00|7.64|6.24|7.41|6.01|8.05|6.65|7.37|5.97|0
1661786700000|2022-08-29 15:25:00|7.42|6.02|7.29|5.89|7.53|6.13|7.24|5.84|0
1661787000000|2022-08-29 15:30:00|7.31|5.91|7.66|6.26|7.75|6.35|7.15|5.75|0
1661787300000|2022-08-29 15:35:00|7.67|6.27|7.65|6.25|7.9|6.5|7.49|6.09|0
1661787600000|2022-08-29 15:40:00|7.62|6.22|7.26|5.86|7.63|6.23|7.26|5.86|0
1661787900000|2022-08-29 15:45:00|7.29|5.89|7.66|6.26|7.67|6.27|7.24|5.84|0
1661788200000|2022-08-29 15:50:00|7.67|6.27|7.72|6.32|7.78|6.38|7.57|6.17|0
1661788500000|2022-08-29 15:55:00|7.74|6.34|7.84|6.44|7.91|6.51|7.71|6.31|0
1661788800000|2022-08-29 16:00:00|7.86|6.46|8.23|6.83|8.23|6.83|7.83|6.43|0
1661789100000|2022-08-29 16:05:00|8.2|6.8|8.13|6.73|8.31|6.91|8.07|6.67|0
1661789400000|2022-08-29 16:10:00|8.11|6.71|8.09|6.69|8.26|6.86|7.96|6.56|0
1661789700000|2022-08-29 16:15:00|8.08|6.68|8.19|6.79|8.36|6.96|8.08|6.68|0
1661790000000|2022-08-29 16:20:00|8.18|6.78|8.04|6.64|8.25|6.85|8.01|6.61|0
1661790300000|2022-08-29 16:25:00|8.05|6.65|8.08|6.68|8.17|6.77|7.98|6.58|0
1661790600000|2022-08-29 16:30:00|8.06|6.66|7.79|6.39|8.06|6.66|7.75|6.35|0
1661790900000|2022-08-29 16:35:00|7.76|6.36|7.88|6.48|7.92|6.52|7.71|6.31|0
1661791200000|2022-08-29 16:40:00|7.87|6.47|8.09|6.69|8.1|6.7|7.87|6.47|0
1661791500000|2022-08-29 16:45:00|8.11|6.71|8.51|7.11|8.54|7.14|8.02|6.62|0
1661791800000|2022-08-29 16:50:00|8.52|7.12|8.34|6.94|9.04|7.64|8.22|6.82|0
1661792100000|2022-08-29 16:55:00|8.33|6.93|8.1|6.7|8.33|6.93|8.08|6.68|0
1661792400000|2022-08-29 17:00:00|8.11|6.71|8.15|6.75|8.35|6.95|8.11|6.71|0
1661792700000|2022-08-29 17:05:00|8.18|6.78|8.26|6.86|8.38|6.98|8.15|6.75|0
1661793000000|2022-08-29 17:10:00|8.28|6.88|8.16|6.76|8.33|6.93|8.04|6.64|0
1661793300000|2022-08-29 17:15:00|8.14|6.74|7.83|6.43|8.15|6.75|7.74|6.34|0
1661793600000|2022-08-29 17:20:00|7.84|6.44|7.81|6.41|7.95|6.55|7.74|6.34|0
1661793900000|2022-08-29 17:25:00|7.82|6.42|8.01|6.61|8.03|6.63|7.75|6.35|0
1661794200000|2022-08-29 17:30:00|8.03|6.63|8.24|6.84|8.24|6.84|7.96|6.56|0
1661794500000|2022-08-29 17:35:00|8.22|6.82|8.21|6.81|8.32|6.92|8.16|6.76|0
1661794800000|2022-08-29 17:40:00|8.2|6.8|8.54|7.14|8.58|7.18|8.12|6.72|0
1661795100000|2022-08-29 17:45:00|8.57|7.17|8.22|6.82|8.71|7.31|8.21|6.81|0
1661795400000|2022-08-29 17:50:00|8.2|6.8|8.22|6.82|8.35|6.95|8.18|6.78|0
1661795700000|2022-08-29 17:55:00|8.23|6.83|7.86|6.46|8.32|6.92|7.78|6.38|0
1661796000000|2022-08-29 18:00:00|7.88|6.48|7.65|6.25|7.89|6.49|7.64|6.24|0
1661796300000|2022-08-29 18:05:00|7.66|6.26|7.65|6.25|7.8|6.4|7.6|6.2|0
1661796600000|2022-08-29 18:10:00|7.6|6.2|7.5|6.1|7.71|6.31|7.47|6.07|0
1661796900000|2022-08-29 18:15:00|7.47|6.07|7.31|5.91|7.5|6.1|7.28|5.88|0
1661797200000|2022-08-29 18:20:00|7.32|5.92|7.33|5.93|7.36|5.96|7.24|5.84|0
1661797500000|2022-08-29 18:25:00|7.35|5.95|7.37|5.97|7.52|6.12|7.35|5.95|0
1661797800000|2022-08-29 18:30:00|7.38|5.98|7.73|6.33|7.74|6.34|7.37|5.97|0
1661798100000|2022-08-29 18:35:00|7.74|6.34|7.8|6.4|7.92|6.52|7.74|6.34|0
1661798400000|2022-08-29 18:40:00|7.81|6.41|7.91|6.51|7.93|6.53|7.8|6.4|0
1661798700000|2022-08-29 18:45:00|7.89|6.49|7.8|6.4|7.91|6.51|7.76|6.36|0
1661799000000|2022-08-29 18:50:00|7.76|6.36|7.62|6.22|7.8|6.4|7.6|6.2|0
1661799300000|2022-08-29 18:55:00|7.64|6.24|7.76|6.36|7.8|6.4|7.32|5.92|0
1661799600000|2022-08-29 19:00:00|7.74|6.34|8.01|6.61|8.24|6.84|7.74|6.34|0
1661799900000|2022-08-29 19:05:00|8|6.6|7.86|6.46|8.01|6.61|7.71|6.31|0
1661800200000|2022-08-29 19:10:00|7.88|6.48|8.36|6.96|8.41|7.01|7.72|6.32|0
1661800500000|2022-08-29 19:15:00|8.35|6.95|8.17|6.77|8.46|7.06|8.13|6.73|0
1661800800000|2022-08-29 19:20:00|8.15|6.75|8.12|6.72|8.17|6.77|8.04|6.64|0
1661801100000|2022-08-29 19:25:00|8.11|6.71|7.86|6.46|8.11|6.71|7.83|6.43|0
1661801400000|2022-08-29 19:30:00|7.85|6.45|7.91|6.51|8|6.6|7.71|6.31|0
1661801700000|2022-08-29 19:35:00|7.94|6.54|8.07|6.67|8.08|6.68|7.89|6.49|0
1661802000000|2022-08-29 19:40:00|8.06|6.66|8.06|6.66|8.14|6.74|7.9|6.5|0
1661802300000|2022-08-29 19:45:00|8.02|6.62|7.77|6.37|8.02|6.62|7.67|6.27|0
1661802600000|2022-08-29 19:50:00|7.66|6.26|7.47|6.07|7.77|6.37|7.37|5.97|0
1661802900000|2022-08-29 19:55:00|7.45|6.05|7.15|5.75|7.45|6.05|7.07|5.67|0
1661803200000|2022-08-29 20:00:00|7.16|5.76|7.38|5.98|7.44|6.04|6.99|5.59|0
1661803500000|2022-08-29 20:05:00|7.39|5.99|7.26|5.86|7.39|5.99|7.26|5.86|0
1661803800000|2022-08-29 20:10:00|7.27|5.87|7.3|5.9|7.35|5.95|7.27|5.87|0
1661804100000|2022-08-29 20:15:00|7.39|5.79|7.38|5.78|7.42|5.82|7.35|5.75|0
1661804400000|2022-08-29 20:20:00|7.39|5.79|7.36|5.76|7.41|5.81|7.36|5.76|0
1661804700000|2022-08-29 20:25:00|7.35|5.75|7.36|5.76|7.39|5.79|7.35|5.75|0
1661805000000|2022-08-29 20:30:00|7.37|5.77|7.39|5.79|7.39|5.79|7.34|5.74|0
1661805300000|2022-08-29 20:35:00|7.4|5.8|7.43|5.83|7.43|5.83|7.38|5.78|0
1661805600000|2022-08-29 20:40:00|7.42|5.82|7.5|5.9|7.51|5.91|7.41|5.81|0
1661805900000|2022-08-29 20:45:00|7.51|5.91|7.78|6.18|7.79|6.19|7.51|5.91|0
1661806200000|2022-08-29 20:50:00|7.79|6.19|7.78|6.18|7.81|6.21|7.77|6.17|0
1661806500000|2022-08-29 20:55:00|7.81|6.21|7.82|6.22|7.82|6.22|7.78|6.18|0
1661806800000|2022-08-29 21:00:00|7.81|6.21|7.79|6.19|7.81|6.21|7.78|6.18|0
1661807100000|2022-08-29 21:05:00|7.78|6.18|7.77|6.17|7.79|6.19|7.77|6.17|0
1661807400000|2022-08-29 21:10:00|7.78|6.18|7.77|6.17|7.78|6.18|7.77|6.17|0
1661807700000|2022-08-29 21:15:00|7.76|6.16|7.76|6.16|7.77|6.17|7.76|6.16|0
1661808000000|2022-08-29 21:20:00|7.77|6.17|7.79|6.19|7.79|6.19|7.77|6.17|0
1661808300000|2022-08-29 21:25:00|7.78|6.18|7.78|6.18|7.79|6.19|7.78|6.18|0
1661808600000|2022-08-29 21:30:00|7.79|6.19|7.78|6.18|7.79|6.19|7.77|6.17|0
1661809200000|2022-08-29 21:40:00|7.77|6.17|7.78|6.18|7.79|6.19|7.76|6.16|0
1661809500000|2022-08-29 21:45:00|7.77|6.17|7.76|6.16|7.78|6.18|7.76|6.16|0
1661809800000|2022-08-29 21:50:00|7.75|6.15|7.77|6.17|7.77|6.17|7.75|6.15|0
1661810100000|2022-08-29 21:55:00|7.76|6.16|7.77|6.17|7.78|6.18|7.76|6.16|0
1661810400000|2022-08-29 22:00:00|7.81|6.21|7.86|6.26|7.86|6.26|7.78|6.18|0
1661810700000|2022-08-29 22:05:00|7.87|6.27|7.83|6.23|7.9|6.3|7.8|6.2|0
1661811000000|2022-08-29 22:10:00|7.84|6.24|7.81|6.21|7.88|6.28|7.8|6.2|0
1661811300000|2022-08-29 22:15:00|7.83|6.23|7.84|6.24|7.86|6.26|7.83|6.23|0
1661811600000|2022-08-29 22:20:00|7.79|6.19|7.8|6.2|7.82|6.22|7.75|6.15|0
1661811900000|2022-08-29 22:25:00|7.79|6.19|7.73|6.13|7.84|6.24|7.73|6.13|0
1661812200000|2022-08-29 22:30:00|7.75|6.15|7.76|6.16|7.78|6.18|7.72|6.12|0
1661812500000|2022-08-29 22:35:00|7.75|6.15|7.75|6.15|7.76|6.16|7.74|6.14|0
1661812800000|2022-08-29 22:40:00|7.76|6.16|7.76|6.16|7.76|6.16|7.75|6.15|0
1661813100000|2022-08-29 22:45:00|7.75|6.15|7.75|6.15|7.78|6.18|7.75|6.15|0
1661813400000|2022-08-29 22:50:00|7.74|6.14|7.74|6.14|7.76|6.16|7.73|6.13|0
1661813700000|2022-08-29 22:55:00|7.73|6.13|7.75|6.15|7.75|6.15|7.73|6.13|0
1661814000000|2022-08-29 23:00:00|7.76|6.16|7.75|6.15|7.79|6.19|7.75|6.15|0
1661814300000|2022-08-29 23:05:00|7.74|6.14|7.68|6.08|7.74|6.14|7.63|6.03|0
1661814600000|2022-08-29 23:10:00|7.69|6.09|7.71|6.11|7.73|6.13|7.67|6.07|0
1661814900000|2022-08-29 23:15:00|7.7|6.1|7.74|6.14|7.76|6.16|7.7|6.1|0
1661815200000|2022-08-29 23:20:00|7.75|6.15|7.81|6.21|7.81|6.21|7.75|6.15|0
1661815500000|2022-08-29 23:25:00|7.83|6.23|7.83|6.23|7.85|6.25|7.82|6.22|0
1661815800000|2022-08-29 23:30:00|7.84|6.24|7.83|6.23|7.85|6.25|7.78|6.18|0
1661816100000|2022-08-29 23:35:00|7.84|6.24|7.86|6.26|7.89|6.29|7.83|6.23|0
1661816400000|2022-08-29 23:40:00|7.87|6.27|8.03|6.43|8.04|6.44|7.87|6.27|0
1661816700000|2022-08-29 23:45:00|8.02|6.42|8.04|6.44|8.15|6.55|8.02|6.42|0
1661817000000|2022-08-29 23:50:00|8.05|6.45|8|6.4|8.09|6.49|7.99|6.39|0
1661817300000|2022-08-29 23:55:00|8.02|6.42|8.06|6.46|8.12|6.52|8.02|6.42|0
1661817600000|2022-08-30 00:00:00|8.08|6.48|7.87|6.27|8.12|6.52|7.85|6.25|0
1661817900000|2022-08-30 00:05:00|7.88|6.28|7.93|6.33|8.04|6.44|7.88|6.28|0
1661818200000|2022-08-30 00:10:00|7.94|6.34|7.82|6.22|7.99|6.39|7.81|6.21|0
1661818500000|2022-08-30 00:15:00|7.84|6.24|7.68|6.08|7.94|6.34|7.68|6.08|0
1661818800000|2022-08-30 00:20:00|7.69|6.09|7.67|6.07|7.69|6.09|7.59|5.99|0
1661819100000|2022-08-30 00:25:00|7.65|6.05|7.67|6.07|7.71|6.11|7.62|6.02|0
1661819400000|2022-08-30 00:30:00|7.66|6.06|7.57|5.97|7.7|6.1|7.54|5.94|0
1661819700000|2022-08-30 00:35:00|7.55|5.95|7.44|5.84|7.55|5.95|7.4|5.8|0
1661820000000|2022-08-30 00:40:00|7.43|5.83|7.52|5.92|7.54|5.94|7.42|5.82|0
1661820300000|2022-08-30 00:45:00|7.53|5.93|7.62|6.02|7.67|6.07|7.52|5.92|0
1661820600000|2022-08-30 00:50:00|7.63|6.03|7.69|6.09|7.71|6.11|7.62|6.02|0
1661820900000|2022-08-30 00:55:00|7.7|6.1|7.71|6.11|7.74|6.14|7.66|6.06|0
1661821200000|2022-08-30 01:00:00|7.7|6.1|7.7|6.1|7.73|6.13|7.68|6.08|0
1661821500000|2022-08-30 01:05:00|7.71|6.11|7.86|6.26|7.86|6.26|7.71|6.11|0
1661821800000|2022-08-30 01:10:00|7.85|6.25|7.86|6.26|7.9|6.3|7.82|6.22|0
1661822100000|2022-08-30 01:15:00|7.87|6.27|7.96|6.36|7.98|6.38|7.85|6.25|0
1661822400000|2022-08-30 01:20:00|7.99|6.39|8.01|6.41|8.05|6.45|7.96|6.36|0
1661822700000|2022-08-30 01:25:00|8.02|6.42|7.97|6.37|8.03|6.43|7.92|6.32|0
1661823000000|2022-08-30 01:30:00|7.94|6.34|7.88|6.28|7.96|6.36|7.84|6.24|0
1661823300000|2022-08-30 01:35:00|7.87|6.27|7.87|6.27|7.93|6.33|7.87|6.27|0
1661823600000|2022-08-30 01:40:00|7.88|6.28|7.74|6.14|7.9|6.3|7.71|6.11|0
1661823900000|2022-08-30 01:45:00|7.73|6.13|7.63|6.03|7.75|6.15|7.63|6.03|0
1661824200000|2022-08-30 01:50:00|7.64|6.04|7.59|5.99|7.64|6.04|7.49|5.89|0
1661824500000|2022-08-30 01:55:00|7.6|6|7.57|5.97|7.64|6.04|7.55|5.95|0
1661824800000|2022-08-30 02:00:00|7.56|5.96|7.45|5.85|7.59|5.99|7.42|5.82|0
1661825100000|2022-08-30 02:05:00|7.44|5.84|7.53|5.93|7.54|5.94|7.43|5.83|0
1661825400000|2022-08-30 02:10:00|7.54|5.94|7.55|5.95|7.6|6|7.51|5.91|0
1661825700000|2022-08-30 02:15:00|7.54|5.94|7.58|5.98|7.58|5.98|7.4|5.8|0
1661826000000|2022-08-30 02:20:00|7.59|5.99|7.68|6.08|7.68|6.08|7.57|5.97|0
1661826300000|2022-08-30 02:25:00|7.67|6.07|7.64|6.04|7.68|6.08|7.6|6|0
1661826600000|2022-08-30 02:30:00|7.66|6.06|7.64|6.04|7.67|6.07|7.58|5.98|0
1661826900000|2022-08-30 02:35:00|7.66|6.06|7.72|6.12|7.74|6.14|7.63|6.03|0
1661827200000|2022-08-30 02:40:00|7.74|6.14|7.7|6.1|7.76|6.16|7.68|6.08|0
1661827500000|2022-08-30 02:45:00|7.67|6.07|7.76|6.16|7.76|6.16|7.64|6.04|0
1661827800000|2022-08-30 02:50:00|7.77|6.17|7.8|6.2|7.83|6.23|7.73|6.13|0
1661828100000|2022-08-30 02:55:00|7.82|6.22|7.8|6.2|7.84|6.24|7.77|6.17|0
1661828400000|2022-08-30 03:00:00|7.79|6.19|7.78|6.18|7.79|6.19|7.76|6.16|0
1661828700000|2022-08-30 03:05:00|7.77|6.17|7.74|6.14|7.77|6.17|7.71|6.11|0
1661829000000|2022-08-30 03:10:00|7.73|6.13|7.7|6.1|7.76|6.16|7.7|6.1|0
1661829300000|2022-08-30 03:15:00|7.69|6.09|7.69|6.09|7.74|6.14|7.66|6.06|0
1661829600000|2022-08-30 03:20:00|7.7|6.1|7.81|6.21|7.84|6.24|7.7|6.1|0
1661829900000|2022-08-30 03:25:00|7.82|6.22|7.85|6.25|7.85|6.25|7.79|6.19|0
1661830200000|2022-08-30 03:30:00|7.86|6.26|7.81|6.21|7.86|6.26|7.8|6.2|0
1661830500000|2022-08-30 03:35:00|7.82|6.22|7.86|6.26|7.93|6.33|7.82|6.22|0
1661830800000|2022-08-30 03:40:00|7.87|6.27|7.98|6.38|8.02|6.42|7.87|6.27|0
1661831100000|2022-08-30 03:45:00|7.99|6.39|7.96|6.36|8|6.4|7.95|6.35|0
1661831400000|2022-08-30 03:50:00|7.95|6.35|8|6.4|8|6.4|7.93|6.33|0
1661831700000|2022-08-30 03:55:00|8.01|6.41|8.03|6.43|8.03|6.43|7.97|6.37|0
1661832000000|2022-08-30 04:00:00|8.02|6.42|8.02|6.42|8.05|6.45|8|6.4|0
1661832300000|2022-08-30 04:05:00|8.01|6.41|7.99|6.39|8.01|6.41|7.99|6.39|0
1661832600000|2022-08-30 04:10:00|8|6.4|8.01|6.41|8.03|6.43|7.98|6.38|0
1661832900000|2022-08-30 04:15:00|8|6.4|8.17|6.57|8.17|6.57|7.98|6.38|0
1661833200000|2022-08-30 04:20:00|8.15|6.55|8.19|6.59|8.29|6.69|8.15|6.55|0
1661833500000|2022-08-30 04:25:00|8.2|6.6|8.24|6.64|8.24|6.64|8.19|6.59|0
1661833800000|2022-08-30 04:30:00|8.23|6.63|8.32|6.72|8.33|6.73|8.23|6.63|0
1661834100000|2022-08-30 04:35:00|8.31|6.71|8.39|6.79|8.39|6.79|8.26|6.66|0
1661834400000|2022-08-30 04:40:00|8.37|6.77|8.27|6.67|8.39|6.79|8.27|6.67|0
1661834700000|2022-08-30 04:45:00|8.28|6.68|8.29|6.69|8.32|6.72|8.27|6.67|0
1661835000000|2022-08-30 04:50:00|8.28|6.68|8.2|6.6|8.28|6.68|8.2|6.6|0
1661835300000|2022-08-30 04:55:00|8.19|6.59|8.22|6.62|8.23|6.63|8.18|6.58|0
1661835600000|2022-08-30 05:00:00|8.23|6.63|8.12|6.52|8.25|6.65|8.12|6.52|0
1661835900000|2022-08-30 05:05:00|8.14|6.54|8.21|6.61|8.21|6.61|8.12|6.52|0
1661836200000|2022-08-30 05:10:00|8.2|6.6|8.27|6.67|8.27|6.67|8.16|6.56|0
1661836500000|2022-08-30 05:15:00|8.28|6.68|8.18|6.58|8.28|6.68|8.15|6.55|0
1661836800000|2022-08-30 05:20:00|8.17|6.57|8.17|6.57|8.22|6.62|8.11|6.51|0
1661837100000|2022-08-30 05:25:00|8.16|6.56|8.07|6.47|8.16|6.56|8.05|6.45|0
1661837400000|2022-08-30 05:30:00|8.06|6.46|8.13|6.53|8.13|6.53|8.05|6.45|0
1661837700000|2022-08-30 05:35:00|8.12|6.52|8.13|6.53|8.16|6.56|8.08|6.48|0
1661838000000|2022-08-30 05:40:00|8.14|6.54|8.11|6.51|8.18|6.58|8.07|6.47|0
1661838300000|2022-08-30 05:45:00|8.12|6.52|8.06|6.46|8.12|6.52|8.06|6.46|0
1661838600000|2022-08-30 05:50:00|8.05|6.45|8.08|6.48|8.08|6.48|8|6.4|0
1661838900000|2022-08-30 05:55:00|8.09|6.49|8.18|6.58|8.19|6.59|8.09|6.49|0
1661839200000|2022-08-30 06:00:00|8.17|6.57|8.09|6.49|8.23|6.63|8.04|6.44|0
1661839500000|2022-08-30 06:05:00|8.08|6.48|8.02|6.42|8.15|6.55|8.02|6.42|0
1661839800000|2022-08-30 06:10:00|8.04|6.44|8.04|6.44|8.09|6.49|7.96|6.36|0
1661840100000|2022-08-30 06:15:00|8.03|6.43|8.02|6.42|8.07|6.47|7.91|6.31|0
1661840400000|2022-08-30 06:20:00|8.03|6.43|8.19|6.59|8.19|6.59|8|6.4|0
1661840700000|2022-08-30 06:25:00|8.18|6.58|8.14|6.54|8.18|6.58|8.09|6.49|0
1661841000000|2022-08-30 06:30:00|8.13|6.53|8.04|6.44|8.17|6.57|8.04|6.44|0
1661841300000|2022-08-30 06:35:00|8.03|6.43|8.02|6.42|8.06|6.46|7.94|6.34|0
1661841600000|2022-08-30 06:40:00|8.03|6.43|8.2|6.6|8.25|6.65|8.02|6.42|0
1661841900000|2022-08-30 06:45:00|8.19|6.59|8.1|6.5|8.23|6.63|8.07|6.47|0
1661842200000|2022-08-30 06:50:00|8.11|6.51|8.08|6.48|8.11|6.51|7.98|6.38|0
1661842500000|2022-08-30 06:55:00|8.1|6.5|8.2|6.6|8.27|6.67|8.1|6.5|0
1661842800000|2022-08-30 07:00:00|8.16|6.56|8.19|6.59|8.26|6.66|8.07|6.47|0
1661843100000|2022-08-30 07:05:00|8.08|6.68|8.22|6.82|8.29|6.89|7.95|6.55|0
1661843400000|2022-08-30 07:10:00|8.23|6.83|8.28|6.88|8.32|6.92|8.16|6.76|0
1661843700000|2022-08-30 07:15:00|8.29|6.89|8.48|7.08|8.55|7.15|8.23|6.83|0
1661844000000|2022-08-30 07:20:00|8.5|7.1|8.46|7.06|8.52|7.12|8.39|6.99|0
1661844300000|2022-08-30 07:25:00|8.47|7.07|8.44|7.04|8.51|7.11|8.35|6.95|0
1661844600000|2022-08-30 07:30:00|8.42|7.02|8.69|7.29|8.7|7.3|8.39|6.99|0
1661844900000|2022-08-30 07:35:00|8.73|7.33|8.71|7.31|8.77|7.37|8.63|7.23|0
1661845200000|2022-08-30 07:40:00|8.7|7.3|8.84|7.44|8.84|7.44|8.67|7.27|0
1661845500000|2022-08-30 07:45:00|8.86|7.46|8.96|7.56|8.96|7.56|8.73|7.33|0
1661845800000|2022-08-30 07:50:00|8.95|7.55|8.86|7.46|9.03|7.63|8.86|7.46|0
1661846100000|2022-08-30 07:55:00|8.87|7.47|8.75|7.35|8.87|7.47|8.7|7.3|0
1661846400000|2022-08-30 08:00:00|8.73|7.33|9.29|7.89|9.42|8.02|8.73|7.33|0
1661846700000|2022-08-30 08:05:00|9.27|7.87|9.39|7.99|9.43|8.03|9.26|7.86|0
1661847000000|2022-08-30 08:10:00|9.4|8|8.37|6.97|9.44|8.04|7.7|6.3|0
1661847300000|2022-08-30 08:15:00|8.38|6.98|8.82|7.42|8.82|7.42|8.38|6.98|0
1661847600000|2022-08-30 08:20:00|8.79|7.39|8.57|7.17|8.82|7.42|8.57|7.17|0
1661847900000|2022-08-30 08:25:00|8.55|7.15|8.67|7.27|8.7|7.3|8.55|7.15|0
1661848200000|2022-08-30 08:30:00|8.7|7.3|8.49|7.09|8.7|7.3|8.47|7.07|0
1661848500000|2022-08-30 08:35:00|8.5|7.1|8.46|7.06|8.51|7.11|8.43|7.03|0
1661848800000|2022-08-30 08:40:00|8.45|7.05|8.43|7.03|8.46|7.06|8.39|6.99|0
1661849100000|2022-08-30 08:45:00|8.42|7.02|8.42|7.02|8.47|7.07|8.39|6.99|0
1661849400000|2022-08-30 08:50:00|8.41|7.01|8.42|7.02|8.51|7.11|8.39|6.99|0
1661849700000|2022-08-30 08:55:00|8.44|7.04|8.35|6.95|8.46|7.06|8.32|6.92|0
1661850000000|2022-08-30 09:00:00|8.36|6.96|8.26|6.86|8.41|7.01|8.23|6.83|0
1661850300000|2022-08-30 09:05:00|8.27|6.87|8.2|6.8|8.27|6.87|8.2|6.8|0
1661850600000|2022-08-30 09:10:00|8.21|6.81|8.21|6.81|8.25|6.85|8.17|6.77|0
1661850900000|2022-08-30 09:15:00|8.22|6.82|8.13|6.73|8.25|6.85|8.08|6.68|0
1661851200000|2022-08-30 09:20:00|8.12|6.72|8.27|6.87|8.3|6.9|8.11|6.71|0
1661851500000|2022-08-30 09:25:00|8.28|6.88|8.26|6.86|8.31|6.91|8.21|6.81|0
1661851800000|2022-08-30 09:30:00|8.27|6.87|8.51|7.11|8.54|7.14|8.24|6.84|0
1661852100000|2022-08-30 09:35:00|8.53|7.13|8.51|7.11|8.55|7.15|8.47|7.07|0
1661852400000|2022-08-30 09:40:00|8.52|7.12|8.46|7.06|8.53|7.13|8.43|7.03|0
1661852700000|2022-08-30 09:45:00|8.45|7.05|8.36|6.96|8.46|7.06|8.32|6.92|0
1661853000000|2022-08-30 09:50:00|8.35|6.95|8.48|7.08|8.48|7.08|8.33|6.93|0
1661853300000|2022-08-30 09:55:00|8.5|7.1|8.43|7.03|8.5|7.1|8.41|7.01|0
1661853600000|2022-08-30 10:00:00|8.42|7.02|8.42|7.02|8.46|7.06|8.34|6.94|0
1661853900000|2022-08-30 10:05:00|8.41|7.01|8.6|7.2|8.64|7.24|8.41|7.01|0
1661854200000|2022-08-30 10:10:00|8.59|7.19|8.52|7.12|8.63|7.23|8.47|7.07|0
1661854500000|2022-08-30 10:15:00|8.51|7.11|8.4|7|8.51|7.11|8.39|6.99|0
1661854800000|2022-08-30 10:20:00|8.42|7.02|8.36|6.96|8.47|7.07|8.35|6.95|0
1661855100000|2022-08-30 10:25:00|8.35|6.95|8.45|7.05|8.45|7.05|8.35|6.95|0
1661855400000|2022-08-30 10:30:00|8.47|7.07|8.48|7.08|8.52|7.12|8.41|7.01|0
1661855700000|2022-08-30 10:35:00|8.47|7.07|8.38|6.98|8.48|7.08|8.36|6.96|0
1661856000000|2022-08-30 10:40:00|8.37|6.97|8.35|6.95|8.39|6.99|8.34|6.94|0
1661856300000|2022-08-30 10:45:00|8.34|6.94|8.31|6.91|8.36|6.96|8.29|6.89|0
1661856600000|2022-08-30 10:50:00|8.32|6.92|8.35|6.95|8.37|6.97|8.28|6.88|0
1661856900000|2022-08-30 10:55:00|8.34|6.94|8.22|6.82|8.36|6.96|8.21|6.81|0
1661857200000|2022-08-30 11:00:00|8.23|6.83|8.35|6.95|8.36|6.96|8.21|6.81|0
1661857500000|2022-08-30 11:05:00|8.32|6.92|8.23|6.83|8.37|6.97|8.22|6.82|0
1661857800000|2022-08-30 11:10:00|8.24|6.84|8.24|6.84|8.29|6.89|8.17|6.77|0
1661858100000|2022-08-30 11:15:00|8.23|6.83|8.29|6.89|8.32|6.92|8.23|6.83|0
1661858400000|2022-08-30 11:20:00|8.31|6.91|8.17|6.77|8.31|6.91|8.15|6.75|0
1661858700000|2022-08-30 11:25:00|8.15|6.75|8.17|6.77|8.18|6.78|8.07|6.67|0
1661859000000|2022-08-30 11:30:00|8.15|6.75|8.17|6.77|8.21|6.81|8.13|6.73|0
1661859300000|2022-08-30 11:35:00|8.15|6.75|8.09|6.69|8.2|6.8|8.09|6.69|0
1661859600000|2022-08-30 11:40:00|8.1|6.7|8.16|6.76|8.17|6.77|8.09|6.69|0
1661859900000|2022-08-30 11:45:00|8.18|6.78|8.15|6.75|8.26|6.86|8.13|6.73|0
1661860200000|2022-08-30 11:50:00|8.14|6.74|7.95|6.55|8.14|6.74|7.9|6.5|0
1661860500000|2022-08-30 11:55:00|7.94|6.54|7.95|6.55|7.97|6.57|7.85|6.45|0
1661860800000|2022-08-30 12:00:00|7.99|6.59|8.16|6.76|8.16|6.76|7.95|6.55|0
1661861100000|2022-08-30 12:05:00|8.17|6.77|8.01|6.61|8.19|6.79|8.01|6.61|0
1661861400000|2022-08-30 12:10:00|8|6.6|8.07|6.67|8.11|6.71|7.99|6.59|0
1661861700000|2022-08-30 12:15:00|8.09|6.69|7.94|6.54|8.15|6.75|7.93|6.53|0
1661862000000|2022-08-30 12:20:00|7.95|6.55|7.8|6.4|7.95|6.55|7.76|6.36|0
1661862300000|2022-08-30 12:25:00|7.82|6.42|7.73|6.33|7.84|6.44|7.66|6.26|0
1661862600000|2022-08-30 12:30:00|7.72|6.32|7.43|6.03|7.72|6.32|7.41|6.01|0
1661862900000|2022-08-30 12:35:00|7.44|6.04|7.59|6.19|7.62|6.22|7.43|6.03|0
1661863200000|2022-08-30 12:40:00|7.58|6.18|7.56|6.16|7.66|6.26|7.42|6.02|0
1661863500000|2022-08-30 12:45:00|7.58|6.18|7.5|6.1|7.67|6.27|7.49|6.09|0
1661863800000|2022-08-30 12:50:00|7.49|6.09|8.29|6.89|8.29|6.89|7.26|5.86|0
1661864100000|2022-08-30 12:55:00|8.3|6.9|8.5|7.1|8.71|7.31|8.25|6.85|0
1661864400000|2022-08-30 13:00:00|8.49|7.09|8.55|7.15|8.64|7.24|8.45|7.05|0
1661864700000|2022-08-30 13:05:00|8.57|7.17|8.41|7.01|8.58|7.18|8.36|6.96|0
1661865000000|2022-08-30 13:10:00|8.44|7.04|8.55|7.15|8.58|7.18|8.37|6.97|0
1661865300000|2022-08-30 13:15:00|8.56|7.16|8.35|6.95|8.56|7.16|8.31|6.91|0
1661865600000|2022-08-30 13:20:00|8.34|6.94|8.52|7.12|8.52|7.12|8.31|6.91|0
1661865900000|2022-08-30 13:25:00|8.47|7.07|8.38|6.98|8.52|7.12|8.35|6.95|0
1661866200000|2022-08-30 13:30:00|8.45|7.05|8.41|7.01|8.56|7.16|8.04|6.64|0
1661866500000|2022-08-30 13:35:00|8.45|7.05|8.2|6.8|8.55|7.15|8.01|6.61|0
1661866800000|2022-08-30 13:40:00|8.19|6.79|7.69|6.29|8.23|6.83|7.65|6.25|0
1661867100000|2022-08-30 13:45:00|7.67|6.27|7.77|6.36|7.81|6.39|7.42|6.02|0
1661867400000|2022-08-30 13:50:00|7.75|6.34|7.42|6.02|7.75|6.34|7.41|6.01|0
1661867700000|2022-08-30 13:55:00|7.44|6.04|7.37|5.97|7.55|6.15|7.27|5.87|0
1661868000000|2022-08-30 14:00:00|7.33|5.93|7.44|6.04|7.64|6.24|7.2|5.8|0
1661868300000|2022-08-30 14:05:00|7.45|6.05|6.95|5.55|7.46|6.06|6.78|5.38|0
1661868600000|2022-08-30 14:10:00|6.93|5.53|7.39|5.99|7.39|5.99|6.74|5.34|0
1661868900000|2022-08-30 14:15:00|7.37|5.97|7.11|5.71|7.37|5.97|6.97|5.57|0
1661869200000|2022-08-30 14:20:00|7.12|5.72|6.85|5.45|7.19|5.79|6.79|5.39|0
1661869500000|2022-08-30 14:25:00|6.86|5.46|7.01|5.61|7.14|5.74|6.83|5.43|0
1661869800000|2022-08-30 14:30:00|6.97|5.57|6.45|5.05|7.05|5.65|6.19|4.79|0
1661870100000|2022-08-30 14:35:00|6.44|5.04|6.66|5.26|6.73|5.33|6.26|4.86|0
1661870400000|2022-08-30 14:40:00|6.68|5.28|6.46|5.06|6.68|5.28|6.41|5.01|0
1661870700000|2022-08-30 14:45:00|6.47|5.07|6.35|4.95|6.54|5.14|6.11|4.71|0
1661871000000|2022-08-30 14:50:00|6.37|4.97|6.33|4.93|6.68|5.28|6.27|4.87|0
1661871300000|2022-08-30 14:55:00|6.32|4.92|6.6|5.2|6.6|5.2|6.29|4.89|0
1661871600000|2022-08-30 15:00:00|6.71|5.31|6.51|5.11|6.9|5.5|6.32|4.92|0
1661871900000|2022-08-30 15:05:00|6.5|5.1|6.54|5.14|6.76|5.36|6.43|5.03|0
1661872200000|2022-08-30 15:10:00|6.52|5.12|6.35|4.95|6.55|5.15|6.23|4.83|0
1661872500000|2022-08-30 15:15:00|6.34|4.94|6.74|5.34|6.75|5.35|6.23|4.83|0
1661872800000|2022-08-30 15:20:00|6.73|5.33|6.6|5.2|6.76|5.36|6.44|5.04|0
1661873100000|2022-08-30 15:25:00|6.59|5.19|6.31|4.91|6.59|5.19|6.13|4.73|0
1661873400000|2022-08-30 15:30:00|6.32|4.92|6.61|5.21|6.65|5.25|6.19|4.79|0
1661873700000|2022-08-30 15:35:00|6.59|5.19|6.3|4.9|6.62|5.22|6.25|4.85|0
1661874000000|2022-08-30 15:40:00|6.25|4.85|6.36|4.96|6.43|5.03|6.14|4.74|0
1661874300000|2022-08-30 15:45:00|6.31|4.91|6.09|4.69|6.31|4.91|6.07|4.67|0
1661874600000|2022-08-30 15:50:00|6.1|4.7|6.36|4.96|6.41|5.01|6.06|4.66|0
1661874900000|2022-08-30 15:55:00|6.34|4.94|6.31|4.91|6.48|5.08|6.28|4.88|0
1661875200000|2022-08-30 16:00:00|6.3|4.9|6.38|4.98|6.55|5.15|6.24|4.84|0
1661875500000|2022-08-30 16:05:00|6.39|4.99|6.2|4.8|6.62|5.22|6.16|4.76|0
1661875800000|2022-08-30 16:10:00|6.18|4.78|6.32|4.92|6.33|4.93|6.06|4.66|0
1661876100000|2022-08-30 16:15:00|6.31|4.91|6.24|4.84|6.55|5.15|6.18|4.78|0
1661876400000|2022-08-30 16:20:00|6.19|4.79|6.21|4.81|6.24|4.84|6.09|4.69|0
1661876700000|2022-08-30 16:25:00|6.2|4.8|6.19|4.79|6.2|4.8|6.03|4.63|0
1661877000000|2022-08-30 16:30:00|6.18|4.78|5.86|4.46|6.2|4.8|5.86|4.46|0
1661877300000|2022-08-30 16:35:00|5.85|4.45|6.04|4.64|6.06|4.66|5.85|4.45|0
1661877600000|2022-08-30 16:40:00|6.03|4.63|6.28|4.88|6.28|4.88|5.83|4.43|0
1661877900000|2022-08-30 16:45:00|6.26|4.86|6.32|4.92|6.36|4.96|6.16|4.76|0
1661878200000|2022-08-30 16:50:00|6.34|4.94|6.44|5.04|6.48|5.08|6.31|4.91|0
1661878500000|2022-08-30 16:55:00|6.46|5.06|6.37|4.97|6.51|5.11|6.37|4.97|0
1661878800000|2022-08-30 17:00:00|6.36|4.96|6.38|4.98|6.46|5.06|6.31|4.91|0
1661879100000|2022-08-30 17:05:00|6.39|4.99|6.26|4.86|6.5|5.1|6.22|4.82|0
1661879400000|2022-08-30 17:10:00|6.23|4.83|5.98|4.58|6.3|4.9|5.98|4.58|0
1661879700000|2022-08-30 17:15:00|5.99|4.59|6.1|4.7|6.25|4.85|5.88|4.48|0
1661880000000|2022-08-30 17:20:00|6.11|4.71|6.04|4.64|6.14|4.74|5.99|4.59|0
1661880300000|2022-08-30 17:25:00|6.03|4.63|6.19|4.79|6.2|4.8|6.01|4.61|0
1661880600000|2022-08-30 17:30:00|6.22|4.82|6.2|4.8|6.36|4.96|6.14|4.74|0
1661880900000|2022-08-30 17:35:00|6.21|4.81|6.15|4.75|6.24|4.84|6.04|4.64|0
1661881200000|2022-08-30 17:40:00|6.14|4.74|5.85|4.45|6.2|4.8|5.84|4.44|0
1661881500000|2022-08-30 17:45:00|5.83|4.43|6.23|4.83|6.24|4.84|5.8|4.4|0
1661881800000|2022-08-30 17:50:00|6.2|4.8|6.37|4.97|6.45|5.05|6.17|4.77|0
1661882100000|2022-08-30 17:55:00|6.38|4.98|6.3|4.9|6.44|5.04|6.27|4.87|0
1661882400000|2022-08-30 18:00:00|6.31|4.91|6.45|5.05|6.48|5.08|6.17|4.77|0
1661882700000|2022-08-30 18:05:00|6.44|5.04|5.93|4.53|6.58|5.18|5.91|4.51|0
1661883000000|2022-08-30 18:10:00|5.94|4.54|6|4.6|6.1|4.7|5.91|4.51|0
1661883300000|2022-08-30 18:15:00|6.02|4.62|5.95|4.55|6.1|4.7|5.94|4.54|0
1661883600000|2022-08-30 18:20:00|5.96|4.56|5.96|4.56|6.04|4.64|5.83|4.43|0
1661883900000|2022-08-30 18:25:00|6|4.6|5.75|4.35|6|4.6|5.71|4.31|0
1661884200000|2022-08-30 18:30:00|5.7|4.3|5.97|4.57|6.03|4.63|5.7|4.3|0
1661884500000|2022-08-30 18:35:00|5.96|4.56|5.96|4.56|6|4.6|5.8|4.4|0
1661884800000|2022-08-30 18:40:00|5.98|4.58|5.91|4.51|6.01|4.61|5.79|4.39|0
1661885100000|2022-08-30 18:45:00|5.89|4.49|5.99|4.59|6|4.6|5.89|4.49|0
1661885400000|2022-08-30 18:50:00|6|4.6|5.96|4.56|6.04|4.64|5.89|4.49|0
1661885700000|2022-08-30 18:55:00|5.99|4.59|6.01|4.61|6.13|4.73|5.84|4.44|0
1661886000000|2022-08-30 19:00:00|5.98|4.58|6.23|4.83|6.46|5.06|5.97|4.57|0
1661886300000|2022-08-30 19:05:00|6.25|4.85|6.57|5.17|6.57|5.17|6.22|4.82|0
1661886600000|2022-08-30 19:10:00|6.58|5.18|6.65|5.25|6.81|5.41|6.55|5.15|0
1661886900000|2022-08-30 19:15:00|6.67|5.27|6.61|5.21|6.74|5.34|6.46|5.06|0
1661887200000|2022-08-30 19:20:00|6.6|5.2|6.3|4.9|6.62|5.22|6.07|4.67|0
1661887500000|2022-08-30 19:25:00|6.29|4.89|6.11|4.71|6.3|4.9|6.06|4.66|0
1661887800000|2022-08-30 19:30:00|6.12|4.72|5.85|4.45|6.12|4.72|5.73|4.33|0
1661888100000|2022-08-30 19:35:00|5.86|4.46|5.99|4.59|6.01|4.61|5.85|4.45|0
1661888400000|2022-08-30 19:40:00|5.97|4.57|6.07|4.67|6.23|4.83|5.97|4.57|0
1661888700000|2022-08-30 19:45:00|6.06|4.66|5.7|4.3|6.09|4.69|5.61|4.21|0
1661889000000|2022-08-30 19:50:00|5.75|4.35|5.7|4.3|5.98|4.58|5.59|4.19|0
1661889300000|2022-08-30 19:55:00|5.75|4.35|5.96|4.56|6.1|4.7|5.7|4.3|0
1661889600000|2022-08-30 20:00:00|5.99|4.59|5.98|4.58|6.11|4.71|5.95|4.55|0
1661889900000|2022-08-30 20:05:00|5.97|4.57|5.96|4.56|6.01|4.61|5.94|4.54|0
1661890200000|2022-08-30 20:10:00|5.95|4.55|6.1|4.7|6.19|4.79|5.95|4.55|0
1661890500000|2022-08-30 20:15:00|6.15|4.55|6.11|4.51|6.18|4.58|6.1|4.5|0
1661890800000|2022-08-30 20:20:00|6.12|4.52|6.09|4.49|6.12|4.52|6.08|4.48|0
1661891100000|2022-08-30 20:25:00|6.08|4.48|6.14|4.54|6.15|4.55|6.08|4.48|0
1661891400000|2022-08-30 20:30:00|6.15|4.55|6.2|4.6|6.2|4.6|6.14|4.54|0
1661891700000|2022-08-30 20:35:00|6.19|4.59|6.14|4.54|6.2|4.6|6.14|4.54|0
1661892000000|2022-08-30 20:40:00|6.15|4.55|5.97|4.37|6.19|4.59|5.84|4.24|0
1661892300000|2022-08-30 20:45:00|5.98|4.38|5.95|4.35|6.02|4.42|5.92|4.32|0
1661892600000|2022-08-30 20:50:00|5.94|4.34|5.95|4.35|5.95|4.35|5.87|4.27|0
1661892900000|2022-08-30 20:55:00|5.96|4.36|5.95|4.35|5.98|4.38|5.93|4.33|0
1661893200000|2022-08-30 21:00:00|5.94|4.34|5.93|4.33|5.95|4.35|5.93|4.33|0
1661893500000|2022-08-30 21:05:00|5.94|4.34|5.91|4.31|5.94|4.34|5.91|4.31|0
1661893800000|2022-08-30 21:10:00|5.9|4.3|5.9|4.3|5.9|4.3|5.9|4.3|0
1661894100000|2022-08-30 21:15:00|5.92|4.32|5.92|4.32|5.92|4.32|5.92|4.32|0
1661894400000|2022-08-30 21:20:00|5.91|4.31|5.92|4.32|5.92|4.32|5.9|4.3|0
1661894700000|2022-08-30 21:25:00|5.93|4.33|5.93|4.33|5.93|4.33|5.92|4.32|0
1661895000000|2022-08-30 21:30:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1661895300000|2022-08-30 21:35:00|5.9|4.3|5.9|4.3|5.91|4.31|5.9|4.3|0
1661895600000|2022-08-30 21:40:00|5.91|4.31|5.92|4.32|5.92|4.32|5.9|4.3|0
1661895900000|2022-08-30 21:45:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1661896200000|2022-08-30 21:50:00|5.9|4.3|5.91|4.31|5.91|4.31|5.9|4.3|0
1661896500000|2022-08-30 21:55:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1661896800000|2022-08-30 22:00:00|5.98|4.38|5.91|4.31|6.01|4.41|5.89|4.29|0
1661897100000|2022-08-30 22:05:00|5.92|4.32|5.88|4.28|5.93|4.33|5.85|4.25|0
1661897400000|2022-08-30 22:10:00|5.89|4.29|5.9|4.3|5.95|4.35|5.89|4.29|0
1661897700000|2022-08-30 22:15:00|5.89|4.29|5.89|4.29|5.91|4.31|5.84|4.24|0
1661898000000|2022-08-30 22:20:00|5.9|4.3|5.87|4.27|5.9|4.3|5.84|4.24|0
1661898300000|2022-08-30 22:25:00|5.86|4.26|5.85|4.25|5.89|4.29|5.84|4.24|0
1661898600000|2022-08-30 22:30:00|5.86|4.26|5.92|4.32|5.95|4.35|5.86|4.26|0
1661898900000|2022-08-30 22:35:00|5.93|4.33|5.97|4.37|5.98|4.38|5.89|4.29|0
1661899200000|2022-08-30 22:40:00|5.96|4.36|6|4.4|6|4.4|5.96|4.36|0
1661899500000|2022-08-30 22:45:00|5.99|4.39|6|4.4|6.02|4.42|5.97|4.37|0
1661899800000|2022-08-30 22:50:00|6.01|4.41|6|4.4|6.06|4.46|6|4.4|0
1661900100000|2022-08-30 22:55:00|5.99|4.39|6.02|4.42|6.04|4.44|5.97|4.37|0
1661900400000|2022-08-30 23:00:00|6.01|4.41|6|4.4|6.05|4.45|6|4.4|0
1661900700000|2022-08-30 23:05:00|6.01|4.41|5.98|4.38|6.01|4.41|5.97|4.37|0
1661901000000|2022-08-30 23:10:00|5.99|4.39|5.91|4.31|6.01|4.41|5.88|4.28|0
1661901300000|2022-08-30 23:15:00|5.92|4.32|5.91|4.31|5.95|4.35|5.9|4.3|0
1661901600000|2022-08-30 23:20:00|5.9|4.3|5.91|4.31|5.92|4.32|5.89|4.29|0
1661901900000|2022-08-30 23:25:00|5.92|4.32|5.91|4.31|5.93|4.33|5.87|4.27|0
1661902200000|2022-08-30 23:30:00|5.92|4.32|5.84|4.24|5.92|4.32|5.79|4.19|0
1661902500000|2022-08-30 23:35:00|5.82|4.22|5.85|4.25|5.88|4.28|5.81|4.21|0
1661902800000|2022-08-30 23:40:00|5.86|4.26|5.88|4.28|5.9|4.3|5.86|4.26|0
1661903100000|2022-08-30 23:45:00|5.89|4.29|5.8|4.2|5.89|4.29|5.78|4.18|0
1661903400000|2022-08-30 23:50:00|5.81|4.21|5.79|4.19|5.82|4.22|5.76|4.16|0
1661903700000|2022-08-30 23:55:00|5.8|4.2|5.88|4.28|5.89|4.29|5.79|4.19|0
1661904000000|2022-08-31 00:00:00|5.9|4.3|5.82|4.22|5.92|4.32|5.74|4.14|0
1661904300000|2022-08-31 00:05:00|5.79|4.19|5.99|4.39|5.99|4.39|5.78|4.18|0
1661904600000|2022-08-31 00:10:00|5.98|4.38|5.93|4.33|6.01|4.41|5.91|4.31|0
1661904900000|2022-08-31 00:15:00|5.94|4.34|5.92|4.32|5.94|4.34|5.88|4.28|0
1661905200000|2022-08-31 00:20:00|5.93|4.33|6.06|4.46|6.06|4.46|5.93|4.33|0
1661905500000|2022-08-31 00:25:00|6.05|4.45|6.05|4.45|6.09|4.49|6.02|4.42|0
1661905800000|2022-08-31 00:30:00|6.06|4.46|6.05|4.45|6.13|4.53|6.04|4.44|0
1661906100000|2022-08-31 00:35:00|6.04|4.44|6.06|4.46|6.06|4.46|5.99|4.39|0
1661906400000|2022-08-31 00:40:00|6.07|4.47|6.24|4.64|6.25|4.65|6.06|4.46|0
1661906700000|2022-08-31 00:45:00|6.23|4.63|6.25|4.65|6.3|4.7|6.22|4.62|0
1661907000000|2022-08-31 00:50:00|6.24|4.64|6.22|4.62|6.25|4.65|6.21|4.61|0
1661907300000|2022-08-31 00:55:00|6.21|4.61|6.23|4.63|6.24|4.64|6.2|4.6|0
1661907600000|2022-08-31 01:00:00|6.22|4.62|6.16|4.56|6.24|4.64|6.15|4.55|0
1661907900000|2022-08-31 01:05:00|6.15|4.55|6.19|4.59|6.21|4.61|6.12|4.52|0
1661908200000|2022-08-31 01:10:00|6.2|4.6|6.23|4.63|6.23|4.63|6.16|4.56|0
1661908500000|2022-08-31 01:15:00|6.22|4.62|6.21|4.61|6.22|4.62|6.14|4.54|0
1661908800000|2022-08-31 01:20:00|6.2|4.6|6.17|4.57|6.24|4.64|6.15|4.55|0
1661909100000|2022-08-31 01:25:00|6.18|4.58|6.2|4.6|6.23|4.63|6.18|4.58|0
1661909400000|2022-08-31 01:30:00|6.21|4.61|6.35|4.75|6.36|4.76|6.21|4.61|0
1661909700000|2022-08-31 01:35:00|6.34|4.74|6.33|4.73|6.37|4.77|6.31|4.71|0
1661910000000|2022-08-31 01:40:00|6.35|4.75|6.33|4.73|6.41|4.81|6.33|4.73|0
1661910300000|2022-08-31 01:45:00|6.34|4.74|6.29|4.69|6.34|4.74|6.27|4.67|0
1661910600000|2022-08-31 01:50:00|6.3|4.7|6.23|4.63|6.31|4.71|6.23|4.63|0
1661910900000|2022-08-31 01:55:00|6.24|4.64|6.25|4.65|6.29|4.69|6.23|4.63|0
1661911200000|2022-08-31 02:00:00|6.26|4.66|6.36|4.76|6.36|4.76|6.26|4.66|0
1661911500000|2022-08-31 02:05:00|6.35|4.75|6.33|4.73|6.37|4.77|6.3|4.7|0
1661911800000|2022-08-31 02:10:00|6.34|4.74|6.3|4.7|6.34|4.74|6.26|4.66|0
1661912100000|2022-08-31 02:15:00|6.32|4.72|6.34|4.74|6.35|4.75|6.28|4.68|0
1661912400000|2022-08-31 02:20:00|6.35|4.75|6.29|4.69|6.35|4.75|6.27|4.67|0
1661912700000|2022-08-31 02:25:00|6.28|4.68|6.32|4.72|6.34|4.74|6.27|4.67|0
1661913000000|2022-08-31 02:30:00|6.33|4.73|6.35|4.75|6.39|4.79|6.33|4.73|0
1661913300000|2022-08-31 02:35:00|6.34|4.74|6.47|4.87|6.51|4.91|6.32|4.72|0
1661913600000|2022-08-31 02:40:00|6.46|4.86|6.41|4.81|6.47|4.87|6.41|4.81|0
1661913900000|2022-08-31 02:45:00|6.42|4.82|6.43|4.83|6.45|4.85|6.41|4.81|0
1661914200000|2022-08-31 02:50:00|6.44|4.84|6.39|4.79|6.45|4.85|6.39|4.79|0
1661914500000|2022-08-31 02:55:00|6.38|4.78|6.39|4.79|6.42|4.82|6.36|4.76|0
1661914800000|2022-08-31 03:00:00|6.38|4.78|6.39|4.79|6.4|4.8|6.34|4.74|0
1661915100000|2022-08-31 03:05:00|6.4|4.8|6.4|4.8|6.42|4.82|6.38|4.78|0
1661915400000|2022-08-31 03:10:00|6.41|4.81|6.48|4.88|6.5|4.9|6.4|4.8|0
1661915700000|2022-08-31 03:15:00|6.47|4.87|6.44|4.84|6.48|4.88|6.43|4.83|0
1661916000000|2022-08-31 03:20:00|6.45|4.85|6.7|5.1|6.84|5.24|6.43|4.83|0
1661916300000|2022-08-31 03:25:00|6.72|5.12|6.71|5.11|6.72|5.12|6.64|5.04|0
1661916600000|2022-08-31 03:30:00|6.7|5.1|6.75|5.15|6.76|5.16|6.66|5.06|0
1661916900000|2022-08-31 03:35:00|6.76|5.16|6.75|5.15|6.82|5.22|6.73|5.13|0
1661917200000|2022-08-31 03:40:00|6.74|5.14|6.68|5.08|6.74|5.14|6.67|5.07|0
1661917500000|2022-08-31 03:45:00|6.69|5.09|6.66|5.06|6.7|5.1|6.65|5.05|0
1661917800000|2022-08-31 03:50:00|6.67|5.07|6.65|5.05|6.67|5.07|6.63|5.03|0
1661918100000|2022-08-31 03:55:00|6.64|5.04|6.68|5.08|6.68|5.08|6.63|5.03|0
1661918400000|2022-08-31 04:00:00|6.69|5.09|6.72|5.12|6.73|5.13|6.67|5.07|0
1661918700000|2022-08-31 04:05:00|6.73|5.13|6.69|5.09|6.73|5.13|6.68|5.08|0
1661919000000|2022-08-31 04:10:00|6.7|5.1|6.73|5.13|6.73|5.13|6.68|5.08|0
1661919300000|2022-08-31 04:15:00|6.74|5.14|6.73|5.13|6.74|5.14|6.73|5.13|0
1661919600000|2022-08-31 04:20:00|6.72|5.12|6.73|5.13|6.74|5.14|6.72|5.12|0
1661919900000|2022-08-31 04:25:00|6.74|5.14|6.68|5.08|6.74|5.14|6.68|5.08|0
1661920200000|2022-08-31 04:30:00|6.69|5.09|6.71|5.11|6.71|5.11|6.59|4.99|0
1661920500000|2022-08-31 04:35:00|6.73|5.13|6.82|5.22|6.94|5.34|6.73|5.13|0
1661920800000|2022-08-31 04:40:00|6.83|5.23|6.83|5.23|6.87|5.27|6.81|5.21|0
1661921100000|2022-08-31 04:45:00|6.82|5.22|6.77|5.17|6.82|5.22|6.77|5.17|0
1661921400000|2022-08-31 04:50:00|6.76|5.16|6.76|5.16|6.78|5.18|6.74|5.14|0
1661921700000|2022-08-31 04:55:00|6.75|5.15|6.75|5.15|6.77|5.17|6.72|5.12|0
1661922000000|2022-08-31 05:00:00|6.77|5.17|6.7|5.1|6.77|5.17|6.7|5.1|0
1661922300000|2022-08-31 05:05:00|6.69|5.09|6.78|5.18|6.81|5.21|6.68|5.08|0
1661922600000|2022-08-31 05:10:00|6.79|5.19|6.86|5.26|6.89|5.29|6.78|5.18|0
1661922900000|2022-08-31 05:15:00|6.87|5.27|6.86|5.26|6.91|5.31|6.84|5.24|0
1661923200000|2022-08-31 05:20:00|6.87|5.27|6.94|5.34|6.95|5.35|6.82|5.22|0
1661923500000|2022-08-31 05:25:00|6.95|5.35|6.87|5.27|7.02|5.42|6.86|5.26|0
1661923800000|2022-08-31 05:30:00|6.86|5.26|6.85|5.25|6.87|5.27|6.82|5.22|0
1661924100000|2022-08-31 05:35:00|6.84|5.24|6.83|5.23|6.84|5.24|6.81|5.21|0
1661924400000|2022-08-31 05:40:00|6.82|5.22|6.7|5.1|6.83|5.23|6.69|5.09|0
1661924700000|2022-08-31 05:45:00|6.69|5.09|6.64|5.04|6.71|5.11|6.61|5.01|0
1661925000000|2022-08-31 05:50:00|6.65|5.05|6.79|5.19|6.83|5.23|6.65|5.05|0
1661925300000|2022-08-31 05:55:00|6.8|5.2|6.89|5.29|6.89|5.29|6.78|5.18|0
1661925600000|2022-08-31 06:00:00|6.88|5.28|6.84|5.24|7.02|5.42|6.82|5.22|0
1661925900000|2022-08-31 06:05:00|6.85|5.25|6.99|5.39|7|5.4|6.85|5.25|0
1661926200000|2022-08-31 06:10:00|6.98|5.38|6.69|5.09|7.32|5.72|6.69|5.09|0
1661926500000|2022-08-31 06:15:00|6.65|5.05|6.46|4.86|6.66|5.06|6.46|4.86|0
1661926800000|2022-08-31 06:20:00|6.47|4.87|6.47|4.87|6.52|4.92|6.43|4.83|0
1661927100000|2022-08-31 06:25:00|6.46|4.86|6.46|4.86|6.49|4.89|6.44|4.84|0
1661927400000|2022-08-31 06:30:00|6.45|4.85|6.43|4.83|6.46|4.86|6.35|4.75|0
1661927700000|2022-08-31 06:35:00|6.41|4.81|6.46|4.86|6.46|4.86|6.38|4.78|0
1661928000000|2022-08-31 06:40:00|6.45|4.85|6.39|4.79|6.45|4.85|6.34|4.74|0
1661928300000|2022-08-31 06:45:00|6.4|4.8|6.45|4.85|6.49|4.89|6.39|4.79|0
1661928600000|2022-08-31 06:50:00|6.43|4.83|6.42|4.82|6.49|4.89|6.39|4.79|0
1661928900000|2022-08-31 06:55:00|6.43|4.83|6.46|4.86|6.47|4.87|6.4|4.8|0
1661929200000|2022-08-31 07:00:00|6.5|4.9|6.46|4.86|6.59|4.99|6.43|4.83|0
1661929500000|2022-08-31 07:05:00|6.37|4.97|6.25|4.85|6.42|5.02|6.16|4.76|0
1661929800000|2022-08-31 07:10:00|6.26|4.86|6.31|4.91|6.31|4.91|6.14|4.74|0
1661930100000|2022-08-31 07:15:00|6.3|4.9|6.41|5.01|6.42|5.02|6.3|4.9|0
1661930400000|2022-08-31 07:20:00|6.4|5|6.37|4.97|6.4|5|6.25|4.85|0
1661930700000|2022-08-31 07:25:00|6.38|4.98|6.21|4.81|6.38|4.98|6.16|4.76|0
1661931000000|2022-08-31 07:30:00|6.18|4.78|6.07|4.67|6.18|4.78|6.06|4.66|0
1661931300000|2022-08-31 07:35:00|6.08|4.68|6.06|4.66|6.14|4.74|5.94|4.54|0
1661931600000|2022-08-31 07:40:00|6.04|4.64|5.89|4.49|6.08|4.68|5.88|4.48|0
1661931900000|2022-08-31 07:45:00|5.87|4.47|5.81|4.41|5.88|4.48|5.76|4.36|0
1661932200000|2022-08-31 07:50:00|5.82|4.42|5.83|4.43|5.86|4.46|5.76|4.36|0
1661932500000|2022-08-31 07:55:00|5.82|4.42|5.81|4.41|5.95|4.55|5.8|4.4|0
1661932800000|2022-08-31 08:00:00|5.79|4.39|5.89|4.49|5.98|4.58|5.75|4.35|0
1661933100000|2022-08-31 08:05:00|5.88|4.48|5.77|4.37|5.9|4.5|5.76|4.36|0
1661933400000|2022-08-31 08:10:00|5.78|4.38|5.79|4.39|5.86|4.46|5.75|4.35|0
1661933700000|2022-08-31 08:15:00|5.76|4.36|5.88|4.48|5.9|4.5|5.73|4.33|0
1661934000000|2022-08-31 08:20:00|5.87|4.47|5.64|4.24|5.87|4.47|5.59|4.19|0
1661934300000|2022-08-31 08:25:00|5.63|4.23|6.07|4.67|6.08|4.68|5.38|3.98|0
1661934600000|2022-08-31 08:30:00|6.08|4.68|5.96|4.56|6.1|4.7|5.95|4.55|0
1661934900000|2022-08-31 08:35:00|5.94|4.54|6.08|4.68|6.1|4.7|5.93|4.53|0
1661935200000|2022-08-31 08:40:00|6.09|4.69|6.16|4.76|6.19|4.79|6.02|4.62|0
1661935500000|2022-08-31 08:45:00|6.17|4.77|6.29|4.89|6.34|4.94|6.17|4.77|0
1661935800000|2022-08-31 08:50:00|6.3|4.9|6.24|4.84|6.31|4.91|6.22|4.82|0
1661936100000|2022-08-31 08:55:00|6.25|4.85|6.12|4.72|6.28|4.88|6.09|4.69|0
1661936400000|2022-08-31 09:00:00|6.11|4.71|5.94|4.54|6.11|4.71|5.94|4.54|0
1661936700000|2022-08-31 09:05:00|5.93|4.53|5.88|4.48|5.99|4.59|5.85|4.45|0
1661937000000|2022-08-31 09:10:00|5.87|4.47|5.75|4.35|5.92|4.52|5.74|4.34|0
1661937300000|2022-08-31 09:15:00|5.76|4.36|5.84|4.44|5.92|4.52|5.74|4.34|0
1661937600000|2022-08-31 09:20:00|5.85|4.45|5.89|4.49|5.91|4.51|5.82|4.42|0
1661937900000|2022-08-31 09:25:00|5.87|4.47|5.75|4.35|5.9|4.5|5.74|4.34|0
1661938200000|2022-08-31 09:30:00|5.76|4.36|5.82|4.42|5.85|4.45|5.74|4.34|0
1661938500000|2022-08-31 09:35:00|5.81|4.41|5.74|4.34|5.9|4.5|5.72|4.32|0
1661938800000|2022-08-31 09:40:00|5.73|4.33|5.9|4.5|5.9|4.5|5.73|4.33|0
1661939100000|2022-08-31 09:45:00|5.89|4.49|5.79|4.39|5.93|4.53|5.72|4.32|0
1661939400000|2022-08-31 09:50:00|5.8|4.4|5.91|4.51|5.93|4.53|5.78|4.38|0
1661939700000|2022-08-31 09:55:00|5.89|4.49|5.82|4.42|5.89|4.49|5.79|4.39|0
1661940000000|2022-08-31 10:00:00|5.83|4.43|5.84|4.44|5.88|4.48|5.73|4.33|0
1661940300000|2022-08-31 10:05:00|5.81|4.41|5.87|4.47|5.89|4.49|5.8|4.4|0
1661940600000|2022-08-31 10:10:00|5.89|4.49|6.06|4.66|6.07|4.67|5.87|4.47|0
1661940900000|2022-08-31 10:15:00|6.07|4.67|6.06|4.66|6.14|4.74|6.02|4.62|0
1661941200000|2022-08-31 10:20:00|6.08|4.68|6.24|4.84|6.24|4.84|6.05|4.65|0
1661941500000|2022-08-31 10:25:00|6.23|4.83|6.21|4.81|6.27|4.87|6.18|4.78|0
1661941800000|2022-08-31 10:30:00|6.22|4.82|6.03|4.63|6.22|4.82|6.01|4.61|0
1661942100000|2022-08-31 10:35:00|6.04|4.64|6.27|4.87|6.28|4.88|6.03|4.63|0
1661942400000|2022-08-31 10:40:00|6.28|4.88|6.31|4.91|6.33|4.93|6.22|4.82|0
1661942700000|2022-08-31 10:45:00|6.3|4.9|6.41|5.01|6.41|5.01|6.22|4.82|0
1661943000000|2022-08-31 10:50:00|6.4|5|6.56|5.16|6.6|5.2|6.37|4.97|0
1661943300000|2022-08-31 10:55:00|6.58|5.18|6.32|4.92|6.58|5.18|6.32|4.92|0
1661943600000|2022-08-31 11:00:00|6.34|4.94|6.46|5.06|6.49|5.09|6.3|4.9|0
1661943900000|2022-08-31 11:05:00|6.45|5.05|6.32|4.92|6.47|5.07|6.31|4.91|0
1661944200000|2022-08-31 11:10:00|6.31|4.91|6.31|4.91|6.38|4.98|6.24|4.84|0
1661944500000|2022-08-31 11:15:00|6.3|4.9|6.51|5.11|6.52|5.12|6.25|4.85|0
1661944800000|2022-08-31 11:20:00|6.52|5.12|6.47|5.07|6.56|5.16|6.43|5.03|0
1661945100000|2022-08-31 11:25:00|6.48|5.08|6.34|4.94|6.5|5.1|6.33|4.93|0
1661945400000|2022-08-31 11:30:00|6.36|4.96|6.27|4.87|6.42|5.02|6.26|4.86|0
1661945700000|2022-08-31 11:35:00|6.28|4.88|6.18|4.78|6.35|4.95|6.18|4.78|0
1661946000000|2022-08-31 11:40:00|6.2|4.8|6.23|4.83|6.28|4.88|6.19|4.79|0
1661946300000|2022-08-31 11:45:00|6.24|4.84|6.16|4.76|6.25|4.85|6.13|4.73|0
1661946600000|2022-08-31 11:50:00|6.17|4.77|6.25|4.85|6.27|4.87|6.12|4.72|0
1661946900000|2022-08-31 11:55:00|6.24|4.84|6.36|4.96|6.38|4.98|6.24|4.84|0
1661947200000|2022-08-31 12:00:00|6.34|4.94|6.53|5.13|6.53|5.13|6.25|4.85|0
1661947500000|2022-08-31 12:05:00|6.54|5.14|6.5|5.1|6.59|5.19|6.45|5.05|0
1661947800000|2022-08-31 12:10:00|6.49|5.09|6.46|5.06|6.56|5.16|6.45|5.05|0
1661948100000|2022-08-31 12:15:00|6.45|5.05|6.65|5.25|6.72|5.32|6.45|5.05|0
1661948400000|2022-08-31 12:20:00|6.66|5.26|6.43|5.03|6.69|5.29|6.43|5.03|0
1661948700000|2022-08-31 12:25:00|6.44|5.04|6.53|5.13|6.57|5.17|6.41|5.01|0
1661949000000|2022-08-31 12:30:00|6.55|5.15|6.36|4.96|6.55|5.15|6.33|4.93|0
1661949300000|2022-08-31 12:35:00|6.35|4.95|6.44|5.04|6.52|5.12|6.33|4.93|0
1661949600000|2022-08-31 12:40:00|6.43|5.03|6.38|4.98|6.49|5.09|6.29|4.89|0
1661949900000|2022-08-31 12:45:00|6.41|5.01|6.6|5.2|6.6|5.2|6.35|4.95|0
1661950200000|2022-08-31 12:50:00|6.61|5.21|6.64|5.24|6.72|5.32|6.59|5.19|0
1661950500000|2022-08-31 12:55:00|6.68|5.28|6.6|5.2|6.7|5.3|6.57|5.17|0
1661950800000|2022-08-31 13:00:00|6.61|5.21|6.66|5.26|6.7|5.3|6.57|5.17|0
1661951100000|2022-08-31 13:05:00|6.67|5.27|6.72|5.32|6.75|5.35|6.61|5.21|0
1661951400000|2022-08-31 13:10:00|6.71|5.31|6.42|5.02|6.87|5.47|6.41|5.01|0
1661951700000|2022-08-31 13:15:00|6.41|5.01|6.46|5.06|6.49|5.09|6.26|4.86|0
1661952000000|2022-08-31 13:20:00|6.48|5.08|6.47|5.07|6.57|5.17|6.44|5.04|0
1661952300000|2022-08-31 13:25:00|6.44|5.04|6.26|4.86|6.44|5.04|6.25|4.85|0
1661952600000|2022-08-31 13:30:00|6.24|4.84|5.83|4.43|6.26|4.86|5.69|4.29|0
1661952900000|2022-08-31 13:35:00|5.79|4.39|5.95|4.55|6.01|4.61|5.65|4.25|0
1661953200000|2022-08-31 13:40:00|5.97|4.57|6.65|5.25|6.65|5.25|5.97|4.57|0
1661953500000|2022-08-31 13:45:00|6.56|5.16|6.6|5.2|6.79|5.39|6.37|4.97|0
1661953800000|2022-08-31 13:50:00|6.55|5.15|5.73|4.33|6.96|5.56|5.69|4.29|0
1661954100000|2022-08-31 13:55:00|5.71|4.31|5.68|4.28|5.99|4.59|5.66|4.26|0
1661954400000|2022-08-31 14:00:00|5.67|4.27|5.45|4.05|5.67|4.27|5.44|4.04|0
1661954700000|2022-08-31 14:05:00|5.4|4|5.35|3.95|5.56|4.16|5.35|3.95|0
1661955000000|2022-08-31 14:10:00|5.32|3.92|5.45|4.05|5.68|4.28|5.32|3.92|0
1661955300000|2022-08-31 14:15:00|5.43|4.03|5.71|4.31|5.88|4.48|5.15|3.75|0
1661955600000|2022-08-31 14:20:00|5.72|4.32|5.55|4.15|5.8|4.4|5.43|4.03|0
1661955900000|2022-08-31 14:25:00|5.57|4.17|5.42|4.02|5.71|4.31|5.35|3.95|0
1661956200000|2022-08-31 14:30:00|5.4|4|5.49|4.09|5.59|4.19|5.31|3.91|0
1661956500000|2022-08-31 14:35:00|5.47|4.07|5.31|3.91|5.65|4.25|5.27|3.87|0
1661956800000|2022-08-31 14:40:00|5.33|3.93|5.92|4.52|5.93|4.53|5.16|3.76|0
1661957100000|2022-08-31 14:45:00|5.91|4.51|5.69|4.29|6.24|4.84|5.6|4.2|0
1661957400000|2022-08-31 14:50:00|5.7|4.3|5.45|4.05|5.84|4.44|5.41|4.01|0
1661957700000|2022-08-31 14:55:00|5.42|4.02|5.27|3.87|5.45|4.05|5.23|3.83|0
1661958000000|2022-08-31 15:00:00|5.28|3.88|5.16|3.76|5.29|3.89|4.97|3.57|0
1661958300000|2022-08-31 15:05:00|5.15|3.75|5.08|3.68|5.18|3.78|4.89|3.49|0
1661958600000|2022-08-31 15:10:00|5.07|3.67|5.07|3.67|5.07|3.67|4.94|3.54|0
1661958900000|2022-08-31 15:15:00|5.03|3.63|5.21|3.81|5.21|3.81|4.92|3.52|0
1661959200000|2022-08-31 15:20:00|5.2|3.8|5.23|3.83|5.29|3.89|5.11|3.71|0
1661959500000|2022-08-31 15:25:00|5.22|3.82|5.14|3.74|5.34|3.94|5.1|3.7|0
1661959800000|2022-08-31 15:30:00|5.12|3.72|5.26|3.86|5.31|3.91|5.01|3.61|0
1661960100000|2022-08-31 15:35:00|5.23|3.83|5.22|3.82|5.52|4.12|5.21|3.81|0
1661960400000|2022-08-31 15:40:00|5.2|3.8|5.34|3.94|5.39|3.99|5.16|3.76|0
1661960700000|2022-08-31 15:45:00|5.35|3.95|5.44|4.04|5.53|4.13|5.34|3.94|0
1661961000000|2022-08-31 15:50:00|5.45|4.05|5.47|4.07|5.54|4.14|5.43|4.03|0
1661961300000|2022-08-31 15:55:00|5.48|4.08|5.62|4.22|5.72|4.32|5.48|4.08|0
1661961600000|2022-08-31 16:00:00|5.64|4.24|5.58|4.18|5.7|4.3|5.52|4.12|0
1661961900000|2022-08-31 16:05:00|5.59|4.19|5.49|4.09|5.6|4.2|5.4|4|0
1661962200000|2022-08-31 16:10:00|5.48|4.08|5.44|4.04|5.53|4.13|5.35|3.95|0
1661962500000|2022-08-31 16:15:00|5.43|4.03|5.48|4.08|5.63|4.23|5.43|4.03|0
1661962800000|2022-08-31 16:20:00|5.47|4.07|5.27|3.87|5.47|4.07|5.22|3.82|0
1661963100000|2022-08-31 16:25:00|5.26|3.86|5.31|3.91|5.34|3.94|5.24|3.84|0
1661963400000|2022-08-31 16:30:00|5.32|3.92|5.38|3.98|5.43|4.03|5.28|3.88|0
1661963700000|2022-08-31 16:35:00|5.39|3.99|5.28|3.88|5.41|4.01|5.2|3.8|0
1661964000000|2022-08-31 16:40:00|5.27|3.87|5.15|3.75|5.27|3.87|5.07|3.67|0
1661964300000|2022-08-31 16:45:00|5.12|3.72|5.24|3.84|5.28|3.88|5.12|3.72|0
1661964600000|2022-08-31 16:50:00|5.23|3.83|5.14|3.74|5.25|3.85|5.09|3.69|0
1661964900000|2022-08-31 16:55:00|5.11|3.71|5.18|3.78|5.18|3.78|5.05|3.65|0
1661965200000|2022-08-31 17:00:00|5.17|3.77|5.16|3.76|5.23|3.83|5.13|3.73|0
1661965500000|2022-08-31 17:05:00|5.14|3.74|5.26|3.86|5.3|3.9|5.14|3.74|0
1661965800000|2022-08-31 17:10:00|5.25|3.85|5.3|3.9|5.4|4|5.25|3.85|0
1661966100000|2022-08-31 17:15:00|5.29|3.89|5.09|3.69|5.29|3.89|5.07|3.67|0
1661966400000|2022-08-31 17:20:00|5.12|3.72|5|3.6|5.12|3.72|4.85|3.45|0
1661966700000|2022-08-31 17:25:00|4.99|3.59|5.04|3.64|5.07|3.67|4.91|3.51|0
1661967000000|2022-08-31 17:30:00|5.05|3.65|5.03|3.63|5.12|3.72|4.96|3.56|0
1661967300000|2022-08-31 17:35:00|5.04|3.64|4.88|3.48|5.06|3.66|4.87|3.47|0
1661967600000|2022-08-31 17:40:00|4.87|3.47|4.88|3.48|4.9|3.5|4.76|3.36|0
1661967900000|2022-08-31 17:45:00|4.87|3.47|4.8|3.4|4.93|3.53|4.79|3.39|0
1661968200000|2022-08-31 17:50:00|4.79|3.39|4.94|3.54|4.96|3.56|4.79|3.39|0
1661968500000|2022-08-31 17:55:00|4.93|3.53|4.95|3.55|4.98|3.58|4.89|3.49|0
1661968800000|2022-08-31 18:00:00|4.94|3.54|4.87|3.47|5.04|3.64|4.86|3.46|0
1661969100000|2022-08-31 18:05:00|4.86|3.46|5.04|3.64|5.09|3.69|4.78|3.38|0
1661969400000|2022-08-31 18:10:00|5.05|3.65|5.02|3.62|5.08|3.68|4.96|3.56|0
1661969700000|2022-08-31 18:15:00|5.01|3.61|4.94|3.54|5.1|3.7|4.93|3.53|0
1661970000000|2022-08-31 18:20:00|4.96|3.56|4.88|3.48|4.98|3.58|4.86|3.46|0
1661970300000|2022-08-31 18:25:00|4.87|3.47|4.89|3.49|5|3.6|4.87|3.47|0
1661970600000|2022-08-31 18:30:00|4.87|3.47|4.73|3.33|4.91|3.51|4.66|3.26|0
1661970900000|2022-08-31 18:35:00|4.71|3.31|4.62|3.22|4.72|3.32|4.61|3.21|0
1661971200000|2022-08-31 18:40:00|4.6|3.2|4.55|3.15|4.67|3.27|4.53|3.13|0
1661971500000|2022-08-31 18:45:00|4.53|3.13|4.62|3.22|4.68|3.28|4.49|3.09|0
1661971800000|2022-08-31 18:50:00|4.6|3.2|4.64|3.24|4.67|3.27|4.58|3.18|0
1661972100000|2022-08-31 18:55:00|4.63|3.23|4.68|3.28|4.68|3.28|4.55|3.15|0
1661972400000|2022-08-31 19:00:00|4.67|3.27|4.84|3.44|4.85|3.45|4.59|3.19|0
1661972700000|2022-08-31 19:05:00|4.83|3.43|4.89|3.49|4.98|3.58|4.74|3.34|0
1661973000000|2022-08-31 19:10:00|4.88|3.48|4.92|3.52|5.04|3.64|4.8|3.4|0
1661973300000|2022-08-31 19:15:00|4.94|3.54|4.98|3.58|5.15|3.75|4.93|3.53|0
1661973600000|2022-08-31 19:20:00|4.96|3.56|4.72|3.32|4.96|3.56|4.7|3.3|0
1661973900000|2022-08-31 19:25:00|4.73|3.33|4.77|3.37|4.81|3.41|4.69|3.29|0
1661974200000|2022-08-31 19:30:00|4.75|3.35|4.65|3.25|4.83|3.43|4.62|3.22|0
1661974500000|2022-08-31 19:35:00|4.63|3.23|4.82|3.42|4.82|3.42|4.6|3.2|0
1661974800000|2022-08-31 19:40:00|4.84|3.44|5.01|3.61|5.03|3.63|4.72|3.32|0
1661975100000|2022-08-31 19:45:00|5|3.6|4.94|3.54|5.14|3.74|4.88|3.48|0
1661975400000|2022-08-31 19:50:00|4.9|3.5|4.67|3.27|4.92|3.52|4.65|3.25|0
1661975700000|2022-08-31 19:55:00|4.65|3.25|4.34|2.94|4.7|3.3|4.31|2.91|0
1661976000000|2022-08-31 20:00:00|4.3|2.9|4.34|2.94|4.4|3|4.25|2.85|0
1661976300000|2022-08-31 20:05:00|4.35|2.95|4.42|3.02|4.42|3.02|4.33|2.93|0
1661976600000|2022-08-31 20:10:00|4.41|3.01|4.43|3.03|4.44|3.04|4.41|3.01|0
1661976900000|2022-08-31 20:15:00|4.51|2.91|4.54|2.94|4.54|2.94|4.5|2.9|0
1661977200000|2022-08-31 20:20:00|4.55|2.95|4.54|2.94|4.55|2.95|4.51|2.91|0
1661977500000|2022-08-31 20:25:00|4.53|2.93|4.56|2.96|4.56|2.96|4.51|2.91|0
1661977800000|2022-08-31 20:30:00|4.57|2.97|4.57|2.97|4.58|2.98|4.56|2.96|0
1661978100000|2022-08-31 20:35:00|4.58|2.98|4.58|2.98|4.58|2.98|4.57|2.97|0
1661978400000|2022-08-31 20:40:00|4.57|2.97|4.55|2.95|4.58|2.98|4.55|2.95|0
1661978700000|2022-08-31 20:45:00|4.54|2.94|4.53|2.93|4.54|2.94|4.49|2.89|0
1661979000000|2022-08-31 20:50:00|4.54|2.94|4.55|2.95|4.55|2.95|4.53|2.93|0
1661979300000|2022-08-31 20:55:00|4.54|2.94|4.54|2.94|4.56|2.96|4.53|2.93|0
1661979600000|2022-08-31 21:00:00|4.53|2.93|4.54|2.94|4.55|2.95|4.53|2.93|0
1661979900000|2022-08-31 21:05:00|4.53|2.93|4.55|2.95|4.55|2.95|4.52|2.92|0
1661980200000|2022-08-31 21:10:00|4.56|2.96|4.53|2.93|4.56|2.96|4.53|2.93|0
1661980500000|2022-08-31 21:15:00|4.52|2.92|4.52|2.92|4.53|2.93|4.52|2.92|0
1661980800000|2022-08-31 21:20:00|4.51|2.91|4.48|2.88|4.51|2.91|4.48|2.88|0
1661981100000|2022-08-31 21:25:00|4.49|2.89|4.49|2.89|4.49|2.89|4.49|2.89|0
1661981400000|2022-08-31 21:30:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1661981700000|2022-08-31 21:35:00|4.48|2.88|4.46|2.86|4.48|2.88|4.45|2.85|0
1661982000000|2022-08-31 21:40:00|4.47|2.87|4.46|2.86|4.47|2.87|4.46|2.86|0
1661982300000|2022-08-31 21:45:00|4.45|2.85|4.45|2.85|4.46|2.86|4.45|2.85|0
1661982600000|2022-08-31 21:50:00|4.44|2.84|4.45|2.85|4.45|2.85|4.44|2.84|0
1661982900000|2022-08-31 21:55:00|4.44|2.84|4.46|2.86|4.47|2.87|4.44|2.84|0
1661983200000|2022-08-31 22:00:00|4.39|2.79|4.52|2.92|4.55|2.95|4.39|2.79|0
1661983500000|2022-08-31 22:05:00|4.53|2.93|4.52|2.92|4.53|2.93|4.5|2.9|0
1661983800000|2022-08-31 22:10:00|4.51|2.91|4.38|2.78|4.51|2.91|4.38|2.78|0
1661984100000|2022-08-31 22:15:00|4.39|2.79|4.32|2.72|4.41|2.81|4.32|2.72|0
1661984400000|2022-08-31 22:20:00|4.34|2.74|4.2|2.6|4.37|2.77|4.2|2.6|0
1661984700000|2022-08-31 22:25:00|4.21|2.61|4.18|2.58|4.22|2.62|4.14|2.54|0
1661985000000|2022-08-31 22:30:00|4.19|2.59|4.1|2.5|4.19|2.59|4.05|2.45|0
1661985300000|2022-08-31 22:35:00|4.11|2.51|4.06|2.46|4.13|2.53|4.06|2.46|0
1661985600000|2022-08-31 22:40:00|4.08|2.48|4.08|2.48|4.1|2.5|4.08|2.48|0
1661985900000|2022-08-31 22:45:00|4.09|2.49|4.12|2.52|4.13|2.53|4.09|2.49|0
1661986200000|2022-08-31 22:50:00|4.13|2.53|4.17|2.57|4.2|2.6|4.11|2.51|0
1661986500000|2022-08-31 22:55:00|4.18|2.58|4.17|2.57|4.19|2.59|4.15|2.55|0
1661986800000|2022-08-31 23:00:00|4.16|2.56|4.08|2.48|4.17|2.57|4.07|2.47|0
1661987100000|2022-08-31 23:05:00|4.09|2.49|4.06|2.46|4.09|2.49|4.03|2.43|0
1661987400000|2022-08-31 23:10:00|4.07|2.47|4.03|2.43|4.09|2.49|4.03|2.43|0
1661987700000|2022-08-31 23:15:00|3.95|2.35|3.93|2.33|3.96|2.36|3.93|2.33|0
1661988000000|2022-08-31 23:20:00|3.95|2.35|3.95|2.35|3.97|2.37|3.93|2.33|0
1661988300000|2022-08-31 23:25:00|3.94|2.34|3.82|2.22|3.94|2.34|3.82|2.22|0
1661988600000|2022-08-31 23:30:00|3.83|2.23|3.81|2.21|3.83|2.23|3.75|2.15|0
1661988900000|2022-08-31 23:35:00|3.82|2.22|3.79|2.19|3.86|2.26|3.79|2.19|0
1661989200000|2022-08-31 23:40:00|3.81|2.21|3.83|2.23|3.84|2.24|3.8|2.2|0
1661989500000|2022-08-31 23:45:00|3.84|2.24|3.88|2.28|3.89|2.29|3.84|2.24|0
1661989800000|2022-08-31 23:50:00|3.89|2.29|3.84|2.24|3.91|2.31|3.84|2.24|0
1661990100000|2022-08-31 23:55:00|3.83|2.23|3.9|2.3|3.94|2.34|3.83|2.23|0
1661990400000|2022-09-01 00:00:00|3.91|2.31|3.93|2.33|3.93|2.33|3.84|2.24|0
1661990700000|2022-09-01 00:05:00|3.94|2.34|3.95|2.35|3.97|2.37|3.92|2.32|0
1661991000000|2022-09-01 00:10:00|3.94|2.34|3.81|2.21|3.94|2.34|3.81|2.21|0
1661991300000|2022-09-01 00:15:00|3.82|2.22|3.83|2.23|3.88|2.28|3.8|2.2|0
1661991600000|2022-09-01 00:20:00|3.84|2.24|3.85|2.25|3.88|2.28|3.82|2.22|0
1661991900000|2022-09-01 00:25:00|3.86|2.26|3.89|2.29|3.92|2.32|3.85|2.25|0
1661992200000|2022-09-01 00:30:00|3.9|2.3|3.83|2.23|3.91|2.31|3.82|2.22|0
1661992500000|2022-09-01 00:35:00|3.82|2.22|3.78|2.18|3.86|2.26|3.77|2.17|0
1661992800000|2022-09-01 00:40:00|3.79|2.19|3.66|2.06|3.8|2.2|3.66|2.06|0
1661993100000|2022-09-01 00:45:00|3.67|2.07|3.7|2.1|3.73|2.13|3.64|2.04|0
1661993400000|2022-09-01 00:50:00|3.71|2.11|3.75|2.15|3.78|2.18|3.71|2.11|0
1661993700000|2022-09-01 00:55:00|3.74|2.14|3.77|2.17|3.78|2.18|3.73|2.13|0
1661994000000|2022-09-01 01:00:00|3.78|2.18|3.86|2.26|3.86|2.26|3.77|2.17|0
1661994300000|2022-09-01 01:05:00|3.85|2.25|3.84|2.24|3.86|2.26|3.83|2.23|0
1661994600000|2022-09-01 01:10:00|3.83|2.23|3.81|2.21|3.85|2.25|3.81|2.21|0
1661994900000|2022-09-01 01:15:00|3.82|2.22|3.87|2.27|3.91|2.31|3.81|2.21|0
1661995200000|2022-09-01 01:20:00|3.86|2.26|3.85|2.25|3.88|2.28|3.8|2.2|0
1661995500000|2022-09-01 01:25:00|3.84|2.24|3.85|2.25|3.88|2.28|3.84|2.24|0
1661995800000|2022-09-01 01:30:00|3.86|2.26|3.81|2.21|3.88|2.28|3.79|2.19|0
1661996100000|2022-09-01 01:35:00|3.8|2.2|3.8|2.2|3.83|2.23|3.77|2.17|0
1661996400000|2022-09-01 01:40:00|3.79|2.19|3.85|2.25|3.86|2.26|3.75|2.15|0
1661996700000|2022-09-01 01:45:00|3.84|2.24|3.92|2.32|3.94|2.34|3.82|2.22|0
1661997000000|2022-09-01 01:50:00|3.93|2.33|3.96|2.36|3.97|2.37|3.89|2.29|0
1661997300000|2022-09-01 01:55:00|3.95|2.35|3.98|2.38|3.99|2.39|3.94|2.34|0
1661997600000|2022-09-01 02:00:00|3.97|2.37|3.99|2.39|3.99|2.39|3.96|2.36|0
1661997900000|2022-09-01 02:05:00|3.98|2.38|3.96|2.36|4|2.4|3.95|2.35|0
1661998200000|2022-09-01 02:10:00|3.95|2.35|3.97|2.37|4|2.4|3.95|2.35|0
1661998500000|2022-09-01 02:15:00|3.96|2.36|3.98|2.38|3.99|2.39|3.96|2.36|0
1661998800000|2022-09-01 02:20:00|3.99|2.39|4.01|2.41|4.02|2.42|3.98|2.38|0
1661999100000|2022-09-01 02:25:00|4.02|2.42|4.01|2.41|4.07|2.47|4.01|2.41|0
1661999400000|2022-09-01 02:30:00|3.99|2.39|3.95|2.35|4|2.4|3.94|2.34|0
1661999700000|2022-09-01 02:35:00|3.96|2.36|3.93|2.33|3.96|2.36|3.93|2.33|0
1662000000000|2022-09-01 02:40:00|3.94|2.34|3.94|2.34|3.96|2.36|3.92|2.32|0
1662000300000|2022-09-01 02:45:00|3.93|2.33|3.95|2.35|3.96|2.36|3.93|2.33|0
1662000600000|2022-09-01 02:50:00|3.96|2.36|3.94|2.34|3.97|2.37|3.94|2.34|0
1662000900000|2022-09-01 02:55:00|3.93|2.33|3.96|2.36|3.96|2.36|3.91|2.31|0
1662001200000|2022-09-01 03:00:00|3.97|2.37|3.94|2.34|4|2.4|3.94|2.34|0
1662001500000|2022-09-01 03:05:00|3.93|2.33|3.94|2.34|3.96|2.36|3.92|2.32|0
1662001800000|2022-09-01 03:10:00|3.93|2.33|3.94|2.34|3.95|2.35|3.93|2.33|0
1662002100000|2022-09-01 03:15:00|3.95|2.35|3.95|2.35|3.95|2.35|3.93|2.33|0
1662002400000|2022-09-01 03:20:00|3.94|2.34|3.95|2.35|3.95|2.35|3.93|2.33|0
1662002700000|2022-09-01 03:25:00|3.94|2.34|3.94|2.34|3.94|2.34|3.91|2.31|0
1662003000000|2022-09-01 03:30:00|3.95|2.35|3.97|2.37|3.97|2.37|3.92|2.32|0
1662003300000|2022-09-01 03:35:00|3.96|2.36|3.92|2.32|3.96|2.36|3.92|2.32|0
1662003600000|2022-09-01 03:40:00|3.93|2.33|3.79|2.19|3.94|2.34|3.79|2.19|0
1662003900000|2022-09-01 03:45:00|3.8|2.2|3.8|2.2|3.84|2.24|3.78|2.18|0
1662004200000|2022-09-01 03:50:00|3.81|2.21|3.82|2.22|3.84|2.24|3.79|2.19|0
1662004500000|2022-09-01 03:55:00|3.81|2.21|3.8|2.2|3.83|2.23|3.8|2.2|0
1662004800000|2022-09-01 04:00:00|3.82|2.22|3.85|2.25|3.86|2.26|3.81|2.21|0
1662005100000|2022-09-01 04:05:00|3.86|2.26|3.86|2.26|3.87|2.27|3.85|2.25|0
1662005400000|2022-09-01 04:10:00|3.87|2.27|3.82|2.22|3.87|2.27|3.8|2.2|0
1662005700000|2022-09-01 04:15:00|3.83|2.23|3.84|2.24|3.85|2.25|3.82|2.22|0
1662006000000|2022-09-01 04:20:00|3.85|2.25|3.89|2.29|3.9|2.3|3.83|2.23|0
1662006300000|2022-09-01 04:25:00|3.88|2.28|3.91|2.31|3.92|2.32|3.88|2.28|0
1662006600000|2022-09-01 04:30:00|3.92|2.32|3.93|2.33|3.94|2.34|3.9|2.3|0
1662006900000|2022-09-01 04:35:00|3.92|2.32|3.99|2.39|4|2.4|3.92|2.32|0
1662007200000|2022-09-01 04:40:00|3.98|2.38|3.96|2.36|3.99|2.39|3.94|2.34|0
1662007500000|2022-09-01 04:45:00|3.97|2.37|4.03|2.43|4.05|2.45|3.96|2.36|0
1662007800000|2022-09-01 04:50:00|4.04|2.44|4.03|2.43|4.05|2.45|4.02|2.42|0
1662008100000|2022-09-01 04:55:00|4.04|2.44|4.03|2.43|4.04|2.44|4.02|2.42|0
1662008400000|2022-09-01 05:00:00|4.01|2.41|3.96|2.36|4.02|2.42|3.96|2.36|0
1662008700000|2022-09-01 05:05:00|3.97|2.37|4|2.4|4.04|2.44|3.97|2.37|0
1662009000000|2022-09-01 05:10:00|4.01|2.41|4|2.4|4.01|2.41|3.98|2.38|0
1662009300000|2022-09-01 05:15:00|4.01|2.41|4.03|2.43|4.04|2.44|4|2.4|0
1662009600000|2022-09-01 05:20:00|4.02|2.42|4.03|2.43|4.04|2.44|4|2.4|0
1662009900000|2022-09-01 05:25:00|4.04|2.44|4.07|2.47|4.07|2.47|4.03|2.43|0
1662010200000|2022-09-01 05:30:00|4.06|2.46|4.03|2.43|4.07|2.47|4|2.4|0
1662010500000|2022-09-01 05:35:00|4.04|2.44|4.01|2.41|4.04|2.44|3.98|2.38|0
1662010800000|2022-09-01 05:40:00|4.02|2.42|4.05|2.45|4.07|2.47|4.02|2.42|0
1662011100000|2022-09-01 05:45:00|4.06|2.46|3.94|2.34|4.07|2.47|3.94|2.34|0
1662011400000|2022-09-01 05:50:00|3.93|2.33|3.97|2.37|4|2.4|3.91|2.31|0
1662011700000|2022-09-01 05:55:00|3.96|2.36|3.96|2.36|3.99|2.39|3.96|2.36|0
1662012000000|2022-09-01 06:00:00|3.95|2.35|3.99|2.39|4.01|2.41|3.9|2.3|0
1662012300000|2022-09-01 06:05:00|3.98|2.38|3.99|2.39|4.04|2.44|3.94|2.34|0
1662012600000|2022-09-01 06:10:00|4|2.4|3.98|2.38|4.01|2.41|3.92|2.32|0
1662012900000|2022-09-01 06:15:00|3.97|2.37|4.26|2.66|4.3|2.7|3.89|2.29|0
1662013200000|2022-09-01 06:20:00|4.27|2.67|4.25|2.65|4.33|2.73|4.25|2.65|0
1662013500000|2022-09-01 06:25:00|4.22|2.62|4.33|2.73|4.35|2.75|4.2|2.6|0
1662013800000|2022-09-01 06:30:00|4.35|2.75|4.4|2.8|4.4|2.8|4.33|2.73|0
1662014100000|2022-09-01 06:35:00|4.41|2.81|4.46|2.86|4.46|2.86|4.38|2.78|0
1662014400000|2022-09-01 06:40:00|4.45|2.85|4.51|2.91|4.54|2.94|4.44|2.84|0
1662014700000|2022-09-01 06:45:00|4.52|2.92|4.52|2.92|4.58|2.98|4.48|2.88|0
1662015000000|2022-09-01 06:50:00|4.53|2.93|4.5|2.9|4.54|2.94|4.46|2.86|0
1662015300000|2022-09-01 06:55:00|4.51|2.91|4.49|2.89|4.53|2.93|4.47|2.87|0
1662015600000|2022-09-01 07:00:00|4.48|2.88|4.5|2.9|4.53|2.93|4.4|2.8|0
1662015900000|2022-09-01 07:05:00|4.4|3|4.25|2.85|4.44|3.04|4.16|2.76|0
1662016200000|2022-09-01 07:10:00|4.27|2.87|4.4|3|4.41|3.01|4.24|2.84|0
1662016500000|2022-09-01 07:15:00|4.39|2.99|4.27|2.87|4.46|3.06|4.26|2.86|0
1662016800000|2022-09-01 07:20:00|4.28|2.88|4.22|2.82|4.33|2.93|4.21|2.81|0
1662017100000|2022-09-01 07:25:00|4.23|2.83|4.11|2.71|4.27|2.87|4.11|2.71|0
1662017400000|2022-09-01 07:30:00|4.1|2.7|4.11|2.71|4.14|2.74|4.06|2.66|0
1662017700000|2022-09-01 07:35:00|4.12|2.72|4.14|2.74|4.22|2.82|4.11|2.71|0
1662018000000|2022-09-01 07:40:00|4.13|2.73|4.22|2.82|4.25|2.85|4.07|2.67|0
1662018300000|2022-09-01 07:45:00|4.23|2.83|4.35|2.95|4.36|2.96|4.23|2.83|0
1662018600000|2022-09-01 07:50:00|4.34|2.94|4.27|2.87|4.35|2.95|4.27|2.87|0
1662018900000|2022-09-01 07:55:00|4.26|2.86|4.3|2.9|4.31|2.91|4.25|2.85|0
1662019200000|2022-09-01 08:00:00|4.32|2.92|4.33|2.93|4.33|2.93|4.22|2.82|0
1662019500000|2022-09-01 08:05:00|4.32|2.92|4.27|2.87|4.38|2.98|4.27|2.87|0
1662019800000|2022-09-01 08:10:00|4.26|2.86|4.36|2.96|4.37|2.97|4.23|2.83|0
1662020100000|2022-09-01 08:15:00|4.35|2.95|4.26|2.86|4.35|2.95|4.26|2.86|0
1662020400000|2022-09-01 08:20:00|4.28|2.88|4.22|2.82|4.3|2.9|4.22|2.82|0
1662020700000|2022-09-01 08:25:00|4.21|2.81|4.18|2.78|4.24|2.84|4.18|2.78|0
1662021000000|2022-09-01 08:30:00|4.19|2.79|4.12|2.72|4.2|2.8|4.11|2.71|0
1662021300000|2022-09-01 08:35:00|4.14|2.74|4.18|2.78|4.19|2.79|4.11|2.71|0
1662021600000|2022-09-01 08:40:00|4.19|2.79|4.15|2.75|4.22|2.82|4.14|2.74|0
1662021900000|2022-09-01 08:45:00|4.16|2.76|4.11|2.71|4.16|2.76|4.09|2.69|0
1662022200000|2022-09-01 08:50:00|4.1|2.7|4.07|2.67|4.13|2.73|4.06|2.66|0
1662022500000|2022-09-01 08:55:00|4.08|2.68|4.16|2.76|4.16|2.76|4.07|2.67|0
1662022800000|2022-09-01 09:00:00|4.15|2.75|4.23|2.83|4.25|2.85|4.15|2.75|0
1662023100000|2022-09-01 09:05:00|4.24|2.84|4.21|2.81|4.25|2.85|4.2|2.8|0
1662023400000|2022-09-01 09:10:00|4.2|2.8|4.15|2.75|4.25|2.85|4.14|2.74|0
1662023700000|2022-09-01 09:15:00|4.16|2.76|4.12|2.72|4.19|2.79|4.12|2.72|0
1662024000000|2022-09-01 09:20:00|4.13|2.73|4.07|2.67|4.13|2.73|4.06|2.66|0
1662024300000|2022-09-01 09:25:00|4.08|2.68|4.16|2.76|4.17|2.77|4.08|2.68|0
1662024600000|2022-09-01 09:30:00|4.17|2.77|4.12|2.72|4.21|2.81|4.12|2.72|0
1662024900000|2022-09-01 09:35:00|4.11|2.71|4.21|2.81|4.22|2.82|4.1|2.7|0
1662025200000|2022-09-01 09:40:00|4.22|2.82|4.28|2.88|4.28|2.88|4.2|2.8|0
1662025500000|2022-09-01 09:45:00|4.27|2.87|4.32|2.92|4.34|2.94|4.27|2.87|0
1662025800000|2022-09-01 09:50:00|4.31|2.91|4.35|2.95|4.36|2.96|4.3|2.9|0
1662026100000|2022-09-01 09:55:00|4.34|2.94|4.28|2.88|4.35|2.95|4.28|2.88|0
1662026400000|2022-09-01 10:00:00|4.27|2.87|4.26|2.86|4.3|2.9|4.26|2.86|0
1662026700000|2022-09-01 10:05:00|4.27|2.87|4.28|2.88|4.31|2.91|4.25|2.85|0
1662027000000|2022-09-01 10:10:00|4.29|2.89|4.27|2.87|4.29|2.89|4.24|2.84|0
1662027300000|2022-09-01 10:15:00|4.26|2.86|4.22|2.82|4.27|2.87|4.2|2.8|0
1662027600000|2022-09-01 10:20:00|4.23|2.83|4.21|2.81|4.29|2.89|4.21|2.81|0
1662027900000|2022-09-01 10:25:00|4.22|2.82|4.27|2.87|4.3|2.9|4.21|2.81|0
1662028200000|2022-09-01 10:30:00|4.28|2.88|4.23|2.83|4.29|2.89|4.2|2.8|0
1662028500000|2022-09-01 10:35:00|4.22|2.82|4.21|2.81|4.23|2.83|4.19|2.79|0
1662028800000|2022-09-01 10:40:00|4.19|2.79|4.22|2.82|4.22|2.82|4.18|2.78|0
1662029100000|2022-09-01 10:45:00|4.21|2.81|4.23|2.83|4.25|2.85|4.19|2.79|0
1662029400000|2022-09-01 10:50:00|4.22|2.82|4.22|2.82|4.23|2.83|4.18|2.78|0
1662029700000|2022-09-01 10:55:00|4.23|2.83|4.27|2.87|4.31|2.91|4.19|2.79|0
1662030000000|2022-09-01 11:00:00|4.29|2.89|4.33|2.93|4.34|2.94|4.28|2.88|0
1662030300000|2022-09-01 11:05:00|4.32|2.92|4.34|2.94|4.35|2.95|4.29|2.89|0
1662030600000|2022-09-01 11:10:00|4.33|2.93|4.42|3.02|4.43|3.03|4.3|2.9|0
1662030900000|2022-09-01 11:15:00|4.41|3.01|4.49|3.09|4.49|3.09|4.38|2.98|0
1662031200000|2022-09-01 11:20:00|4.48|3.08|4.51|3.11|4.52|3.12|4.45|3.05|0
1662031500000|2022-09-01 11:25:00|4.52|3.12|4.47|3.07|4.53|3.13|4.46|3.06|0
1662031800000|2022-09-01 11:30:00|4.46|3.06|4.63|3.23|4.63|3.23|4.43|3.03|0
1662032100000|2022-09-01 11:35:00|4.62|3.22|4.31|2.91|4.75|3.35|4.3|2.9|0
1662032400000|2022-09-01 11:40:00|4.32|2.92|4.44|3.04|4.44|3.04|4.29|2.89|0
1662032700000|2022-09-01 11:45:00|4.46|3.06|4.36|2.96|4.49|3.09|4.35|2.95|0
1662033000000|2022-09-01 11:50:00|4.35|2.95|4.35|2.95|4.37|2.97|4.29|2.89|0
1662033300000|2022-09-01 11:55:00|4.34|2.94|4.31|2.91|4.41|3.01|4.31|2.91|0
1662033600000|2022-09-01 12:00:00|4.32|2.92|4.32|2.92|4.4|3|4.31|2.91|0
1662033900000|2022-09-01 12:05:00|4.31|2.91|4.31|2.91|4.36|2.96|4.31|2.91|0
1662034200000|2022-09-01 12:10:00|4.32|2.92|4.24|2.84|4.36|2.96|4.23|2.83|0
1662034500000|2022-09-01 12:15:00|4.23|2.83|4.2|2.8|4.25|2.85|4.19|2.79|0
1662034800000|2022-09-01 12:20:00|4.19|2.79|4.27|2.87|4.27|2.87|4.19|2.79|0
1662035100000|2022-09-01 12:25:00|4.28|2.88|4.21|2.81|4.28|2.88|4.16|2.76|0
1662035400000|2022-09-01 12:30:00|4.2|2.8|4.03|2.63|4.28|2.88|4.01|2.61|0
1662035700000|2022-09-01 12:35:00|4.04|2.64|4.06|2.66|4.08|2.68|3.97|2.57|0
1662036000000|2022-09-01 12:40:00|4.07|2.67|4.06|2.66|4.09|2.69|4.02|2.62|0
1662036300000|2022-09-01 12:45:00|4.04|2.64|4.1|2.7|4.14|2.74|4.04|2.64|0
1662036600000|2022-09-01 12:50:00|4.09|2.69|4.06|2.66|4.14|2.74|4.03|2.63|0
1662036900000|2022-09-01 12:55:00|4.05|2.65|3.99|2.59|4.07|2.67|3.98|2.58|0
1662037200000|2022-09-01 13:00:00|3.98|2.58|3.91|2.51|3.99|2.59|3.91|2.51|0
1662037500000|2022-09-01 13:05:00|3.9|2.5|4.02|2.62|4.09|2.69|3.9|2.5|0
1662037800000|2022-09-01 13:10:00|4.01|2.61|4.05|2.65|4.08|2.68|4|2.6|0
1662038100000|2022-09-01 13:15:00|4.07|2.67|4.09|2.69|4.09|2.69|4.02|2.62|0
1662038400000|2022-09-01 13:20:00|4.08|2.68|4.09|2.69|4.1|2.7|4.04|2.64|0
1662038700000|2022-09-01 13:25:00|4.06|2.66|4.05|2.65|4.07|2.67|4|2.6|0
1662039000000|2022-09-01 13:30:00|4.04|2.64|3.88|2.48|4.17|2.77|3.88|2.48|0
1662039300000|2022-09-01 13:35:00|3.86|2.46|3.97|2.57|4|2.6|3.85|2.45|0
1662039600000|2022-09-01 13:40:00|4.02|2.62|3.94|2.54|4.19|2.79|3.9|2.5|0
1662039900000|2022-09-01 13:45:00|3.92|2.52|3.86|2.46|4.01|2.61|3.81|2.41|0
1662040200000|2022-09-01 13:50:00|3.85|2.45|3.9|2.5|3.91|2.51|3.78|2.38|0
1662040500000|2022-09-01 13:55:00|3.89|2.49|3.88|2.48|3.94|2.54|3.71|2.31|0
1662040800000|2022-09-01 14:00:00|3.92|2.52|3.57|2.17|4.01|2.61|3.56|2.16|0
1662041100000|2022-09-01 14:05:00|3.55|2.15|3.68|2.28|3.73|2.33|3.42|2.02|0
1662041400000|2022-09-01 14:10:00|3.69|2.29|3.55|2.15|3.69|2.29|3.52|2.12|0
1662041700000|2022-09-01 14:15:00|3.53|2.13|3.53|2.13|3.56|2.16|3.46|2.06|0
1662042000000|2022-09-01 14:20:00|3.52|2.12|3.79|2.39|3.79|2.39|3.51|2.11|0
1662042300000|2022-09-01 14:25:00|3.8|2.4|3.92|2.52|3.95|2.55|3.78|2.38|0
1662042600000|2022-09-01 14:30:00|3.93|2.53|3.77|2.37|3.93|2.53|3.76|2.36|0
1662042900000|2022-09-01 14:35:00|3.75|2.35|3.56|2.16|3.84|2.44|3.54|2.14|0
1662043200000|2022-09-01 14:40:00|3.55|2.15|3.47|2.07|3.62|2.22|3.43|2.03|0
1662043500000|2022-09-01 14:45:00|3.46|2.06|3.39|1.99|3.46|2.06|3.37|1.97|0
1662043800000|2022-09-01 14:50:00|3.38|1.98|3.42|2.02|3.53|2.13|3.38|1.98|0
1662044100000|2022-09-01 14:55:00|3.44|2.04|3.41|2.01|3.49|2.09|3.39|1.99|0
1662044400000|2022-09-01 15:00:00|3.4|2|3.38|1.98|3.47|2.07|3.35|1.95|0
1662044700000|2022-09-01 15:05:00|3.39|1.99|3.61|2.21|3.68|2.28|3.39|1.99|0
1662045000000|2022-09-01 15:10:00|3.63|2.23|3.72|2.32|3.74|2.34|3.63|2.23|0
1662045300000|2022-09-01 15:15:00|3.7|2.3|3.7|2.3|3.78|2.38|3.66|2.26|0
1662045600000|2022-09-01 15:20:00|3.71|2.31|3.83|2.43|3.83|2.43|3.59|2.19|0
1662045900000|2022-09-01 15:25:00|3.82|2.42|3.74|2.34|3.87|2.47|3.7|2.3|0
1662046200000|2022-09-01 15:30:00|3.75|2.35|3.99|2.59|4|2.6|3.73|2.33|0
1662046500000|2022-09-01 15:35:00|4.01|2.61|3.98|2.58|4.16|2.76|3.96|2.56|0
1662046800000|2022-09-01 15:40:00|3.99|2.59|3.78|2.38|3.99|2.59|3.78|2.38|0
1662047100000|2022-09-01 15:45:00|3.79|2.39|3.84|2.44|3.85|2.45|3.75|2.35|0
1662047400000|2022-09-01 15:50:00|3.85|2.45|3.78|2.38|3.87|2.47|3.73|2.33|0
1662047700000|2022-09-01 15:55:00|3.8|2.4|3.81|2.41|3.81|2.41|3.7|2.3|0
1662048000000|2022-09-01 16:00:00|3.82|2.42|3.96|2.56|3.96|2.56|3.81|2.41|0
1662048300000|2022-09-01 16:05:00|3.93|2.53|4|2.6|4.02|2.62|3.84|2.44|0
1662048600000|2022-09-01 16:10:00|3.99|2.59|3.99|2.59|3.99|2.59|3.9|2.5|0
1662048900000|2022-09-01 16:15:00|4|2.6|4|2.6|4.08|2.68|3.96|2.56|0
1662049200000|2022-09-01 16:20:00|4.01|2.61|3.93|2.53|4.02|2.62|3.9|2.5|0
1662049500000|2022-09-01 16:25:00|3.94|2.54|3.95|2.55|4.04|2.64|3.87|2.47|0
1662049800000|2022-09-01 16:30:00|3.94|2.54|3.96|2.56|3.96|2.56|3.88|2.48|0
1662050100000|2022-09-01 16:35:00|3.97|2.57|3.79|2.39|3.97|2.57|3.77|2.37|0
1662050400000|2022-09-01 16:40:00|3.77|2.37|3.83|2.43|3.83|2.43|3.75|2.35|0
1662050700000|2022-09-01 16:45:00|3.84|2.44|3.82|2.42|3.86|2.46|3.74|2.34|0
1662051000000|2022-09-01 16:50:00|3.83|2.43|3.68|2.28|3.83|2.43|3.67|2.27|0
1662051300000|2022-09-01 16:55:00|3.69|2.29|3.71|2.31|3.73|2.33|3.61|2.21|0
1662051600000|2022-09-01 17:00:00|3.72|2.32|3.78|2.38|3.83|2.43|3.66|2.26|0
1662051900000|2022-09-01 17:05:00|3.8|2.4|3.93|2.53|3.93|2.53|3.78|2.38|0
1662052200000|2022-09-01 17:10:00|3.92|2.52|4.02|2.62|4.03|2.63|3.86|2.46|0
1662052500000|2022-09-01 17:15:00|4.04|2.64|4.01|2.61|4.06|2.66|3.99|2.59|0
1662052800000|2022-09-01 17:20:00|4.02|2.62|4.17|2.77|4.18|2.78|4.02|2.62|0
1662053100000|2022-09-01 17:25:00|4.16|2.76|4.27|2.87|4.29|2.89|4.12|2.72|0
1662053400000|2022-09-01 17:30:00|4.26|2.86|3.98|2.58|4.35|2.95|3.96|2.56|0
1662053700000|2022-09-01 17:35:00|3.97|2.57|3.9|2.5|4|2.6|3.86|2.46|0
1662054000000|2022-09-01 17:40:00|3.91|2.51|3.85|2.45|3.92|2.52|3.83|2.43|0
1662054300000|2022-09-01 17:45:00|3.83|2.43|3.77|2.37|3.84|2.44|3.73|2.33|0
1662054600000|2022-09-01 17:50:00|3.78|2.38|3.78|2.38|3.81|2.41|3.74|2.34|0
1662054900000|2022-09-01 17:55:00|3.76|2.36|3.78|2.38|3.82|2.42|3.74|2.34|0
1662055200000|2022-09-01 18:00:00|3.81|2.41|3.9|2.5|3.9|2.5|3.71|2.31|0
1662055500000|2022-09-01 18:05:00|3.91|2.51|3.71|2.31|3.96|2.56|3.69|2.29|0
1662055800000|2022-09-01 18:10:00|3.72|2.32|3.76|2.36|3.78|2.38|3.64|2.24|0
1662056100000|2022-09-01 18:15:00|3.75|2.35|3.83|2.43|3.83|2.43|3.75|2.35|0
1662056400000|2022-09-01 18:20:00|3.84|2.44|4.07|2.67|4.11|2.71|3.83|2.43|0
1662056700000|2022-09-01 18:25:00|4.08|2.68|4.16|2.76|4.22|2.82|4.07|2.67|0
1662057000000|2022-09-01 18:30:00|4.17|2.77|4.25|2.85|4.29|2.89|4.17|2.77|0
1662057300000|2022-09-01 18:35:00|4.26|2.86|4.18|2.78|4.38|2.98|4.11|2.71|0
1662057600000|2022-09-01 18:40:00|4.17|2.77|4.09|2.69|4.25|2.85|4.08|2.68|0
1662057900000|2022-09-01 18:45:00|4.1|2.7|4.03|2.63|4.21|2.81|4|2.6|0
1662058200000|2022-09-01 18:50:00|4.04|2.64|4.24|2.84|4.25|2.85|4.01|2.61|0
1662058500000|2022-09-01 18:55:00|4.23|2.83|4.18|2.78|4.29|2.89|4.11|2.71|0
1662058800000|2022-09-01 19:00:00|4.16|2.76|4.17|2.77|4.33|2.93|4.12|2.72|0
1662059100000|2022-09-01 19:05:00|4.18|2.78|4.43|3.03|4.47|3.07|4.18|2.78|0
1662059400000|2022-09-01 19:10:00|4.42|3.02|4.32|2.92|4.47|3.07|4.32|2.92|0
1662059700000|2022-09-01 19:15:00|4.3|2.9|4.02|2.62|4.44|3.04|4.02|2.62|0
1662060000000|2022-09-01 19:20:00|4.04|2.64|4.23|2.83|4.31|2.91|4.02|2.62|0
1662060300000|2022-09-01 19:25:00|4.2|2.8|4.09|2.69|4.21|2.81|4.08|2.68|0
1662060600000|2022-09-01 19:30:00|4.06|2.66|4.04|2.64|4.13|2.73|3.99|2.59|0
1662060900000|2022-09-01 19:35:00|4.03|2.63|4.15|2.75|4.22|2.82|4.01|2.61|0
1662061200000|2022-09-01 19:40:00|4.14|2.74|4.21|2.81|4.23|2.83|4.08|2.68|0
1662061500000|2022-09-01 19:45:00|4.2|2.8|4.11|2.71|4.28|2.88|4.08|2.68|0
1662061800000|2022-09-01 19:50:00|4.15|2.75|4.45|3.05|4.45|3.05|4.15|2.75|0
1662062100000|2022-09-01 19:55:00|4.46|3.06|4.74|3.34|4.83|3.43|4.46|3.06|0
1662062400000|2022-09-01 20:00:00|4.73|3.33|4.71|3.31|4.74|3.34|4.67|3.27|0
1662062700000|2022-09-01 20:05:00|4.72|3.32|4.74|3.34|4.76|3.36|4.7|3.3|0
1662063000000|2022-09-01 20:10:00|4.73|3.33|4.27|2.87|4.73|3.33|4.25|2.85|0
1662063300000|2022-09-01 20:15:00|4.43|2.83|4.52|2.92|4.52|2.92|4.43|2.83|0
1662063600000|2022-09-01 20:20:00|4.51|2.91|4.55|2.95|4.56|2.96|4.5|2.9|0
1662063900000|2022-09-01 20:25:00|4.56|2.96|4.57|2.97|4.58|2.98|4.52|2.92|0
1662064200000|2022-09-01 20:30:00|4.56|2.96|4.55|2.95|4.57|2.97|4.52|2.92|0
1662064500000|2022-09-01 20:35:00|4.54|2.94|4.53|2.93|4.55|2.95|4.52|2.92|0
1662064800000|2022-09-01 20:40:00|4.52|2.92|4.54|2.94|4.56|2.96|4.52|2.92|0
1662065100000|2022-09-01 20:45:00|4.55|2.95|4.56|2.96|4.58|2.98|4.53|2.93|0
1662065400000|2022-09-01 20:50:00|4.57|2.97|4.63|3.03|4.63|3.03|4.57|2.97|0
1662065700000|2022-09-01 20:55:00|4.62|3.02|4.57|2.97|4.62|3.02|4.56|2.96|0
1662066000000|2022-09-01 21:00:00|4.58|2.98|4.57|2.97|4.58|2.98|4.56|2.96|0
1662066300000|2022-09-01 21:05:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1662066600000|2022-09-01 21:10:00|4.58|2.98|4.58|2.98|4.6|3|4.58|2.98|0
1662066900000|2022-09-01 21:15:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1662067200000|2022-09-01 21:20:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1662067500000|2022-09-01 21:25:00|4.59|2.99|4.6|3|4.6|3|4.59|2.99|0
1662067800000|2022-09-01 21:30:00|4.59|2.99|4.58|2.98|4.6|3|4.58|2.98|0
1662068100000|2022-09-01 21:35:00|4.59|2.99|4.59|2.99|4.59|2.99|4.59|2.99|0
1662068400000|2022-09-01 21:40:00|4.58|2.98|4.59|2.99|4.59|2.99|4.58|2.98|0
1662069000000|2022-09-01 21:50:00|4.6|3|4.6|3|4.6|3|4.59|2.99|0
1662069300000|2022-09-01 21:55:00|4.59|2.99|4.58|2.98|4.59|2.99|4.57|2.97|0
1662069600000|2022-09-01 22:00:00|4.57|2.97|4.69|3.09|4.71|3.11|4.57|2.97|0
1662069900000|2022-09-01 22:05:00|4.68|3.08|4.72|3.12|4.74|3.14|4.67|3.07|0
1662070200000|2022-09-01 22:10:00|4.73|3.13|4.71|3.11|4.75|3.15|4.71|3.11|0
1662070500000|2022-09-01 22:15:00|4.7|3.1|4.62|3.02|4.7|3.1|4.6|3|0
1662070800000|2022-09-01 22:20:00|4.61|3.01|4.64|3.04|4.64|3.04|4.59|2.99|0
1662071100000|2022-09-01 22:25:00|4.65|3.05|4.66|3.06|4.66|3.06|4.64|3.04|0
1662071400000|2022-09-01 22:30:00|4.65|3.05|4.56|2.96|4.65|3.05|4.56|2.96|0
1662071700000|2022-09-01 22:35:00|4.57|2.97|4.56|2.96|4.57|2.97|4.53|2.93|0
1662072000000|2022-09-01 22:40:00|4.55|2.95|4.53|2.93|4.55|2.95|4.48|2.88|0
1662072300000|2022-09-01 22:45:00|4.54|2.94|4.57|2.97|4.58|2.98|4.52|2.92|0
1662072600000|2022-09-01 22:50:00|4.56|2.96|4.55|2.95|4.58|2.98|4.55|2.95|0
1662072900000|2022-09-01 22:55:00|4.56|2.96|4.55|2.95|4.57|2.97|4.55|2.95|0
1662073200000|2022-09-01 23:00:00|4.56|2.96|4.51|2.91|4.56|2.96|4.5|2.9|0
1662073500000|2022-09-01 23:05:00|4.52|2.92|4.52|2.92|4.54|2.94|4.5|2.9|0
1662073800000|2022-09-01 23:10:00|4.53|2.93|4.52|2.92|4.54|2.94|4.52|2.92|0
1662074100000|2022-09-01 23:15:00|4.5|2.9|4.5|2.9|4.54|2.94|4.49|2.89|0
1662074400000|2022-09-01 23:20:00|4.51|2.91|4.52|2.92|4.53|2.93|4.5|2.9|0
1662074700000|2022-09-01 23:25:00|4.53|2.93|4.55|2.95|4.55|2.95|4.51|2.91|0
1662075000000|2022-09-01 23:30:00|4.54|2.94|4.48|2.88|4.55|2.95|4.46|2.86|0
1662075300000|2022-09-01 23:35:00|4.47|2.87|4.54|2.94|4.56|2.96|4.47|2.87|0
1662075600000|2022-09-01 23:40:00|4.53|2.93|4.61|3.01|4.61|3.01|4.52|2.92|0
1662075900000|2022-09-01 23:45:00|4.6|3|4.56|2.96|4.61|3.01|4.55|2.95|0
1662076200000|2022-09-01 23:50:00|4.55|2.95|4.59|2.99|4.61|3.01|4.53|2.93|0
1662076500000|2022-09-01 23:55:00|4.58|2.98|4.6|3|4.61|3.01|4.58|2.98|0
1662076800000|2022-09-02 00:00:00|4.61|3.01|4.54|2.94|4.61|3.01|4.51|2.91|0
1662077100000|2022-09-02 00:05:00|4.53|2.93|4.61|3.01|4.61|3.01|4.5|2.9|0
1662077400000|2022-09-02 00:10:00|4.6|3|4.56|2.96|4.62|3.02|4.56|2.96|0
1662077700000|2022-09-02 00:15:00|4.55|2.95|4.56|2.96|4.56|2.96|4.43|2.83|0
1662078000000|2022-09-02 00:20:00|4.55|2.95|4.57|2.97|4.61|3.01|4.53|2.93|0
1662078300000|2022-09-02 00:25:00|4.58|2.98|4.64|3.04|4.65|3.05|4.57|2.97|0
1662078600000|2022-09-02 00:30:00|4.63|3.03|4.57|2.97|4.65|3.05|4.57|2.97|0
1662078900000|2022-09-02 00:35:00|4.58|2.98|4.55|2.95|4.59|2.99|4.55|2.95|0
1662079200000|2022-09-02 00:40:00|4.56|2.96|4.62|3.02|4.64|3.04|4.56|2.96|0
1662079500000|2022-09-02 00:45:00|4.63|3.03|4.56|2.96|4.63|3.03|4.55|2.95|0
1662079800000|2022-09-02 00:50:00|4.57|2.97|4.6|3|4.61|3.01|4.53|2.93|0
1662080100000|2022-09-02 00:55:00|4.59|2.99|4.59|2.99|4.63|3.03|4.57|2.97|0
1662080400000|2022-09-02 01:00:00|4.58|2.98|4.62|3.02|4.64|3.04|4.58|2.98|0
1662080700000|2022-09-02 01:05:00|4.63|3.03|4.59|2.99|4.64|3.04|4.59|2.99|0
1662081000000|2022-09-02 01:10:00|4.6|3|4.55|2.95|4.63|3.03|4.54|2.94|0
1662081300000|2022-09-02 01:15:00|4.56|2.96|4.58|2.98|4.63|3.03|4.54|2.94|0
1662081600000|2022-09-02 01:20:00|4.59|2.99|4.55|2.95|4.61|3.01|4.54|2.94|0
1662081900000|2022-09-02 01:25:00|4.54|2.94|4.56|2.96|4.57|2.97|4.53|2.93|0
1662082200000|2022-09-02 01:30:00|4.57|2.97|4.53|2.93|4.58|2.98|4.51|2.91|0
1662082500000|2022-09-02 01:35:00|4.54|2.94|4.55|2.95|4.58|2.98|4.49|2.89|0
1662082800000|2022-09-02 01:40:00|4.54|2.94|4.53|2.93|4.61|3.01|4.53|2.93|0
1662083100000|2022-09-02 01:45:00|4.54|2.94|4.5|2.9|4.56|2.96|4.49|2.89|0
1662083400000|2022-09-02 01:50:00|4.49|2.89|4.55|2.95|4.55|2.95|4.49|2.89|0
1662083700000|2022-09-02 01:55:00|4.56|2.96|4.57|2.97|4.57|2.97|4.54|2.94|0
1662084000000|2022-09-02 02:00:00|4.56|2.96|4.52|2.92|4.56|2.96|4.51|2.91|0
1662084300000|2022-09-02 02:05:00|4.53|2.93|4.49|2.89|4.53|2.93|4.49|2.89|0
1662084600000|2022-09-02 02:10:00|4.5|2.9|4.45|2.85|4.5|2.9|4.45|2.85|0
1662084900000|2022-09-02 02:15:00|4.44|2.84|4.43|2.83|4.46|2.86|4.41|2.81|0
1662085200000|2022-09-02 02:20:00|4.44|2.84|4.42|2.82|4.44|2.84|4.39|2.79|0
1662085500000|2022-09-02 02:25:00|4.41|2.81|4.4|2.8|4.42|2.82|4.37|2.77|0
1662085800000|2022-09-02 02:30:00|4.39|2.79|4.45|2.85|4.45|2.85|4.39|2.79|0
1662086100000|2022-09-02 02:35:00|4.44|2.84|4.44|2.84|4.45|2.85|4.43|2.83|0
1662086400000|2022-09-02 02:40:00|4.45|2.85|4.43|2.83|4.45|2.85|4.42|2.82|0
1662086700000|2022-09-02 02:45:00|4.44|2.84|4.49|2.89|4.49|2.89|4.43|2.83|0
1662087000000|2022-09-02 02:50:00|4.48|2.88|4.49|2.89|4.49|2.89|4.47|2.87|0
1662087300000|2022-09-02 02:55:00|4.48|2.88|4.49|2.89|4.5|2.9|4.47|2.87|0
1662087600000|2022-09-02 03:00:00|4.48|2.88|4.52|2.92|4.55|2.95|4.47|2.87|0
1662087900000|2022-09-02 03:05:00|4.53|2.93|4.58|2.98|4.58|2.98|4.53|2.93|0
1662088200000|2022-09-02 03:10:00|4.57|2.97|4.58|2.98|4.58|2.98|4.53|2.93|0
1662088500000|2022-09-02 03:15:00|4.59|2.99|4.55|2.95|4.6|3|4.55|2.95|0
1662088800000|2022-09-02 03:20:00|4.56|2.96|4.55|2.95|4.57|2.97|4.52|2.92|0
1662089100000|2022-09-02 03:25:00|4.54|2.94|4.53|2.93|4.55|2.95|4.51|2.91|0
1662089400000|2022-09-02 03:30:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1662089700000|2022-09-02 03:35:00|4.54|2.94|4.55|2.95|4.57|2.97|4.54|2.94|0
1662090000000|2022-09-02 03:40:00|4.54|2.94|4.55|2.95|4.57|2.97|4.53|2.93|0
1662090300000|2022-09-02 03:45:00|4.54|2.94|4.54|2.94|4.57|2.97|4.54|2.94|0
1662090600000|2022-09-02 03:50:00|4.55|2.95|4.56|2.96|4.56|2.96|4.53|2.93|0
1662090900000|2022-09-02 03:55:00|4.55|2.95|4.54|2.94|4.57|2.97|4.54|2.94|0
1662091200000|2022-09-02 04:00:00|4.55|2.95|4.57|2.97|4.58|2.98|4.54|2.94|0
1662091500000|2022-09-02 04:05:00|4.56|2.96|4.56|2.96|4.57|2.97|4.55|2.95|0
1662091800000|2022-09-02 04:10:00|4.55|2.95|4.56|2.96|4.57|2.97|4.54|2.94|0
1662092100000|2022-09-02 04:15:00|4.57|2.97|4.68|3.08|4.68|3.08|4.56|2.96|0
1662092400000|2022-09-02 04:20:00|4.67|3.07|4.68|3.08|4.69|3.09|4.65|3.05|0
1662092700000|2022-09-02 04:25:00|4.67|3.07|4.69|3.09|4.7|3.1|4.66|3.06|0
1662093000000|2022-09-02 04:30:00|4.7|3.1|4.68|3.08|4.7|3.1|4.66|3.06|0
1662093300000|2022-09-02 04:35:00|4.69|3.09|4.67|3.07|4.71|3.11|4.67|3.07|0
1662093600000|2022-09-02 04:40:00|4.66|3.06|4.63|3.03|4.67|3.07|4.63|3.03|0
1662093900000|2022-09-02 04:45:00|4.62|3.02|4.6|3|4.63|3.03|4.59|2.99|0
1662094200000|2022-09-02 04:50:00|4.59|2.99|4.63|3.03|4.63|3.03|4.57|2.97|0
1662094500000|2022-09-02 04:55:00|4.64|3.04|4.69|3.09|4.69|3.09|4.63|3.03|0
1662094800000|2022-09-02 05:00:00|4.7|3.1|4.68|3.08|4.71|3.11|4.65|3.05|0
1662095100000|2022-09-02 05:05:00|4.67|3.07|4.62|3.02|4.68|3.08|4.62|3.02|0
1662095400000|2022-09-02 05:10:00|4.61|3.01|4.64|3.04|4.64|3.04|4.6|3|0
1662095700000|2022-09-02 05:15:00|4.65|3.05|4.58|2.98|4.65|3.05|4.57|2.97|0
1662096000000|2022-09-02 05:20:00|4.59|2.99|4.54|2.94|4.59|2.99|4.54|2.94|0
1662096300000|2022-09-02 05:25:00|4.55|2.95|4.52|2.92|4.55|2.95|4.51|2.91|0
1662096600000|2022-09-02 05:30:00|4.51|2.91|4.49|2.89|4.52|2.92|4.49|2.89|0
1662096900000|2022-09-02 05:35:00|4.48|2.88|4.43|2.83|4.48|2.88|4.43|2.83|0
1662097200000|2022-09-02 05:40:00|4.44|2.84|4.42|2.82|4.45|2.85|4.42|2.82|0
1662097500000|2022-09-02 05:45:00|4.41|2.81|4.41|2.81|4.42|2.82|4.38|2.78|0
1662097800000|2022-09-02 05:50:00|4.4|2.8|4.46|2.86|4.47|2.87|4.4|2.8|0
1662098100000|2022-09-02 05:55:00|4.45|2.85|4.44|2.84|4.46|2.86|4.38|2.78|0
1662098400000|2022-09-02 06:00:00|4.43|2.83|4.32|2.72|4.44|2.84|4.29|2.69|0
1662098700000|2022-09-02 06:05:00|4.33|2.73|4.35|2.75|4.38|2.78|4.28|2.68|0
1662099000000|2022-09-02 06:10:00|4.34|2.74|4.41|2.81|4.42|2.82|4.34|2.74|0
1662099300000|2022-09-02 06:15:00|4.4|2.8|4.41|2.81|4.43|2.83|4.36|2.76|0
1662099600000|2022-09-02 06:20:00|4.4|2.8|4.48|2.88|4.48|2.88|4.4|2.8|0
1662099900000|2022-09-02 06:25:00|4.49|2.89|4.55|2.95|4.55|2.95|4.49|2.89|0
1662100200000|2022-09-02 06:30:00|4.54|2.94|4.62|3.02|4.62|3.02|4.53|2.93|0
1662100500000|2022-09-02 06:35:00|4.63|3.03|4.67|3.07|4.68|3.08|4.62|3.02|0
1662100800000|2022-09-02 06:40:00|4.66|3.06|4.65|3.05|4.66|3.06|4.6|3|0
1662101100000|2022-09-02 06:45:00|4.64|3.04|4.7|3.1|4.71|3.11|4.64|3.04|0
1662101400000|2022-09-02 06:50:00|4.69|3.09|4.75|3.15|4.75|3.15|4.68|3.08|0
1662101700000|2022-09-02 06:55:00|4.73|3.13|4.74|3.14|4.75|3.15|4.69|3.09|0
1662102000000|2022-09-02 07:00:00|4.75|3.15|4.55|2.95|4.75|3.15|4.53|2.93|0
1662102300000|2022-09-02 07:05:00|4.46|3.06|4.36|2.96|4.51|3.11|4.36|2.96|0
1662102600000|2022-09-02 07:10:00|4.37|2.97|4.35|2.95|4.46|3.06|4.35|2.95|0
1662102900000|2022-09-02 07:15:00|4.36|2.96|4.27|2.87|4.37|2.97|4.24|2.84|0
1662103200000|2022-09-02 07:20:00|4.26|2.86|4.34|2.94|4.39|2.99|4.26|2.86|0
1662103500000|2022-09-02 07:25:00|4.35|2.95|4.41|3.01|4.41|3.01|4.32|2.92|0
1662103800000|2022-09-02 07:30:00|4.42|3.02|4.33|2.93|4.46|3.06|4.33|2.93|0
1662104100000|2022-09-02 07:35:00|4.3|2.9|4.32|2.92|4.34|2.94|4.28|2.88|0
1662104400000|2022-09-02 07:40:00|4.33|2.93|4.36|2.96|4.39|2.99|4.32|2.92|0
1662104700000|2022-09-02 07:45:00|4.39|2.99|4.36|2.96|4.4|3|4.3|2.9|0
1662105000000|2022-09-02 07:50:00|4.37|2.97|4.36|2.96|4.39|2.99|4.33|2.93|0
1662105300000|2022-09-02 07:55:00|4.37|2.97|4.33|2.93|4.39|2.99|4.32|2.92|0
1662105600000|2022-09-02 08:00:00|4.32|2.92|4.47|3.07|4.47|3.07|4.32|2.92|0
1662105900000|2022-09-02 08:05:00|4.46|3.06|4.51|3.11|4.52|3.12|4.44|3.04|0
1662106200000|2022-09-02 08:10:00|4.52|3.12|4.49|3.09|4.53|3.13|4.48|3.08|0
1662106500000|2022-09-02 08:15:00|4.5|3.1|4.54|3.14|4.57|3.17|4.48|3.08|0
1662106800000|2022-09-02 08:20:00|4.55|3.15|4.53|3.13|4.63|3.23|4.53|3.13|0
1662107100000|2022-09-02 08:25:00|4.54|3.14|4.59|3.19|4.61|3.21|4.53|3.13|0
1662107400000|2022-09-02 08:30:00|4.61|3.21|4.56|3.16|4.64|3.24|4.53|3.13|0
1662107700000|2022-09-02 08:35:00|4.55|3.15|4.63|3.23|4.64|3.24|4.55|3.15|0
1662108000000|2022-09-02 08:40:00|4.64|3.24|4.63|3.23|4.65|3.25|4.61|3.21|0
1662108300000|2022-09-02 08:45:00|4.64|3.24|4.67|3.27|4.67|3.27|4.58|3.18|0
1662108600000|2022-09-02 08:50:00|4.68|3.28|4.67|3.27|4.71|3.31|4.66|3.26|0
1662108900000|2022-09-02 08:55:00|4.66|3.26|4.67|3.27|4.68|3.28|4.6|3.2|0
1662109200000|2022-09-02 09:00:00|4.66|3.26|4.58|3.18|4.66|3.26|4.58|3.18|0
1662109500000|2022-09-02 09:05:00|4.57|3.17|4.57|3.17|4.61|3.21|4.55|3.15|0
1662109800000|2022-09-02 09:10:00|4.56|3.16|4.58|3.18|4.62|3.22|4.56|3.16|0
1662110100000|2022-09-02 09:15:00|4.57|3.17|4.55|3.15|4.59|3.19|4.55|3.15|0
1662110400000|2022-09-02 09:20:00|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1662110700000|2022-09-02 09:25:00|4.53|3.13|4.57|3.17|4.6|3.2|4.53|3.13|0
1662111000000|2022-09-02 09:30:00|4.58|3.18|4.5|3.1|4.59|3.19|4.5|3.1|0
1662111300000|2022-09-02 09:35:00|4.49|3.09|4.5|3.1|4.51|3.11|4.47|3.07|0
1662111600000|2022-09-02 09:40:00|4.51|3.11|4.48|3.08|4.54|3.14|4.48|3.08|0
1662111900000|2022-09-02 09:45:00|4.49|3.09|4.51|3.11|4.55|3.15|4.48|3.08|0
1662112200000|2022-09-02 09:50:00|4.52|3.12|4.57|3.17|4.58|3.18|4.52|3.12|0
1662112500000|2022-09-02 09:55:00|4.58|3.18|4.6|3.2|4.6|3.2|4.55|3.15|0
1662112800000|2022-09-02 10:00:00|4.59|3.19|4.62|3.22|4.64|3.24|4.59|3.19|0
1662113100000|2022-09-02 10:05:00|4.63|3.23|4.52|3.12|4.63|3.23|4.51|3.11|0
1662113400000|2022-09-02 10:10:00|4.51|3.11|4.54|3.14|4.56|3.16|4.49|3.09|0
1662113700000|2022-09-02 10:15:00|4.53|3.13|4.47|3.07|4.54|3.14|4.47|3.07|0
1662114000000|2022-09-02 10:20:00|4.48|3.08|4.42|3.02|4.49|3.09|4.41|3.01|0
1662114300000|2022-09-02 10:25:00|4.43|3.03|4.38|2.98|4.44|3.04|4.38|2.98|0
1662114600000|2022-09-02 10:30:00|4.37|2.97|4.34|2.94|4.38|2.98|4.29|2.89|0
1662114900000|2022-09-02 10:35:00|4.33|2.93|4.4|3|4.4|3|4.33|2.93|0
1662115200000|2022-09-02 10:40:00|4.41|3.01|4.39|2.99|4.45|3.05|4.38|2.98|0
1662115500000|2022-09-02 10:45:00|4.38|2.98|4.4|3|4.41|3.01|4.32|2.92|0
1662115800000|2022-09-02 10:50:00|4.39|2.99|4.39|2.99|4.41|3.01|4.34|2.94|0
1662116100000|2022-09-02 10:55:00|4.4|3|4.45|3.05|4.46|3.06|4.38|2.98|0
1662116400000|2022-09-02 11:00:00|4.44|3.04|4.42|3.02|4.5|3.1|4.41|3.01|0
1662116700000|2022-09-02 11:05:00|4.41|3.01|4.42|3.02|4.46|3.06|4.37|2.97|0
1662117000000|2022-09-02 11:10:00|4.43|3.03|4.35|2.95|4.44|3.04|4.3|2.9|0
1662117300000|2022-09-02 11:15:00|4.36|2.96|4.4|3|4.42|3.02|4.36|2.96|0
1662117600000|2022-09-02 11:20:00|4.39|2.99|4.31|2.91|4.39|2.99|4.31|2.91|0
1662117900000|2022-09-02 11:25:00|4.32|2.92|4.33|2.93|4.38|2.98|4.32|2.92|0
1662118200000|2022-09-02 11:30:00|4.36|2.96|4.38|2.98|4.38|2.98|4.32|2.92|0
1662118500000|2022-09-02 11:35:00|4.37|2.97|4.49|3.09|4.49|3.09|4.37|2.97|0
1662118800000|2022-09-02 11:40:00|4.48|3.08|4.52|3.12|4.54|3.14|4.47|3.07|0
1662119100000|2022-09-02 11:45:00|4.51|3.11|4.57|3.17|4.57|3.17|4.48|3.08|0
1662119400000|2022-09-02 11:50:00|4.54|3.14|4.55|3.15|4.59|3.19|4.53|3.13|0
1662119700000|2022-09-02 11:55:00|4.56|3.16|4.52|3.12|4.56|3.16|4.5|3.1|0
1662120000000|2022-09-02 12:00:00|4.51|3.11|4.53|3.13|4.56|3.16|4.51|3.11|0
1662120300000|2022-09-02 12:05:00|4.52|3.12|4.55|3.15|4.59|3.19|4.52|3.12|0
1662120600000|2022-09-02 12:10:00|4.56|3.16|4.48|3.08|4.56|3.16|4.48|3.08|0
1662120900000|2022-09-02 12:15:00|4.5|3.1|4.5|3.1|4.51|3.11|4.46|3.06|0
1662121200000|2022-09-02 12:20:00|4.53|3.13|4.69|3.29|4.69|3.29|4.52|3.12|0
1662121500000|2022-09-02 12:25:00|4.7|3.3|4.64|3.24|4.71|3.31|4.57|3.17|0
1662121800000|2022-09-02 12:30:00|5.15|3.75|4.6|3.2|5.77|4.37|4.56|3.16|0
1662122100000|2022-09-02 12:35:00|4.64|3.24|4.59|3.19|4.84|3.44|4.56|3.16|0
1662122400000|2022-09-02 12:40:00|4.58|3.18|4.22|2.82|4.65|3.25|4.22|2.82|0
1662122700000|2022-09-02 12:45:00|4.21|2.81|4.26|2.86|4.27|2.87|4.03|2.63|0
1662123000000|2022-09-02 12:50:00|4.27|2.87|4.45|3.05|4.45|3.05|4.27|2.87|0
1662123300000|2022-09-02 12:55:00|4.44|3.04|4.69|3.29|4.69|3.29|4.43|3.03|0
1662123600000|2022-09-02 13:00:00|4.67|3.27|4.75|3.35|4.75|3.35|4.57|3.17|0
1662123900000|2022-09-02 13:05:00|4.76|3.36|4.93|3.53|4.94|3.54|4.71|3.31|0
1662124200000|2022-09-02 13:10:00|4.92|3.52|4.75|3.35|4.97|3.57|4.75|3.35|0
1662124500000|2022-09-02 13:15:00|4.76|3.36|4.94|3.54|4.95|3.55|4.74|3.34|0
1662124800000|2022-09-02 13:20:00|4.93|3.53|4.92|3.52|5.03|3.63|4.92|3.52|0
1662125100000|2022-09-02 13:25:00|4.93|3.53|4.95|3.55|4.98|3.58|4.89|3.49|0
1662125400000|2022-09-02 13:30:00|4.94|3.54|4.3|2.9|4.95|3.55|4.29|2.89|0
1662125700000|2022-09-02 13:35:00|4.28|2.88|4.45|3.05|4.49|3.09|4.26|2.86|0
1662126000000|2022-09-02 13:40:00|4.46|3.06|4.1|2.7|4.46|3.06|4.09|2.69|0
1662126300000|2022-09-02 13:45:00|4.15|2.75|4.35|2.95|4.44|3.04|4.15|2.75|0
1662126600000|2022-09-02 13:50:00|4.4|3|4.37|2.97|4.57|3.17|4.28|2.88|0
1662126900000|2022-09-02 13:55:00|4.39|2.99|4.25|2.85|4.5|3.1|4.24|2.84|0
1662127200000|2022-09-02 14:00:00|4.28|2.88|3.9|2.5|4.32|2.92|3.86|2.46|0
1662127500000|2022-09-02 14:05:00|3.91|2.51|4.18|2.78|4.23|2.83|3.88|2.48|0
1662127800000|2022-09-02 14:10:00|4.2|2.8|4.57|3.17|4.63|3.23|4.19|2.79|0
1662128100000|2022-09-02 14:15:00|4.56|3.16|4.64|3.24|4.75|3.35|4.56|3.16|0
1662128400000|2022-09-02 14:20:00|4.65|3.25|4.46|3.06|4.67|3.27|4.32|2.92|0
1662128700000|2022-09-02 14:25:00|4.48|3.08|4.69|3.29|4.69|3.29|4.45|3.05|0
1662129000000|2022-09-02 14:30:00|4.67|3.27|4.83|3.43|4.9|3.5|4.67|3.27|0
1662129300000|2022-09-02 14:35:00|4.84|3.44|4.95|3.55|5|3.6|4.84|3.44|0
1662129600000|2022-09-02 14:40:00|4.98|3.58|4.97|3.57|5.07|3.67|4.91|3.51|0
1662129900000|2022-09-02 14:45:00|4.98|3.58|4.87|3.47|4.99|3.59|4.85|3.45|0
1662130200000|2022-09-02 14:50:00|4.88|3.48|4.81|3.41|5.1|3.7|4.64|3.24|0
1662130500000|2022-09-02 14:55:00|4.8|3.4|4.81|3.41|4.89|3.49|4.65|3.25|0
1662130800000|2022-09-02 15:00:00|4.84|3.44|5.04|3.64|5.04|3.64|4.75|3.35|0
1662131100000|2022-09-02 15:05:00|5.02|3.62|4.88|3.48|5.08|3.68|4.83|3.43|0
1662131400000|2022-09-02 15:10:00|4.85|3.45|4.98|3.58|5|3.6|4.8|3.4|0
1662131700000|2022-09-02 15:15:00|4.97|3.57|5|3.6|5.01|3.61|4.84|3.44|0
1662132000000|2022-09-02 15:20:00|4.99|3.59|5|3.6|5.04|3.64|4.95|3.55|0
1662132300000|2022-09-02 15:25:00|5.01|3.61|4.96|3.56|5.01|3.61|4.88|3.48|0
1662132600000|2022-09-02 15:30:00|4.98|3.58|4.98|3.58|5.11|3.71|4.92|3.52|0
1662132900000|2022-09-02 15:35:00|4.97|3.57|5.03|3.63|5.06|3.66|4.91|3.51|0
1662133200000|2022-09-02 15:40:00|5.04|3.64|4.84|3.44|5.04|3.64|4.72|3.32|0
1662133500000|2022-09-02 15:45:00|4.85|3.45|5.02|3.62|5.07|3.67|4.83|3.43|0
1662133800000|2022-09-02 15:50:00|5.04|3.64|5.08|3.68|5.11|3.71|5.01|3.61|0
1662134100000|2022-09-02 15:55:00|5.06|3.66|5.05|3.65|5.13|3.73|5|3.6|0
1662134400000|2022-09-02 16:00:00|5.07|3.67|5.01|3.61|5.13|3.73|4.94|3.54|0
1662134700000|2022-09-02 16:05:00|5|3.6|4.93|3.53|5.02|3.62|4.89|3.49|0
1662135000000|2022-09-02 16:10:00|4.94|3.54|4.85|3.45|4.94|3.54|4.82|3.42|0
1662135300000|2022-09-02 16:15:00|4.82|3.42|4.64|3.24|4.83|3.43|4.64|3.24|0
1662135600000|2022-09-02 16:20:00|4.65|3.25|4.38|2.98|4.68|3.28|4.26|2.86|0
1662135900000|2022-09-02 16:25:00|4.36|2.96|4.27|2.87|4.4|3|4.25|2.85|0
1662136200000|2022-09-02 16:30:00|4.25|2.85|4.27|2.87|4.44|3.04|4.17|2.77|0
1662136500000|2022-09-02 16:35:00|4.26|2.86|4.55|3.15|4.58|3.18|3.84|2.44|0
1662136800000|2022-09-02 16:40:00|4.52|3.12|4.34|2.94|4.55|3.15|4.32|2.92|0
1662137100000|2022-09-02 16:45:00|4.33|2.93|4.38|2.98|4.51|3.11|4.22|2.82|0
1662137400000|2022-09-02 16:50:00|4.37|2.97|4.55|3.15|4.55|3.15|4.15|2.75|0
1662137700000|2022-09-02 16:55:00|4.54|3.14|4.53|3.13|4.64|3.24|4.43|3.03|0
1662138000000|2022-09-02 17:00:00|4.51|3.11|4.5|3.1|4.54|3.14|4.06|2.66|0
1662138300000|2022-09-02 17:05:00|4.48|3.08|4.29|2.89|4.49|3.09|4.22|2.82|0
1662138600000|2022-09-02 17:10:00|4.28|2.88|4.36|2.96|4.37|2.97|4.22|2.82|0
1662138900000|2022-09-02 17:15:00|4.38|2.98|4.44|3.04|4.52|3.12|4.22|2.82|0
1662139200000|2022-09-02 17:20:00|4.45|3.05|4.09|2.69|4.45|3.05|3.96|2.56|0
1662139500000|2022-09-02 17:25:00|4.1|2.7|4.04|2.64|4.1|2.7|3.88|2.48|0
1662139800000|2022-09-02 17:30:00|4.01|2.61|4.02|2.62|4.11|2.71|3.96|2.56|0
1662140100000|2022-09-02 17:35:00|4.01|2.61|3.94|2.54|4.16|2.76|3.93|2.53|0
1662140400000|2022-09-02 17:40:00|3.93|2.53|4.06|2.66|4.08|2.68|3.9|2.5|0
1662140700000|2022-09-02 17:45:00|4.04|2.64|3.77|2.37|4.15|2.75|3.77|2.37|0
1662141000000|2022-09-02 17:50:00|3.76|2.36|3.98|2.58|3.99|2.59|3.57|2.17|0
1662141300000|2022-09-02 17:55:00|3.95|2.55|3.89|2.49|3.95|2.55|3.85|2.45|0
1662141600000|2022-09-02 18:00:00|3.88|2.48|3.93|2.53|4.02|2.62|3.87|2.47|0
1662141900000|2022-09-02 18:05:00|3.92|2.52|3.99|2.59|4.01|2.61|3.79|2.39|0
1662142200000|2022-09-02 18:10:00|4.01|2.61|3.91|2.51|4.04|2.64|3.89|2.49|0
1662142500000|2022-09-02 18:15:00|3.89|2.49|3.92|2.52|3.99|2.59|3.85|2.45|0
1662142800000|2022-09-02 18:20:00|3.93|2.53|3.94|2.54|3.99|2.59|3.87|2.47|0
1662143100000|2022-09-02 18:25:00|3.93|2.53|4.12|2.72|4.18|2.78|3.93|2.53|0
1662143400000|2022-09-02 18:30:00|4.14|2.74|3.93|2.53|4.14|2.74|3.89|2.49|0
1662143700000|2022-09-02 18:35:00|3.94|2.54|3.96|2.56|4.13|2.73|3.92|2.52|0
1662144000000|2022-09-02 18:40:00|3.97|2.57|4|2.6|4.01|2.61|3.87|2.47|0
1662144300000|2022-09-02 18:45:00|3.99|2.59|3.88|2.48|4.01|2.61|3.85|2.45|0
1662144600000|2022-09-02 18:50:00|3.87|2.47|3.82|2.42|3.9|2.5|3.81|2.41|0
1662144900000|2022-09-02 18:55:00|3.81|2.41|3.8|2.4|3.83|2.43|3.68|2.28|0
1662145200000|2022-09-02 19:00:00|3.78|2.38|4.02|2.62|4.08|2.68|3.78|2.38|0
1662145500000|2022-09-02 19:05:00|3.99|2.59|4.01|2.61|4.14|2.74|3.97|2.57|0
1662145800000|2022-09-02 19:10:00|3.99|2.59|3.72|2.32|4.04|2.64|3.67|2.27|0
1662146100000|2022-09-02 19:15:00|3.73|2.33|3.85|2.45|3.85|2.45|3.68|2.28|0
1662146400000|2022-09-02 19:20:00|3.83|2.43|3.6|2.2|3.96|2.56|3.55|2.15|0
1662146700000|2022-09-02 19:25:00|3.61|2.21|3.82|2.42|3.86|2.46|3.5|2.1|0
1662147000000|2022-09-02 19:30:00|3.81|2.41|3.58|2.18|3.81|2.41|3.58|2.18|0
1662147300000|2022-09-02 19:35:00|3.57|2.17|3.6|2.2|3.61|2.21|3.28|1.88|0
1662147600000|2022-09-02 19:40:00|3.59|2.19|3.48|2.08|3.59|2.19|3.48|2.08|0
1662147900000|2022-09-02 19:45:00|3.5|2.1|3.61|2.21|3.61|2.21|3.49|2.09|0
1662148200000|2022-09-02 19:50:00|3.63|2.23|3.77|2.37|3.78|2.38|3.63|2.23|0
1662148500000|2022-09-02 19:55:00|3.81|2.41|3.76|2.36|3.92|2.52|3.55|2.15|0
1662148800000|2022-09-02 20:00:00|3.74|2.34|3.84|2.44|3.84|2.44|3.72|2.32|0
1662149100000|2022-09-02 20:05:00|3.82|2.42|3.83|2.43|3.87|2.47|3.82|2.42|0
1662149400000|2022-09-02 20:10:00|3.84|2.44|3.62|2.22|3.98|2.58|3.61|2.21|0
1662424200000|2022-09-06 00:30:00|3.74|2.34|3.83|2.43|3.85|2.45|3.73|2.33|0
1662424500000|2022-09-06 00:35:00|3.82|2.42|3.79|2.39|3.84|2.44|3.78|2.38|0
1662424800000|2022-09-06 00:40:00|3.8|2.4|3.84|2.44|3.84|2.44|3.79|2.39|0
1662425100000|2022-09-06 00:45:00|3.83|2.43|3.88|2.48|3.89|2.49|3.82|2.42|0
1662425400000|2022-09-06 00:50:00|3.87|2.47|3.88|2.48|3.88|2.48|3.84|2.44|0
1662425700000|2022-09-06 00:55:00|3.89|2.49|3.9|2.5|3.96|2.56|3.88|2.48|0
1662426000000|2022-09-06 01:00:00|3.92|2.52|3.93|2.53|3.94|2.54|3.88|2.48|0
1662426300000|2022-09-06 01:05:00|3.94|2.54|3.93|2.53|3.96|2.56|3.92|2.52|0
1662426600000|2022-09-06 01:10:00|3.92|2.52|3.89|2.49|3.93|2.53|3.87|2.47|0
1662426900000|2022-09-06 01:15:00|3.88|2.48|3.88|2.48|3.91|2.51|3.87|2.47|0
1662427200000|2022-09-06 01:20:00|3.89|2.49|3.86|2.46|3.9|2.5|3.86|2.46|0
1662427500000|2022-09-06 01:25:00|3.84|2.44|3.83|2.43|3.85|2.45|3.82|2.42|0
1662427800000|2022-09-06 01:30:00|3.84|2.44|3.8|2.4|3.86|2.46|3.8|2.4|0
1662428100000|2022-09-06 01:35:00|3.81|2.41|3.79|2.39|3.84|2.44|3.79|2.39|0
1662428400000|2022-09-06 01:40:00|3.8|2.4|3.76|2.36|3.8|2.4|3.76|2.36|0
1662428700000|2022-09-06 01:45:00|3.74|2.34|3.71|2.31|3.74|2.34|3.7|2.3|0
1662429000000|2022-09-06 01:50:00|3.72|2.32|3.69|2.29|3.73|2.33|3.68|2.28|0
1662429300000|2022-09-06 01:55:00|3.68|2.28|3.66|2.26|3.69|2.29|3.66|2.26|0
1662429600000|2022-09-06 02:00:00|3.67|2.27|3.68|2.28|3.71|2.31|3.66|2.26|0
1662429900000|2022-09-06 02:05:00|3.69|2.29|3.57|2.17|3.69|2.29|3.57|2.17|0
1662430200000|2022-09-06 02:10:00|3.58|2.18|3.63|2.23|3.63|2.23|3.57|2.17|0
1662430500000|2022-09-06 02:15:00|3.64|2.24|3.63|2.23|3.66|2.26|3.61|2.21|0
1662430800000|2022-09-06 02:20:00|3.62|2.22|3.62|2.22|3.64|2.24|3.59|2.19|0
1662431100000|2022-09-06 02:25:00|3.61|2.21|3.63|2.23|3.66|2.26|3.61|2.21|0
1662431400000|2022-09-06 02:30:00|3.62|2.22|3.61|2.21|3.64|2.24|3.57|2.17|0
1662431700000|2022-09-06 02:35:00|3.62|2.22|3.67|2.27|3.68|2.28|3.62|2.22|0
1662432000000|2022-09-06 02:40:00|3.69|2.29|3.71|2.31|3.73|2.33|3.67|2.27|0
1662432300000|2022-09-06 02:45:00|3.7|2.3|3.68|2.28|3.71|2.31|3.67|2.27|0
1662432600000|2022-09-06 02:50:00|3.69|2.29|3.72|2.32|3.72|2.32|3.68|2.28|0
1662432900000|2022-09-06 02:55:00|3.71|2.31|3.71|2.31|3.72|2.32|3.7|2.3|0
1662433200000|2022-09-06 03:00:00|3.7|2.3|3.65|2.25|3.71|2.31|3.65|2.25|0
1662433500000|2022-09-06 03:05:00|3.66|2.26|3.64|2.24|3.67|2.27|3.63|2.23|0
1662433800000|2022-09-06 03:10:00|3.63|2.23|3.6|2.2|3.66|2.26|3.6|2.2|0
1662434100000|2022-09-06 03:15:00|3.59|2.19|3.62|2.22|3.62|2.22|3.59|2.19|0
1662434400000|2022-09-06 03:20:00|3.63|2.23|3.62|2.22|3.65|2.25|3.61|2.21|0
1662434700000|2022-09-06 03:25:00|3.63|2.23|3.65|2.25|3.66|2.26|3.62|2.22|0
1662435000000|2022-09-06 03:30:00|3.64|2.24|3.62|2.22|3.65|2.25|3.62|2.22|0
1662435300000|2022-09-06 03:35:00|3.63|2.23|3.63|2.23|3.64|2.24|3.62|2.22|0
1662435600000|2022-09-06 03:40:00|3.62|2.22|3.57|2.17|3.63|2.23|3.57|2.17|0
1662435900000|2022-09-06 03:45:00|3.55|2.15|3.52|2.12|3.6|2.2|3.52|2.12|0
1662436200000|2022-09-06 03:50:00|3.53|2.13|3.53|2.13|3.54|2.14|3.5|2.1|0
1662436500000|2022-09-06 03:55:00|3.52|2.12|3.55|2.15|3.55|2.15|3.52|2.12|0
1662436800000|2022-09-06 04:00:00|3.54|2.14|3.56|2.16|3.57|2.17|3.54|2.14|0
1662437100000|2022-09-06 04:05:00|3.57|2.17|3.56|2.16|3.58|2.18|3.56|2.16|0
1662437400000|2022-09-06 04:10:00|3.55|2.15|3.67|2.07|3.67|2.16|3.55|2.05|0
1662437700000|2022-09-06 04:15:00|3.66|2.06|3.65|2.05|3.67|2.07|3.64|2.04|0
1662438000000|2022-09-06 04:20:00|3.64|2.04|3.69|2.09|3.7|2.1|3.64|2.04|0
1662438300000|2022-09-06 04:25:00|3.7|2.1|3.71|2.11|3.71|2.11|3.68|2.08|0
1662438600000|2022-09-06 04:30:00|3.7|2.1|3.69|2.09|3.71|2.11|3.68|2.08|0
1662438900000|2022-09-06 04:35:00|3.68|2.08|3.69|2.09|3.71|2.11|3.68|2.08|0
1662439200000|2022-09-06 04:40:00|3.7|2.1|3.68|2.08|3.71|2.11|3.68|2.08|0
1662439500000|2022-09-06 04:45:00|3.67|2.07|3.65|2.05|3.69|2.09|3.64|2.04|0
1662439800000|2022-09-06 04:50:00|3.64|2.04|3.65|2.05|3.67|2.07|3.63|2.03|0
1662440100000|2022-09-06 04:55:00|3.66|2.06|3.6|2|3.66|2.06|3.58|1.98|0
1662440400000|2022-09-06 05:00:00|3.59|1.99|3.56|1.96|3.61|2.01|3.56|1.96|0
1662440700000|2022-09-06 05:05:00|3.57|1.97|3.57|1.97|3.59|1.99|3.56|1.96|0
1662441000000|2022-09-06 05:10:00|3.58|1.98|3.58|1.98|3.59|1.99|3.55|1.95|0
1662441300000|2022-09-06 05:15:00|3.59|1.99|3.58|1.98|3.59|1.99|3.57|1.97|0
1662441600000|2022-09-06 05:20:00|3.57|1.97|3.61|2.01|3.62|2.02|3.56|1.96|0
1662441900000|2022-09-06 05:25:00|3.62|2.02|3.59|1.99|3.62|2.02|3.58|1.98|0
1662442200000|2022-09-06 05:30:00|3.58|1.98|3.57|1.97|3.59|1.99|3.55|1.95|0
1662442500000|2022-09-06 05:35:00|3.58|1.98|3.65|2.05|3.66|2.06|3.58|1.98|0
1662442800000|2022-09-06 05:40:00|3.64|2.04|3.64|2.04|3.65|2.05|3.63|2.03|0
1662443100000|2022-09-06 05:45:00|3.65|2.05|3.66|2.06|3.67|2.07|3.63|2.03|0
1662443400000|2022-09-06 05:50:00|3.65|2.05|3.64|2.04|3.67|2.07|3.63|2.03|0
1662443700000|2022-09-06 05:55:00|3.65|2.05|3.59|1.99|3.65|2.05|3.59|1.99|0
1662444000000|2022-09-06 06:00:00|3.58|1.98|3.59|1.99|3.64|2.04|3.54|1.94|0
1662444300000|2022-09-06 06:05:00|3.6|2|3.6|2|3.61|2.01|3.56|1.96|0
1662444600000|2022-09-06 06:10:00|3.59|1.99|3.65|2.05|3.66|2.06|3.56|1.96|0
1662444900000|2022-09-06 06:15:00|3.66|2.06|3.63|2.03|3.66|2.06|3.6|2|0
1662445200000|2022-09-06 06:20:00|3.64|2.04|3.69|2.09|3.7|2.1|3.61|2.01|0
1662445500000|2022-09-06 06:25:00|3.7|2.1|3.72|2.12|3.73|2.13|3.68|2.08|0
1662445800000|2022-09-06 06:30:00|3.73|2.13|3.76|2.16|3.79|2.19|3.71|2.11|0
1662446100000|2022-09-06 06:35:00|3.77|2.17|3.73|2.13|3.79|2.19|3.72|2.12|0
1662446400000|2022-09-06 06:40:00|3.74|2.14|3.73|2.13|3.76|2.16|3.63|2.03|0
1662446700000|2022-09-06 06:45:00|3.74|2.14|3.71|2.11|3.74|2.14|3.7|2.1|0
1662447000000|2022-09-06 06:50:00|3.7|2.1|3.68|2.08|3.71|2.11|3.67|2.07|0
1662447300000|2022-09-06 06:55:00|3.7|2.1|3.74|2.14|3.74|2.14|3.68|2.08|0
1662447600000|2022-09-06 07:00:00|3.71|2.11|3.82|2.22|3.86|2.26|3.69|2.09|0
1662447900000|2022-09-06 07:05:00|3.73|2.33|3.78|2.38|3.82|2.42|3.71|2.31|0
1662448200000|2022-09-06 07:10:00|3.79|2.39|3.87|2.47|3.9|2.5|3.77|2.37|0
1662448500000|2022-09-06 07:15:00|3.86|2.46|3.67|2.27|4|2.6|3.66|2.26|0
1662448800000|2022-09-06 07:20:00|3.68|2.28|3.79|2.39|3.83|2.43|3.67|2.27|0
1662449100000|2022-09-06 07:25:00|3.8|2.4|3.81|2.41|3.87|2.47|3.75|2.35|0
1662449400000|2022-09-06 07:30:00|3.82|2.42|3.71|2.31|3.82|2.42|3.71|2.31|0
1662449700000|2022-09-06 07:35:00|3.73|2.33|3.67|2.27|3.75|2.35|3.67|2.27|0
1662450000000|2022-09-06 07:40:00|3.68|2.28|3.65|2.25|3.73|2.33|3.65|2.25|0
1662450300000|2022-09-06 07:45:00|3.66|2.26|3.62|2.22|3.67|2.27|3.62|2.22|0
1662450600000|2022-09-06 07:50:00|3.61|2.21|3.58|2.18|3.65|2.25|3.57|2.17|0
1662450900000|2022-09-06 07:55:00|3.59|2.19|3.61|2.21|3.62|2.22|3.57|2.17|0
1662451200000|2022-09-06 08:00:00|3.6|2.2|3.57|2.17|3.62|2.22|3.54|2.14|0
1662451500000|2022-09-06 08:05:00|3.56|2.16|3.46|2.06|3.58|2.18|3.44|2.04|0
1662451800000|2022-09-06 08:10:00|3.45|2.05|3.43|2.03|3.46|2.06|3.38|1.98|0
1662452100000|2022-09-06 08:15:00|3.44|2.04|3.51|2.11|3.51|2.11|3.38|1.98|0
1662452400000|2022-09-06 08:20:00|3.52|2.12|3.46|2.06|3.54|2.14|3.45|2.05|0
1662452700000|2022-09-06 08:25:00|3.47|2.07|3.52|2.12|3.53|2.13|3.47|2.07|0
1662453000000|2022-09-06 08:30:00|3.53|2.13|3.49|2.09|3.55|2.15|3.47|2.07|0
1662453300000|2022-09-06 08:35:00|3.5|2.1|3.52|2.12|3.53|2.13|3.46|2.06|0
1662453600000|2022-09-06 08:40:00|3.53|2.13|3.56|2.16|3.6|2.2|3.52|2.12|0
1662453900000|2022-09-06 08:45:00|3.57|2.17|3.56|2.16|3.61|2.21|3.56|2.16|0
1662454200000|2022-09-06 08:50:00|3.57|2.17|3.61|2.21|3.62|2.22|3.53|2.13|0
1662454500000|2022-09-06 08:55:00|3.62|2.22|3.64|2.24|3.64|2.24|3.59|2.19|0
1662454800000|2022-09-06 09:00:00|3.63|2.23|3.49|2.09|3.63|2.23|3.48|2.08|0
1662455100000|2022-09-06 09:05:00|3.48|2.08|3.44|2.04|3.52|2.12|3.43|2.03|0
1662455400000|2022-09-06 09:10:00|3.45|2.05|3.43|2.03|3.47|2.07|3.4|2|0
1662455700000|2022-09-06 09:15:00|3.42|2.02|3.49|2.09|3.49|2.09|3.42|2.02|0
1662456000000|2022-09-06 09:20:00|3.48|2.08|3.53|2.13|3.53|2.13|3.45|2.05|0
1662456300000|2022-09-06 09:25:00|3.54|2.14|3.57|2.17|3.58|2.18|3.51|2.11|0
1662456600000|2022-09-06 09:30:00|3.56|2.16|3.59|2.19|3.6|2.2|3.52|2.12|0
1662456900000|2022-09-06 09:35:00|3.58|2.18|3.59|2.19|3.6|2.2|3.57|2.17|0
1662457200000|2022-09-06 09:40:00|3.6|2.2|3.56|2.16|3.65|2.25|3.56|2.16|0
1662457500000|2022-09-06 09:45:00|3.57|2.17|3.53|2.13|3.6|2.2|3.53|2.13|0
1662457800000|2022-09-06 09:50:00|3.54|2.14|3.61|2.21|3.63|2.23|3.54|2.14|0
1662458100000|2022-09-06 09:55:00|3.62|2.22|3.62|2.22|3.63|2.23|3.59|2.19|0
1662458400000|2022-09-06 10:00:00|3.61|2.21|3.6|2.2|3.62|2.22|3.57|2.17|0
1662458700000|2022-09-06 10:05:00|3.61|2.21|3.62|2.22|3.64|2.24|3.6|2.2|0
1662459000000|2022-09-06 10:10:00|3.63|2.23|3.72|2.32|3.72|2.32|3.6|2.2|0
1662459300000|2022-09-06 10:15:00|3.71|2.31|3.78|2.38|3.81|2.41|3.71|2.31|0
1662459600000|2022-09-06 10:20:00|3.77|2.37|3.85|2.45|3.87|2.47|3.75|2.35|0
1662459900000|2022-09-06 10:25:00|3.86|2.46|3.83|2.43|3.92|2.52|3.8|2.4|0
1662460200000|2022-09-06 10:30:00|3.84|2.44|3.75|2.35|3.84|2.44|3.73|2.33|0
1662460500000|2022-09-06 10:35:00|3.76|2.36|3.74|2.34|3.78|2.38|3.73|2.33|0
1662460800000|2022-09-06 10:40:00|3.73|2.33|3.72|2.32|3.76|2.36|3.7|2.3|0
1662461100000|2022-09-06 10:45:00|3.71|2.31|3.69|2.29|3.76|2.36|3.69|2.29|0
1662461400000|2022-09-06 10:50:00|3.7|2.3|3.66|2.26|3.7|2.3|3.64|2.24|0
1662461700000|2022-09-06 10:55:00|3.65|2.25|3.68|2.28|3.7|2.3|3.65|2.25|0
1662462000000|2022-09-06 11:00:00|3.67|2.27|3.67|2.27|3.7|2.3|3.65|2.25|0
1662462300000|2022-09-06 11:05:00|3.66|2.26|3.69|2.29|3.69|2.29|3.63|2.23|0
1662462600000|2022-09-06 11:10:00|3.7|2.3|3.68|2.28|3.71|2.31|3.67|2.27|0
1662462900000|2022-09-06 11:15:00|3.67|2.27|3.67|2.27|3.69|2.29|3.65|2.25|0
1662463200000|2022-09-06 11:20:00|3.66|2.26|3.57|2.17|3.69|2.29|3.56|2.16|0
1662463500000|2022-09-06 11:25:00|3.58|2.18|3.6|2.2|3.64|2.24|3.57|2.17|0
1662463800000|2022-09-06 11:30:00|3.58|2.18|3.57|2.17|3.61|2.21|3.55|2.15|0
1662464100000|2022-09-06 11:35:00|3.56|2.16|3.48|2.08|3.56|2.16|3.47|2.07|0
1662464400000|2022-09-06 11:40:00|3.47|2.07|3.51|2.11|3.51|2.11|3.43|2.03|0
1662464700000|2022-09-06 11:45:00|3.52|2.12|3.47|2.07|3.52|2.12|3.46|2.06|0
1662465000000|2022-09-06 11:50:00|3.46|2.06|3.53|2.13|3.54|2.14|3.43|2.03|0
1662465300000|2022-09-06 11:55:00|3.54|2.14|3.59|2.19|3.61|2.21|3.54|2.14|0
1662465600000|2022-09-06 12:00:00|3.6|2.2|3.66|2.26|3.67|2.27|3.6|2.2|0
1662465900000|2022-09-06 12:05:00|3.67|2.27|3.75|2.35|3.75|2.35|3.63|2.23|0
1662466200000|2022-09-06 12:10:00|3.74|2.34|3.73|2.33|3.76|2.36|3.71|2.31|0
1662466500000|2022-09-06 12:15:00|3.71|2.31|3.64|2.24|3.73|2.33|3.64|2.24|0
1662466800000|2022-09-06 12:20:00|3.66|2.26|3.64|2.24|3.68|2.28|3.62|2.22|0
1662467100000|2022-09-06 12:25:00|3.65|2.25|3.55|2.15|3.67|2.27|3.55|2.15|0
1662467400000|2022-09-06 12:30:00|3.56|2.16|3.54|2.14|3.59|2.19|3.52|2.12|0
1662467700000|2022-09-06 12:35:00|3.53|2.13|3.6|2.2|3.61|2.21|3.52|2.12|0
1662468000000|2022-09-06 12:40:00|3.59|2.19|3.61|2.21|3.65|2.25|3.58|2.18|0
1662468300000|2022-09-06 12:45:00|3.6|2.2|3.62|2.22|3.63|2.23|3.55|2.15|0
1662468600000|2022-09-06 12:50:00|3.63|2.23|3.6|2.2|3.65|2.25|3.58|2.18|0
1662468900000|2022-09-06 12:55:00|3.61|2.21|3.56|2.16|3.62|2.22|3.56|2.16|0
1662469200000|2022-09-06 13:00:00|3.54|2.14|3.56|2.16|3.65|2.25|3.54|2.14|0
1662469500000|2022-09-06 13:05:00|3.54|2.14|3.51|2.11|3.58|2.18|3.48|2.08|0
1662469800000|2022-09-06 13:10:00|3.49|2.09|3.52|2.12|3.53|2.13|3.48|2.08|0
1662470100000|2022-09-06 13:15:00|3.51|2.11|3.56|2.16|3.57|2.17|3.5|2.1|0
1662470400000|2022-09-06 13:20:00|3.55|2.15|3.5|2.1|3.56|2.16|3.47|2.07|0
1662470700000|2022-09-06 13:25:00|3.48|2.08|3.25|1.85|3.48|2.08|3.24|1.84|0
1662471000000|2022-09-06 13:30:00|3.29|1.89|3.3|1.9|3.48|2.08|3.26|1.86|0
1662471300000|2022-09-06 13:35:00|3.28|1.88|3.13|1.73|3.37|1.97|3.13|1.73|0
1662471600000|2022-09-06 13:40:00|3.12|1.72|3.22|1.82|3.3|1.9|3.06|1.66|0
1662471900000|2022-09-06 13:45:00|3.21|1.81|3.23|1.83|3.27|1.87|3.05|1.65|0
1662472200000|2022-09-06 13:50:00|3.22|1.82|3.05|1.65|3.23|1.83|3.04|1.64|0
1662472500000|2022-09-06 13:55:00|3.04|1.64|3.22|1.82|3.22|1.82|3.01|1.61|0
1662472800000|2022-09-06 14:00:00|3.16|1.76|2.83|1.43|3.2|1.8|2.74|1.34|0
1662473100000|2022-09-06 14:05:00|2.82|1.42|2.8|1.4|2.87|1.47|2.76|1.36|0
1662473400000|2022-09-06 14:10:00|2.79|1.39|2.79|1.39|2.81|1.41|2.65|1.25|0
1662473700000|2022-09-06 14:15:00|2.78|1.38|2.8|1.4|2.83|1.43|2.7|1.3|0
1662474000000|2022-09-06 14:20:00|2.79|1.39|3.17|1.77|3.17|1.77|2.73|1.33|0
1662474300000|2022-09-06 14:25:00|3.18|1.78|2.42|1.02|3.55|2.15|2.42|1.02|0
1662474600000|2022-09-06 14:30:00|3.31|1.91|3.25|1.85|3.31|1.91|3.17|1.77|0
1662474900000|2022-09-06 14:35:00|3.26|1.86|3.45|2.05|3.45|2.05|3.15|1.75|0
1662475200000|2022-09-06 14:40:00|3.47|2.07|3.6|2.2|3.68|2.28|3.47|2.07|0
1662475500000|2022-09-06 14:45:00|3.59|2.19|3.58|2.18|3.67|2.27|3.51|2.11|0
1662475800000|2022-09-06 14:50:00|3.57|2.17|3.75|2.35|3.89|2.49|3.57|2.17|0
1662476100000|2022-09-06 14:55:00|3.74|2.34|3.9|2.5|4.02|2.62|3.74|2.34|0
1662476400000|2022-09-06 15:00:00|3.89|2.49|3.69|2.29|3.99|2.59|3.61|2.21|0
1662476700000|2022-09-06 15:05:00|3.7|2.3|3.7|2.3|3.95|2.55|3.64|2.24|0
1662477000000|2022-09-06 15:10:00|3.71|2.31|3.61|2.21|3.73|2.33|3.54|2.14|0
1662477300000|2022-09-06 15:15:00|3.62|2.22|3.49|2.09|3.64|2.24|3.48|2.08|0
1662477600000|2022-09-06 15:20:00|3.48|2.08|3.55|2.15|3.6|2.2|3.43|2.03|0
1662477900000|2022-09-06 15:25:00|3.54|2.14|3.39|1.99|3.61|2.21|3.35|1.95|0
1662478200000|2022-09-06 15:30:00|3.37|1.97|3.55|2.15|3.7|2.3|3.34|1.94|0
1662478500000|2022-09-06 15:35:00|3.57|2.17|3.39|1.99|3.64|2.24|3.38|1.98|0
1662478800000|2022-09-06 15:40:00|3.4|2|3.54|2.14|3.68|2.28|3.37|1.97|0
1662479100000|2022-09-06 15:45:00|3.53|2.13|3.44|2.04|3.61|2.21|3.43|2.03|0
1662479400000|2022-09-06 15:50:00|3.45|2.05|3.58|2.18|3.64|2.24|3.43|2.03|0
1662479700000|2022-09-06 15:55:00|3.56|2.16|3.57|2.17|3.64|2.24|3.55|2.15|0
1662480000000|2022-09-06 16:00:00|3.58|2.18|3.58|2.18|3.64|2.24|3.51|2.11|0
1662480300000|2022-09-06 16:05:00|3.55|2.15|3.3|1.9|3.64|2.24|3.28|1.88|0
1662480600000|2022-09-06 16:10:00|3.32|1.92|3.29|1.89|3.32|1.92|3.24|1.84|0
1662480900000|2022-09-06 16:15:00|3.28|1.88|3.12|1.72|3.3|1.9|3.1|1.7|0
1662481200000|2022-09-06 16:20:00|3.11|1.71|3.03|1.63|3.15|1.75|3|1.6|0
1662481500000|2022-09-06 16:25:00|3.02|1.62|3.09|1.69|3.11|1.71|2.96|1.56|0
1662481800000|2022-09-06 16:30:00|3.08|1.68|3.06|1.66|3.14|1.74|3.04|1.64|0
1662482100000|2022-09-06 16:35:00|3.07|1.67|3.08|1.68|3.13|1.73|3.06|1.66|0
1662482400000|2022-09-06 16:40:00|3.09|1.69|3.23|1.83|3.23|1.83|3.01|1.61|0
1662482700000|2022-09-06 16:45:00|3.22|1.82|3.2|1.8|3.24|1.84|3.14|1.74|0
1662483000000|2022-09-06 16:50:00|3.21|1.81|3.2|1.8|3.24|1.84|3.11|1.71|0
1662483300000|2022-09-06 16:55:00|3.21|1.81|3.19|1.79|3.27|1.87|3.17|1.77|0
1662483600000|2022-09-06 17:00:00|3.18|1.78|3.07|1.67|3.19|1.79|3.04|1.64|0
1662483900000|2022-09-06 17:05:00|3.08|1.68|2.84|1.44|3.08|1.68|2.84|1.44|0
1662484200000|2022-09-06 17:10:00|2.85|1.45|3.18|1.78|3.22|1.82|2.69|1.29|0
1662484500000|2022-09-06 17:15:00|3.17|1.77|3.23|1.83|3.25|1.85|3.13|1.73|0
1662484800000|2022-09-06 17:20:00|3.22|1.82|3.23|1.83|3.27|1.87|3.2|1.8|0
1662485100000|2022-09-06 17:25:00|3.22|1.82|3.19|1.79|3.24|1.84|3.18|1.78|0
1662485400000|2022-09-06 17:30:00|3.18|1.78|3.31|1.91|3.37|1.97|3.17|1.77|0
1662485700000|2022-09-06 17:35:00|3.3|1.9|3.34|1.94|3.34|1.94|3.24|1.84|0
1662486000000|2022-09-06 17:40:00|3.33|1.93|3.25|1.85|3.33|1.93|3.16|1.76|0
1662486300000|2022-09-06 17:45:00|3.26|1.86|3.18|1.78|3.32|1.92|3.16|1.76|0
1662486600000|2022-09-06 17:50:00|3.17|1.77|3.21|1.81|3.21|1.81|3.12|1.72|0
1662486900000|2022-09-06 17:55:00|3.22|1.82|3.37|1.97|3.37|1.97|3.21|1.81|0
1662487200000|2022-09-06 18:00:00|3.35|1.95|3.39|1.99|3.47|2.07|3.33|1.93|0
1662487500000|2022-09-06 18:05:00|3.38|1.98|3.4|2|3.43|2.03|3.33|1.93|0
1662487800000|2022-09-06 18:10:00|3.41|2.01|3.59|2.19|3.63|2.23|3.41|2.01|0
1662488100000|2022-09-06 18:15:00|3.6|2.2|3.58|2.18|3.64|2.24|3.54|2.14|0
1662488400000|2022-09-06 18:20:00|3.59|2.19|3.54|2.14|3.61|2.21|3.5|2.1|0
1662488700000|2022-09-06 18:25:00|3.55|2.15|3.5|2.1|3.58|2.18|3.48|2.08|0
1662489000000|2022-09-06 18:30:00|3.51|2.11|3.45|2.05|3.54|2.14|3.35|1.95|0
1662489300000|2022-09-06 18:35:00|3.46|2.06|3.49|2.09|3.55|2.15|3.39|1.99|0
1662489600000|2022-09-06 18:40:00|3.48|2.08|3.42|2.02|3.48|2.08|3.39|1.99|0
1662489900000|2022-09-06 18:45:00|3.41|2.01|3.45|2.05|3.45|2.05|3.33|1.93|0
1662490200000|2022-09-06 18:50:00|3.44|2.04|3.39|1.99|3.45|2.05|3.27|1.87|0
1662490500000|2022-09-06 18:55:00|3.4|2|3.36|1.96|3.48|2.08|3.32|1.92|0
1662490800000|2022-09-06 19:00:00|3.35|1.95|3.31|1.91|3.42|2.02|3.26|1.86|0
1662491100000|2022-09-06 19:05:00|3.32|1.92|3.52|2.12|3.53|2.13|3.3|1.9|0
1662491400000|2022-09-06 19:10:00|3.53|2.13|3.51|2.11|3.58|2.18|3.47|2.07|0
1662491700000|2022-09-06 19:15:00|3.5|2.1|3.5|2.1|3.65|2.25|3.49|2.09|0
1662492000000|2022-09-06 19:20:00|3.49|2.09|3.41|2.01|3.53|2.13|3.36|1.96|0
1662492300000|2022-09-06 19:25:00|3.4|2|3.36|1.96|3.46|2.06|3.35|1.95|0
1662492600000|2022-09-06 19:30:00|3.34|1.94|3.21|1.81|3.36|1.96|3.13|1.73|0
1662492900000|2022-09-06 19:35:00|3.2|1.8|3.2|1.8|3.26|1.86|3.18|1.78|0
1662493200000|2022-09-06 19:40:00|3.19|1.79|3.41|2.01|3.42|2.02|3.19|1.79|0
1662493500000|2022-09-06 19:45:00|3.39|1.99|3.37|1.97|3.43|2.03|3.27|1.87|0
1662493800000|2022-09-06 19:50:00|3.31|1.91|3.25|1.85|3.34|1.94|3.21|1.81|0
1662494100000|2022-09-06 19:55:00|3.24|1.84|3.36|1.96|3.36|1.96|3.12|1.72|0
1662494400000|2022-09-06 20:00:00|3.32|1.92|3.27|1.87|3.33|1.93|3.24|1.84|0
1662494700000|2022-09-06 20:05:00|3.26|1.86|3.23|1.83|3.28|1.88|3.22|1.82|0
1662495000000|2022-09-06 20:10:00|3.24|1.84|3.25|1.85|3.27|1.87|3.22|1.82|0
1662495300000|2022-09-06 20:15:00|3.34|1.74|3.39|1.79|3.39|1.79|3.33|1.73|0
1662495600000|2022-09-06 20:20:00|3.38|1.78|3.36|1.76|3.4|1.8|3.36|1.76|0
1662495900000|2022-09-06 20:25:00|3.35|1.75|3.33|1.73|3.36|1.76|3.32|1.72|0
1662496200000|2022-09-06 20:30:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1662496500000|2022-09-06 20:35:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1662496800000|2022-09-06 20:40:00|3.34|1.74|3.37|1.77|3.37|1.77|3.34|1.74|0
1662497100000|2022-09-06 20:45:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1662497400000|2022-09-06 20:50:00|3.39|1.79|3.36|1.76|3.39|1.79|3.35|1.75|0
1662497700000|2022-09-06 20:55:00|3.37|1.77|3.39|1.79|3.4|1.8|3.36|1.76|0
1662498000000|2022-09-06 21:00:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1662498300000|2022-09-06 21:05:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1662498600000|2022-09-06 21:10:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1662498900000|2022-09-06 21:15:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1662499200000|2022-09-06 21:20:00|3.37|1.77|3.36|1.76|3.37|1.77|3.36|1.76|0
1662499500000|2022-09-06 21:25:00|3.37|1.77|3.37|1.77|3.37|1.77|3.37|1.77|0
1662500700000|2022-09-06 21:45:00|3.36|1.76|3.36|1.76|3.36|1.76|3.36|1.76|0
1662501300000|2022-09-06 21:55:00|3.37|1.77|3.37|1.77|3.37|1.77|3.36|1.76|0
1662501600000|2022-09-06 22:00:00|3.38|1.78|3.39|1.79|3.39|1.79|3.34|1.74|0
1662501900000|2022-09-06 22:05:00|3.4|1.8|3.39|1.79|3.4|1.8|3.36|1.76|0
1662502200000|2022-09-06 22:10:00|3.4|1.8|3.43|1.83|3.45|1.85|3.4|1.8|0
1662502500000|2022-09-06 22:15:00|3.44|1.84|3.44|1.84|3.44|1.84|3.4|1.8|0
1662502800000|2022-09-06 22:20:00|3.43|1.83|3.41|1.81|3.44|1.84|3.41|1.81|0
1662503100000|2022-09-06 22:25:00|3.42|1.82|3.43|1.83|3.43|1.83|3.41|1.81|0
1662503400000|2022-09-06 22:30:00|3.44|1.84|3.4|1.8|3.44|1.84|3.4|1.8|0
1662503700000|2022-09-06 22:35:00|3.41|1.81|3.4|1.8|3.41|1.81|3.38|1.78|0
1662504000000|2022-09-06 22:40:00|3.39|1.79|3.41|1.81|3.42|1.82|3.39|1.79|0
1662504300000|2022-09-06 22:45:00|3.4|1.8|3.43|1.83|3.43|1.83|3.4|1.8|0
1662504600000|2022-09-06 22:50:00|3.42|1.82|3.4|1.8|3.43|1.83|3.39|1.79|0
1662504900000|2022-09-06 22:55:00|3.41|1.81|3.4|1.8|3.43|1.83|3.4|1.8|0
1662505200000|2022-09-06 23:00:00|3.41|1.81|3.38|1.78|3.42|1.82|3.38|1.78|0
1662505500000|2022-09-06 23:05:00|3.39|1.79|3.32|1.72|3.39|1.79|3.31|1.71|0
1662505800000|2022-09-06 23:10:00|3.33|1.73|3.32|1.72|3.33|1.73|3.3|1.7|0
1662506100000|2022-09-06 23:15:00|3.33|1.73|3.33|1.73|3.35|1.75|3.33|1.73|0
1662506400000|2022-09-06 23:20:00|3.34|1.74|3.36|1.76|3.37|1.77|3.33|1.73|0
1662506700000|2022-09-06 23:25:00|3.37|1.77|3.34|1.74|3.38|1.78|3.34|1.74|0
1662507000000|2022-09-06 23:30:00|3.35|1.75|3.36|1.76|3.38|1.78|3.34|1.74|0
1662507300000|2022-09-06 23:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.36|1.76|0
1662507600000|2022-09-06 23:40:00|3.36|1.76|3.39|1.79|3.4|1.8|3.36|1.76|0
1662507900000|2022-09-06 23:45:00|3.38|1.78|3.35|1.75|3.39|1.79|3.33|1.73|0
1662508200000|2022-09-06 23:50:00|3.36|1.76|3.33|1.73|3.36|1.76|3.32|1.72|0
1662508500000|2022-09-06 23:55:00|3.32|1.72|3.33|1.73|3.35|1.75|3.31|1.71|0
1662508800000|2022-09-07 00:00:00|3.32|1.72|3.31|1.71|3.35|1.75|3.23|1.63|0
1662509100000|2022-09-07 00:05:00|3.3|1.7|3.36|1.76|3.36|1.76|3.3|1.7|0
1662509400000|2022-09-07 00:10:00|3.35|1.75|3.29|1.69|3.35|1.75|3.26|1.66|0
1662509700000|2022-09-07 00:15:00|3.28|1.68|3.05|1.45|3.28|1.68|3.04|1.44|0
1662510000000|2022-09-07 00:20:00|3.06|1.46|2.99|1.39|3.07|1.47|2.96|1.36|0
1662510300000|2022-09-07 00:25:00|3|1.4|3.04|1.44|3.05|1.45|3|1.4|0
1662510600000|2022-09-07 00:30:00|3.05|1.45|3|1.4|3.07|1.47|2.97|1.37|0
1662510900000|2022-09-07 00:35:00|3.01|1.41|3.01|1.41|3.02|1.42|2.97|1.37|0
1662511200000|2022-09-07 00:40:00|3|1.4|3.02|1.42|3.06|1.46|2.99|1.39|0
1662511500000|2022-09-07 00:45:00|3.01|1.41|3.06|1.46|3.08|1.48|3.01|1.41|0
1662511800000|2022-09-07 00:50:00|3.07|1.47|3.1|1.5|3.11|1.51|3.05|1.45|0
1662512100000|2022-09-07 00:55:00|3.09|1.49|3.11|1.51|3.13|1.53|3.07|1.47|0
1662512400000|2022-09-07 01:00:00|3.1|1.5|3.03|1.43|3.11|1.51|3.02|1.42|0
1662512700000|2022-09-07 01:05:00|3.02|1.42|3.04|1.44|3.06|1.46|3.02|1.42|0
1662513000000|2022-09-07 01:10:00|3.03|1.43|3.08|1.48|3.09|1.49|3.03|1.43|0
1662513300000|2022-09-07 01:15:00|3.1|1.5|3.08|1.48|3.11|1.51|3.05|1.45|0
1662513600000|2022-09-07 01:20:00|3.07|1.47|3.08|1.48|3.11|1.51|3.07|1.47|0
1662513900000|2022-09-07 01:25:00|3.07|1.47|3.09|1.49|3.12|1.52|3.07|1.47|0
1662514200000|2022-09-07 01:30:00|3.08|1.48|3.14|1.54|3.14|1.54|3.05|1.45|0
1662514500000|2022-09-07 01:35:00|3.13|1.53|3.12|1.52|3.13|1.53|3.07|1.47|0
1662514800000|2022-09-07 01:40:00|3.11|1.51|3.1|1.5|3.12|1.52|3.09|1.49|0
1662515100000|2022-09-07 01:45:00|3.09|1.49|3.17|1.57|3.18|1.58|3.08|1.48|0
1662515400000|2022-09-07 01:50:00|3.18|1.58|3.17|1.57|3.19|1.59|3.16|1.56|0
1662515700000|2022-09-07 01:55:00|3.18|1.58|3.16|1.56|3.18|1.58|3.16|1.56|0
1662516000000|2022-09-07 02:00:00|3.15|1.55|3.16|1.56|3.16|1.56|3.15|1.55|0
1662516300000|2022-09-07 02:05:00|3.15|1.55|3.17|1.57|3.18|1.58|3.15|1.55|0
1662516600000|2022-09-07 02:10:00|3.16|1.56|3.13|1.53|3.16|1.56|3.11|1.51|0
1662516900000|2022-09-07 02:15:00|3.14|1.54|3.11|1.51|3.14|1.54|3.11|1.51|0
1662517200000|2022-09-07 02:20:00|3.12|1.52|3.14|1.54|3.15|1.55|3.11|1.51|0
1662517500000|2022-09-07 02:25:00|3.15|1.55|3.19|1.59|3.2|1.6|3.14|1.54|0
1662517800000|2022-09-07 02:30:00|3.2|1.6|3.23|1.63|3.23|1.63|3.2|1.6|0
1662518100000|2022-09-07 02:35:00|3.24|1.64|3.18|1.58|3.25|1.65|3.17|1.57|0
1662518400000|2022-09-07 02:40:00|3.19|1.59|3.17|1.57|3.19|1.59|3.17|1.57|0
1662518700000|2022-09-07 02:45:00|3.18|1.58|3.19|1.59|3.2|1.6|3.17|1.57|0
1662519000000|2022-09-07 02:50:00|3.2|1.6|3.13|1.53|3.21|1.61|3.13|1.53|0
1662519300000|2022-09-07 02:55:00|3.12|1.52|3.12|1.52|3.13|1.53|3.11|1.51|0
1662519600000|2022-09-07 03:00:00|3.13|1.53|3.12|1.52|3.14|1.54|3.11|1.51|0
1662519900000|2022-09-07 03:05:00|3.13|1.53|3.1|1.5|3.13|1.53|3.1|1.5|0
1662520200000|2022-09-07 03:10:00|3.09|1.49|3.09|1.49|3.1|1.5|3.07|1.47|0
1662520500000|2022-09-07 03:15:00|3.1|1.5|3.05|1.45|3.1|1.5|3.04|1.44|0
1662520800000|2022-09-07 03:20:00|3.06|1.46|3.07|1.47|3.07|1.47|3.04|1.44|0
1662521100000|2022-09-07 03:25:00|3.06|1.46|3.13|1.53|3.13|1.53|3.05|1.45|0
1662521400000|2022-09-07 03:30:00|3.12|1.52|3.1|1.5|3.12|1.52|3.08|1.48|0
1662521700000|2022-09-07 03:35:00|3.09|1.49|3.06|1.46|3.1|1.5|3.06|1.46|0
1662522000000|2022-09-07 03:40:00|3.07|1.47|3.08|1.48|3.09|1.49|3.07|1.47|0
1662522300000|2022-09-07 03:45:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1662522600000|2022-09-07 03:50:00|3.08|1.48|3.14|1.54|3.15|1.55|3.07|1.47|0
1662522900000|2022-09-07 03:55:00|3.13|1.53|3.15|1.55|3.15|1.55|3.13|1.53|0
1662523200000|2022-09-07 04:00:00|3.14|1.54|3.11|1.51|3.15|1.55|3.11|1.51|0
1662523500000|2022-09-07 04:05:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1662523800000|2022-09-07 04:10:00|3.12|1.52|3.11|1.51|3.12|1.52|3.1|1.5|0
1662524100000|2022-09-07 04:15:00|3.12|1.52|3.11|1.51|3.12|1.52|3.11|1.51|0
1662524400000|2022-09-07 04:20:00|3.12|1.52|3.09|1.49|3.12|1.52|3.08|1.48|0
1662524700000|2022-09-07 04:25:00|3.08|1.48|3.09|1.49|3.1|1.5|3.08|1.48|0
1662525000000|2022-09-07 04:30:00|3.1|1.5|3.13|1.53|3.14|1.54|3.09|1.49|0
1662525300000|2022-09-07 04:35:00|3.14|1.54|3.16|1.56|3.17|1.57|3.13|1.53|0
1662525600000|2022-09-07 04:40:00|3.15|1.55|3.16|1.56|3.16|1.56|3.14|1.54|0
1662525900000|2022-09-07 04:45:00|3.17|1.57|3.2|1.6|3.2|1.6|3.16|1.56|0
1662526200000|2022-09-07 04:50:00|3.21|1.61|3.22|1.62|3.25|1.65|3.2|1.6|0
1662526500000|2022-09-07 04:55:00|3.23|1.63|3.22|1.62|3.24|1.64|3.21|1.61|0
1662526800000|2022-09-07 05:00:00|3.23|1.63|3.22|1.62|3.24|1.64|3.2|1.6|0
1662527100000|2022-09-07 05:05:00|3.23|1.63|3.28|1.68|3.28|1.68|3.22|1.62|0
1662527400000|2022-09-07 05:10:00|3.3|1.7|3.29|1.69|3.31|1.71|3.27|1.67|0
1662527700000|2022-09-07 05:15:00|3.28|1.68|3.33|1.73|3.34|1.74|3.28|1.68|0
1662528000000|2022-09-07 05:20:00|3.32|1.72|3.33|1.73|3.34|1.74|3.3|1.7|0
1662528300000|2022-09-07 05:25:00|3.34|1.74|3.26|1.66|3.34|1.74|3.26|1.66|0
1662528600000|2022-09-07 05:30:00|3.27|1.67|3.25|1.65|3.28|1.68|3.24|1.64|0
1662528900000|2022-09-07 05:35:00|3.26|1.66|3.23|1.63|3.26|1.66|3.23|1.63|0
1662529200000|2022-09-07 05:40:00|3.24|1.64|3.28|1.68|3.28|1.68|3.23|1.63|0
1662529500000|2022-09-07 05:45:00|3.3|1.7|3.28|1.68|3.31|1.71|3.26|1.66|0
1662529800000|2022-09-07 05:50:00|3.27|1.67|3.28|1.68|3.28|1.68|3.25|1.65|0
1662530100000|2022-09-07 05:55:00|3.29|1.69|3.24|1.64|3.29|1.69|3.24|1.64|0
1662530400000|2022-09-07 06:00:00|3.25|1.65|3.16|1.56|3.28|1.68|3.16|1.56|0
1662530700000|2022-09-07 06:05:00|3.17|1.57|3.18|1.58|3.19|1.59|3.16|1.56|0
1662531000000|2022-09-07 06:10:00|3.17|1.57|3.28|1.68|3.28|1.68|3.17|1.57|0
1662531300000|2022-09-07 06:15:00|3.29|1.69|3.3|1.7|3.31|1.71|3.24|1.64|0
1662531600000|2022-09-07 06:20:00|3.31|1.71|3.36|1.76|3.39|1.79|3.31|1.71|0
1662531900000|2022-09-07 06:25:00|3.35|1.75|3.34|1.74|3.37|1.77|3.33|1.73|0
1662532200000|2022-09-07 06:30:00|3.35|1.75|3.34|1.74|3.35|1.75|3.29|1.69|0
1662532500000|2022-09-07 06:35:00|3.33|1.73|3.35|1.75|3.36|1.76|3.31|1.71|0
1662532800000|2022-09-07 06:40:00|3.36|1.76|3.37|1.77|3.39|1.79|3.35|1.75|0
1662533100000|2022-09-07 06:45:00|3.36|1.76|3.4|1.8|3.44|1.84|3.36|1.76|0
1662533400000|2022-09-07 06:50:00|3.41|1.81|3.36|1.76|3.42|1.82|3.36|1.76|0
1662533700000|2022-09-07 06:55:00|3.37|1.77|3.34|1.74|3.39|1.79|3.34|1.74|0
1662534000000|2022-09-07 07:00:00|3.38|1.78|3.35|1.75|3.45|1.85|3.34|1.74|0
1662534300000|2022-09-07 07:05:00|3.25|1.85|3.21|1.81|3.3|1.9|3.21|1.81|0
1662534600000|2022-09-07 07:10:00|3.22|1.82|3.19|1.79|3.27|1.87|3.18|1.78|0
1662534900000|2022-09-07 07:15:00|3.2|1.8|3.19|1.79|3.25|1.85|3.19|1.79|0
1662535200000|2022-09-07 07:20:00|3.2|1.8|3.15|1.75|3.25|1.85|3.15|1.75|0
1662535500000|2022-09-07 07:25:00|3.16|1.76|3.13|1.73|3.16|1.76|3.09|1.69|0
1662535800000|2022-09-07 07:30:00|3.12|1.72|3.19|1.79|3.19|1.79|3.07|1.67|0
1662536100000|2022-09-07 07:35:00|3.18|1.78|3.22|1.82|3.25|1.85|3.17|1.77|0
1662536400000|2022-09-07 07:40:00|3.24|1.84|3.27|1.87|3.27|1.87|3.21|1.81|0
1662536700000|2022-09-07 07:45:00|3.26|1.86|3.39|1.99|3.39|1.99|3.26|1.86|0
1662537000000|2022-09-07 07:50:00|3.38|1.98|3.36|1.96|3.39|1.99|3.33|1.93|0
1662537300000|2022-09-07 07:55:00|3.37|1.97|3.43|2.03|3.46|2.06|3.36|1.96|0
1662537600000|2022-09-07 08:00:00|3.44|2.04|3.55|2.15|3.55|2.15|3.4|2|0
1662537900000|2022-09-07 08:05:00|3.54|2.14|3.46|2.06|3.7|2.3|3.43|2.03|0
1662538200000|2022-09-07 08:10:00|3.45|2.05|3.38|1.98|3.45|2.05|3.38|1.98|0
1662538500000|2022-09-07 08:15:00|3.39|1.99|3.4|2|3.43|2.03|3.35|1.95|0
1662538800000|2022-09-07 08:20:00|3.41|2.01|3.39|1.99|3.41|2.01|3.35|1.95|0
1662539100000|2022-09-07 08:25:00|3.38|1.98|3.36|1.96|3.41|2.01|3.36|1.96|0
1662539400000|2022-09-07 08:30:00|3.37|1.97|3.4|2|3.41|2.01|3.36|1.96|0
1662539700000|2022-09-07 08:35:00|3.39|1.99|3.34|1.94|3.41|2.01|3.34|1.94|0
1662540000000|2022-09-07 08:40:00|3.33|1.93|3.36|1.96|3.37|1.97|3.32|1.92|0
1662540300000|2022-09-07 08:45:00|3.37|1.97|3.43|2.03|3.43|2.03|3.37|1.97|0
1662540600000|2022-09-07 08:50:00|3.42|2.02|3.46|2.06|3.48|2.08|3.38|1.98|0
1662540900000|2022-09-07 08:55:00|3.45|2.05|3.48|2.08|3.5|2.1|3.45|2.05|0
1662541200000|2022-09-07 09:00:00|3.49|2.09|3.36|1.96|3.49|2.09|3.36|1.96|0
1662541500000|2022-09-07 09:05:00|3.37|1.97|3.34|1.94|3.39|1.99|3.34|1.94|0
1662541800000|2022-09-07 09:10:00|3.35|1.95|3.35|1.95|3.38|1.98|3.32|1.92|0
1662542100000|2022-09-07 09:15:00|3.36|1.96|3.41|2.01|3.41|2.01|3.36|1.96|0
1662542400000|2022-09-07 09:20:00|3.42|2.02|3.37|1.97|3.44|2.04|3.36|1.96|0
1662542700000|2022-09-07 09:25:00|3.38|1.98|3.39|1.99|3.41|2.01|3.35|1.95|0
1662543000000|2022-09-07 09:30:00|3.4|2|3.39|1.99|3.4|2|3.35|1.95|0
1662543300000|2022-09-07 09:35:00|3.4|2|3.34|1.94|3.43|2.03|3.34|1.94|0
1662543600000|2022-09-07 09:40:00|3.35|1.95|3.41|2.01|3.42|2.02|3.34|1.94|0
1662543900000|2022-09-07 09:45:00|3.39|1.99|3.44|2.04|3.45|2.05|3.38|1.98|0
1662544200000|2022-09-07 09:50:00|3.43|2.03|3.42|2.02|3.44|2.04|3.4|2|0
1662544500000|2022-09-07 09:55:00|3.43|2.03|3.46|2.06|3.46|2.06|3.43|2.03|0
1662544800000|2022-09-07 10:00:00|3.47|2.07|3.4|2|3.48|2.08|3.4|2|0
1662545100000|2022-09-07 10:05:00|3.39|1.99|3.4|2|3.45|2.05|3.39|1.99|0
1662545400000|2022-09-07 10:10:00|3.41|2.01|3.39|1.99|3.41|2.01|3.37|1.97|0
1662545700000|2022-09-07 10:15:00|3.38|1.98|3.4|2|3.4|2|3.33|1.93|0
1662546000000|2022-09-07 10:20:00|3.39|1.99|3.42|2.02|3.44|2.04|3.37|1.97|0
1662546300000|2022-09-07 10:25:00|3.43|2.03|3.45|2.05|3.45|2.05|3.4|2|0
1662546600000|2022-09-07 10:30:00|3.44|2.04|3.4|2|3.45|2.05|3.4|2|0
1662546900000|2022-09-07 10:35:00|3.39|1.99|3.44|2.04|3.47|2.07|3.39|1.99|0
1662547200000|2022-09-07 10:40:00|3.45|2.05|3.42|2.02|3.45|2.05|3.4|2|0
1662547500000|2022-09-07 10:45:00|3.43|2.03|3.38|1.98|3.43|2.03|3.35|1.95|0
1662547800000|2022-09-07 10:50:00|3.39|1.99|3.43|2.03|3.44|2.04|3.38|1.98|0
1662548100000|2022-09-07 10:55:00|3.42|2.02|3.39|1.99|3.43|2.03|3.37|1.97|0
1662548400000|2022-09-07 11:00:00|3.4|2|3.38|1.98|3.4|2|3.37|1.97|0
1662548700000|2022-09-07 11:05:00|3.39|1.99|3.35|1.95|3.42|2.02|3.35|1.95|0
1662549000000|2022-09-07 11:10:00|3.36|1.96|3.41|2.01|3.41|2.01|3.35|1.95|0
1662549300000|2022-09-07 11:15:00|3.42|2.02|3.39|1.99|3.42|2.02|3.38|1.98|0
1662549600000|2022-09-07 11:20:00|3.38|1.98|3.44|2.04|3.44|2.04|3.38|1.98|0
1662549900000|2022-09-07 11:25:00|3.43|2.03|3.43|2.03|3.44|2.04|3.43|2.03|0
1662550200000|2022-09-07 11:30:00|3.44|2.04|3.4|2|3.44|2.04|3.38|1.98|0
1662550500000|2022-09-07 11:35:00|3.39|1.99|3.15|1.75|3.41|2.01|3.15|1.75|0
1662550800000|2022-09-07 11:40:00|3.14|1.74|3.48|2.08|3.48|2.08|3.05|1.65|0
1662551100000|2022-09-07 11:45:00|3.47|2.07|3.36|1.96|3.47|2.07|3.33|1.93|0
1662551400000|2022-09-07 11:50:00|3.35|1.95|3.4|2|3.4|2|3.32|1.92|0
1662551700000|2022-09-07 11:55:00|3.39|1.99|3.37|1.97|3.42|2.02|3.35|1.95|0
1662552000000|2022-09-07 12:00:00|3.38|1.98|3.4|2|3.42|2.02|3.37|1.97|0
1662552300000|2022-09-07 12:05:00|3.39|1.99|3.25|1.85|3.39|1.99|3.2|1.8|0
1662552600000|2022-09-07 12:10:00|3.23|1.83|3.23|1.83|3.27|1.87|3.17|1.77|0
1662552900000|2022-09-07 12:15:00|3.24|1.84|3.25|1.85|3.29|1.89|3.22|1.82|0
1662553200000|2022-09-07 12:20:00|3.24|1.84|3.24|1.84|3.29|1.89|3.21|1.81|0
1662553500000|2022-09-07 12:25:00|3.25|1.85|3.22|1.82|3.26|1.86|3.2|1.8|0
1662553800000|2022-09-07 12:30:00|3.23|1.83|3.29|1.89|3.29|1.89|3.21|1.81|0
1662554100000|2022-09-07 12:35:00|3.28|1.88|3.38|1.98|3.38|1.98|3.26|1.86|0
1662554400000|2022-09-07 12:40:00|3.39|1.99|3.36|1.96|3.4|2|3.35|1.95|0
1662554700000|2022-09-07 12:45:00|3.37|1.97|3.31|1.91|3.37|1.97|3.29|1.89|0
1662555000000|2022-09-07 12:50:00|3.3|1.9|3.22|1.82|3.33|1.93|3.21|1.81|0
1662555300000|2022-09-07 12:55:00|3.23|1.83|3.34|1.94|3.34|1.94|3.23|1.83|0
1662555600000|2022-09-07 13:00:00|3.33|1.93|3.33|1.93|3.35|1.95|3.3|1.9|0
1662555900000|2022-09-07 13:05:00|3.32|1.92|3.35|1.95|3.38|1.98|3.32|1.92|0
1662556200000|2022-09-07 13:10:00|3.36|1.96|3.35|1.95|3.38|1.98|3.28|1.88|0
1662556500000|2022-09-07 13:15:00|3.36|1.96|3.43|2.03|3.43|2.03|3.35|1.95|0
1662556800000|2022-09-07 13:20:00|3.42|2.02|3.42|2.02|3.45|2.05|3.4|2|0
1662557100000|2022-09-07 13:25:00|3.43|2.03|3.4|2|3.43|2.03|3.36|1.96|0
1662557400000|2022-09-07 13:30:00|3.39|1.99|3.53|2.13|3.53|2.13|3.36|1.96|0
1662557700000|2022-09-07 13:35:00|3.54|2.14|3.79|2.39|3.81|2.41|3.52|2.12|0
1662558000000|2022-09-07 13:40:00|3.78|2.38|3.52|2.12|4.04|2.64|3.47|2.07|0
1662558300000|2022-09-07 13:45:00|3.55|2.15|3.57|2.17|3.62|2.22|3.52|2.12|0
1662558600000|2022-09-07 13:50:00|3.56|2.16|3.34|1.94|3.59|2.19|3.27|1.87|0
1662558900000|2022-09-07 13:55:00|3.32|1.92|3.31|1.91|3.45|2.05|3.27|1.87|0
1662559200000|2022-09-07 14:00:00|3.28|1.88|3.39|1.99|3.41|2.01|3.14|1.74|0
1662559500000|2022-09-07 14:05:00|3.38|1.98|3.31|1.91|3.43|2.03|3.25|1.85|0
1662559800000|2022-09-07 14:10:00|3.32|1.92|3.18|1.78|3.36|1.96|3.17|1.77|0
1662560100000|2022-09-07 14:15:00|3.17|1.77|3.29|1.89|3.32|1.92|3.12|1.72|0
1662560400000|2022-09-07 14:20:00|3.3|1.9|3.27|1.87|3.35|1.95|3.25|1.85|0
1662560700000|2022-09-07 14:25:00|3.26|1.86|3.43|2.03|3.44|2.04|3.23|1.83|0
1662561000000|2022-09-07 14:30:00|3.48|2.08|3.52|2.12|3.66|2.26|3.48|2.08|0
1662561300000|2022-09-07 14:35:00|3.53|2.13|3.5|2.1|3.58|2.18|3.45|2.05|0
1662561600000|2022-09-07 14:40:00|3.48|2.08|3.47|2.07|3.56|2.16|3.39|1.99|0
1662561900000|2022-09-07 14:45:00|3.48|2.08|3.45|2.05|3.49|2.09|3.41|2.01|0
1662562200000|2022-09-07 14:50:00|3.46|2.06|3.55|2.15|3.6|2.2|3.43|2.03|0
1662562500000|2022-09-07 14:55:00|3.54|2.14|3.53|2.13|3.61|2.21|3.52|2.12|0
1662562800000|2022-09-07 15:00:00|3.54|2.14|3.66|2.26|3.67|2.27|3.43|2.03|0
1662563100000|2022-09-07 15:05:00|3.64|2.24|3.72|2.32|3.77|2.37|3.6|2.2|0
1662563400000|2022-09-07 15:10:00|3.74|2.34|3.86|2.46|3.92|2.52|3.72|2.32|0
1662563700000|2022-09-07 15:15:00|3.85|2.45|3.37|1.97|3.92|2.52|3.34|1.94|0
1662564000000|2022-09-07 15:20:00|3.38|1.98|3.41|2.01|3.44|2.04|3.34|1.94|0
1662564300000|2022-09-07 15:25:00|3.4|2|3.33|1.93|3.44|2.04|3.33|1.93|0
1662564600000|2022-09-07 15:30:00|3.35|1.95|3.29|1.89|3.42|2.02|3.27|1.87|0
1662564900000|2022-09-07 15:35:00|3.31|1.91|3.34|1.94|3.39|1.99|3.3|1.9|0
1662565200000|2022-09-07 15:40:00|3.33|1.93|3.27|1.87|3.38|1.98|3.24|1.84|0
1662565500000|2022-09-07 15:45:00|3.29|1.89|3.36|1.96|3.39|1.99|3.27|1.87|0
1662565800000|2022-09-07 15:50:00|3.35|1.95|3.41|2.01|3.42|2.02|3.35|1.95|0
1662566100000|2022-09-07 15:55:00|3.42|2.02|3.35|1.95|3.45|2.05|3.34|1.94|0
1662566400000|2022-09-07 16:00:00|3.36|1.96|3.36|1.96|3.41|2.01|3.34|1.94|0
1662566700000|2022-09-07 16:05:00|3.35|1.95|3.4|2|3.4|2|3.26|1.86|0
1662567000000|2022-09-07 16:10:00|3.39|1.99|3.31|1.91|3.4|2|3.29|1.89|0
1662567300000|2022-09-07 16:15:00|3.3|1.9|3.23|1.83|3.33|1.93|3.22|1.82|0
1662567600000|2022-09-07 16:20:00|3.22|1.82|3.16|1.76|3.24|1.84|3.12|1.72|0
1662567900000|2022-09-07 16:25:00|3.15|1.75|3.24|1.84|3.26|1.86|3.14|1.74|0
1662568200000|2022-09-07 16:30:00|3.23|1.83|3.26|1.86|3.27|1.87|3.17|1.77|0
1662568500000|2022-09-07 16:35:00|3.27|1.87|3.4|2|3.4|2|3.23|1.83|0
1662568800000|2022-09-07 16:40:00|3.38|1.98|3.58|2.18|3.6|2.2|3.38|1.98|0
1662569100000|2022-09-07 16:45:00|3.6|2.2|3.58|2.18|3.63|2.23|3.55|2.15|0
1662569400000|2022-09-07 16:50:00|3.57|2.17|3.53|2.13|3.59|2.19|3.52|2.12|0
1662569700000|2022-09-07 16:55:00|3.52|2.12|3.56|2.16|3.56|2.16|3.46|2.06|0
1662570000000|2022-09-07 17:00:00|3.55|2.15|3.69|2.29|3.71|2.31|3.54|2.14|0
1662570300000|2022-09-07 17:05:00|3.68|2.28|3.67|2.27|3.71|2.31|3.63|2.23|0
1662570600000|2022-09-07 17:10:00|3.66|2.26|3.64|2.24|3.68|2.28|3.6|2.2|0
1662570900000|2022-09-07 17:15:00|3.65|2.25|3.59|2.19|3.68|2.28|3.57|2.17|0
1662571200000|2022-09-07 17:20:00|3.58|2.18|3.6|2.2|3.68|2.28|3.57|2.17|0
1662571500000|2022-09-07 17:25:00|3.61|2.21|3.54|2.14|3.61|2.21|3.52|2.12|0
1662571800000|2022-09-07 17:30:00|3.55|2.15|3.66|2.26|3.67|2.27|3.53|2.13|0
1662572100000|2022-09-07 17:35:00|3.65|2.25|3.75|2.35|3.77|2.37|3.64|2.24|0
1662572400000|2022-09-07 17:40:00|3.74|2.34|3.92|2.52|3.93|2.53|3.74|2.34|0
1662572700000|2022-09-07 17:45:00|3.91|2.51|3.95|2.55|3.96|2.56|3.86|2.46|0
1662573000000|2022-09-07 17:50:00|3.94|2.54|3.99|2.59|4.01|2.61|3.93|2.53|0
1662573300000|2022-09-07 17:55:00|4.01|2.61|3.97|2.57|4.01|2.61|3.92|2.52|0
1662573600000|2022-09-07 18:00:00|3.99|2.59|4.25|2.85|4.26|2.86|3.95|2.55|0
1662573900000|2022-09-07 18:05:00|4.26|2.86|3.91|2.51|4.41|3.01|3.88|2.48|0
1662574200000|2022-09-07 18:10:00|3.9|2.5|3.92|2.52|3.94|2.54|3.86|2.46|0
1662574500000|2022-09-07 18:15:00|3.93|2.53|3.75|2.35|3.96|2.56|3.75|2.35|0
1662574800000|2022-09-07 18:20:00|3.76|2.36|3.78|2.38|3.8|2.4|3.73|2.33|0
1662575100000|2022-09-07 18:25:00|3.8|2.4|3.93|2.53|3.93|2.53|3.78|2.38|0
1662575400000|2022-09-07 18:30:00|3.94|2.54|4|2.6|4|2.6|3.87|2.47|0
1662575700000|2022-09-07 18:35:00|3.99|2.59|3.98|2.58|4.04|2.64|3.95|2.55|0
1662576000000|2022-09-07 18:40:00|3.97|2.57|4|2.6|4.06|2.66|3.97|2.57|0
1662576300000|2022-09-07 18:45:00|4.01|2.61|4.05|2.65|4.05|2.65|3.98|2.58|0
1662576600000|2022-09-07 18:50:00|4.04|2.64|4.06|2.66|4.08|2.68|3.95|2.55|0
1662576900000|2022-09-07 18:55:00|4.07|2.67|4.16|2.76|4.18|2.78|4.02|2.62|0
1662577200000|2022-09-07 19:00:00|4.17|2.77|4.14|2.74|4.19|2.79|4.09|2.69|0
1662577500000|2022-09-07 19:05:00|4.15|2.75|4.25|2.85|4.25|2.85|4.11|2.71|0
1662577800000|2022-09-07 19:10:00|4.26|2.86|4.22|2.82|4.26|2.86|4.16|2.76|0
1662578100000|2022-09-07 19:15:00|4.23|2.83|4.16|2.76|4.3|2.9|4.13|2.73|0
1662578400000|2022-09-07 19:20:00|4.15|2.75|4.22|2.82|4.23|2.83|4.11|2.71|0
1662578700000|2022-09-07 19:25:00|4.21|2.81|4.34|2.94|4.37|2.97|4.21|2.81|0
1662579000000|2022-09-07 19:30:00|4.36|2.96|4.29|2.89|4.36|2.96|4.22|2.82|0
1662579300000|2022-09-07 19:35:00|4.28|2.88|4.2|2.8|4.31|2.91|4.16|2.76|0
1662579600000|2022-09-07 19:40:00|4.19|2.79|4.2|2.8|4.22|2.82|4.11|2.71|0
1662579900000|2022-09-07 19:45:00|4.18|2.78|4.33|2.93|4.36|2.96|4.18|2.78|0
1662580200000|2022-09-07 19:50:00|4.32|2.92|4.22|2.82|4.32|2.92|4.15|2.75|0
1662580500000|2022-09-07 19:55:00|4.21|2.81|4.16|2.76|4.21|2.81|4.06|2.66|0
1662580800000|2022-09-07 20:00:00|4.13|2.73|4.08|2.68|4.13|2.73|4.03|2.63|0
1662581100000|2022-09-07 20:05:00|4.1|2.7|4.08|2.68|4.1|2.7|4.02|2.62|0
1662581400000|2022-09-07 20:10:00|4.06|2.66|4.04|2.64|4.09|2.69|4.04|2.64|0
1662581700000|2022-09-07 20:15:00|4.17|2.57|4.22|2.62|4.22|2.62|4.17|2.57|0
1662582000000|2022-09-07 20:20:00|4.23|2.63|4.24|2.64|4.26|2.66|4.23|2.63|0
1662582300000|2022-09-07 20:25:00|4.25|2.65|4.24|2.64|4.27|2.67|4.24|2.64|0
1662582600000|2022-09-07 20:30:00|4.25|2.65|4.24|2.64|4.26|2.66|4.23|2.63|0
1662582900000|2022-09-07 20:35:00|4.25|2.65|4.25|2.65|4.25|2.65|4.24|2.64|0
1662583200000|2022-09-07 20:40:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1662583500000|2022-09-07 20:45:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1662583800000|2022-09-07 20:50:00|4.24|2.64|4.23|2.63|4.25|2.65|4.23|2.63|0
1662584100000|2022-09-07 20:55:00|4.21|2.61|4.2|2.6|4.23|2.63|4.2|2.6|0
1662584400000|2022-09-07 21:00:00|4.21|2.61|4.21|2.61|4.21|2.61|4.19|2.59|0
1662584700000|2022-09-07 21:05:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1662585000000|2022-09-07 21:10:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1662585300000|2022-09-07 21:15:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1662585600000|2022-09-07 21:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1662585900000|2022-09-07 21:25:00|4.24|2.64|4.24|2.64|4.24|2.64|4.24|2.64|0
1662586200000|2022-09-07 21:30:00|4.23|2.63|4.24|2.64|4.24|2.64|4.23|2.63|0
1662586500000|2022-09-07 21:35:00|4.23|2.63|4.23|2.63|4.23|2.63|4.23|2.63|0
1662586800000|2022-09-07 21:40:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1662587100000|2022-09-07 21:45:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1662587400000|2022-09-07 21:50:00|4.24|2.64|4.23|2.63|4.24|2.64|4.22|2.62|0
1662587700000|2022-09-07 21:55:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1662588000000|2022-09-07 22:00:00|4.22|2.62|4.31|2.71|4.34|2.74|4.22|2.62|0
1662588300000|2022-09-07 22:05:00|4.3|2.7|4.35|2.75|4.35|2.75|4.3|2.7|0
1662588600000|2022-09-07 22:10:00|4.34|2.74|4.32|2.72|4.35|2.75|4.32|2.72|0
1662588900000|2022-09-07 22:15:00|4.31|2.71|4.3|2.7|4.33|2.73|4.29|2.69|0
1662589200000|2022-09-07 22:20:00|4.31|2.71|4.31|2.71|4.32|2.72|4.29|2.69|0
1662589500000|2022-09-07 22:25:00|4.3|2.7|4.29|2.69|4.31|2.71|4.29|2.69|0
1662589800000|2022-09-07 22:30:00|4.3|2.7|4.27|2.67|4.3|2.7|4.27|2.67|0
1662590100000|2022-09-07 22:35:00|4.26|2.66|4.24|2.64|4.26|2.66|4.22|2.62|0
1662590400000|2022-09-07 22:40:00|4.22|2.62|4.22|2.62|4.24|2.64|4.22|2.62|0
1662590700000|2022-09-07 22:45:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1662591000000|2022-09-07 22:50:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1662591300000|2022-09-07 22:55:00|4.2|2.6|4.26|2.66|4.26|2.66|4.2|2.6|0
1662591600000|2022-09-07 23:00:00|4.25|2.65|4.21|2.61|4.25|2.65|4.2|2.6|0
1662591900000|2022-09-07 23:05:00|4.2|2.6|4.23|2.63|4.23|2.63|4.2|2.6|0
1662592200000|2022-09-07 23:10:00|4.24|2.64|4.22|2.62|4.24|2.64|4.22|2.62|0
1662592500000|2022-09-07 23:15:00|4.23|2.63|4.23|2.63|4.3|2.7|4.23|2.63|0
1662592800000|2022-09-07 23:20:00|4.24|2.64|4.19|2.59|4.24|2.64|4.18|2.58|0
1662593100000|2022-09-07 23:25:00|4.18|2.58|4.18|2.58|4.19|2.59|4.18|2.58|0
1662593400000|2022-09-07 23:30:00|4.19|2.59|4.19|2.59|4.19|2.59|4.18|2.58|0
1662593700000|2022-09-07 23:35:00|4.15|2.55|4.16|2.56|4.17|2.57|4.14|2.54|0
1662594000000|2022-09-07 23:40:00|4.15|2.55|4.15|2.55|4.17|2.57|4.15|2.55|0
1662594300000|2022-09-07 23:45:00|4.16|2.56|4.17|2.57|4.17|2.57|4.15|2.55|0
1662594600000|2022-09-07 23:50:00|4.16|2.56|4.13|2.53|4.16|2.56|4.13|2.53|0
1662594900000|2022-09-07 23:55:00|4.14|2.54|4.15|2.55|4.15|2.55|4.13|2.53|0
1662595200000|2022-09-08 00:00:00|4.14|2.54|4.12|2.52|4.2|2.6|4.11|2.51|0
1662595500000|2022-09-08 00:05:00|4.13|2.53|4.12|2.52|4.15|2.55|4.11|2.51|0
1662595800000|2022-09-08 00:10:00|4.13|2.53|4.14|2.54|4.16|2.56|4.11|2.51|0
1662596100000|2022-09-08 00:15:00|4.15|2.55|4.28|2.68|4.32|2.72|4.15|2.55|0
1662596400000|2022-09-08 00:20:00|4.27|2.67|4.26|2.66|4.34|2.74|4.25|2.65|0
1662596700000|2022-09-08 00:25:00|4.25|2.65|4.27|2.67|4.28|2.68|4.24|2.64|0
1662597000000|2022-09-08 00:30:00|4.26|2.66|4.23|2.63|4.28|2.68|4.21|2.61|0
1662597300000|2022-09-08 00:35:00|4.22|2.62|4.26|2.66|4.26|2.66|4.2|2.6|0
1662597600000|2022-09-08 00:40:00|4.25|2.65|4.24|2.64|4.25|2.65|4.22|2.62|0
1662597900000|2022-09-08 00:45:00|4.23|2.63|4.23|2.63|4.25|2.65|4.22|2.62|0
1662598200000|2022-09-08 00:50:00|4.22|2.62|4.26|2.66|4.27|2.67|4.21|2.61|0
1662598500000|2022-09-08 00:55:00|4.27|2.67|4.27|2.67|4.29|2.69|4.25|2.65|0
1662598800000|2022-09-08 01:00:00|4.26|2.66|4.27|2.67|4.29|2.69|4.25|2.65|0
1662599100000|2022-09-08 01:05:00|4.26|2.66|4.35|2.75|4.37|2.77|4.26|2.66|0
1662599400000|2022-09-08 01:10:00|4.36|2.76|4.36|2.76|4.37|2.77|4.34|2.74|0
1662599700000|2022-09-08 01:15:00|4.35|2.75|4.27|2.67|4.39|2.79|4.26|2.66|0
1662600000000|2022-09-08 01:20:00|4.26|2.66|4.31|2.71|4.33|2.73|4.25|2.65|0
1662600300000|2022-09-08 01:25:00|4.3|2.7|4.33|2.73|4.34|2.74|4.3|2.7|0
1662600600000|2022-09-08 01:30:00|4.34|2.74|4.31|2.71|4.34|2.74|4.3|2.7|0
1662600900000|2022-09-08 01:35:00|4.32|2.72|4.25|2.65|4.33|2.73|4.25|2.65|0
1662601200000|2022-09-08 01:40:00|4.26|2.66|4.26|2.66|4.3|2.7|4.26|2.66|0
1662601500000|2022-09-08 01:45:00|4.27|2.67|4.28|2.68|4.29|2.69|4.27|2.67|0
1662601800000|2022-09-08 01:50:00|4.29|2.69|4.28|2.68|4.29|2.69|4.26|2.66|0
1662602100000|2022-09-08 01:55:00|4.27|2.67|4.26|2.66|4.28|2.68|4.26|2.66|0
1662602400000|2022-09-08 02:00:00|4.27|2.67|4.28|2.68|4.3|2.7|4.26|2.66|0
1662602700000|2022-09-08 02:05:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1662603000000|2022-09-08 02:10:00|4.28|2.68|4.26|2.66|4.29|2.69|4.26|2.66|0
1662603300000|2022-09-08 02:15:00|4.27|2.67|4.27|2.67|4.28|2.68|4.24|2.64|0
1662603600000|2022-09-08 02:20:00|4.28|2.68|4.29|2.69|4.29|2.69|4.26|2.66|0
1662603900000|2022-09-08 02:25:00|4.28|2.68|4.26|2.66|4.3|2.7|4.26|2.66|0
1662604200000|2022-09-08 02:30:00|4.27|2.67|4.25|2.65|4.28|2.68|4.25|2.65|0
1662604500000|2022-09-08 02:35:00|4.24|2.64|4.19|2.59|4.24|2.64|4.18|2.58|0
1662604800000|2022-09-08 02:40:00|4.18|2.58|4.19|2.59|4.2|2.6|4.18|2.58|0
1662605100000|2022-09-08 02:45:00|4.2|2.6|4.18|2.58|4.2|2.6|4.15|2.55|0
1662605400000|2022-09-08 02:50:00|4.17|2.57|4.16|2.56|4.18|2.58|4.16|2.56|0
1662605700000|2022-09-08 02:55:00|4.17|2.57|4.15|2.55|4.18|2.58|4.15|2.55|0
1662606000000|2022-09-08 03:00:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1662606300000|2022-09-08 03:05:00|4.17|2.57|4.21|2.61|4.22|2.62|4.17|2.57|0
1662606600000|2022-09-08 03:10:00|4.22|2.62|4.28|2.68|4.28|2.68|4.2|2.6|0
1662606900000|2022-09-08 03:15:00|4.27|2.67|4.27|2.67|4.28|2.68|4.24|2.64|0
1662607200000|2022-09-08 03:20:00|4.28|2.68|4.25|2.65|4.28|2.68|4.24|2.64|0
1662607500000|2022-09-08 03:25:00|4.26|2.66|4.2|2.6|4.26|2.66|4.2|2.6|0
1662607800000|2022-09-08 03:30:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1662608100000|2022-09-08 03:35:00|4.24|2.64|4.21|2.61|4.26|2.66|4.2|2.6|0
1662608400000|2022-09-08 03:40:00|4.2|2.6|4.22|2.62|4.23|2.63|4.19|2.59|0
1662608700000|2022-09-08 03:45:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1662609000000|2022-09-08 03:50:00|4.19|2.59|4.19|2.59|4.21|2.61|4.18|2.58|0
1662609300000|2022-09-08 03:55:00|4.2|2.6|4.21|2.61|4.23|2.63|4.19|2.59|0
1662609600000|2022-09-08 04:00:00|4.22|2.62|4.26|2.66|4.26|2.66|4.22|2.62|0
1662609900000|2022-09-08 04:05:00|4.25|2.65|4.26|2.66|4.26|2.66|4.23|2.63|0
1662610200000|2022-09-08 04:10:00|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1662610500000|2022-09-08 04:15:00|4.29|2.69|4.25|2.65|4.29|2.69|4.25|2.65|0
1662610800000|2022-09-08 04:20:00|4.26|2.66|4.31|2.71|4.31|2.71|4.26|2.66|0
1662611100000|2022-09-08 04:25:00|4.3|2.7|4.28|2.68|4.3|2.7|4.26|2.66|0
1662611400000|2022-09-08 04:30:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1662611700000|2022-09-08 04:35:00|4.26|2.66|4.29|2.69|4.3|2.7|4.26|2.66|0
1662612000000|2022-09-08 04:40:00|4.3|2.7|4.31|2.71|4.32|2.72|4.29|2.69|0
1662612300000|2022-09-08 04:45:00|4.3|2.7|4.3|2.7|4.32|2.72|4.29|2.69|0
1662612600000|2022-09-08 04:50:00|4.29|2.69|4.3|2.7|4.3|2.7|4.28|2.68|0
1662612900000|2022-09-08 04:55:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1662613200000|2022-09-08 05:00:00|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1662613500000|2022-09-08 05:05:00|4.33|2.73|4.34|2.74|4.36|2.76|4.33|2.73|0
1662613800000|2022-09-08 05:10:00|4.35|2.75|4.34|2.74|4.37|2.77|4.32|2.72|0
1662614100000|2022-09-08 05:15:00|4.33|2.73|4.37|2.77|4.38|2.78|4.31|2.71|0
1662614400000|2022-09-08 05:20:00|4.36|2.76|4.34|2.74|4.37|2.77|4.33|2.73|0
1662614700000|2022-09-08 05:25:00|4.35|2.75|4.35|2.75|4.37|2.77|4.34|2.74|0
1662615000000|2022-09-08 05:30:00|4.34|2.74|4.32|2.72|4.36|2.76|4.31|2.71|0
1662615300000|2022-09-08 05:35:00|4.33|2.73|4.35|2.75|4.35|2.75|4.32|2.72|0
1662615600000|2022-09-08 05:40:00|4.34|2.74|4.29|2.69|4.35|2.75|4.28|2.68|0
1662615900000|2022-09-08 05:45:00|4.28|2.68|4.31|2.71|4.32|2.72|4.27|2.67|0
1662616200000|2022-09-08 05:50:00|4.3|2.7|4.29|2.69|4.32|2.72|4.28|2.68|0
1662616500000|2022-09-08 05:55:00|4.3|2.7|4.36|2.76|4.37|2.77|4.28|2.68|0
1662616800000|2022-09-08 06:00:00|4.34|2.74|4.42|2.82|4.44|2.84|4.29|2.69|0
1662617100000|2022-09-08 06:05:00|4.41|2.81|4.45|2.85|4.45|2.85|4.34|2.74|0
1662617400000|2022-09-08 06:10:00|4.46|2.86|4.56|2.96|4.56|2.96|4.43|2.83|0
1662617700000|2022-09-08 06:15:00|4.55|2.95|4.58|2.98|4.62|3.02|4.55|2.95|0
1662618000000|2022-09-08 06:20:00|4.59|2.99|4.5|2.9|4.6|3|4.49|2.89|0
1662618300000|2022-09-08 06:25:00|4.51|2.91|4.48|2.88|4.52|2.92|4.48|2.88|0
1662618600000|2022-09-08 06:30:00|4.47|2.87|4.48|2.88|4.49|2.89|4.45|2.85|0
1662618900000|2022-09-08 06:35:00|4.47|2.87|4.4|2.8|4.47|2.87|4.36|2.76|0
1662619200000|2022-09-08 06:40:00|4.41|2.81|4.43|2.83|4.43|2.83|4.38|2.78|0
1662619500000|2022-09-08 06:45:00|4.44|2.84|4.38|2.78|4.44|2.84|4.36|2.76|0
1662619800000|2022-09-08 06:50:00|4.36|2.76|4.36|2.76|4.39|2.79|4.35|2.75|0
1662620100000|2022-09-08 06:55:00|4.35|2.75|4.35|2.75|4.38|2.78|4.34|2.74|0
1662620400000|2022-09-08 07:00:00|4.36|2.76|4.4|2.8|4.42|2.82|4.31|2.71|0
1662620700000|2022-09-08 07:05:00|4.3|2.9|4.31|2.91|4.34|2.94|4.27|2.87|0
1662621000000|2022-09-08 07:10:00|4.34|2.94|4.3|2.9|4.34|2.94|4.25|2.85|0
1662621300000|2022-09-08 07:15:00|4.28|2.88|4.18|2.78|4.29|2.89|4.14|2.74|0
1662621600000|2022-09-08 07:20:00|4.17|2.77|4.07|2.67|4.17|2.77|3.99|2.59|0
1662621900000|2022-09-08 07:25:00|4.05|2.65|4.03|2.63|4.05|2.65|3.96|2.56|0
1662622200000|2022-09-08 07:30:00|4.02|2.62|3.95|2.55|4.02|2.62|3.89|2.49|0
1662622500000|2022-09-08 07:35:00|3.94|2.54|3.95|2.55|3.97|2.57|3.89|2.49|0
1662622800000|2022-09-08 07:40:00|3.96|2.56|3.98|2.58|3.99|2.59|3.9|2.5|0
1662623100000|2022-09-08 07:45:00|3.97|2.57|4|2.6|4.01|2.61|3.95|2.55|0
1662623400000|2022-09-08 07:50:00|3.99|2.59|3.88|2.48|3.99|2.59|3.84|2.44|0
1662623700000|2022-09-08 07:55:00|3.89|2.49|3.95|2.55|3.97|2.57|3.86|2.46|0
1662624000000|2022-09-08 08:00:00|3.92|2.52|3.87|2.47|3.94|2.54|3.82|2.42|0
1662624300000|2022-09-08 08:05:00|3.86|2.46|3.87|2.47|3.92|2.52|3.85|2.45|0
1662624600000|2022-09-08 08:10:00|3.86|2.46|3.97|2.57|3.97|2.57|3.86|2.46|0
1662624900000|2022-09-08 08:15:00|3.96|2.56|3.99|2.59|4.02|2.62|3.93|2.53|0
1662625200000|2022-09-08 08:20:00|4|2.6|3.92|2.52|4.02|2.62|3.9|2.5|0
1662625500000|2022-09-08 08:25:00|3.93|2.53|3.97|2.57|3.98|2.58|3.88|2.48|0
1662625800000|2022-09-08 08:30:00|3.96|2.56|3.93|2.53|3.98|2.58|3.92|2.52|0
1662626100000|2022-09-08 08:35:00|3.95|2.55|3.93|2.53|3.96|2.56|3.92|2.52|0
1662626400000|2022-09-08 08:40:00|3.95|2.55|4|2.6|4.01|2.61|3.93|2.53|0
1662626700000|2022-09-08 08:45:00|4.01|2.61|4.02|2.62|4.04|2.64|3.99|2.59|0
1662627000000|2022-09-08 08:50:00|4.03|2.63|4.04|2.64|4.05|2.65|3.99|2.59|0
1662627300000|2022-09-08 08:55:00|4.05|2.65|4.09|2.69|4.09|2.69|4.02|2.62|0
1662627600000|2022-09-08 09:00:00|4.08|2.68|4.1|2.7|4.1|2.7|4.06|2.66|0
1662627900000|2022-09-08 09:05:00|4.11|2.71|4.04|2.64|4.12|2.72|4.03|2.63|0
1662628200000|2022-09-08 09:10:00|4.03|2.63|4.01|2.61|4.05|2.65|4.01|2.61|0
1662628500000|2022-09-08 09:15:00|4.02|2.62|4.04|2.64|4.05|2.65|3.99|2.59|0
1662628800000|2022-09-08 09:20:00|4.05|2.65|4.03|2.63|4.06|2.66|4.01|2.61|0
1662629100000|2022-09-08 09:25:00|4.04|2.64|4.04|2.64|4.05|2.65|4.02|2.62|0
1662629400000|2022-09-08 09:30:00|4.03|2.63|4|2.6|4.03|2.63|3.96|2.56|0
1662629700000|2022-09-08 09:35:00|4.01|2.61|4.07|2.67|4.07|2.67|3.97|2.57|0
1662630000000|2022-09-08 09:40:00|4.06|2.66|4|2.6|4.08|2.68|4|2.6|0
1662630300000|2022-09-08 09:45:00|4.01|2.61|3.99|2.59|4.04|2.64|3.98|2.58|0
1662630600000|2022-09-08 09:50:00|3.98|2.58|4.01|2.61|4.03|2.63|3.96|2.56|0
1662630900000|2022-09-08 09:55:00|4|2.6|4.07|2.67|4.07|2.67|4|2.6|0
1662631200000|2022-09-08 10:00:00|4.06|2.66|4.04|2.64|4.11|2.71|4.04|2.64|0
1662631500000|2022-09-08 10:05:00|4.03|2.63|4.06|2.66|4.07|2.67|3.98|2.58|0
1662631800000|2022-09-08 10:10:00|4.07|2.67|4.05|2.65|4.07|2.67|4.01|2.61|0
1662632100000|2022-09-08 10:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4|2.6|0
1662632400000|2022-09-08 10:20:00|4.03|2.63|4.08|2.68|4.08|2.68|4.01|2.61|0
1662632700000|2022-09-08 10:25:00|4.07|2.67|4.08|2.68|4.09|2.69|4.03|2.63|0
1662633000000|2022-09-08 10:30:00|4.09|2.69|4.1|2.7|4.1|2.7|4.07|2.67|0
1662633300000|2022-09-08 10:35:00|4.09|2.69|4.12|2.72|4.14|2.74|4.05|2.65|0
1662633600000|2022-09-08 10:40:00|4.11|2.71|4.14|2.74|4.15|2.75|4.08|2.68|0
1662633900000|2022-09-08 10:45:00|4.15|2.75|4.19|2.79|4.24|2.84|4.13|2.73|0
1662634200000|2022-09-08 10:50:00|4.2|2.8|4.23|2.83|4.24|2.84|4.18|2.78|0
1662634500000|2022-09-08 10:55:00|4.22|2.82|4.18|2.78|4.22|2.82|4.16|2.76|0
1662634800000|2022-09-08 11:00:00|4.17|2.77|4.26|2.86|4.26|2.86|4.16|2.76|0
1662635100000|2022-09-08 11:05:00|4.25|2.85|4.25|2.85|4.25|2.85|4.18|2.78|0
1662635400000|2022-09-08 11:10:00|4.26|2.86|4.22|2.82|4.32|2.92|4.22|2.82|0
1662635700000|2022-09-08 11:15:00|4.21|2.81|4.16|2.76|4.21|2.81|4.15|2.75|0
1662636000000|2022-09-08 11:20:00|4.17|2.77|4.13|2.73|4.18|2.78|4.12|2.72|0
1662636300000|2022-09-08 11:25:00|4.14|2.74|4.16|2.76|4.16|2.76|4.11|2.71|0
1662636600000|2022-09-08 11:30:00|4.13|2.73|4.05|2.65|4.14|2.74|4.03|2.63|0
1662636900000|2022-09-08 11:35:00|4.06|2.66|4.09|2.69|4.09|2.69|4|2.6|0
1662637200000|2022-09-08 11:40:00|4.08|2.68|4.06|2.66|4.13|2.73|4.04|2.64|0
1662637500000|2022-09-08 11:45:00|4.05|2.65|3.99|2.59|4.06|2.66|3.99|2.59|0
1662637800000|2022-09-08 11:50:00|4|2.6|4.01|2.61|4.05|2.65|3.99|2.59|0
1662638100000|2022-09-08 11:55:00|4.03|2.63|4.06|2.66|4.07|2.67|4|2.6|0
1662638400000|2022-09-08 12:00:00|4.07|2.67|4.1|2.7|4.12|2.72|4.04|2.64|0
1662638700000|2022-09-08 12:05:00|4.11|2.71|4.13|2.73|4.15|2.75|4.1|2.7|0
1662639000000|2022-09-08 12:10:00|4.14|2.74|4.12|2.72|4.15|2.75|4.12|2.72|0
1662639300000|2022-09-08 12:15:00|4.05|2.65|3.83|2.43|4.28|2.88|3.78|2.38|0
1662639600000|2022-09-08 12:20:00|3.8|2.4|4.04|2.64|4.05|2.65|3.8|2.4|0
1662639900000|2022-09-08 12:25:00|4.05|2.65|3.96|2.56|4.05|2.65|3.9|2.5|0
1662640200000|2022-09-08 12:30:00|3.93|2.53|3.72|2.32|3.95|2.55|3.72|2.32|0
1662640500000|2022-09-08 12:35:00|3.74|2.34|3.75|2.35|3.8|2.4|3.72|2.32|0
1662640800000|2022-09-08 12:40:00|3.76|2.36|3.95|2.55|3.99|2.59|3.72|2.32|0
1662641100000|2022-09-08 12:45:00|3.93|2.53|4.01|2.61|4.06|2.66|3.92|2.52|0
1662641400000|2022-09-08 12:50:00|4.02|2.62|3.95|2.55|4.1|2.7|3.9|2.5|0
1662641700000|2022-09-08 12:55:00|3.94|2.54|3.78|2.38|3.94|2.54|3.76|2.36|0
1662642000000|2022-09-08 13:00:00|3.77|2.37|3.88|2.48|3.93|2.53|3.69|2.29|0
1662642300000|2022-09-08 13:05:00|3.9|2.5|3.82|2.42|3.91|2.51|3.78|2.38|0
1662642600000|2022-09-08 13:10:00|3.81|2.41|3.71|2.31|3.88|2.48|3.71|2.31|0
1662642900000|2022-09-08 13:15:00|3.73|2.33|3.81|2.41|3.82|2.42|3.68|2.28|0
1662643200000|2022-09-08 13:20:00|3.82|2.42|3.77|2.37|3.82|2.42|3.68|2.28|0
1662643500000|2022-09-08 13:25:00|3.75|2.35|3.68|2.28|3.78|2.38|3.67|2.27|0
1662643800000|2022-09-08 13:30:00|3.7|2.3|3.65|2.25|3.8|2.4|3.48|2.08|0
1662644100000|2022-09-08 13:35:00|3.64|2.24|3.75|2.35|3.78|2.38|3.58|2.18|0
1662644400000|2022-09-08 13:40:00|3.73|2.33|3.83|2.43|4.23|2.83|3.59|2.19|0
1662644700000|2022-09-08 13:45:00|3.81|2.41|3.8|2.4|3.89|2.49|3.65|2.25|0
1662645000000|2022-09-08 13:50:00|3.78|2.38|3.89|2.49|3.93|2.53|3.71|2.31|0
1662645300000|2022-09-08 13:55:00|3.88|2.48|3.93|2.53|4.04|2.64|3.84|2.44|0
1662645600000|2022-09-08 14:00:00|3.97|2.57|3.68|2.28|4|2.6|3.63|2.23|0
1662645900000|2022-09-08 14:05:00|3.67|2.27|3.87|2.47|3.95|2.55|3.66|2.26|0
1662646200000|2022-09-08 14:10:00|3.85|2.45|3.8|2.4|3.97|2.57|3.74|2.34|0
1662646500000|2022-09-08 14:15:00|3.83|2.43|4.2|2.8|4.22|2.82|3.74|2.34|0
1662646800000|2022-09-08 14:20:00|4.18|2.78|4.03|2.63|4.3|2.9|4.01|2.61|0
1662647100000|2022-09-08 14:25:00|4.01|2.61|4.07|2.67|4.15|2.75|3.97|2.57|0
1662647400000|2022-09-08 14:30:00|4.08|2.68|4.25|2.85|4.28|2.88|3.99|2.59|0
1662647700000|2022-09-08 14:35:00|4.26|2.86|4.41|3.01|4.46|3.06|4.17|2.77|0
1662648000000|2022-09-08 14:40:00|4.42|3.02|4.49|3.09|4.69|3.29|4.35|2.95|0
1662648300000|2022-09-08 14:45:00|4.5|3.1|4.19|2.79|4.5|3.1|4.14|2.74|0
1662648600000|2022-09-08 14:50:00|4.16|2.76|4.23|2.83|4.25|2.85|4.09|2.69|0
1662648900000|2022-09-08 14:55:00|4.22|2.82|4.36|2.96|4.39|2.99|4.18|2.78|0
1662649200000|2022-09-08 15:00:00|4.37|2.97|4.79|3.39|4.86|3.46|4.34|2.94|0
1662649500000|2022-09-08 15:05:00|4.78|3.38|4.85|3.45|4.9|3.5|4.78|3.38|0
1662649800000|2022-09-08 15:10:00|4.86|3.46|4.88|3.48|4.89|3.49|4.75|3.35|0
1662650100000|2022-09-08 15:15:00|4.89|3.49|4.89|3.49|4.94|3.54|4.82|3.42|0
1662650400000|2022-09-08 15:20:00|4.9|3.5|4.89|3.49|4.97|3.57|4.85|3.45|0
1662650700000|2022-09-08 15:25:00|4.91|3.51|4.8|3.4|4.91|3.51|4.77|3.37|0
1662651000000|2022-09-08 15:30:00|4.78|3.38|4.83|3.43|4.83|3.43|4.74|3.34|0
1662651300000|2022-09-08 15:35:00|4.81|3.41|4.62|3.22|4.9|3.5|4.6|3.2|0
1662651600000|2022-09-08 15:40:00|4.61|3.21|4.6|3.2|4.63|3.23|4.5|3.1|0
1662651900000|2022-09-08 15:45:00|4.58|3.18|4.39|2.99|4.66|3.26|4.11|2.71|0
1662652200000|2022-09-08 15:50:00|4.38|2.98|4.47|3.07|4.48|3.08|4.32|2.92|0
1662652500000|2022-09-08 15:55:00|4.48|3.08|4.41|3.01|4.49|3.09|4.4|3|0
1662652800000|2022-09-08 16:00:00|4.42|3.02|3.84|2.44|4.46|3.06|3.83|2.43|0
1662653100000|2022-09-08 16:05:00|3.83|2.43|3.62|2.22|3.83|2.43|3.49|2.09|0
1662653400000|2022-09-08 16:10:00|3.61|2.21|3.69|2.29|3.71|2.31|3.39|1.99|0
1662653700000|2022-09-08 16:15:00|3.66|2.26|3.69|2.29|3.79|2.39|3.57|2.17|0
1662654000000|2022-09-08 16:20:00|3.72|2.32|3.63|2.23|3.73|2.33|3.5|2.1|0
1662654300000|2022-09-08 16:25:00|3.65|2.25|3.74|2.34|3.78|2.38|3.58|2.18|0
1662654600000|2022-09-08 16:30:00|3.75|2.35|4|2.6|4.07|2.67|3.7|2.3|0
1662654900000|2022-09-08 16:35:00|4.01|2.61|3.93|2.53|4.04|2.64|3.89|2.49|0
1662655200000|2022-09-08 16:40:00|3.92|2.52|4.19|2.79|4.22|2.82|3.87|2.47|0
1662655500000|2022-09-08 16:45:00|4.2|2.8|4.15|2.75|4.2|2.8|4.1|2.7|0
1662655800000|2022-09-08 16:50:00|4.14|2.74|4.23|2.83|4.32|2.92|4.14|2.74|0
1662656100000|2022-09-08 16:55:00|4.22|2.82|4.18|2.78|4.26|2.86|4.18|2.78|0
1662656400000|2022-09-08 17:00:00|4.16|2.76|4.12|2.72|4.24|2.84|4.02|2.62|0
1662656700000|2022-09-08 17:05:00|4.13|2.73|4.04|2.64|4.16|2.76|3.93|2.53|0
1662657000000|2022-09-08 17:10:00|4.07|2.67|4.31|2.91|4.37|2.97|4.07|2.67|0
1662657300000|2022-09-08 17:15:00|4.33|2.93|4.28|2.88|4.35|2.95|4.24|2.84|0
1662657600000|2022-09-08 17:20:00|4.3|2.9|4.25|2.85|4.39|2.99|4.2|2.8|0
1662657900000|2022-09-08 17:25:00|4.22|2.82|4.22|2.82|4.31|2.91|4.14|2.74|0
1662658200000|2022-09-08 17:30:00|4.23|2.83|4.2|2.8|4.28|2.88|4.1|2.7|0
1662658500000|2022-09-08 17:35:00|4.18|2.78|4.31|2.91|4.41|3.01|4.18|2.78|0
1662658800000|2022-09-08 17:40:00|4.33|2.93|4.35|2.95|4.37|2.97|4.29|2.89|0
1662659100000|2022-09-08 17:45:00|4.32|2.92|4.37|2.97|4.38|2.98|4.29|2.89|0
1662659400000|2022-09-08 17:50:00|4.38|2.98|4.24|2.84|4.38|2.98|4.24|2.84|0
1662659700000|2022-09-08 17:55:00|4.25|2.85|4.17|2.77|4.26|2.86|3.97|2.57|0
1662660000000|2022-09-08 18:00:00|4.2|2.8|4.29|2.89|4.29|2.89|4.13|2.73|0
1662660300000|2022-09-08 18:05:00|4.3|2.9|4.21|2.81|4.35|2.95|4.16|2.76|0
1662660600000|2022-09-08 18:10:00|4.23|2.83|4.18|2.78|4.28|2.88|4.17|2.77|0
1662660900000|2022-09-08 18:15:00|4.17|2.77|4.29|2.89|4.32|2.92|4.11|2.71|0
1662661200000|2022-09-08 18:20:00|4.28|2.88|4.27|2.87|4.31|2.91|4.23|2.83|0
1662661500000|2022-09-08 18:25:00|4.28|2.88|4.25|2.85|4.32|2.92|4.22|2.82|0
1662661800000|2022-09-08 18:30:00|4.26|2.86|4.48|3.08|4.48|3.08|4.25|2.85|0
1662662100000|2022-09-08 18:35:00|4.49|3.09|4.48|3.08|4.5|3.1|4.4|3|0
1662662400000|2022-09-08 18:40:00|4.46|3.06|4.26|2.86|4.5|3.1|4.09|2.69|0
1662662700000|2022-09-08 18:45:00|4.25|2.85|4.45|3.05|4.49|3.09|4.11|2.71|0
1662663000000|2022-09-08 18:50:00|4.47|3.07|4.54|3.14|4.58|3.18|4.36|2.96|0
1662663300000|2022-09-08 18:55:00|4.53|3.13|4.43|3.03|4.53|3.13|4.38|2.98|0
1662663600000|2022-09-08 19:00:00|4.44|3.04|4.35|2.95|4.53|3.13|4.24|2.84|0
1662663900000|2022-09-08 19:05:00|4.36|2.96|4.37|2.97|4.45|3.05|4.32|2.92|0
1662664200000|2022-09-08 19:10:00|4.36|2.96|4.35|2.95|4.41|3.01|4.2|2.8|0
1662664500000|2022-09-08 19:15:00|4.36|2.96|4.39|2.99|4.41|3.01|4.31|2.91|0
1662664800000|2022-09-08 19:20:00|4.38|2.98|4.47|3.07|4.51|3.11|4.36|2.96|0
1662665100000|2022-09-08 19:25:00|4.48|3.08|4.41|3.01|4.49|3.09|4.38|2.98|0
1662665400000|2022-09-08 19:30:00|4.4|3|4.36|2.96|4.51|3.11|4.34|2.94|0
1662665700000|2022-09-08 19:35:00|4.35|2.95|4.38|2.98|4.41|3.01|4.3|2.9|0
1662666000000|2022-09-08 19:40:00|4.37|2.97|4.2|2.8|4.4|3|4.18|2.78|0
1662666300000|2022-09-08 19:45:00|4.19|2.79|4.14|2.74|4.38|2.98|4.13|2.73|0
1662666600000|2022-09-08 19:50:00|4.19|2.79|4.52|3.12|4.52|3.12|4.19|2.79|0
1662666900000|2022-09-08 19:55:00|4.5|3.1|4.63|3.23|4.64|3.24|4.47|3.07|0
1662667200000|2022-09-08 20:00:00|4.62|3.22|4.5|3.1|4.89|3.49|4.48|3.08|0
1662667500000|2022-09-08 20:05:00|4.51|3.11|4.5|3.1|4.53|3.13|4.48|3.08|0
1662667800000|2022-09-08 20:10:00|4.49|3.09|4.52|3.12|4.55|3.15|4.48|3.08|0
1662668100000|2022-09-08 20:15:00|4.65|3.05|4.66|3.06|4.66|3.06|4.63|3.03|0
1662668400000|2022-09-08 20:20:00|4.67|3.07|4.63|3.03|4.67|3.07|4.63|3.03|0
1662668700000|2022-09-08 20:25:00|4.62|3.02|4.63|3.03|4.63|3.03|4.62|3.02|0
1662669000000|2022-09-08 20:30:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1662669300000|2022-09-08 20:35:00|4.63|3.03|4.62|3.02|4.63|3.03|4.62|3.02|0
1662669600000|2022-09-08 20:40:00|4.63|3.03|4.86|3.26|4.86|3.26|4.63|3.03|0
1662669900000|2022-09-08 20:45:00|4.87|3.27|4.86|3.26|4.88|3.28|4.86|3.26|0
1662670200000|2022-09-08 20:50:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1662670500000|2022-09-08 20:55:00|4.86|3.26|4.86|3.26|4.88|3.28|4.86|3.26|0
1662670800000|2022-09-08 21:00:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1662671100000|2022-09-08 21:05:00|4.87|3.27|4.87|3.27|4.87|3.27|4.86|3.26|0
1662671400000|2022-09-08 21:10:00|4.86|3.26|4.86|3.26|4.87|3.27|4.86|3.26|0
1662671700000|2022-09-08 21:15:00|4.87|3.27|4.86|3.26|4.87|3.27|4.85|3.25|0
1662672000000|2022-09-08 21:20:00|4.85|3.25|4.87|3.27|4.87|3.27|4.85|3.25|0
1662672300000|2022-09-08 21:25:00|4.86|3.26|4.87|3.27|4.88|3.28|4.86|3.26|0
1662672600000|2022-09-08 21:30:00|4.85|3.25|4.86|3.26|4.87|3.27|4.85|3.25|0
1662672900000|2022-09-08 21:35:00|4.85|3.25|4.85|3.25|4.85|3.25|4.85|3.25|0
1662673200000|2022-09-08 21:40:00|4.84|3.24|4.84|3.24|4.84|3.24|4.84|3.24|0
1662673500000|2022-09-08 21:45:00|4.85|3.25|4.85|3.25|4.85|3.25|4.84|3.24|0
1662673800000|2022-09-08 21:50:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1662674400000|2022-09-08 22:00:00|4.87|3.27|4.81|3.21|4.87|3.27|4.8|3.2|0
1662674700000|2022-09-08 22:05:00|4.8|3.2|4.8|3.2|4.81|3.21|4.8|3.2|0
1662675000000|2022-09-08 22:10:00|4.81|3.21|4.8|3.2|4.81|3.21|4.79|3.19|0
1662675300000|2022-09-08 22:15:00|4.79|3.19|4.75|3.15|4.8|3.2|4.75|3.15|0
1662675600000|2022-09-08 22:20:00|4.74|3.14|4.74|3.14|4.76|3.16|4.74|3.14|0
1662675900000|2022-09-08 22:25:00|4.75|3.15|4.73|3.13|4.75|3.15|4.72|3.12|0
1662676200000|2022-09-08 22:30:00|4.72|3.12|4.75|3.15|4.76|3.16|4.72|3.12|0
1662676500000|2022-09-08 22:35:00|4.76|3.16|4.8|3.2|4.8|3.2|4.75|3.15|0
1662676800000|2022-09-08 22:40:00|4.79|3.19|4.76|3.16|4.8|3.2|4.75|3.15|0
1662677100000|2022-09-08 22:45:00|4.77|3.17|4.77|3.17|4.78|3.18|4.77|3.17|0
1662677400000|2022-09-08 22:50:00|4.76|3.16|4.76|3.16|4.77|3.17|4.76|3.16|0
1662677700000|2022-09-08 22:55:00|4.77|3.17|4.8|3.2|4.8|3.2|4.77|3.17|0
1662678000000|2022-09-08 23:00:00|4.81|3.21|4.83|3.23|4.83|3.23|4.81|3.21|0
1662678300000|2022-09-08 23:05:00|4.82|3.22|4.82|3.22|4.84|3.24|4.81|3.21|0
1662678600000|2022-09-08 23:10:00|4.81|3.21|4.83|3.23|4.84|3.24|4.81|3.21|0
1662678900000|2022-09-08 23:15:00|4.84|3.24|4.85|3.25|4.85|3.25|4.84|3.24|0
1662679200000|2022-09-08 23:20:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1662679800000|2022-09-08 23:30:00|4.88|3.28|4.86|3.26|4.88|3.28|4.84|3.24|0
1662680100000|2022-09-08 23:35:00|4.87|3.27|4.85|3.25|4.87|3.27|4.83|3.23|0
1662680400000|2022-09-08 23:40:00|4.86|3.26|4.82|3.22|4.86|3.26|4.82|3.22|0
1662680700000|2022-09-08 23:45:00|4.83|3.23|4.85|3.25|4.85|3.25|4.82|3.22|0
1662681000000|2022-09-08 23:50:00|4.87|3.27|4.87|3.27|4.89|3.29|4.85|3.25|0
1662681300000|2022-09-08 23:55:00|4.86|3.26|4.81|3.21|4.86|3.26|4.81|3.21|0
1662681600000|2022-09-09 00:00:00|4.82|3.22|4.81|3.21|4.88|3.28|4.8|3.2|0
1662681900000|2022-09-09 00:05:00|4.8|3.2|4.87|3.27|4.89|3.29|4.8|3.2|0
1662682200000|2022-09-09 00:10:00|4.88|3.28|4.97|3.37|4.97|3.37|4.88|3.28|0
1662682500000|2022-09-09 00:15:00|4.98|3.38|5|3.4|5.04|3.44|4.95|3.35|0
1662682800000|2022-09-09 00:20:00|4.99|3.39|4.97|3.37|5|3.4|4.96|3.36|0
1662683100000|2022-09-09 00:25:00|4.98|3.38|5.02|3.42|5.02|3.42|4.94|3.34|0
1662683400000|2022-09-09 00:30:00|5.01|3.41|5.12|3.52|5.14|3.54|5.01|3.41|0
1662683700000|2022-09-09 00:35:00|5.13|3.53|5.13|3.53|5.14|3.54|5.11|3.51|0
1662684000000|2022-09-09 00:40:00|5.14|3.54|5.15|3.55|5.17|3.57|5.13|3.53|0
1662684300000|2022-09-09 00:45:00|5.16|3.56|5.14|3.54|5.17|3.57|5.13|3.53|0
1662684600000|2022-09-09 00:50:00|5.13|3.53|5.17|3.57|5.18|3.58|5.01|3.41|0
1662684900000|2022-09-09 00:55:00|5.15|3.55|5.09|3.49|5.16|3.56|5.08|3.48|0
1662685200000|2022-09-09 01:00:00|5.08|3.48|5.04|3.44|5.11|3.51|5.03|3.43|0
1662685500000|2022-09-09 01:05:00|5.02|3.42|5.06|3.46|5.08|3.48|5.01|3.41|0
1662685800000|2022-09-09 01:10:00|5.07|3.47|5.04|3.44|5.07|3.47|5.03|3.43|0
1662686100000|2022-09-09 01:15:00|5.03|3.43|5.08|3.48|5.08|3.48|5.02|3.42|0
1662686400000|2022-09-09 01:20:00|5.11|3.51|5.03|3.43|5.11|3.51|5.03|3.43|0
1662686700000|2022-09-09 01:25:00|5.02|3.42|4.98|3.38|5.03|3.43|4.98|3.38|0
1662687000000|2022-09-09 01:30:00|4.97|3.37|4.88|3.28|4.98|3.38|4.88|3.28|0
1662687300000|2022-09-09 01:35:00|4.89|3.29|4.9|3.3|4.92|3.32|4.89|3.29|0
1662687600000|2022-09-09 01:40:00|4.89|3.29|4.95|3.35|4.98|3.38|4.89|3.29|0
1662687900000|2022-09-09 01:45:00|4.96|3.36|4.98|3.38|4.98|3.38|4.94|3.34|0
1662688200000|2022-09-09 01:50:00|4.99|3.39|4.98|3.38|5.02|3.42|4.98|3.38|0
1662688500000|2022-09-09 01:55:00|4.99|3.39|4.95|3.35|5|3.4|4.94|3.34|0
1662688800000|2022-09-09 02:00:00|4.96|3.36|5|3.4|5.01|3.41|4.96|3.36|0
1662689100000|2022-09-09 02:05:00|4.99|3.39|4.98|3.38|5.01|3.41|4.98|3.38|0
1662689400000|2022-09-09 02:10:00|5|3.4|5.05|3.45|5.06|3.46|5|3.4|0
1662689700000|2022-09-09 02:15:00|5.06|3.46|5.03|3.43|5.06|3.46|5.02|3.42|0
1662690000000|2022-09-09 02:20:00|5.04|3.44|5.06|3.46|5.07|3.47|5.03|3.43|0
1662690300000|2022-09-09 02:25:00|5.07|3.47|5.1|3.5|5.1|3.5|5.07|3.47|0
1662690600000|2022-09-09 02:30:00|5.11|3.51|5.13|3.53|5.16|3.56|5.1|3.5|0
1662690900000|2022-09-09 02:35:00|5.12|3.52|5.09|3.49|5.13|3.53|5.07|3.47|0
1662691200000|2022-09-09 02:40:00|5.08|3.48|5.09|3.49|5.11|3.51|5.08|3.48|0
1662691500000|2022-09-09 02:45:00|5.1|3.5|5.01|3.41|5.1|3.5|5|3.4|0
1662691800000|2022-09-09 02:50:00|5.02|3.42|5.02|3.42|5.04|3.44|5.01|3.41|0
1662692100000|2022-09-09 02:55:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1662692400000|2022-09-09 03:00:00|5.02|3.42|5.05|3.45|5.05|3.45|5.01|3.41|0
1662692700000|2022-09-09 03:05:00|5.04|3.44|5|3.4|5.04|3.44|4.99|3.39|0
1662693000000|2022-09-09 03:10:00|5.01|3.41|5.01|3.41|5.04|3.44|5|3.4|0
1662693300000|2022-09-09 03:15:00|5.02|3.42|5.04|3.44|5.04|3.44|5.01|3.41|0
1662693600000|2022-09-09 03:20:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1662693900000|2022-09-09 03:25:00|5.06|3.46|5.12|3.52|5.12|3.52|5.05|3.45|0
1662694200000|2022-09-09 03:30:00|5.11|3.51|5.06|3.46|5.12|3.52|5.05|3.45|0
1662694500000|2022-09-09 03:35:00|5.08|3.48|5.07|3.47|5.08|3.48|5.05|3.45|0
1662694800000|2022-09-09 03:40:00|5.08|3.48|5.1|3.5|5.11|3.51|5.08|3.48|0
1662695100000|2022-09-09 03:45:00|5.09|3.49|5.05|3.45|5.1|3.5|5.05|3.45|0
1662695400000|2022-09-09 03:50:00|5.06|3.46|5.07|3.47|5.09|3.49|5.05|3.45|0
1662695700000|2022-09-09 03:55:00|5.08|3.48|5.1|3.5|5.11|3.51|5.08|3.48|0
1662696000000|2022-09-09 04:00:00|5.11|3.51|5.12|3.52|5.14|3.54|5.1|3.5|0
1662696300000|2022-09-09 04:05:00|5.13|3.53|5.14|3.54|5.17|3.57|5.13|3.53|0
1662696600000|2022-09-09 04:10:00|5.15|3.55|5.17|3.57|5.18|3.58|5.13|3.53|0
1662696900000|2022-09-09 04:15:00|5.16|3.56|5.15|3.55|5.17|3.57|5.15|3.55|0
1662697200000|2022-09-09 04:20:00|5.14|3.54|5.14|3.54|5.16|3.56|5.13|3.53|0
1662697500000|2022-09-09 04:25:00|5.15|3.55|5.15|3.55|5.16|3.56|5.11|3.51|0
1662697800000|2022-09-09 04:30:00|5.14|3.54|5.16|3.56|5.16|3.56|5.13|3.53|0
1662698100000|2022-09-09 04:35:00|5.17|3.57|5.21|3.61|5.21|3.61|5.16|3.56|0
1662698400000|2022-09-09 04:40:00|5.22|3.62|5.21|3.61|5.22|3.62|5.2|3.6|0
1662698700000|2022-09-09 04:45:00|5.22|3.62|5.3|3.7|5.32|3.72|5.21|3.61|0
1662699000000|2022-09-09 04:50:00|5.31|3.71|5.3|3.7|5.31|3.71|5.29|3.69|0
1662699300000|2022-09-09 04:55:00|5.29|3.69|5.28|3.68|5.3|3.7|5.28|3.68|0
1662699600000|2022-09-09 05:00:00|5.29|3.69|5.25|3.65|5.29|3.69|5.23|3.63|0
1662699900000|2022-09-09 05:05:00|5.26|3.66|5.17|3.57|5.26|3.66|5.17|3.57|0
1662700200000|2022-09-09 05:10:00|5.18|3.58|5.18|3.58|5.19|3.59|5.16|3.56|0
1662700500000|2022-09-09 05:15:00|5.19|3.59|5.2|3.6|5.23|3.63|5.18|3.58|0
1662700800000|2022-09-09 05:20:00|5.19|3.59|5.18|3.58|5.2|3.6|5.16|3.56|0
1662701100000|2022-09-09 05:25:00|5.19|3.59|5.22|3.62|5.23|3.63|5.18|3.58|0
1662701400000|2022-09-09 05:30:00|5.23|3.63|5.13|3.53|5.25|3.65|5.11|3.51|0
1662701700000|2022-09-09 05:35:00|5.12|3.52|5.11|3.51|5.13|3.53|5.09|3.49|0
1662702000000|2022-09-09 05:40:00|5.12|3.52|5.15|3.55|5.17|3.57|5.12|3.52|0
1662702300000|2022-09-09 05:45:00|5.17|3.57|5.16|3.56|5.17|3.57|5.12|3.52|0
1662702600000|2022-09-09 05:50:00|5.15|3.55|5.11|3.51|5.16|3.56|5.1|3.5|0
1662702900000|2022-09-09 05:55:00|5.1|3.5|5.13|3.53|5.14|3.54|5.08|3.48|0
1662703200000|2022-09-09 06:00:00|5.11|3.51|4.97|3.37|5.11|3.51|4.96|3.36|0
1662703500000|2022-09-09 06:05:00|4.98|3.38|4.97|3.37|4.99|3.39|4.95|3.35|0
1662703800000|2022-09-09 06:10:00|4.95|3.35|4.98|3.38|4.99|3.39|4.95|3.35|0
1662704100000|2022-09-09 06:15:00|4.99|3.39|5.14|3.54|5.15|3.55|4.98|3.38|0
1662704400000|2022-09-09 06:20:00|5.15|3.55|5.15|3.55|5.18|3.58|5.14|3.54|0
1662704700000|2022-09-09 06:25:00|5.14|3.54|5.09|3.49|5.16|3.56|5.09|3.49|0
1662705000000|2022-09-09 06:30:00|5.1|3.5|5.01|3.41|5.11|3.51|5.01|3.41|0
1662705300000|2022-09-09 06:35:00|5|3.4|5.07|3.47|5.08|3.48|4.99|3.39|0
1662705600000|2022-09-09 06:40:00|5.05|3.45|5.06|3.46|5.06|3.46|5.02|3.42|0
1662705900000|2022-09-09 06:45:00|5.05|3.45|5.11|3.51|5.12|3.52|5.05|3.45|0
1662706200000|2022-09-09 06:50:00|5.09|3.49|5.11|3.51|5.12|3.52|5.09|3.49|0
1662706500000|2022-09-09 06:55:00|5.12|3.52|5.16|3.56|5.2|3.6|5.11|3.51|0
1662706800000|2022-09-09 07:00:00|5.14|3.54|5.3|3.7|5.31|3.71|5.14|3.54|0
1662707100000|2022-09-09 07:05:00|5.2|3.8|5.29|3.89|5.47|4.07|5.2|3.8|0
1662707400000|2022-09-09 07:10:00|5.3|3.9|5.44|4.04|5.65|4.25|5.29|3.89|0
1662707700000|2022-09-09 07:15:00|5.45|4.05|5.38|3.98|5.48|4.08|5.36|3.96|0
1662708000000|2022-09-09 07:20:00|5.4|4|5.4|4|5.48|4.08|5.39|3.99|0
1662708300000|2022-09-09 07:25:00|5.41|4.01|5.58|4.18|5.59|4.19|5.41|4.01|0
1662708600000|2022-09-09 07:30:00|5.57|4.17|5.35|3.95|5.6|4.2|5.35|3.95|0
1662708900000|2022-09-09 07:35:00|5.36|3.96|5.32|3.92|5.37|3.97|5.27|3.87|0
1662709200000|2022-09-09 07:40:00|5.31|3.91|5.25|3.85|5.33|3.93|5.23|3.83|0
1662709500000|2022-09-09 07:45:00|5.26|3.86|5.3|3.9|5.33|3.93|5.25|3.85|0
1662709800000|2022-09-09 07:50:00|5.28|3.88|5.22|3.82|5.31|3.91|5.18|3.78|0
1662710100000|2022-09-09 07:55:00|5.21|3.81|5.28|3.88|5.31|3.91|5.2|3.8|0
1662710400000|2022-09-09 08:00:00|5.26|3.86|5.29|3.89|5.3|3.9|5.21|3.81|0
1662710700000|2022-09-09 08:05:00|5.28|3.88|5.36|3.96|5.36|3.96|5.28|3.88|0
1662711000000|2022-09-09 08:10:00|5.35|3.95|5.42|4.02|5.44|4.04|5.34|3.94|0
1662711300000|2022-09-09 08:15:00|5.43|4.03|5.61|4.21|5.63|4.23|5.43|4.03|0
1662711600000|2022-09-09 08:20:00|5.62|4.22|5.64|4.24|5.67|4.27|5.59|4.19|0
1662711900000|2022-09-09 08:25:00|5.63|4.23|5.67|4.27|5.68|4.28|5.62|4.22|0
1662712200000|2022-09-09 08:30:00|5.66|4.26|5.2|3.8|5.78|4.38|5.19|3.79|0
1662712500000|2022-09-09 08:35:00|5.19|3.79|5.13|3.73|5.25|3.85|5.12|3.72|0
1662712800000|2022-09-09 08:40:00|5.11|3.71|5.24|3.84|5.25|3.85|5.08|3.68|0
1662713100000|2022-09-09 08:45:00|5.23|3.83|5.28|3.88|5.29|3.89|5.23|3.83|0
1662713400000|2022-09-09 08:50:00|5.29|3.89|5.29|3.89|5.3|3.9|5.26|3.86|0
1662713700000|2022-09-09 08:55:00|5.3|3.9|5.28|3.88|5.31|3.91|5.27|3.87|0
1662714000000|2022-09-09 09:00:00|5.29|3.89|5.29|3.89|5.31|3.91|5.21|3.81|0
1662714300000|2022-09-09 09:05:00|5.3|3.9|5.26|3.86|5.31|3.91|5.21|3.81|0
1662714600000|2022-09-09 09:10:00|5.27|3.87|5.29|3.89|5.31|3.91|5.26|3.86|0
1662714900000|2022-09-09 09:15:00|5.3|3.9|5.22|3.82|5.3|3.9|5.22|3.82|0
1662715200000|2022-09-09 09:20:00|5.23|3.83|5.29|3.89|5.31|3.91|5.23|3.83|0
1662715500000|2022-09-09 09:25:00|5.28|3.88|5.27|3.87|5.29|3.89|5.23|3.83|0
1662715800000|2022-09-09 09:30:00|5.26|3.86|5.25|3.85|5.28|3.88|5.24|3.84|0
1662716100000|2022-09-09 09:35:00|5.24|3.84|5.27|3.87|5.27|3.87|5.22|3.82|0
1662716400000|2022-09-09 09:40:00|5.26|3.86|5.18|3.78|5.3|3.9|5.18|3.78|0
1662716700000|2022-09-09 09:45:00|5.17|3.77|5.16|3.76|5.2|3.8|5.16|3.76|0
1662717000000|2022-09-09 09:50:00|5.15|3.75|5.12|3.72|5.17|3.77|5.08|3.68|0
1662717300000|2022-09-09 09:55:00|5.11|3.71|5.22|3.82|5.24|3.84|5.11|3.71|0
1662717600000|2022-09-09 10:00:00|5.21|3.81|5.14|3.74|5.23|3.83|5.14|3.74|0
1662717900000|2022-09-09 10:05:00|5.13|3.73|5.09|3.69|5.18|3.78|5.09|3.69|0
1662718200000|2022-09-09 10:10:00|5.1|3.7|5.15|3.75|5.15|3.75|5.1|3.7|0
1662718500000|2022-09-09 10:15:00|5.14|3.74|5.15|3.75|5.23|3.83|5.1|3.7|0
1662718800000|2022-09-09 10:20:00|5.14|3.74|5.24|3.84|5.24|3.84|5.11|3.71|0
1662719100000|2022-09-09 10:25:00|5.23|3.83|5.26|3.86|5.27|3.87|5.21|3.81|0
1662719400000|2022-09-09 10:30:00|5.25|3.85|5.3|3.9|5.34|3.94|5.23|3.83|0
1662719700000|2022-09-09 10:35:00|5.29|3.89|5.39|3.99|5.4|4|5.27|3.87|0
1662720000000|2022-09-09 10:40:00|5.38|3.98|5.42|4.02|5.45|4.05|5.38|3.98|0
1662720300000|2022-09-09 10:45:00|5.43|4.03|5.44|4.04|5.47|4.07|5.42|4.02|0
1662720600000|2022-09-09 10:50:00|5.45|4.05|5.39|3.99|5.45|4.05|5.39|3.99|0
1662720900000|2022-09-09 10:55:00|5.4|4|5.38|3.98|5.42|4.02|5.35|3.95|0
1662721200000|2022-09-09 11:00:00|5.36|3.96|5.29|3.89|5.36|3.96|5.25|3.85|0
1662721500000|2022-09-09 11:05:00|5.3|3.9|5.32|3.92|5.33|3.93|5.28|3.88|0
1662721800000|2022-09-09 11:10:00|5.33|3.93|5.3|3.9|5.33|3.93|5.24|3.84|0
1662722100000|2022-09-09 11:15:00|5.31|3.91|5.29|3.89|5.34|3.94|5.25|3.85|0
1662722400000|2022-09-09 11:20:00|5.28|3.88|5.21|3.81|5.29|3.89|5.2|3.8|0
1662722700000|2022-09-09 11:25:00|5.2|3.8|5.23|3.83|5.25|3.85|5.19|3.79|0
1662723000000|2022-09-09 11:30:00|5.22|3.82|5.13|3.73|5.22|3.82|5.11|3.71|0
1662723300000|2022-09-09 11:35:00|5.14|3.74|5.21|3.81|5.22|3.82|5.14|3.74|0
1662723600000|2022-09-09 11:40:00|5.2|3.8|5.21|3.81|5.22|3.82|5.17|3.77|0
1662723900000|2022-09-09 11:45:00|5.2|3.8|5.2|3.8|5.22|3.82|5.18|3.78|0
1662724200000|2022-09-09 11:50:00|5.21|3.81|5.18|3.78|5.21|3.81|5.16|3.76|0
1662724500000|2022-09-09 11:55:00|5.17|3.77|5.16|3.76|5.18|3.78|5.09|3.69|0
1662724800000|2022-09-09 12:00:00|5.17|3.77|5.11|3.71|5.17|3.77|5.09|3.69|0
1662725100000|2022-09-09 12:05:00|5.1|3.7|5.03|3.63|5.11|3.71|5.03|3.63|0
1662725400000|2022-09-09 12:10:00|5.05|3.65|5.09|3.69|5.11|3.71|5.03|3.63|0
1662725700000|2022-09-09 12:15:00|5.1|3.7|5.15|3.75|5.18|3.78|5.09|3.69|0
1662726000000|2022-09-09 12:20:00|5.16|3.76|5.3|3.9|5.31|3.91|5.13|3.73|0
1662726300000|2022-09-09 12:25:00|5.31|3.91|6.07|4.67|6.15|4.75|5.31|3.91|0
1662726600000|2022-09-09 12:30:00|6.06|4.66|6.18|4.78|6.19|4.79|6.02|4.62|0
1662726900000|2022-09-09 12:35:00|6.19|4.79|6.23|4.83|6.24|4.84|6.15|4.75|0
1662727200000|2022-09-09 12:40:00|6.22|4.82|6.37|4.97|6.37|4.97|6.22|4.82|0
1662727500000|2022-09-09 12:45:00|6.38|4.98|6.36|4.96|6.39|4.99|6.3|4.9|0
1662727800000|2022-09-09 12:50:00|6.37|4.97|6.1|4.7|6.37|4.97|6.1|4.7|0
1662728100000|2022-09-09 12:55:00|6.12|4.72|6.03|4.63|6.2|4.8|6.03|4.63|0
1662728400000|2022-09-09 13:00:00|6.04|4.64|6.03|4.63|6.07|4.67|6|4.6|0
1662728700000|2022-09-09 13:05:00|6.04|4.64|6.05|4.65|6.06|4.66|5.97|4.57|0
1662729000000|2022-09-09 13:10:00|6.04|4.64|6.01|4.61|6.05|4.65|5.95|4.55|0
1662729300000|2022-09-09 13:15:00|6.02|4.62|6.03|4.63|6.11|4.71|6.01|4.61|0
1662729600000|2022-09-09 13:20:00|6.04|4.64|5.91|4.51|6.09|4.69|5.9|4.5|0
1662729900000|2022-09-09 13:25:00|5.92|4.52|5.78|4.38|5.93|4.53|5.7|4.3|0
1662730200000|2022-09-09 13:30:00|5.81|4.41|6.12|4.72|6.14|4.74|5.81|4.41|0
1662730500000|2022-09-09 13:35:00|6.15|4.75|6|4.6|6.22|4.82|5.92|4.52|0
1662730800000|2022-09-09 13:40:00|6.06|4.66|5.88|4.48|6.14|4.74|5.88|4.48|0
1662731100000|2022-09-09 13:45:00|5.86|4.46|6.01|4.61|6.17|4.77|5.68|4.28|0
1662731400000|2022-09-09 13:50:00|6.03|4.63|6.05|4.65|6.1|4.7|5.91|4.51|0
1662731700000|2022-09-09 13:55:00|6.04|4.64|6.36|4.96|6.36|4.96|5.86|4.46|0
1662732000000|2022-09-09 14:00:00|6.39|4.99|6.66|5.26|6.68|5.28|6.31|4.91|0
1662732300000|2022-09-09 14:05:00|6.65|5.25|6.75|5.35|6.76|5.36|6.58|5.18|0
1662732600000|2022-09-09 14:10:00|6.76|5.36|6.6|5.2|6.76|5.36|6.52|5.12|0
1662732900000|2022-09-09 14:15:00|6.62|5.22|6.98|5.58|6.99|5.59|6.49|5.09|0
1662733200000|2022-09-09 14:20:00|6.99|5.59|6.87|5.47|7.11|5.71|6.85|5.45|0
1662733500000|2022-09-09 14:25:00|6.88|5.48|7.11|5.71|7.16|5.76|6.78|5.38|0
1662733800000|2022-09-09 14:30:00|7.13|5.73|7.22|5.82|7.27|5.87|7.03|5.63|0
1662734100000|2022-09-09 14:35:00|7.24|5.84|7.28|5.88|7.32|5.92|7.1|5.7|0
1662734400000|2022-09-09 14:40:00|7.29|5.89|7.47|6.07|7.56|6.16|7.29|5.89|0
1662734700000|2022-09-09 14:45:00|7.49|6.09|7.52|6.12|7.56|6.16|7.32|5.92|0
1662735000000|2022-09-09 14:50:00|7.53|6.13|7.46|6.06|7.61|6.21|7.43|6.03|0
1662735300000|2022-09-09 14:55:00|7.47|6.07|7.5|6.1|7.52|6.12|7.33|5.93|0
1662735600000|2022-09-09 15:00:00|7.51|6.11|7.36|5.96|7.6|6.2|7.21|5.81|0
1662735900000|2022-09-09 15:05:00|7.34|5.94|7.32|5.92|7.79|6.39|7.29|5.89|0
1662736200000|2022-09-09 15:10:00|7.31|5.91|7.36|5.96|7.37|5.97|7.19|5.79|0
1662736500000|2022-09-09 15:15:00|7.39|5.99|7.2|5.8|7.51|6.11|7.17|5.77|0
1662736800000|2022-09-09 15:20:00|7.18|5.78|7.24|5.84|7.25|5.85|7.06|5.66|0
1662737100000|2022-09-09 15:25:00|7.25|5.85|7.38|5.98|7.42|6.02|7.24|5.84|0
1662737400000|2022-09-09 15:30:00|7.39|5.99|7.08|5.68|7.39|5.99|6.97|5.57|0
1662737700000|2022-09-09 15:35:00|7.11|5.71|7.36|5.96|7.36|5.96|7.06|5.66|0
1662738000000|2022-09-09 15:40:00|7.37|5.97|7.28|5.88|7.43|6.03|7.21|5.81|0
1662738300000|2022-09-09 15:45:00|7.26|5.86|7.18|5.78|7.32|5.92|7.16|5.76|0
1662738600000|2022-09-09 15:50:00|7.2|5.8|7.08|5.68|7.2|5.8|7|5.6|0
1662738900000|2022-09-09 15:55:00|7.09|5.69|7.23|5.83|7.23|5.83|7.03|5.63|0
1662739200000|2022-09-09 16:00:00|7.13|5.73|6.82|5.42|7.26|5.86|6.77|5.37|0
1662739500000|2022-09-09 16:05:00|6.84|5.44|6.98|5.58|6.98|5.58|6.77|5.37|0
1662739800000|2022-09-09 16:10:00|6.99|5.59|7.01|5.61|7.09|5.69|6.94|5.54|0
1662740100000|2022-09-09 16:15:00|7|5.6|6.97|5.57|7.01|5.61|6.77|5.37|0
1662740400000|2022-09-09 16:20:00|6.95|5.55|6.7|5.3|6.95|5.55|6.65|5.25|0
1662740700000|2022-09-09 16:25:00|6.71|5.31|6.83|5.43|6.91|5.51|6.69|5.29|0
1662741000000|2022-09-09 16:30:00|6.84|5.44|6.98|5.58|7|5.6|6.73|5.33|0
1662741300000|2022-09-09 16:35:00|6.96|5.56|7.02|5.62|7.13|5.73|6.93|5.53|0
1662741600000|2022-09-09 16:40:00|7.03|5.63|7.05|5.65|7.16|5.76|7.02|5.62|0
1662741900000|2022-09-09 16:45:00|7.04|5.64|7.01|5.61|7.11|5.71|6.91|5.51|0
1662742200000|2022-09-09 16:50:00|7.03|5.63|7.09|5.69|7.15|5.75|7|5.6|0
1662742500000|2022-09-09 16:55:00|7.1|5.7|7.16|5.76|7.17|5.77|7.05|5.65|0
1662742800000|2022-09-09 17:00:00|7.17|5.77|7.1|5.7|7.17|5.77|6.94|5.54|0
1662743100000|2022-09-09 17:05:00|7.09|5.69|7.22|5.82|7.22|5.82|7.09|5.69|0
1662743400000|2022-09-09 17:10:00|7.21|5.81|7.34|5.94|7.34|5.94|7.19|5.79|0
1662743700000|2022-09-09 17:15:00|7.33|5.93|7.36|5.96|7.44|6.04|7.31|5.91|0
1662744000000|2022-09-09 17:20:00|7.35|5.95|7.32|5.92|7.41|6.01|7.28|5.88|0
1662744300000|2022-09-09 17:25:00|7.34|5.94|7.3|5.9|7.41|6.01|7.3|5.9|0
1662744600000|2022-09-09 17:30:00|7.31|5.91|7.43|6.03|7.47|6.07|7.31|5.91|0
1662744900000|2022-09-09 17:35:00|7.44|6.04|7.53|6.13|7.53|6.13|7.42|6.02|0
1662745200000|2022-09-09 17:40:00|7.52|6.12|7.29|5.89|7.52|6.12|7.29|5.89|0
1662745500000|2022-09-09 17:45:00|7.3|5.9|7.4|6|7.4|6|7.22|5.82|0
1662745800000|2022-09-09 17:50:00|7.41|6.01|7.39|5.99|7.43|6.03|7.29|5.89|0
1662746100000|2022-09-09 17:55:00|7.38|5.98|7.42|6.02|7.44|6.04|7.33|5.93|0
1662746400000|2022-09-09 18:00:00|7.41|6.01|7.25|5.85|7.41|6.01|7.16|5.76|0
1662746700000|2022-09-09 18:05:00|7.24|5.84|7.28|5.88|7.36|5.96|7.18|5.78|0
1662747000000|2022-09-09 18:10:00|7.3|5.9|7.47|6.07|7.48|6.08|7.2|5.8|0
1662747300000|2022-09-09 18:15:00|7.46|6.06|7.48|6.08|7.53|6.13|7.43|6.03|0
1662747600000|2022-09-09 18:20:00|7.47|6.07|7.55|6.15|7.58|6.18|7.46|6.06|0
1662747900000|2022-09-09 18:25:00|7.54|6.14|7.57|6.17|7.59|6.19|7.42|6.02|0
1662748200000|2022-09-09 18:30:00|7.59|6.19|7.41|6.01|7.6|6.2|7.37|5.97|0
1662748500000|2022-09-09 18:35:00|7.42|6.02|7.5|6.1|7.56|6.16|7.34|5.94|0
1662748800000|2022-09-09 18:40:00|7.49|6.09|7.36|5.96|7.65|6.25|7.01|5.61|0
1662749100000|2022-09-09 18:45:00|7.37|5.97|7.26|5.86|7.4|6|7.26|5.86|0
1662749400000|2022-09-09 18:50:00|7.27|5.87|7.24|5.84|7.3|5.9|7.16|5.76|0
1662749700000|2022-09-09 18:55:00|7.25|5.85|7.41|6.01|7.45|6.05|7.24|5.84|0
1662750000000|2022-09-09 19:00:00|7.42|6.02|7.58|6.18|7.6|6.2|7.35|5.95|0
1662750300000|2022-09-09 19:05:00|7.59|6.19|7.49|6.09|7.61|6.21|7.43|6.03|0
1662750600000|2022-09-09 19:10:00|7.51|6.11|7.68|6.28|7.7|6.3|7.47|6.07|0
1662750900000|2022-09-09 19:15:00|7.67|6.27|7.67|6.27|7.68|6.28|7.58|6.18|0
1662751200000|2022-09-09 19:20:00|7.68|6.28|7.56|6.16|7.68|6.28|7.53|6.13|0
1662751500000|2022-09-09 19:25:00|7.57|6.17|7.59|6.19|7.67|6.27|7.51|6.11|0
1662751800000|2022-09-09 19:30:00|7.57|6.17|7.61|6.21|7.62|6.22|7.51|6.11|0
1662752100000|2022-09-09 19:35:00|7.62|6.22|7.51|6.11|7.62|6.22|7.45|6.05|0
1662752400000|2022-09-09 19:40:00|7.5|6.1|7.73|6.33|7.77|6.37|7.49|6.09|0
1662752700000|2022-09-09 19:45:00|7.69|6.29|7.81|6.41|7.94|6.54|7.63|6.23|0
1662753000000|2022-09-09 19:50:00|7.75|6.35|7.76|6.36|7.81|6.41|7.52|6.12|0
1662753300000|2022-09-09 19:55:00|7.67|6.27|7.47|6.07|7.7|6.3|7.47|6.07|0
1662753600000|2022-09-09 20:00:00|7.41|6.01|7.38|5.98|7.44|6.04|7.38|5.98|0
1662753900000|2022-09-09 20:05:00|7.39|5.99|7.36|5.96|7.4|6|7.3|5.9|0
1662754200000|2022-09-09 20:10:00|7.35|5.95|7.38|5.98|7.41|6.01|7.35|5.95|0