1635145500000|2021-10-25 07:05:00|17.75|16.06|17.86|16.16|18|16.29|17.75|16.06|0
1635145800000|2021-10-25 07:10:00|17.83|16.14|17.78|16.08|17.95|16.24|17.78|16.08|0
1635146100000|2021-10-25 07:15:00|17.86|16.16|17.92|16.21|17.97|16.26|17.78|16.08|0
1635146400000|2021-10-25 07:20:00|17.89|16.18|17.89|16.18|17.89|16.18|17.75|16.06|0
1635146700000|2021-10-25 07:25:00|17.9|16.2|17.86|16.16|17.94|16.23|17.83|16.13|0
1635147000000|2021-10-25 07:30:00|17.83|16.13|17.94|16.23|17.97|16.26|17.69|16.01|0
1635147300000|2021-10-25 07:35:00|17.93|16.22|17.97|16.26|18.02|16.31|17.91|16.21|0
1635147600000|2021-10-25 07:40:00|17.94|16.23|18.02|16.31|18.08|16.36|17.94|16.23|0
1635147900000|2021-10-25 07:45:00|18.05|16.33|18.02|16.31|18.08|16.36|17.88|16.18|0
1635148200000|2021-10-25 07:50:00|17.99|16.28|17.88|16.18|17.99|16.28|17.87|16.17|0
1635148500000|2021-10-25 07:55:00|17.91|16.2|17.97|16.25|18.02|16.31|17.88|16.18|0
1635148800000|2021-10-25 08:00:00|17.94|16.23|18.27|16.53|18.27|16.53|17.91|16.2|0
1635149100000|2021-10-25 08:05:00|18.25|16.51|18.5|16.74|18.59|16.82|18.22|16.48|0
1635149400000|2021-10-25 08:10:00|18.47|16.71|18.3|16.56|18.5|16.74|18.3|16.56|0
1635149700000|2021-10-25 08:15:00|18.33|16.58|18.24|16.51|18.33|16.58|18.22|16.48|0
1635150000000|2021-10-25 08:20:00|18.27|16.53|18.24|16.51|18.38|16.63|18.24|16.51|0
1635150300000|2021-10-25 08:25:00|18.27|16.53|18.21|16.48|18.33|16.58|18.19|16.45|0
1635150600000|2021-10-25 08:30:00|18.23|16.49|18.21|16.48|18.27|16.53|18.13|16.4|0
1635150900000|2021-10-25 08:35:00|18.23|16.49|18.16|16.43|18.24|16.5|18.1|16.38|0
1635151200000|2021-10-25 08:40:00|18.13|16.4|18.15|16.43|18.21|16.48|18.1|16.37|0
1635151500000|2021-10-25 08:45:00|18.13|16.4|18.21|16.48|18.24|16.5|18.13|16.4|0
1635151800000|2021-10-25 08:50:00|18.2|16.46|18.15|16.42|18.21|16.48|18.1|16.37|0
1635152100000|2021-10-25 08:55:00|18.12|16.4|18.04|16.32|18.14|16.41|18.01|16.3|0
1635152400000|2021-10-25 09:00:00|18.01|16.3|18.15|16.42|18.15|16.42|17.98|16.27|0
1635152700000|2021-10-25 09:05:00|18.18|16.45|18.09|16.37|18.18|16.45|18.07|16.35|0
1635153000000|2021-10-25 09:10:00|18.08|16.36|18.09|16.37|18.12|16.4|18.07|16.34|0
1635153300000|2021-10-25 09:15:00|18.12|16.4|17.98|16.27|18.12|16.4|17.98|16.27|0
1635153600000|2021-10-25 09:20:00|18.01|16.29|17.81|16.12|18.04|16.32|17.81|16.12|0
1635153900000|2021-10-25 09:25:00|17.78|16.09|17.81|16.12|17.9|16.19|17.78|16.09|0
1635154200000|2021-10-25 09:30:00|17.84|16.14|17.92|16.22|17.94|16.23|17.81|16.12|0
1635154500000|2021-10-25 09:35:00|17.95|16.24|17.95|16.24|18.03|16.32|17.95|16.24|0
1635154800000|2021-10-25 09:40:00|17.98|16.27|17.92|16.21|18.01|16.29|17.87|16.16|0
1635155100000|2021-10-25 09:45:00|17.95|16.24|17.92|16.21|18|16.29|17.89|16.19|0
1635155400000|2021-10-25 09:50:00|17.91|16.2|17.89|16.19|17.95|16.24|17.88|16.17|0
1635155700000|2021-10-25 09:55:00|17.88|16.17|17.86|16.16|17.92|16.21|17.83|16.14|0
1635156000000|2021-10-25 10:00:00|17.89|16.19|17.92|16.21|17.95|16.24|17.83|16.14|0
1635156300000|2021-10-25 10:05:00|17.95|16.24|17.92|16.21|17.97|16.26|17.86|16.16|0
1635156600000|2021-10-25 10:10:00|17.93|16.22|18.08|16.36|18.11|16.39|17.92|16.21|0
1635156900000|2021-10-25 10:15:00|18.06|16.34|18.11|16.39|18.17|16.44|18.03|16.31|0
1635157200000|2021-10-25 10:20:00|18.12|16.4|18.14|16.41|18.14|16.41|18.08|16.36|0
1635157500000|2021-10-25 10:25:00|18.11|16.39|18.14|16.41|18.22|16.49|18.11|16.38|0
1635157800000|2021-10-25 10:30:00|18.11|16.38|18.14|16.41|18.17|16.44|18.11|16.38|0
1635158100000|2021-10-25 10:35:00|18.16|16.43|18.16|16.43|18.22|16.49|18.15|16.42|0
1635158400000|2021-10-25 10:40:00|18.14|16.41|18.14|16.41|18.16|16.43|18.14|16.41|0
1635158700000|2021-10-25 10:45:00|18.12|16.39|18.11|16.38|18.13|16.41|18.08|16.36|0
1635159000000|2021-10-25 10:50:00|18.13|16.41|18.13|16.41|18.19|16.46|18.08|16.36|0
1635159300000|2021-10-25 10:55:00|18.16|16.43|18.1|16.38|18.16|16.43|18.08|16.35|0
1635159600000|2021-10-25 11:00:00|18.08|16.35|17.88|16.18|18.08|16.35|17.85|16.15|0
1635159900000|2021-10-25 11:05:00|17.87|16.16|17.88|16.18|17.91|16.2|17.73|16.04|0
1635160200000|2021-10-25 11:10:00|17.85|16.15|17.99|16.28|17.99|16.28|17.85|16.15|0
1635160500000|2021-10-25 11:15:00|17.96|16.25|18.1|16.38|18.13|16.4|17.96|16.25|0
1635160800000|2021-10-25 11:20:00|18.13|16.4|18.07|16.35|18.19|16.45|18.07|16.35|0
1635161100000|2021-10-25 11:25:00|18.04|16.33|18.04|16.33|18.07|16.35|17.96|16.25|0
1635161400000|2021-10-25 11:30:00|18.02|16.3|17.96|16.25|18.04|16.32|17.96|16.25|0
1635161700000|2021-10-25 11:35:00|17.93|16.22|17.99|16.27|18.01|16.3|17.93|16.22|0
1635162000000|2021-10-25 11:40:00|17.96|16.25|17.96|16.25|18.01|16.3|17.93|16.22|0
1635162300000|2021-10-25 11:45:00|17.93|16.22|18.15|16.42|18.15|16.42|17.93|16.22|0
1635162600000|2021-10-25 11:50:00|18.18|16.45|18.21|16.47|18.21|16.47|18.07|16.35|0
1635162900000|2021-10-25 11:55:00|18.24|16.5|18.26|16.52|18.26|16.52|18.1|16.37|0
1635163200000|2021-10-25 12:00:00|18.29|16.55|18.18|16.45|18.32|16.58|18.12|16.4|0
1635163500000|2021-10-25 12:05:00|18.21|16.47|18.15|16.42|18.21|16.47|18.09|16.37|0
1635163800000|2021-10-25 12:10:00|18.12|16.4|18.18|16.45|18.21|16.47|18.06|16.34|0
1635164100000|2021-10-25 12:15:00|18.21|16.47|18.37|16.62|18.4|16.65|18.21|16.47|0
1635164400000|2021-10-25 12:20:00|18.35|16.6|18.12|16.39|18.37|16.62|18.09|16.37|0
1635164700000|2021-10-25 12:25:00|18.15|16.42|18.26|16.52|18.26|16.52|18.12|16.39|0
1635165000000|2021-10-25 12:30:00|18.29|16.55|18.2|16.47|18.34|16.6|18.17|16.44|0
1635165300000|2021-10-25 12:35:00|18.19|16.46|18.2|16.47|18.23|16.49|18.14|16.42|0
1635165600000|2021-10-25 12:40:00|18.23|16.49|18.29|16.54|18.31|16.57|18.2|16.47|0
1635165900000|2021-10-25 12:45:00|18.26|16.52|18.26|16.52|18.34|16.59|18.23|16.49|0
1635166200000|2021-10-25 12:50:00|18.28|16.54|18.2|16.47|18.28|16.54|18.17|16.44|0
1635166500000|2021-10-25 12:55:00|18.23|16.49|18.17|16.44|18.26|16.52|18.11|16.39|0
1635166800000|2021-10-25 13:00:00|18.14|16.41|18.28|16.54|18.28|16.54|18.14|16.41|0
1635167100000|2021-10-25 13:05:00|18.25|16.52|18.28|16.54|18.28|16.54|18.22|16.49|0
1635167400000|2021-10-25 13:10:00|17.73|16.04|17.81|16.12|17.81|16.12|17.73|16.04|0
1635167700000|2021-10-25 13:15:00|17.84|16.14|17.92|16.22|17.95|16.24|17.76|16.07|0
1635168000000|2021-10-25 13:20:00|17.95|16.24|18.06|16.34|18.15|16.42|17.95|16.24|0
1635168300000|2021-10-25 13:25:00|18.09|16.37|18.2|16.47|18.2|16.47|18.01|16.29|0
1635168600000|2021-10-25 13:30:00|18.18|16.44|17.5|15.84|18.18|16.44|17.45|15.79|0
1635168900000|2021-10-25 13:35:00|17.48|15.81|16.8|15.2|17.64|15.96|16.75|15.15|0
1635169200000|2021-10-25 13:40:00|16.75|15.15|16.72|15.13|16.75|15.15|16.12|14.58|0
1635169500000|2021-10-25 13:45:00|16.59|15.01|16.69|15.1|16.85|15.25|16.43|14.86|0
1635169800000|2021-10-25 13:50:00|16.59|15.01|17.01|15.39|17.01|15.39|16.53|14.96|0
1635170100000|2021-10-25 13:55:00|17.09|15.46|17.46|15.8|17.58|15.91|17.09|15.46|0
1635170400000|2021-10-25 14:00:00|17.56|15.88|17.64|15.96|17.78|16.08|17.47|15.81|0
1635170700000|2021-10-25 14:05:00|17.67|15.98|17.47|15.81|17.67|15.98|17.25|15.61|0
1635171000000|2021-10-25 14:10:00|17.44|15.78|17.31|15.66|17.61|15.93|17.2|15.56|0
1635171300000|2021-10-25 14:15:00|17.36|15.71|17.72|16.03|17.83|16.13|17.31|15.66|0
1635171600000|2021-10-25 14:20:00|17.75|16.06|17.39|15.73|17.75|16.06|17.39|15.73|0
1635171900000|2021-10-25 14:25:00|17.41|15.76|17.72|16.03|17.72|16.03|17.06|15.44|0
1635172200000|2021-10-25 14:30:00|17.74|16.05|17.8|16.1|17.86|16.16|17.55|15.88|0
1635172500000|2021-10-25 14:35:00|17.83|16.13|17.74|16.05|17.86|16.15|17.49|15.83|0
1635172800000|2021-10-25 14:40:00|17.72|16.03|17.74|16.05|17.88|16.18|17.6|15.93|0
1635173100000|2021-10-25 14:45:00|17.77|16.08|17.97|16.25|17.99|16.28|17.66|15.98|0
1635173400000|2021-10-25 14:50:00|17.94|16.23|18.02|16.3|18.08|16.36|17.88|16.18|0
1635173700000|2021-10-25 14:55:00|18.05|16.33|18.02|16.3|18.13|16.41|17.99|16.28|0
1635174000000|2021-10-25 15:00:00|18.05|16.33|18.08|16.35|18.22|16.48|17.85|16.15|0
1635174300000|2021-10-25 15:05:00|18.1|16.38|18.33|16.58|18.39|16.64|18.08|16.35|0
1635174600000|2021-10-25 15:10:00|18.36|16.61|18.53|16.77|18.56|16.79|18.16|16.43|0
1635174900000|2021-10-25 15:15:00|18.56|16.79|18.44|16.69|18.59|16.82|18.42|16.66|0
1635175200000|2021-10-25 15:20:00|18.41|16.66|18.3|16.56|18.5|16.74|18.3|16.56|0
1635175500000|2021-10-25 15:25:00|18.27|16.53|18.53|16.76|18.53|16.76|18.21|16.48|0
1635175800000|2021-10-25 15:30:00|18.56|16.79|17.25|15.6|18.56|16.79|16.87|15.26|0
1635176100000|2021-10-25 15:35:00|17.27|15.63|17.24|15.6|17.38|15.73|17.16|15.53|0
1635176400000|2021-10-25 15:40:00|17.27|15.63|17.38|15.73|17.44|15.78|17.27|15.63|0
1635176700000|2021-10-25 15:45:00|17.41|15.75|17.3|15.65|17.49|15.83|17.27|15.63|0
1635177000000|2021-10-25 15:50:00|17.27|15.63|17.58|15.9|17.72|16.03|17.27|15.63|0
1635177300000|2021-10-25 15:55:00|17.55|15.88|17.74|16.05|17.77|16.08|17.49|15.83|0
1635177600000|2021-10-25 16:00:00|17.77|16.08|18.03|16.31|18.05|16.33|17.6|15.93|0
1635177900000|2021-10-25 16:05:00|18|16.28|18.17|16.44|18.28|16.54|17.94|16.23|0
1635178200000|2021-10-25 16:10:00|18.2|16.46|18.17|16.44|18.25|16.52|18.11|16.39|0
1635178500000|2021-10-25 16:15:00|18.14|16.41|18.11|16.38|18.22|16.49|18.05|16.33|0
1635178800000|2021-10-25 16:20:00|18.14|16.41|18.28|16.54|18.28|16.54|17.97|16.25|0
1635179100000|2021-10-25 16:25:00|18.31|16.57|18.28|16.54|18.37|16.62|18.22|16.49|0
1635179400000|2021-10-25 16:30:00|18.31|16.56|18.22|16.49|18.31|16.56|18.19|16.46|0
1635179700000|2021-10-25 16:35:00|18.19|16.46|18.28|16.54|18.28|16.54|18.08|16.36|0
1635180000000|2021-10-25 16:40:00|18.31|16.56|18.31|16.56|18.39|16.64|18.25|16.51|0
1635180300000|2021-10-25 16:45:00|18.28|16.54|18.39|16.64|18.51|16.75|18.28|16.54|0
1635180600000|2021-10-25 16:50:00|18.42|16.67|18.33|16.59|18.45|16.69|18.28|16.54|0
1635180900000|2021-10-25 16:55:00|18.35|16.6|18.3|16.56|18.42|16.67|18.27|16.53|0
1635181200000|2021-10-25 17:00:00|18.33|16.59|18.42|16.66|18.48|16.72|18.33|16.59|0
1635181500000|2021-10-25 17:05:00|18.39|16.64|18.62|16.85|18.65|16.88|18.39|16.64|0
1635181800000|2021-10-25 17:10:00|18.65|16.87|18.83|17.03|18.92|17.11|18.59|16.82|0
1635182100000|2021-10-25 17:15:00|18.8|17.01|18.68|16.9|18.83|17.03|18.62|16.85|0
1635182400000|2021-10-25 17:20:00|18.65|16.87|18.44|16.69|18.65|16.87|18.39|16.64|0
1635182700000|2021-10-25 17:25:00|18.47|16.71|18.59|16.82|18.59|16.82|18.44|16.69|0
1635183000000|2021-10-25 17:30:00|18.62|16.85|18.5|16.74|18.68|16.9|18.47|16.71|0
1635183300000|2021-10-25 17:35:00|18.47|16.71|18.33|16.58|18.5|16.74|18.33|16.58|0
1635183600000|2021-10-25 17:40:00|18.3|16.55|18.3|16.55|18.33|16.58|18.15|16.42|0
1635183900000|2021-10-25 17:45:00|18.27|16.53|18.21|16.47|18.33|16.58|18.18|16.45|0
1635184200000|2021-10-25 17:50:00|18.18|16.45|18.32|16.58|18.32|16.58|18.15|16.42|0
1635184500000|2021-10-25 17:55:00|18.35|16.6|18.32|16.58|18.41|16.66|18.29|16.55|0
1635184800000|2021-10-25 18:00:00|18.29|16.55|18.18|16.45|18.35|16.6|18.09|16.37|0
1635185100000|2021-10-25 18:05:00|18.21|16.47|18.29|16.55|18.35|16.6|18.12|16.39|0
1635185400000|2021-10-25 18:10:00|18.26|16.52|18.18|16.45|18.29|16.55|18.18|16.45|0
1635185700000|2021-10-25 18:15:00|18.21|16.47|17.9|16.19|18.37|16.62|17.76|16.06|0
1635186000000|2021-10-25 18:20:00|17.87|16.17|18.04|16.32|18.1|16.37|17.84|16.14|0
1635186300000|2021-10-25 18:25:00|18.01|16.3|18.24|16.5|18.24|16.5|18.01|16.3|0
1635186600000|2021-10-25 18:30:00|18.21|16.48|18.3|16.55|18.36|16.61|18.18|16.45|0
1635186900000|2021-10-25 18:35:00|18.33|16.58|18.04|16.32|18.36|16.61|18.01|16.29|0
1635187200000|2021-10-25 18:40:00|18.01|16.29|17.92|16.21|18.15|16.42|17.86|16.16|0
1635187500000|2021-10-25 18:45:00|17.89|16.19|17.95|16.24|17.95|16.24|17.78|16.09|0
1635187800000|2021-10-25 18:50:00|17.92|16.21|18.01|16.29|18.06|16.34|17.86|16.16|0
1635188100000|2021-10-25 18:55:00|17.98|16.27|17.64|15.96|18.06|16.34|17.58|15.91|0
1635188400000|2021-10-25 19:00:00|17.61|15.93|17.64|15.96|17.7|16.01|17.56|15.88|0
1635188700000|2021-10-25 19:05:00|17.67|15.99|17.55|15.88|17.72|16.04|17.53|15.86|0
1635189000000|2021-10-25 19:10:00|17.58|15.91|17.47|15.81|17.58|15.91|17.44|15.78|0
1635189300000|2021-10-25 19:15:00|17.44|15.78|17.41|15.75|17.55|15.88|17.36|15.7|0
1635189600000|2021-10-25 19:20:00|17.44|15.78|17.19|15.55|17.5|15.83|17.19|15.55|0
1635189900000|2021-10-25 19:25:00|17.22|15.58|17.55|15.88|17.55|15.88|17.22|15.58|0
1635190200000|2021-10-25 19:30:00|17.52|15.85|17.38|15.73|17.55|15.88|17.3|15.65|0
1635190500000|2021-10-25 19:35:00|17.41|15.75|17.49|15.83|17.49|15.83|17.3|15.65|0
1635190800000|2021-10-25 19:40:00|17.47|15.8|17.46|15.8|17.58|15.9|17.37|15.71|0
1635191100000|2021-10-25 19:45:00|17.44|15.78|17.32|15.67|17.46|15.8|17.24|15.6|0
1635191400000|2021-10-25 19:50:00|17.38|15.72|17.21|15.57|17.44|15.78|17.16|15.52|0
1635191700000|2021-10-25 19:55:00|17.24|15.6|17.63|15.95|17.63|15.95|16.99|15.37|0
1635192000000|2021-10-25 20:00:00|17.6|15.93|17.27|15.62|17.74|16.05|17.24|15.6|0
1635192300000|2021-10-25 20:05:00|17.24|15.6|17.57|15.9|17.71|16.03|16.85|15.25|0
1635192600000|2021-10-25 20:10:00|17.54|15.87|17.63|15.95|17.66|15.98|17.43|15.77|0
1635192900000|2021-10-25 20:15:00|17.57|15.9|17.91|16.21|17.97|16.26|17.57|15.9|0
1635193200000|2021-10-25 20:20:00|17.88|16.18|18.06|16.34|18.08|16.36|17.83|16.13|0
1635193500000|2021-10-25 20:25:00|18.03|16.31|18.08|16.36|18.08|16.36|18.03|16.31|0
1635193800000|2021-10-25 20:30:00|18.11|16.39|18.23|16.49|18.26|16.52|18.11|16.39|0
1635194100000|2021-10-25 20:35:00|18.26|16.52|18.34|16.6|18.34|16.6|18.26|16.52|0
1635194400000|2021-10-25 20:40:00|18.31|16.57|18.25|16.52|18.31|16.57|18.25|16.52|0
1635194700000|2021-10-25 20:45:00|18.23|16.49|18.14|16.41|18.23|16.49|18.11|16.38|0
1635195000000|2021-10-25 20:50:00|18.11|16.38|18.22|16.49|18.25|16.51|18.11|16.38|0
1635195300000|2021-10-25 20:55:00|18.25|16.51|18.24|16.5|18.3|16.55|18.22|16.49|0
1635195600000|2021-10-25 21:00:00|18.25|16.51|18.25|16.52|18.27|16.53|18.24|16.5|0
1635195900000|2021-10-25 21:05:00|18.24|16.51|18.25|16.51|18.26|16.52|18.24|16.5|0
1635196200000|2021-10-25 21:10:00|18.24|16.5|18.24|16.5|18.24|16.5|18.23|16.49|0
1635196500000|2021-10-25 21:15:00|18.23|16.51|18.18|16.45|18.24|16.51|18.14|16.41|0
1635196800000|2021-10-25 21:20:00|18.19|16.46|18.22|16.48|18.23|16.49|18.19|16.46|0
1635197100000|2021-10-25 21:25:00|18.2|16.47|18.21|16.48|18.21|16.48|18.2|16.46|0
1635197400000|2021-10-25 21:30:00|18.22|16.47|18.24|16.5|18.24|16.5|18.22|16.47|0
1635197700000|2021-10-25 21:35:00|18.25|16.51|18.25|16.51|18.25|16.51|18.24|16.51|0
1635198000000|2021-10-25 21:40:00|18.24|16.48|18.18|16.45|18.24|16.48|18.13|16.4|0
1635198300000|2021-10-25 21:45:00|18.17|16.44|18.2|16.46|18.2|16.47|18.17|16.44|0
1635198600000|2021-10-25 21:50:00|18.18|16.45|18.14|16.41|18.18|16.45|18.14|16.41|0
1635198900000|2021-10-25 21:55:00|18.17|16.42|18.2|16.47|18.2|16.47|18.17|16.42|0
1635199200000|2021-10-25 22:00:00|18.23|16.49|18.1|16.37|18.29|16.54|18.01|16.3|0
1635199500000|2021-10-25 22:05:00|18.07|16.35|17.98|16.27|18.1|16.37|17.98|16.27|0
1635199800000|2021-10-25 22:10:00|17.95|16.24|18.01|16.29|18.01|16.29|17.95|16.24|0
1635200100000|2021-10-25 22:15:00|18.02|16.31|18.04|16.32|18.07|16.35|18.02|16.31|0
1635200400000|2021-10-25 22:20:00|18.07|16.35|18.09|16.37|18.12|16.4|18.04|16.32|0
1635200700000|2021-10-25 22:25:00|18.12|16.4|18.12|16.4|18.18|16.45|18.12|16.4|0
1635201000000|2021-10-25 22:30:00|18.11|16.38|17.95|16.24|18.12|16.4|17.95|16.24|0
1635201300000|2021-10-25 22:35:00|17.92|16.21|17.89|16.19|17.95|16.24|17.86|16.16|0
1635201600000|2021-10-25 22:40:00|17.92|16.21|17.95|16.24|17.95|16.24|17.86|16.16|0
1635201900000|2021-10-25 22:45:00|17.92|16.21|17.95|16.24|17.97|16.26|17.89|16.19|0
1635202200000|2021-10-25 22:50:00|17.97|16.26|17.92|16.21|18|16.29|17.89|16.18|0
1635202500000|2021-10-25 22:55:00|17.89|16.18|17.86|16.16|17.92|16.21|17.8|16.11|0
1635202800000|2021-10-25 23:00:00|17.89|16.18|17.91|16.21|17.92|16.21|17.82|16.12|0
1635203100000|2021-10-25 23:05:00|17.94|16.23|17.94|16.23|18|16.29|17.91|16.21|0
1635203400000|2021-10-25 23:10:00|17.97|16.26|17.94|16.23|18|16.29|17.93|16.22|0
1635203700000|2021-10-25 23:15:00|17.97|16.26|17.91|16.21|17.97|16.26|17.88|16.18|0
1635204000000|2021-10-25 23:20:00|17.88|16.18|17.91|16.21|17.94|16.23|17.88|16.18|0
1635204300000|2021-10-25 23:25:00|17.94|16.23|17.91|16.21|17.97|16.26|17.91|16.21|0
1635204600000|2021-10-25 23:30:00|17.94|16.23|18.05|16.33|18.08|16.36|17.91|16.2|0
1635204900000|2021-10-25 23:35:00|18.02|16.31|18.11|16.39|18.11|16.39|18.02|16.31|0
1635205200000|2021-10-25 23:40:00|18.14|16.41|18.11|16.39|18.17|16.44|18.08|16.36|0
1635205500000|2021-10-25 23:45:00|18.14|16.41|18.22|16.49|18.28|16.54|18.14|16.41|0
1635205800000|2021-10-25 23:50:00|18.24|16.5|18.37|16.62|18.43|16.67|18.22|16.49|0
1635206100000|2021-10-25 23:55:00|18.38|16.63|18.37|16.62|18.4|16.65|18.34|16.59|0
1635206400000|2021-10-26 00:00:00|18.54|16.78|18.22|16.49|18.6|16.83|18.22|16.49|0
1635206700000|2021-10-26 00:05:00|18.25|16.51|18.6|16.83|18.63|16.86|18.22|16.49|0
1635207000000|2021-10-26 00:10:00|18.63|16.86|18.6|16.83|18.72|16.94|18.54|16.78|0
1635207300000|2021-10-26 00:15:00|18.57|16.8|18.6|16.83|18.75|16.96|18.54|16.78|0
1635207600000|2021-10-26 00:20:00|18.66|16.88|18.57|16.8|18.66|16.88|18.54|16.78|0
1635207900000|2021-10-26 00:25:00|18.58|16.81|18.66|16.88|18.67|16.89|18.51|16.75|0
1635208200000|2021-10-26 00:30:00|18.69|16.91|18.57|16.8|18.72|16.93|18.48|16.72|0
1635208500000|2021-10-26 00:35:00|18.55|16.79|18.51|16.75|18.66|16.88|18.51|16.75|0
1635208800000|2021-10-26 00:40:00|18.54|16.77|18.69|16.91|18.72|16.93|18.39|16.64|0
1635209100000|2021-10-26 00:45:00|18.67|16.89|18.85|17.05|18.92|17.12|18.66|16.88|0
1635209400000|2021-10-26 00:50:00|18.86|17.07|18.77|16.98|18.86|17.07|18.77|16.98|0
1635209700000|2021-10-26 00:55:00|18.8|17.01|18.83|17.04|18.92|17.12|18.79|17|0
1635210000000|2021-10-26 01:00:00|18.86|17.06|19.01|17.2|19.04|17.23|18.83|17.04|0
1635210300000|2021-10-26 01:05:00|19.04|17.23|19.07|17.25|19.13|17.31|19.01|17.2|0
1635210600000|2021-10-26 01:10:00|19.04|17.23|19.1|17.28|19.1|17.28|19.01|17.2|0
1635210900000|2021-10-26 01:15:00|19.13|17.31|19.1|17.28|19.16|17.33|19.01|17.2|0
1635211200000|2021-10-26 01:20:00|19.07|17.25|19.13|17.31|19.34|17.5|19.07|17.25|0
1635211500000|2021-10-26 01:25:00|19.1|17.28|19.07|17.25|19.11|17.29|19.04|17.22|0
1635211800000|2021-10-26 01:30:00|19.04|17.22|18.83|17.03|19.04|17.22|18.83|17.03|0
1635212100000|2021-10-26 01:35:00|18.8|17.01|18.94|17.14|19.03|17.22|18.8|17.01|0
1635212400000|2021-10-26 01:40:00|18.97|17.17|18.76|16.98|18.99|17.18|18.76|16.98|0
1635212700000|2021-10-26 01:45:00|18.73|16.95|18.79|17|18.82|17.03|18.71|16.92|0
1635213000000|2021-10-26 01:50:00|18.73|16.95|18.82|17.03|18.85|17.06|18.7|16.92|0
1635213300000|2021-10-26 01:55:00|18.85|17.06|18.73|16.95|18.88|17.08|18.73|16.95|0
1635213600000|2021-10-26 02:00:00|18.64|16.87|18.69|16.91|18.73|16.95|18.58|16.81|0
1635213900000|2021-10-26 02:05:00|18.7|16.92|18.61|16.84|18.7|16.92|18.58|16.81|0
1635214200000|2021-10-26 02:10:00|18.58|16.81|18.7|16.92|18.7|16.92|18.58|16.81|0
1635214500000|2021-10-26 02:15:00|18.73|16.95|18.73|16.95|18.73|16.95|18.68|16.9|0
1635214800000|2021-10-26 02:20:00|18.7|16.92|18.73|16.94|18.76|16.97|18.64|16.86|0
1635215100000|2021-10-26 02:25:00|18.74|16.96|18.67|16.89|18.76|16.97|18.64|16.86|0
1635215400000|2021-10-26 02:30:00|18.64|16.86|18.73|16.94|18.76|16.97|18.64|16.86|0
1635215700000|2021-10-26 02:35:00|18.7|16.92|18.73|16.94|18.74|16.96|18.67|16.89|0
1635216000000|2021-10-26 02:40:00|18.7|16.92|18.68|16.9|18.73|16.94|18.67|16.89|0
1635216300000|2021-10-26 02:45:00|18.7|16.91|18.75|16.97|18.75|16.97|18.68|16.9|0
1635216600000|2021-10-26 02:50:00|18.78|16.99|18.93|17.13|18.93|17.13|18.78|16.99|0
1635216900000|2021-10-26 02:55:00|18.9|17.1|18.96|17.16|18.99|17.18|18.9|17.1|0
1635217200000|2021-10-26 03:00:00|18.99|17.18|18.9|17.1|18.99|17.18|18.87|17.07|0
1635217500000|2021-10-26 03:05:00|18.93|17.13|18.84|17.05|18.93|17.13|18.84|17.05|0
1635217800000|2021-10-26 03:10:00|18.81|17.02|18.75|16.96|18.84|17.05|18.75|16.96|0
1635218100000|2021-10-26 03:15:00|18.78|16.99|18.69|16.91|18.78|16.99|18.69|16.91|0
1635218400000|2021-10-26 03:20:00|18.72|16.94|18.66|16.88|18.72|16.94|18.63|16.86|0
1635218700000|2021-10-26 03:25:00|18.69|16.91|18.69|16.91|18.69|16.91|18.66|16.88|0
1635219000000|2021-10-26 03:30:00|18.66|16.88|18.66|16.88|18.69|16.91|18.63|16.85|0
1635219300000|2021-10-26 03:35:00|18.64|16.87|18.6|16.83|18.66|16.88|18.6|16.83|0
1635219600000|2021-10-26 03:40:00|18.57|16.8|18.6|16.83|18.63|16.85|18.57|16.8|0
1635219900000|2021-10-26 03:45:00|18.57|16.8|18.54|16.77|18.57|16.8|18.48|16.72|0
1635220200000|2021-10-26 03:50:00|18.55|16.78|18.58|16.81|18.6|16.82|18.54|16.77|0
1635220500000|2021-10-26 03:55:00|18.57|16.8|18.62|16.85|18.62|16.85|18.57|16.8|0
1635220800000|2021-10-26 04:00:00|18.59|16.82|18.68|16.9|18.68|16.9|18.59|16.82|0
1635221100000|2021-10-26 04:05:00|18.65|16.88|18.68|16.9|18.71|16.93|18.65|16.88|0
1635221400000|2021-10-26 04:10:00|18.65|16.87|18.68|16.9|18.68|16.9|18.65|16.87|0
1635221700000|2021-10-26 04:15:00|18.65|16.87|18.68|16.9|18.71|16.93|18.65|16.87|0
1635222000000|2021-10-26 04:20:00|18.71|16.93|18.68|16.9|18.74|16.95|18.68|16.9|0
1635222300000|2021-10-26 04:25:00|18.65|16.87|18.71|16.93|18.71|16.93|18.65|16.87|0
1635222600000|2021-10-26 04:30:00|18.74|16.95|18.71|16.93|18.8|17.01|18.71|16.93|0
1635222900000|2021-10-26 04:35:00|18.68|16.9|18.74|16.95|18.77|16.98|18.68|16.9|0
1635223200000|2021-10-26 04:40:00|18.77|16.98|18.79|17|18.85|17.06|18.75|16.96|0
1635223500000|2021-10-26 04:45:00|18.82|17.03|18.73|16.95|18.82|17.03|18.7|16.92|0
1635223800000|2021-10-26 04:50:00|18.76|16.98|18.67|16.9|18.76|16.98|18.67|16.9|0
1635224100000|2021-10-26 04:55:00|18.7|16.92|18.7|16.92|18.73|16.95|18.67|16.9|0
1635224400000|2021-10-26 05:00:00|18.73|16.95|18.67|16.89|18.76|16.98|18.67|16.89|0
1635224700000|2021-10-26 05:05:00|18.69|16.91|18.61|16.84|18.7|16.92|18.58|16.81|0
1635225000000|2021-10-26 05:10:00|18.64|16.87|18.61|16.84|18.67|16.89|18.58|16.81|0
1635225300000|2021-10-26 05:15:00|18.58|16.81|18.58|16.81|18.64|16.87|18.55|16.79|0
1635225600000|2021-10-26 05:20:00|18.61|16.84|18.67|16.89|18.67|16.89|18.58|16.81|0
1635225900000|2021-10-26 05:25:00|18.64|16.86|18.7|16.92|18.7|16.92|18.61|16.84|0
1635226200000|2021-10-26 05:30:00|18.67|16.89|18.55|16.78|18.7|16.92|18.55|16.78|0
1635226500000|2021-10-26 05:35:00|18.52|16.76|18.49|16.73|18.55|16.78|18.46|16.7|0
1635226800000|2021-10-26 05:40:00|18.46|16.7|18.52|16.75|18.55|16.78|18.42|16.66|0
1635227100000|2021-10-26 05:45:00|18.5|16.74|18.43|16.67|18.55|16.78|18.43|16.67|0
1635227400000|2021-10-26 05:50:00|18.46|16.7|18.4|16.65|18.52|16.75|18.4|16.65|0
1635227700000|2021-10-26 05:55:00|18.37|16.62|18.28|16.54|18.37|16.62|18.22|16.49|0
1635228000000|2021-10-26 06:00:00|18.31|16.57|18.4|16.65|18.43|16.67|18.24|16.5|0
1635228300000|2021-10-26 06:05:00|18.37|16.62|18.46|16.7|18.51|16.75|18.31|16.57|0
1635228600000|2021-10-26 06:10:00|18.44|16.68|18.45|16.7|18.51|16.75|18.4|16.64|0
1635228900000|2021-10-26 06:15:00|18.48|16.72|18.63|16.86|18.69|16.91|18.48|16.72|0
1635229200000|2021-10-26 06:20:00|18.66|16.88|18.69|16.91|18.72|16.94|18.6|16.83|0
1635229500000|2021-10-26 06:25:00|18.66|16.88|18.75|16.96|18.78|16.99|18.6|16.83|0
1635229800000|2021-10-26 06:30:00|18.72|16.94|18.87|17.07|18.93|17.12|18.72|16.94|0
1635230100000|2021-10-26 06:35:00|18.84|17.04|18.78|16.99|18.87|17.07|18.75|16.96|0
1635230400000|2021-10-26 06:40:00|18.75|16.96|18.89|17.09|18.89|17.09|18.72|16.93|0
1635230700000|2021-10-26 06:45:00|18.86|17.07|18.95|17.15|19.07|17.26|18.86|17.07|0
1635231000000|2021-10-26 06:50:00|18.92|17.12|18.95|17.15|18.98|17.18|18.92|17.12|0
1635231300000|2021-10-26 06:55:00|18.98|17.17|18.8|17.01|18.98|17.17|18.77|16.98|0
1635231600000|2021-10-26 07:00:00|18.86|17.07|18.98|17.17|19.16|17.34|18.77|16.98|0
1635231900000|2021-10-26 07:05:00|18.95|17.15|18.71|16.93|18.98|17.17|18.56|16.8|0
1635232200000|2021-10-26 07:10:00|18.68|16.9|18.68|16.9|18.68|16.9|18.5|16.74|0
1635232500000|2021-10-26 07:15:00|18.65|16.87|18.56|16.79|18.8|17.01|18.56|16.79|0
1635232800000|2021-10-26 07:20:00|18.59|16.82|18.71|16.93|18.74|16.95|18.53|16.77|0
1635233100000|2021-10-26 07:25:00|18.69|16.91|18.68|16.9|18.74|16.95|18.65|16.87|0
1635233400000|2021-10-26 07:30:00|18.71|16.93|18.71|16.93|18.74|16.95|18.59|16.82|0
1635233700000|2021-10-26 07:35:00|18.68|16.9|18.86|17.06|18.86|17.06|18.65|16.87|0
1635234000000|2021-10-26 07:40:00|18.83|17.03|18.91|17.11|19.06|17.25|18.8|17.01|0
1635234300000|2021-10-26 07:45:00|18.94|17.14|19.12|17.3|19.15|17.33|18.94|17.14|0
1635234600000|2021-10-26 07:50:00|19.15|17.33|19.18|17.36|19.34|17.49|19.06|17.25|0
1635234900000|2021-10-26 07:55:00|19.21|17.38|19.4|17.55|19.43|17.58|19.12|17.3|0
1635235200000|2021-10-26 08:00:00|19.36|17.52|19.46|17.6|19.49|17.63|19.33|17.49|0
1635235500000|2021-10-26 08:05:00|19.47|17.62|19.35|17.51|20.12|18.21|19.17|17.35|0
1635235800000|2021-10-26 08:10:00|19.39|17.54|19.32|17.48|19.39|17.54|19.26|17.43|0
1635236100000|2021-10-26 08:15:00|19.35|17.51|19.38|17.54|19.41|17.57|19.32|17.48|0
1635236400000|2021-10-26 08:20:00|19.41|17.57|19.51|17.65|19.75|17.87|19.38|17.54|0
1635236700000|2021-10-26 08:25:00|19.47|17.62|19.17|17.34|19.47|17.62|19.17|17.34|0
1635237000000|2021-10-26 08:30:00|19.14|17.32|19.14|17.32|19.23|17.4|19.08|17.26|0
1635237300000|2021-10-26 08:35:00|19.11|17.29|19.11|17.29|19.11|17.29|18.93|17.12|0
1635237600000|2021-10-26 08:40:00|19.14|17.31|19.2|17.37|19.2|17.37|19.05|17.23|0
1635237900000|2021-10-26 08:45:00|19.23|17.4|19.29|17.45|19.32|17.48|19.17|17.34|0
1635238200000|2021-10-26 08:50:00|19.32|17.48|19.23|17.39|19.35|17.51|19.2|17.37|0
1635238500000|2021-10-26 08:55:00|19.24|17.41|19.25|17.42|19.35|17.5|19.23|17.39|0
1635238800000|2021-10-26 09:00:00|19.29|17.45|19.13|17.31|19.29|17.45|19.07|17.26|0
1635239100000|2021-10-26 09:05:00|19.15|17.32|19.13|17.31|19.19|17.36|19.1|17.28|0
1635239400000|2021-10-26 09:10:00|19.16|17.34|19.22|17.39|19.25|17.42|19.16|17.34|0
1635239700000|2021-10-26 09:15:00|19.21|17.38|19.16|17.34|19.22|17.39|19.1|17.28|0
1635240000000|2021-10-26 09:20:00|19.18|17.35|19.25|17.42|19.25|17.42|19.16|17.34|0
1635240300000|2021-10-26 09:25:00|19.28|17.44|19.19|17.36|19.31|17.47|19.19|17.36|0
1635240600000|2021-10-26 09:30:00|19.22|17.39|19.22|17.39|19.22|17.39|19.16|17.33|0
1635240900000|2021-10-26 09:35:00|19.25|17.42|19.19|17.36|19.28|17.44|19.16|17.33|0
1635241200000|2021-10-26 09:40:00|19.16|17.33|19.1|17.28|19.19|17.36|18.98|17.17|0
1635241500000|2021-10-26 09:45:00|19.13|17.3|19.13|17.3|19.19|17.36|19.06|17.25|0
1635241800000|2021-10-26 09:50:00|19.09|17.28|19.28|17.44|19.28|17.44|19.09|17.28|0
1635242100000|2021-10-26 09:55:00|19.31|17.47|19.28|17.44|19.31|17.47|19.18|17.36|0
1635242400000|2021-10-26 10:00:00|19.24|17.41|19.27|17.44|19.34|17.49|19.24|17.41|0
1635242700000|2021-10-26 10:05:00|19.31|17.47|19.27|17.44|19.31|17.47|19.27|17.44|0
1635243000000|2021-10-26 10:10:00|19.3|17.47|19.3|17.46|19.33|17.49|19.24|17.41|0
1635243300000|2021-10-26 10:15:00|19.33|17.49|19.3|17.46|19.33|17.49|19.27|17.44|0
1635243600000|2021-10-26 10:20:00|19.27|17.44|19.12|17.3|19.27|17.44|19.12|17.3|0
1635243900000|2021-10-26 10:25:00|19.15|17.33|19.06|17.24|19.15|17.33|19.06|17.24|0
1635244200000|2021-10-26 10:30:00|19.03|17.22|19|17.19|19.06|17.24|18.97|17.16|0
1635244500000|2021-10-26 10:35:00|19.03|17.22|19.09|17.27|19.12|17.3|19.03|17.21|0
1635244800000|2021-10-26 10:40:00|19.1|17.28|19.06|17.24|19.1|17.28|19.03|17.21|0
1635245100000|2021-10-26 10:45:00|19.04|17.23|19.12|17.29|19.12|17.3|19|17.19|0
1635245400000|2021-10-26 10:50:00|19.1|17.28|19.14|17.32|19.21|17.38|19.05|17.24|0
1635245700000|2021-10-26 10:55:00|19.13|17.31|19.27|17.43|19.27|17.43|19.13|17.31|0
1635246000000|2021-10-26 11:00:00|19.24|17.4|19.26|17.43|19.27|17.43|19.2|17.38|0
1635246300000|2021-10-26 11:05:00|19.3|17.46|19.36|17.51|19.36|17.51|19.26|17.43|0
1635246600000|2021-10-26 11:10:00|19.39|17.54|19.35|17.51|19.45|17.59|19.35|17.51|0
1635246900000|2021-10-26 11:15:00|19.32|17.48|19.32|17.48|19.42|17.57|19.29|17.46|0
1635247200000|2021-10-26 11:20:00|19.29|17.46|19.32|17.48|19.35|17.51|19.29|17.46|0
1635247500000|2021-10-26 11:25:00|19.35|17.51|19.38|17.54|19.41|17.56|19.32|17.48|0
1635247800000|2021-10-26 11:30:00|19.35|17.51|19.32|17.48|19.41|17.56|19.32|17.48|0
1635248100000|2021-10-26 11:35:00|19.35|17.51|19.26|17.42|19.35|17.51|19.2|17.37|0
1635248400000|2021-10-26 11:40:00|19.23|17.4|19.2|17.37|19.23|17.4|19.2|17.37|0
1635248700000|2021-10-26 11:45:00|19.23|17.4|19.08|17.26|19.26|17.42|19.03|17.22|0
1635249000000|2021-10-26 11:50:00|19.04|17.23|19.1|17.29|19.17|17.34|19.04|17.23|0
1635249300000|2021-10-26 11:55:00|19.07|17.26|19.1|17.28|19.17|17.34|19.07|17.26|0
1635249600000|2021-10-26 12:00:00|19.13|17.31|19.04|17.23|19.16|17.34|19.04|17.23|0
1635249900000|2021-10-26 12:05:00|19.07|17.26|19.16|17.34|19.16|17.34|19.04|17.23|0
1635250200000|2021-10-26 12:10:00|19.19|17.36|19.28|17.45|19.28|17.45|19.19|17.36|0
1635250500000|2021-10-26 12:15:00|19.31|17.47|19.28|17.45|19.34|17.5|19.28|17.45|0
1635250800000|2021-10-26 12:20:00|19.25|17.42|19.1|17.28|19.25|17.42|19.07|17.25|0
1635251100000|2021-10-26 12:25:00|19.07|17.25|19.13|17.31|19.13|17.31|18.92|17.12|0
1635251400000|2021-10-26 12:30:00|19.16|17.33|19.16|17.33|19.22|17.39|19.13|17.31|0
1635251700000|2021-10-26 12:35:00|19.19|17.36|19.07|17.25|19.19|17.36|19.07|17.25|0
1635252000000|2021-10-26 12:40:00|19.04|17.22|19.1|17.28|19.16|17.33|19.04|17.22|0
1635252300000|2021-10-26 12:45:00|19.07|17.25|19.1|17.28|19.13|17.3|19.07|17.25|0
1635252600000|2021-10-26 12:50:00|19.07|17.25|19.06|17.25|19.1|17.28|19.03|17.22|0
1635252900000|2021-10-26 12:55:00|19.03|17.22|19.18|17.36|19.18|17.36|19.03|17.22|0
1635253200000|2021-10-26 13:00:00|19.22|17.39|19.21|17.38|19.25|17.41|19.09|17.27|0
1635253500000|2021-10-26 13:05:00|19.24|17.41|19.03|17.22|19.24|17.41|19.03|17.22|0
1635253800000|2021-10-26 13:10:00|19.06|17.25|19|17.19|19.09|17.27|18.97|17.16|0
1635254100000|2021-10-26 13:15:00|18.97|17.16|19|17.19|19.03|17.22|18.94|17.14|0
1635254400000|2021-10-26 13:20:00|19.03|17.22|19.09|17.27|19.15|17.33|18.97|17.16|0
1635254700000|2021-10-26 13:25:00|19.12|17.3|19.21|17.38|19.24|17.41|19.06|17.24|0
1635255000000|2021-10-26 13:30:00|19.27|17.44|19.39|17.55|19.52|17.66|18.79|17|0
1635255300000|2021-10-26 13:35:00|19.33|17.49|20.33|18.39|20.49|18.54|19.24|17.41|0
1635255600000|2021-10-26 13:40:00|20.2|18.28|20.39|18.45|20.58|18.62|20.11|18.19|0
1635255900000|2021-10-26 13:45:00|20.36|18.42|20.17|18.25|20.52|18.56|20.05|18.14|0
1635256200000|2021-10-26 13:50:00|20.2|18.28|20.14|18.22|20.36|18.42|20.01|18.11|0
1635256500000|2021-10-26 13:55:00|20.17|18.25|20.09|18.18|20.45|18.51|20.03|18.12|0
1635256800000|2021-10-26 14:00:00|20.15|18.23|20.36|18.42|20.45|18.5|19.86|17.97|0
1635257100000|2021-10-26 14:05:00|20.26|18.33|20.32|18.39|20.48|18.53|20.2|18.28|0
1635257400000|2021-10-26 14:10:00|20.29|18.36|21.79|19.71|21.82|19.74|20.29|18.36|0
1635257700000|2021-10-26 14:15:00|21.75|19.68|22.22|20.1|22.25|20.13|21.75|19.68|0
1635258000000|2021-10-26 14:20:00|22.25|20.13|22.28|20.16|22.49|20.35|22.18|20.07|0
1635258300000|2021-10-26 14:25:00|22.25|20.13|22.12|20.01|22.28|20.16|22.02|19.92|0
1635258600000|2021-10-26 14:30:00|22.15|20.04|22.15|20.04|22.25|20.13|21.92|19.83|0
1635258900000|2021-10-26 14:35:00|22.11|20.01|22.18|20.07|22.32|20.19|21.95|19.86|0
1635259200000|2021-10-26 14:40:00|22.15|20.04|21.71|19.65|22.25|20.13|21.65|19.59|0
1635259500000|2021-10-26 14:45:00|21.75|19.68|21.42|19.38|21.98|19.89|21.32|19.29|0
1635259800000|2021-10-26 14:50:00|21.39|19.35|21.65|19.59|21.75|19.68|21.39|19.35|0
1635260100000|2021-10-26 14:55:00|21.68|19.62|21.35|19.32|21.72|19.65|21.35|19.32|0
1635260400000|2021-10-26 15:00:00|21.45|19.41|21.19|19.17|21.62|19.56|21.19|19.17|0
1635260700000|2021-10-26 15:05:00|21.22|19.2|21.25|19.23|21.42|19.38|21.09|19.08|0
1635261000000|2021-10-26 15:10:00|21.29|19.26|21.29|19.26|21.42|19.38|21.25|19.23|0
1635261300000|2021-10-26 15:15:00|21.32|19.29|21.48|19.44|21.58|19.53|21.29|19.26|0
1635261600000|2021-10-26 15:20:00|21.51|19.47|21.51|19.47|21.61|19.56|21.48|19.44|0
1635261900000|2021-10-26 15:25:00|21.55|19.49|21.58|19.52|21.68|19.61|21.38|19.35|0
1635262200000|2021-10-26 15:30:00|21.65|19.58|20.48|18.53|21.68|19.61|20.38|18.44|0
1635262500000|2021-10-26 15:35:00|20.45|18.5|21.09|19.08|21.15|19.14|20.26|18.33|0
1635262800000|2021-10-26 15:40:00|21.05|19.05|21.09|19.08|21.22|19.2|20.99|18.99|0
1635263100000|2021-10-26 15:45:00|21.12|19.11|20.75|18.77|21.12|19.11|20.63|18.67|0
1635263400000|2021-10-26 15:50:00|20.7|18.73|20.7|18.73|20.73|18.76|20.44|18.5|0
1635263700000|2021-10-26 15:55:00|20.73|18.76|20.1|18.18|20.73|18.76|20.1|18.18|0
1635264000000|2021-10-26 16:00:00|20.13|18.21|19.51|17.65|20.25|18.32|19.51|17.65|0
1635264300000|2021-10-26 16:05:00|19.54|17.68|20.09|18.18|20.15|18.23|18.95|17.14|0
1635264600000|2021-10-26 16:10:00|20.06|18.15|20.56|18.6|20.56|18.6|20|18.09|0
1635264900000|2021-10-26 16:15:00|20.59|18.63|20.62|18.66|20.72|18.74|20.34|18.4|0
1635265200000|2021-10-26 16:20:00|20.65|18.69|20.62|18.66|20.65|18.69|20.31|18.37|0
1635265500000|2021-10-26 16:25:00|20.65|18.68|20.15|18.23|20.65|18.68|20.15|18.23|0
1635265800000|2021-10-26 16:30:00|20.18|18.26|20.27|18.34|20.4|18.45|20.02|18.12|0
1635266100000|2021-10-26 16:35:00|20.3|18.37|19.65|17.78|20.37|18.43|19.62|17.76|0
1635266400000|2021-10-26 16:40:00|19.7|17.82|19.56|17.7|19.7|17.82|19.38|17.54|0
1635266700000|2021-10-26 16:45:00|19.53|17.67|19.08|17.26|19.53|17.67|18.9|17.1|0
1635267000000|2021-10-26 16:50:00|19.02|17.21|18.9|17.1|19.32|17.48|18.9|17.1|0
1635267300000|2021-10-26 16:55:00|18.96|17.16|19.62|17.75|19.71|17.83|18.96|17.16|0
1635267600000|2021-10-26 17:00:00|19.59|17.72|19.71|17.83|19.71|17.83|19.41|17.56|0
1635267900000|2021-10-26 17:05:00|19.68|17.81|19.89|18|20.03|18.12|19.62|17.75|0
1635268200000|2021-10-26 17:10:00|19.88|17.99|19.74|17.86|19.88|17.99|19.44|17.59|0
1635268500000|2021-10-26 17:15:00|19.77|17.89|19.68|17.8|19.89|18|19.62|17.75|0
1635268800000|2021-10-26 17:20:00|19.65|17.78|19.43|17.58|19.83|17.94|19.19|17.37|0
1635269100000|2021-10-26 17:25:00|19.4|17.56|19.68|17.8|19.8|17.91|19.16|17.34|0
1635269400000|2021-10-26 17:30:00|19.62|17.75|20.21|18.29|20.26|18.33|19.59|17.72|0
1635269700000|2021-10-26 17:35:00|20.23|18.3|20.32|18.39|20.54|18.59|20.17|18.25|0
1635270000000|2021-10-26 17:40:00|20.35|18.42|19.87|17.98|20.39|18.44|19.86|17.97|0
1635270300000|2021-10-26 17:45:00|19.89|17.99|20.01|18.1|20.14|18.22|19.89|17.99|0
1635270600000|2021-10-26 17:50:00|20.04|18.13|20.01|18.1|20.17|18.25|19.95|18.05|0
1635270900000|2021-10-26 17:55:00|20.04|18.13|20.1|18.19|20.23|18.3|19.75|17.87|0
1635271200000|2021-10-26 18:00:00|20.13|18.22|19.35|17.5|20.48|18.53|19.23|17.4|0
1635271500000|2021-10-26 18:05:00|19.32|17.48|19.2|17.37|19.41|17.56|19.08|17.26|0
1635271800000|2021-10-26 18:10:00|19.16|17.34|19.38|17.53|19.38|17.53|19.01|17.2|0
1635272100000|2021-10-26 18:15:00|19.41|17.56|19.59|17.72|19.62|17.75|19.32|17.48|0
1635272400000|2021-10-26 18:20:00|19.56|17.7|19.56|17.7|19.62|17.75|19.41|17.56|0
1635272700000|2021-10-26 18:25:00|19.53|17.67|19.28|17.45|19.56|17.7|19.19|17.36|0
1635273000000|2021-10-26 18:30:00|19.33|17.49|19.53|17.67|19.68|17.81|19.31|17.47|0
1635273300000|2021-10-26 18:35:00|19.56|17.69|19.19|17.36|19.65|17.78|19.19|17.36|0
1635273600000|2021-10-26 18:40:00|19.16|17.34|18.95|17.14|19.25|17.42|18.95|17.14|0
1635273900000|2021-10-26 18:45:00|18.98|17.17|19.28|17.44|19.28|17.44|18.98|17.17|0
1635274200000|2021-10-26 18:50:00|19.25|17.42|19.19|17.36|19.31|17.47|19.07|17.25|0
1635274500000|2021-10-26 18:55:00|19.22|17.39|19.58|17.72|19.58|17.72|19.22|17.39|0
1635274800000|2021-10-26 19:00:00|19.61|17.75|19.83|17.94|19.83|17.94|19.34|17.5|0
1635275100000|2021-10-26 19:05:00|19.8|17.91|19.74|17.86|19.86|17.97|19.64|17.77|0
1635275400000|2021-10-26 19:10:00|19.77|17.88|19.58|17.72|19.83|17.94|19.41|17.56|0
1635275700000|2021-10-26 19:15:00|19.61|17.74|19.58|17.71|19.83|17.94|19.46|17.6|0
1635276000000|2021-10-26 19:20:00|19.61|17.74|19.55|17.69|19.73|17.85|19.4|17.55|0
1635276300000|2021-10-26 19:25:00|19.58|17.71|19.21|17.38|19.76|17.88|19.15|17.33|0
1635276600000|2021-10-26 19:30:00|19.18|17.35|19.48|17.63|19.55|17.68|19.18|17.35|0
1635276900000|2021-10-26 19:35:00|19.45|17.6|19.39|17.55|19.55|17.68|19.3|17.46|0
1635277200000|2021-10-26 19:40:00|19.42|17.57|19.71|17.84|19.73|17.85|19.24|17.41|0
1635277500000|2021-10-26 19:45:00|19.7|17.82|19.54|17.68|20.01|18.1|19.54|17.68|0
1635277800000|2021-10-26 19:50:00|19.45|17.6|19.03|17.22|19.45|17.6|18.82|17.03|0
1635278100000|2021-10-26 19:55:00|19.06|17.24|18.26|16.52|19.12|17.3|18.26|16.52|0
1635278400000|2021-10-26 20:00:00|18.29|16.55|18.37|16.62|18.49|16.73|18.14|16.41|0
1635278700000|2021-10-26 20:05:00|18.4|16.65|18.55|16.78|18.64|16.86|18.37|16.62|0
1635279000000|2021-10-26 20:10:00|18.52|16.76|18.4|16.65|18.58|16.81|18.32|16.57|0
1635279300000|2021-10-26 20:15:00|18.31|16.57|18.58|16.81|18.58|16.81|18.31|16.57|0
1635279600000|2021-10-26 20:20:00|18.55|16.78|18.49|16.73|18.58|16.81|18.43|16.67|0
1635279900000|2021-10-26 20:25:00|18.47|16.71|18.28|16.54|18.52|16.75|18.28|16.54|0
1635280200000|2021-10-26 20:30:00|18.27|16.53|18.25|16.51|18.34|16.59|18.22|16.49|0
1635280500000|2021-10-26 20:35:00|18.22|16.49|18.17|16.44|18.25|16.51|18.11|16.38|0
1635280800000|2021-10-26 20:40:00|18.22|16.49|18.16|16.43|18.22|16.49|18.16|16.43|0
1635281100000|2021-10-26 20:45:00|18.19|16.46|18.37|16.62|18.37|16.62|18.16|16.43|0
1635281400000|2021-10-26 20:50:00|18.4|16.64|18.11|16.38|18.4|16.64|18.08|16.35|0
1635281700000|2021-10-26 20:55:00|18.13|16.41|18.12|16.39|18.28|16.54|18.1|16.38|0
1635282000000|2021-10-26 21:00:00|18.13|16.4|18.23|16.49|18.25|16.51|18.13|16.4|0
1635282300000|2021-10-26 21:05:00|18.25|16.51|18.07|16.35|18.26|16.52|18.07|16.35|0
1635282600000|2021-10-26 21:10:00|18.18|16.45|18.14|16.41|18.23|16.49|18.14|16.41|0
1635282900000|2021-10-26 21:15:00|18.15|16.42|18.2|16.47|18.22|16.48|18.15|16.41|0
1635283200000|2021-10-26 21:20:00|18.19|16.45|18.2|16.46|18.2|16.47|18.19|16.45|0
1635283500000|2021-10-26 21:25:00|18.21|16.47|18.22|16.48|18.22|16.49|18.21|16.47|0
1635283800000|2021-10-26 21:30:00|18.23|16.5|18.24|16.5|18.25|16.51|18.21|16.47|0
1635284100000|2021-10-26 21:35:00|18.2|16.47|18.22|16.49|18.24|16.5|18.2|16.47|0
1635284400000|2021-10-26 21:40:00|18.23|16.5|18.17|16.44|18.23|16.5|18.14|16.41|0
1635284700000|2021-10-26 21:45:00|18.18|16.45|18.18|16.45|18.18|16.45|18.18|16.45|0
1635285000000|2021-10-26 21:50:00|18.2|16.46|18.18|16.45|18.2|16.46|18.17|16.44|0
1635285300000|2021-10-26 21:55:00|18.19|16.46|18.16|16.43|18.19|16.46|18.14|16.41|0
1635285600000|2021-10-26 22:00:00|18.17|16.44|18.27|16.53|18.41|16.66|18.17|16.44|0
1635285900000|2021-10-26 22:05:00|18.3|16.55|18.5|16.74|18.53|16.77|18.27|16.53|0
1635286200000|2021-10-26 22:10:00|18.53|16.76|18.62|16.84|18.62|16.84|18.47|16.71|0
1635286500000|2021-10-26 22:15:00|18.63|16.86|18.71|16.92|18.71|16.92|18.53|16.76|0
1635286800000|2021-10-26 22:20:00|18.73|16.95|18.65|16.87|18.88|17.08|18.62|16.84|0
1635287100000|2021-10-26 22:25:00|18.66|16.88|18.82|17.03|18.85|17.06|18.56|16.79|0
1635287400000|2021-10-26 22:30:00|18.79|17|18.82|17.03|18.91|17.11|18.76|16.98|0
1635287700000|2021-10-26 22:35:00|18.84|17.04|18.85|17.06|18.88|17.08|18.81|17.01|0
1635288000000|2021-10-26 22:40:00|18.88|17.08|18.97|17.16|19.03|17.22|18.88|17.08|0
1635288300000|2021-10-26 22:45:00|18.98|17.18|18.98|17.17|19.06|17.24|18.91|17.11|0
1635288600000|2021-10-26 22:50:00|18.97|17.16|18.88|17.08|19|17.19|18.85|17.05|0
1635288900000|2021-10-26 22:55:00|18.91|17.11|18.88|17.08|18.92|17.12|18.85|17.05|0
1635289200000|2021-10-26 23:00:00|18.85|17.05|19|17.19|19.03|17.21|18.85|17.05|0
1635289500000|2021-10-26 23:05:00|18.94|17.13|18.85|17.05|18.94|17.13|18.82|17.02|0
1635289800000|2021-10-26 23:10:00|18.82|17.02|18.84|17.05|18.93|17.13|18.81|17.02|0
1635290100000|2021-10-26 23:15:00|18.83|17.04|18.84|17.05|18.87|17.08|18.81|17.02|0
1635290400000|2021-10-26 23:20:00|18.87|17.08|18.92|17.12|18.96|17.16|18.81|17.02|0
1635290700000|2021-10-26 23:25:00|18.9|17.1|18.9|17.1|18.99|17.18|18.9|17.1|0
1635291000000|2021-10-26 23:30:00|18.92|17.11|19.11|17.29|19.2|17.37|18.92|17.11|0
1635291300000|2021-10-26 23:35:00|19.14|17.32|18.99|17.18|19.14|17.32|18.99|17.18|0
1635291600000|2021-10-26 23:40:00|18.96|17.15|18.46|16.7|18.96|17.15|18.46|16.7|0
1635291900000|2021-10-26 23:45:00|18.48|16.72|18.96|17.15|18.96|17.15|18.48|16.72|0
1635292200000|2021-10-26 23:50:00|18.99|17.18|18.87|17.07|19.05|17.23|18.87|17.07|0
1635292500000|2021-10-26 23:55:00|18.85|17.06|18.79|17|18.93|17.12|18.79|17|0
1635292800000|2021-10-27 00:00:00|18.81|17.02|18.99|17.18|19.05|17.23|18.69|16.91|0
1635293100000|2021-10-27 00:05:00|19.02|17.2|18.72|16.93|19.03|17.22|18.72|16.93|0
1635293400000|2021-10-27 00:10:00|18.75|16.96|18.79|17|18.95|17.15|18.72|16.93|0
1635293700000|2021-10-27 00:15:00|18.78|16.99|18.69|16.91|18.94|17.13|18.61|16.84|0
1635294000000|2021-10-27 00:20:00|18.64|16.87|18.68|16.91|18.76|16.97|18.63|16.85|0
1635294300000|2021-10-27 00:25:00|18.66|16.88|18.74|16.96|18.77|16.98|18.54|16.77|0
1635294600000|2021-10-27 00:30:00|18.71|16.93|18.54|16.77|18.92|17.12|18.51|16.74|0
1635294900000|2021-10-27 00:35:00|18.52|16.76|18.39|16.64|18.54|16.77|18.33|16.58|0
1635295200000|2021-10-27 00:40:00|18.42|16.66|18.37|16.62|18.53|16.77|18.3|16.56|0
1635295500000|2021-10-27 00:45:00|18.36|16.61|18.42|16.66|18.45|16.69|18.3|16.56|0
1635295800000|2021-10-27 00:50:00|18.39|16.64|18.27|16.53|18.42|16.66|18.15|16.42|0
1635296100000|2021-10-27 00:55:00|18.25|16.52|18.21|16.48|18.36|16.61|18.21|16.48|0
1635296400000|2021-10-27 01:00:00|18.24|16.5|18.44|16.69|18.44|16.69|18.12|16.4|0
1635296700000|2021-10-27 01:05:00|18.46|16.7|18.38|16.63|18.47|16.71|18.32|16.58|0
1635297000000|2021-10-27 01:10:00|18.35|16.61|18.35|16.61|18.38|16.63|18.32|16.58|0
1635297300000|2021-10-27 01:15:00|18.38|16.63|18.18|16.45|18.38|16.63|18.18|16.45|0
1635297600000|2021-10-27 01:20:00|18.15|16.42|18.26|16.52|18.32|16.58|18.12|16.39|0
1635297900000|2021-10-27 01:25:00|18.28|16.54|18.26|16.52|18.32|16.58|18.21|16.47|0
1635298200000|2021-10-27 01:30:00|18.29|16.55|18.25|16.51|18.29|16.55|18.18|16.44|0
1635298500000|2021-10-27 01:35:00|18.23|16.5|18.29|16.55|18.29|16.55|18.2|16.47|0
1635298800000|2021-10-27 01:40:00|18.26|16.52|18.19|16.46|18.38|16.63|18.17|16.44|0
1635299100000|2021-10-27 01:45:00|18.17|16.44|17.94|16.23|18.17|16.44|17.86|16.16|0
1635299400000|2021-10-27 01:50:00|17.91|16.21|17.94|16.23|17.97|16.26|17.89|16.18|0
1635299700000|2021-10-27 01:55:00|17.97|16.26|17.91|16.21|18|16.28|17.88|16.18|0
1635300000000|2021-10-27 02:00:00|17.94|16.23|18.14|16.41|18.17|16.44|17.94|16.23|0
1635300300000|2021-10-27 02:05:00|18.17|16.44|18.14|16.41|18.2|16.47|18.11|16.39|0
1635300600000|2021-10-27 02:10:00|18.13|16.4|18.26|16.52|18.34|16.6|18.11|16.39|0
1635300900000|2021-10-27 02:15:00|18.23|16.49|18.23|16.49|18.27|16.53|18.17|16.44|0
1635301200000|2021-10-27 02:20:00|18.24|16.5|18.2|16.46|18.24|16.5|18.15|16.42|0
1635301500000|2021-10-27 02:25:00|18.21|16.48|18.18|16.45|18.25|16.52|18.11|16.38|0
1635301800000|2021-10-27 02:30:00|18.14|16.41|18.08|16.36|18.17|16.44|18.05|16.33|0
1635302100000|2021-10-27 02:35:00|18.11|16.38|18.11|16.38|18.14|16.41|18.05|16.33|0
1635302400000|2021-10-27 02:40:00|18.08|16.36|18.08|16.36|18.14|16.41|18.08|16.36|0
1635302700000|2021-10-27 02:45:00|18.11|16.38|18.13|16.41|18.13|16.41|18.05|16.33|0
1635303000000|2021-10-27 02:50:00|18.12|16.39|18.1|16.38|18.22|16.49|18.1|16.38|0
1635303300000|2021-10-27 02:55:00|18.13|16.41|18.22|16.48|18.31|16.56|18.13|16.41|0
1635303600000|2021-10-27 03:00:00|18.28|16.54|18.36|16.62|18.39|16.64|18.25|16.51|0
1635303900000|2021-10-27 03:05:00|18.42|16.67|18.39|16.64|18.45|16.69|18.36|16.61|0
1635304200000|2021-10-27 03:10:00|18.41|16.65|18.39|16.64|18.45|16.69|18.3|16.56|0
1635304500000|2021-10-27 03:15:00|18.36|16.61|18.39|16.64|18.42|16.67|18.33|16.59|0
1635304800000|2021-10-27 03:20:00|18.41|16.65|18.36|16.61|18.45|16.69|18.33|16.59|0
1635305100000|2021-10-27 03:25:00|18.38|16.63|18.36|16.61|18.42|16.67|18.33|16.59|0
1635305400000|2021-10-27 03:30:00|18.33|16.59|18.33|16.58|18.35|16.6|18.27|16.53|0
1635305700000|2021-10-27 03:35:00|18.3|16.56|18.18|16.45|18.32|16.57|18.18|16.45|0
1635306000000|2021-10-27 03:40:00|18.2|16.47|18.21|16.48|18.24|16.5|18.15|16.43|0
1635306300000|2021-10-27 03:45:00|18.23|16.49|18.24|16.5|18.27|16.53|18.21|16.48|0
1635306600000|2021-10-27 03:50:00|18.27|16.53|18.3|16.56|18.3|16.56|18.27|16.53|0
1635306900000|2021-10-27 03:55:00|18.31|16.57|18.27|16.53|18.33|16.58|18.25|16.51|0
1635307200000|2021-10-27 04:00:00|18.28|16.54|18.35|16.61|18.36|16.61|18.27|16.53|0
1635307500000|2021-10-27 04:05:00|18.33|16.58|18.3|16.55|18.33|16.58|18.27|16.53|0
1635307800000|2021-10-27 04:10:00|18.31|16.57|18.32|16.58|18.32|16.58|18.29|16.55|0
1635308100000|2021-10-27 04:15:00|18.31|16.57|18.35|16.6|18.38|16.63|18.31|16.57|0
1635308400000|2021-10-27 04:20:00|18.38|16.63|18.35|16.6|18.41|16.66|18.35|16.6|0
1635308700000|2021-10-27 04:25:00|18.32|16.58|18.38|16.63|18.38|16.63|18.32|16.58|0
1635309000000|2021-10-27 04:30:00|18.35|16.6|18.41|16.66|18.41|16.66|18.35|16.6|0
1635309300000|2021-10-27 04:35:00|18.39|16.64|18.35|16.6|18.41|16.66|18.35|16.6|0
1635309600000|2021-10-27 04:40:00|18.38|16.63|18.41|16.65|18.44|16.68|18.35|16.6|0
1635309900000|2021-10-27 04:45:00|18.38|16.63|18.49|16.73|18.52|16.76|18.38|16.63|0
1635310200000|2021-10-27 04:50:00|18.52|16.76|18.54|16.77|18.54|16.77|18.49|16.73|0
1635310500000|2021-10-27 04:55:00|18.55|16.78|18.55|16.78|18.55|16.78|18.49|16.73|0
1635310800000|2021-10-27 05:00:00|18.52|16.76|18.58|16.81|18.7|16.92|18.52|16.76|0
1635311100000|2021-10-27 05:05:00|18.61|16.84|18.49|16.73|18.64|16.86|18.49|16.73|0
1635311400000|2021-10-27 05:10:00|18.46|16.7|18.64|16.86|18.67|16.89|18.46|16.7|0
1635311700000|2021-10-27 05:15:00|18.67|16.89|18.62|16.85|18.67|16.89|18.58|16.81|0
1635312000000|2021-10-27 05:20:00|18.59|16.82|18.58|16.81|18.61|16.83|18.55|16.78|0
1635312300000|2021-10-27 05:25:00|18.61|16.83|18.72|16.94|18.72|16.94|18.58|16.81|0
1635312600000|2021-10-27 05:30:00|18.71|16.93|18.75|16.97|18.75|16.97|18.68|16.9|0
1635312900000|2021-10-27 05:35:00|18.78|16.99|18.72|16.94|18.8|17.01|18.66|16.89|0
1635313200000|2021-10-27 05:40:00|18.69|16.91|18.81|17.02|18.81|17.02|18.69|16.91|0
1635313500000|2021-10-27 05:45:00|18.78|16.99|18.78|16.99|18.81|17.02|18.75|16.96|0
1635313800000|2021-10-27 05:50:00|18.81|17.02|19.02|17.21|19.05|17.23|18.78|16.99|0
1635314100000|2021-10-27 05:55:00|19|17.19|19.06|17.25|19.08|17.26|18.96|17.15|0
1635314400000|2021-10-27 06:00:00|19.11|17.29|18.87|17.07|19.11|17.29|18.84|17.04|0
1635314700000|2021-10-27 06:05:00|18.85|17.06|18.78|16.99|18.93|17.12|18.75|16.96|0
1635315000000|2021-10-27 06:10:00|18.75|16.96|18.72|16.93|18.79|17|18.72|16.93|0
1635315300000|2021-10-27 06:15:00|18.69|16.91|18.8|17.01|18.83|17.04|18.63|16.85|0
1635315600000|2021-10-27 06:20:00|18.82|17.03|18.92|17.12|18.92|17.12|18.8|17.01|0
1635315900000|2021-10-27 06:25:00|18.89|17.09|18.85|17.05|18.95|17.15|18.85|17.05|0
1635316200000|2021-10-27 06:30:00|18.86|17.07|18.86|17.07|18.89|17.09|18.8|17.01|0
1635316500000|2021-10-27 06:35:00|18.85|17.05|18.89|17.09|18.95|17.15|18.85|17.05|0
1635316800000|2021-10-27 06:40:00|18.86|17.06|18.89|17.09|18.95|17.15|18.86|17.06|0
1635317100000|2021-10-27 06:45:00|18.86|17.06|18.9|17.1|18.98|17.17|18.86|17.06|0
1635317400000|2021-10-27 06:50:00|18.92|17.12|18.87|17.08|18.98|17.17|18.87|17.08|0
1635317700000|2021-10-27 06:55:00|18.86|17.06|18.8|17.01|18.89|17.09|18.68|16.9|0
1635318000000|2021-10-27 07:00:00|18.86|17.06|19.25|17.41|19.31|17.47|18.8|17.01|0
1635318300000|2021-10-27 07:05:00|19.19|17.36|19.25|17.41|19.52|17.66|19.19|17.36|0
1635318600000|2021-10-27 07:10:00|19.19|17.36|19.12|17.3|19.19|17.36|18.97|17.17|0
1635318900000|2021-10-27 07:15:00|19.15|17.33|19.24|17.41|19.34|17.49|19.09|17.28|0
1635319200000|2021-10-27 07:20:00|19.28|17.44|19.03|17.22|19.31|17.47|19.03|17.22|0
1635319500000|2021-10-27 07:25:00|19.06|17.25|18.97|17.17|19.12|17.3|18.96|17.15|0
1635319800000|2021-10-27 07:30:00|18.94|17.14|19.09|17.27|19.09|17.27|18.94|17.14|0
1635320100000|2021-10-27 07:35:00|19.06|17.25|18.91|17.11|19.12|17.3|18.91|17.11|0
1635320400000|2021-10-27 07:40:00|18.94|17.14|18.97|17.16|19|17.19|18.88|17.08|0
1635320700000|2021-10-27 07:45:00|18.94|17.14|19|17.19|19.09|17.27|18.94|17.14|0
1635321000000|2021-10-27 07:50:00|19.03|17.22|19.03|17.22|19.06|17.24|18.94|17.13|0
1635321300000|2021-10-27 07:55:00|19.04|17.23|19.06|17.24|19.06|17.24|19|17.19|0
1635321600000|2021-10-27 08:00:00|19.09|17.27|19.06|17.24|19.18|17.35|19.03|17.21|0
1635321900000|2021-10-27 08:05:00|19|17.19|19.27|17.43|19.3|17.46|19|17.19|0
1635322200000|2021-10-27 08:10:00|19.3|17.46|19.08|17.27|19.33|17.49|19.08|17.27|0
1635322500000|2021-10-27 08:15:00|19.11|17.29|18.93|17.13|19.11|17.29|18.84|17.05|0
1635322800000|2021-10-27 08:20:00|18.96|17.16|19.02|17.21|19.08|17.27|18.9|17.1|0
1635323100000|2021-10-27 08:25:00|19.04|17.22|18.92|17.11|19.05|17.24|18.9|17.1|0
1635323400000|2021-10-27 08:30:00|18.93|17.13|18.75|16.97|18.96|17.16|18.72|16.94|0
1635323700000|2021-10-27 08:35:00|18.78|16.99|18.77|16.98|18.84|17.05|18.75|16.97|0
1635324000000|2021-10-27 08:40:00|18.75|16.97|18.51|16.75|18.75|16.97|18.46|16.7|0
1635324300000|2021-10-27 08:45:00|18.54|16.78|18.51|16.75|18.66|16.88|18.48|16.72|0
1635324600000|2021-10-27 08:50:00|18.54|16.78|18.28|16.54|18.57|16.8|18.28|16.54|0
1635324900000|2021-10-27 08:55:00|18.31|16.56|18.19|16.46|18.45|16.7|18.19|16.46|0
1635325200000|2021-10-27 09:00:00|18.22|16.48|17.87|16.17|18.22|16.48|17.42|15.76|0
1635325500000|2021-10-27 09:05:00|17.84|16.15|17.48|15.81|17.89|16.18|17.48|15.81|0
1635325800000|2021-10-27 09:10:00|17.45|15.79|17.84|16.14|17.84|16.14|17.42|15.76|0
1635326100000|2021-10-27 09:15:00|17.81|16.12|17.99|16.27|18.04|16.32|17.79|16.09|0
1635326400000|2021-10-27 09:20:00|17.96|16.25|17.87|16.17|18.01|16.3|17.76|16.06|0
1635326700000|2021-10-27 09:25:00|17.88|16.18|17.87|16.17|18.1|16.38|17.81|16.12|0
1635327000000|2021-10-27 09:30:00|17.84|16.14|17.84|16.14|18.05|16.34|17.78|16.09|0
1635327300000|2021-10-27 09:35:00|17.82|16.13|17.67|15.99|17.84|16.14|17.48|15.82|0
1635327600000|2021-10-27 09:40:00|17.7|16.01|17.74|16.05|17.9|16.19|17.64|15.96|0
1635327900000|2021-10-27 09:45:00|17.72|16.04|17.55|15.88|17.72|16.04|17.5|15.83|0
1635328200000|2021-10-27 09:50:00|17.61|15.93|17.5|15.83|17.75|16.06|17.47|15.8|0
1635328500000|2021-10-27 09:55:00|17.47|15.8|17.58|15.91|17.64|15.96|17.44|15.78|0
1635328800000|2021-10-27 10:00:00|17.61|15.93|17.69|16.01|17.72|16.03|17.55|15.88|0
1635329100000|2021-10-27 10:05:00|17.68|15.99|17.81|16.11|17.83|16.14|17.66|15.98|0
1635329400000|2021-10-27 10:10:00|17.83|16.14|17.92|16.21|17.92|16.21|17.78|16.08|0
1635329700000|2021-10-27 10:15:00|17.95|16.24|17.82|16.12|17.95|16.24|17.75|16.06|0
1635330000000|2021-10-27 10:20:00|17.83|16.13|17.89|16.19|17.93|16.22|17.69|16.01|0
1635330300000|2021-10-27 10:25:00|17.87|16.17|17.86|16.16|17.95|16.24|17.83|16.13|0
1635330600000|2021-10-27 10:30:00|17.89|16.18|18.12|16.39|18.15|16.42|17.89|16.18|0
1635330900000|2021-10-27 10:35:00|18.13|16.4|18.06|16.34|18.15|16.42|18|16.29|0
1635331200000|2021-10-27 10:40:00|18.04|16.33|17.94|16.23|18.06|16.34|17.94|16.23|0
1635331500000|2021-10-27 10:45:00|17.91|16.21|17.57|15.9|17.91|16.21|17.54|15.87|0
1635331800000|2021-10-27 10:50:00|17.6|15.92|17.4|15.75|17.6|15.92|17.26|15.62|0
1635332100000|2021-10-27 10:55:00|17.49|15.82|17.57|15.9|17.63|15.95|17.43|15.77|0
1635332400000|2021-10-27 11:00:00|17.6|15.92|17.97|16.26|18|16.28|17.6|15.92|0
1635332700000|2021-10-27 11:05:00|17.94|16.23|17.97|16.26|18.08|16.36|17.88|16.18|0
1635333000000|2021-10-27 11:10:00|17.94|16.23|18|16.28|18.17|16.44|17.91|16.2|0
1635333300000|2021-10-27 11:15:00|18.01|16.29|18.08|16.36|18.1|16.37|17.88|16.18|0
1635333600000|2021-10-27 11:20:00|18.05|16.33|18.17|16.44|18.17|16.44|18.02|16.31|0
1635333900000|2021-10-27 11:25:00|18.11|16.38|18.08|16.36|18.22|16.49|18.05|16.33|0
1635334200000|2021-10-27 11:30:00|18.11|16.38|18.11|16.38|18.28|16.54|18.02|16.31|0
1635334500000|2021-10-27 11:35:00|18.08|16.36|17.99|16.28|18.14|16.41|17.99|16.28|0
1635334800000|2021-10-27 11:40:00|17.96|16.25|18.02|16.3|18.08|16.36|17.9|16.2|0
1635335100000|2021-10-27 11:45:00|18.05|16.33|17.88|16.17|18.11|16.38|17.88|16.17|0
1635335400000|2021-10-27 11:50:00|17.85|16.15|17.9|16.2|18.05|16.33|17.85|16.15|0
1635335700000|2021-10-27 11:55:00|17.93|16.22|17.62|15.94|17.96|16.25|17.59|15.91|0
1635336000000|2021-10-27 12:00:00|17.65|15.97|17.65|15.96|17.7|16.02|17.56|15.89|0
1635336300000|2021-10-27 12:05:00|17.62|15.94|17.81|16.12|17.87|16.17|17.62|15.94|0
1635336600000|2021-10-27 12:10:00|17.84|16.14|17.93|16.22|17.93|16.22|17.73|16.04|0
1635336900000|2021-10-27 12:15:00|17.99|16.27|18.04|16.32|18.07|16.35|17.99|16.27|0
1635337200000|2021-10-27 12:20:00|18.01|16.3|18.04|16.32|18.19|16.45|17.98|16.27|0
1635337500000|2021-10-27 12:25:00|18.07|16.35|18.29|16.55|18.33|16.59|17.96|16.25|0
1635337800000|2021-10-27 12:30:00|18.27|16.53|18.54|16.77|18.68|16.9|18.21|16.48|0
1635338100000|2021-10-27 12:35:00|18.51|16.74|18.65|16.88|18.83|17.04|18.48|16.72|0
1635338400000|2021-10-27 12:40:00|18.62|16.85|18.56|16.8|18.68|16.9|18.53|16.77|0
1635338700000|2021-10-27 12:45:00|18.59|16.82|18.59|16.82|18.62|16.85|18.5|16.74|0
1635339000000|2021-10-27 12:50:00|18.56|16.79|18.33|16.58|18.59|16.82|18.33|16.58|0
1635339300000|2021-10-27 12:55:00|18.36|16.61|18.59|16.82|18.65|16.87|18.33|16.58|0
1635339600000|2021-10-27 13:00:00|18.62|16.85|18.59|16.82|18.71|16.93|18.56|16.79|0
1635339900000|2021-10-27 13:05:00|18.62|16.85|18.62|16.84|18.74|16.95|18.53|16.77|0
1635340200000|2021-10-27 13:10:00|18.65|16.87|18.74|16.95|18.74|16.95|18.59|16.82|0
1635340500000|2021-10-27 13:15:00|18.77|16.98|18.76|16.98|18.85|17.06|18.68|16.9|0
1635340800000|2021-10-27 13:20:00|18.71|16.92|18.62|16.84|18.73|16.95|18.59|16.82|0
1635341100000|2021-10-27 13:25:00|18.65|16.87|18.64|16.87|18.76|16.98|18.5|16.74|0
1635341400000|2021-10-27 13:30:00|18.59|16.82|18.3|16.56|18.97|17.17|17.97|16.26|0
1635341700000|2021-10-27 13:35:00|18.27|16.53|18.18|16.45|18.3|16.56|17.75|16.06|0
1635342000000|2021-10-27 13:40:00|18.15|16.43|19.15|17.33|19.16|17.33|18.15|16.43|0
1635342300000|2021-10-27 13:45:00|19|17.19|19.27|17.44|19.61|17.74|19|17.19|0
1635342600000|2021-10-27 13:50:00|19.34|17.49|19.52|17.66|19.52|17.66|18.91|17.11|0
1635342900000|2021-10-27 13:55:00|19.49|17.63|19.73|17.85|19.76|17.88|19.27|17.44|0
1635343200000|2021-10-27 14:00:00|19.79|17.91|18.27|16.53|19.94|18.04|18.04|16.32|0
1635343500000|2021-10-27 14:05:00|18.24|16.5|18.21|16.48|18.33|16.58|17.66|15.98|0
1635343800000|2021-10-27 14:10:00|18.18|16.45|18.06|16.34|18.47|16.72|18.04|16.32|0
1635344100000|2021-10-27 14:15:00|18.01|16.29|18.28|16.54|18.57|16.8|17.75|16.06|0
1635344400000|2021-10-27 14:20:00|18.25|16.51|18.48|16.72|18.75|16.96|18.22|16.49|0
1635344700000|2021-10-27 14:25:00|18.45|16.7|18.08|16.35|18.6|16.83|17.87|16.17|0
1635345000000|2021-10-27 14:30:00|18.06|16.34|18.48|16.72|18.57|16.8|17.87|16.17|0
1635345300000|2021-10-27 14:35:00|18.45|16.69|18.36|16.61|18.48|16.72|18.05|16.33|0
1635345600000|2021-10-27 14:40:00|18.39|16.64|18.22|16.48|18.48|16.72|18.02|16.3|0
1635345900000|2021-10-27 14:45:00|18.25|16.51|18.89|17.09|19.04|17.22|17.62|15.94|0
1635346200000|2021-10-27 14:50:00|18.86|17.06|19.28|17.44|19.28|17.44|18.77|16.98|0
1635346500000|2021-10-27 14:55:00|19.25|17.41|18.65|16.87|19.43|17.58|18.45|16.69|0
1635346800000|2021-10-27 15:00:00|18.53|16.77|19.09|17.28|19.12|17.3|18.53|16.77|0
1635347100000|2021-10-27 15:05:00|19.12|17.3|19.24|17.41|19.39|17.55|19.09|17.28|0
1635347400000|2021-10-27 15:10:00|19.27|17.44|19.48|17.63|19.51|17.66|19.06|17.25|0
1635347700000|2021-10-27 15:15:00|19.45|17.6|19.45|17.6|19.51|17.66|19.18|17.36|0
1635348000000|2021-10-27 15:20:00|19.39|17.55|19.06|17.25|19.51|17.66|19|17.19|0
1635348300000|2021-10-27 15:25:00|19.09|17.27|19.18|17.35|19.3|17.46|18.85|17.06|0
1635348600000|2021-10-27 15:30:00|19.21|17.38|18.55|16.78|19.21|17.38|18.46|16.7|0
1635348900000|2021-10-27 15:35:00|18.52|16.75|18.55|16.78|18.58|16.81|18.2|16.46|0
1635349200000|2021-10-27 15:40:00|18.58|16.81|18.46|16.7|18.75|16.97|18.46|16.7|0
1635349500000|2021-10-27 15:45:00|18.49|16.73|18.2|16.46|18.49|16.73|18.2|16.46|0
1635349800000|2021-10-27 15:50:00|18.22|16.49|18.22|16.49|18.34|16.59|18.14|16.41|0
1635350100000|2021-10-27 15:55:00|18.19|16.46|18.28|16.54|18.49|16.72|18.05|16.33|0
1635350400000|2021-10-27 16:00:00|18.37|16.62|18.5|16.74|18.86|17.06|18.25|16.51|0
1635350700000|2021-10-27 16:05:00|18.47|16.71|18.74|16.95|18.92|17.11|18.45|16.69|0
1635351000000|2021-10-27 16:10:00|18.8|17.01|19.06|17.25|19.12|17.3|18.8|17.01|0
1635351300000|2021-10-27 16:15:00|19.09|17.28|19.24|17.41|19.24|17.41|18.97|17.17|0
1635351600000|2021-10-27 16:20:00|19.21|17.38|19.06|17.25|19.27|17.44|19.06|17.25|0
1635351900000|2021-10-27 16:25:00|19.09|17.27|19.06|17.25|19.12|17.3|18.97|17.17|0
1635352200000|2021-10-27 16:30:00|19.09|17.27|18.76|16.98|19.09|17.27|18.73|16.95|0
1635352500000|2021-10-27 16:35:00|18.79|17|18.67|16.9|18.85|17.06|18.59|16.82|0
1635352800000|2021-10-27 16:40:00|18.7|16.92|18.91|17.11|18.97|17.16|18.59|16.82|0
1635353100000|2021-10-27 16:45:00|18.88|17.08|18.82|17.03|19|17.19|18.67|16.89|0
1635353400000|2021-10-27 16:50:00|18.79|17|18.53|16.77|18.94|17.13|18.45|16.69|0
1635353700000|2021-10-27 16:55:00|18.5|16.74|18.62|16.85|18.71|16.93|18.43|16.68|0
1635354000000|2021-10-27 17:00:00|18.65|16.87|18.65|16.87|18.86|17.06|18.53|16.77|0
1635354300000|2021-10-27 17:05:00|18.62|16.85|19.04|17.22|19.07|17.25|18.62|16.85|0
1635354600000|2021-10-27 17:10:00|19.01|17.2|19.25|17.41|19.28|17.44|18.89|17.09|0
1635354900000|2021-10-27 17:15:00|19.22|17.39|18.9|17.1|19.42|17.57|18.76|16.97|0
1635355200000|2021-10-27 17:20:00|18.87|17.08|19.08|17.27|19.11|17.29|18.87|17.08|0
1635355500000|2021-10-27 17:25:00|19.11|17.29|18.99|17.18|19.14|17.32|18.99|17.18|0
1635355800000|2021-10-27 17:30:00|19.02|17.21|18.81|17.02|19.08|17.27|18.81|17.02|0
1635356100000|2021-10-27 17:35:00|18.83|17.03|19.05|17.24|19.08|17.26|18.81|17.02|0
1635356400000|2021-10-27 17:40:00|19.08|17.26|19.11|17.29|19.11|17.29|19.02|17.21|0
1635356700000|2021-10-27 17:45:00|19.08|17.26|18.87|17.07|19.14|17.32|18.87|17.07|0
1635357000000|2021-10-27 17:50:00|18.9|17.1|19.05|17.23|19.05|17.23|18.81|17.02|0
1635357300000|2021-10-27 17:55:00|19.08|17.26|19.23|17.4|19.23|17.4|19.08|17.26|0
1635357600000|2021-10-27 18:00:00|19.2|17.37|19.17|17.34|19.2|17.37|19.02|17.21|0
1635357900000|2021-10-27 18:05:00|19.2|17.37|19.2|17.37|19.2|17.37|19.02|17.2|0
1635358200000|2021-10-27 18:10:00|19.17|17.34|19.38|17.53|19.41|17.56|19.17|17.34|0
1635358500000|2021-10-27 18:15:00|19.35|17.51|19.32|17.48|19.38|17.53|19.23|17.39|0
1635358800000|2021-10-27 18:20:00|19.35|17.5|19.29|17.45|19.35|17.5|19.19|17.37|0
1635359100000|2021-10-27 18:25:00|19.25|17.42|18.95|17.15|19.29|17.45|18.89|17.09|0
1635359400000|2021-10-27 18:30:00|18.98|17.17|18.77|16.98|19.01|17.2|18.57|16.8|0
1635359700000|2021-10-27 18:35:00|18.74|16.96|18.74|16.96|18.83|17.04|18.56|16.8|0
1635360000000|2021-10-27 18:40:00|18.77|16.98|18.65|16.88|18.86|17.06|18.59|16.82|0
1635360300000|2021-10-27 18:45:00|18.62|16.85|18.62|16.85|18.71|16.93|18.53|16.77|0
1635360600000|2021-10-27 18:50:00|18.65|16.87|18.5|16.74|18.68|16.9|18.5|16.74|0
1635360900000|2021-10-27 18:55:00|18.47|16.71|19.44|17.59|19.5|17.65|18.36|16.61|0
1635361200000|2021-10-27 19:00:00|19.41|17.56|19.32|17.48|19.5|17.65|19.29|17.45|0
1635361500000|2021-10-27 19:05:00|19.35|17.51|19.08|17.26|19.41|17.56|19.08|17.26|0
1635361800000|2021-10-27 19:10:00|19.02|17.21|19.3|17.46|19.36|17.52|18.11|16.38|0
1635362100000|2021-10-27 19:15:00|19.27|17.44|18.86|17.06|19.6|17.73|18.86|17.06|0
1635362400000|2021-10-27 19:20:00|18.89|17.09|19.45|17.6|19.45|17.6|18.77|16.98|0
1635362700000|2021-10-27 19:25:00|19.42|17.57|19.67|17.8|19.81|17.92|19.3|17.46|0
1635363000000|2021-10-27 19:30:00|19.69|17.81|19.42|17.57|19.69|17.81|19.06|17.25|0
1635363300000|2021-10-27 19:35:00|19.36|17.51|19.64|17.77|19.69|17.81|19.15|17.33|0
1635363600000|2021-10-27 19:40:00|19.6|17.73|19.48|17.62|19.72|17.84|19.27|17.43|0
1635363900000|2021-10-27 19:45:00|19.42|17.57|18.77|16.98|19.6|17.73|18.77|16.98|0
1635364200000|2021-10-27 19:50:00|18.74|16.95|18.39|16.64|18.94|17.14|18.39|16.64|0
1635364500000|2021-10-27 19:55:00|18.45|16.69|19.07|17.26|19.39|17.55|18.19|16.46|0
1635364800000|2021-10-27 20:00:00|19.04|17.23|19.22|17.39|19.39|17.55|19.01|17.2|0
1635365100000|2021-10-27 20:05:00|19.19|17.36|19.16|17.33|19.36|17.52|19.07|17.25|0
1635365400000|2021-10-27 20:10:00|19.13|17.31|19.39|17.54|19.48|17.62|19.13|17.31|0
1635365700000|2021-10-27 20:15:00|19.36|17.52|19.39|17.54|19.39|17.54|19.27|17.44|0
1635366000000|2021-10-27 20:20:00|19.36|17.52|19.33|17.49|19.48|17.62|19.3|17.46|0
1635366300000|2021-10-27 20:25:00|19.3|17.46|19.21|17.38|19.33|17.49|19.17|17.34|0
1635366600000|2021-10-27 20:30:00|19.24|17.41|19.18|17.36|19.27|17.44|19.12|17.3|0
1635366900000|2021-10-27 20:35:00|19.15|17.33|19.12|17.3|19.18|17.36|19.12|17.3|0
1635367200000|2021-10-27 20:40:00|19.15|17.33|19.18|17.35|19.21|17.38|19.15|17.33|0
1635367500000|2021-10-27 20:45:00|19.21|17.38|19.27|17.43|19.36|17.51|19.18|17.35|0
1635367800000|2021-10-27 20:50:00|19.3|17.46|19.33|17.49|19.36|17.51|19.24|17.41|0
1635368100000|2021-10-27 20:55:00|19.36|17.51|19.37|17.52|19.5|17.64|19.35|17.51|0
1635368400000|2021-10-27 21:00:00|19.45|17.6|19.44|17.59|19.45|17.6|19.41|17.56|0
1635368700000|2021-10-27 21:05:00|19.43|17.58|19.48|17.63|19.49|17.64|19.41|17.56|0
1635369000000|2021-10-27 21:10:00|19.44|17.59|19.44|17.59|19.51|17.66|19.44|17.58|0
1635369300000|2021-10-27 21:15:00|19.46|17.61|19.47|17.61|19.5|17.65|19.44|17.59|0
1635369600000|2021-10-27 21:20:00|19.44|17.59|19.43|17.58|19.47|17.62|19.43|17.58|0
1635369900000|2021-10-27 21:25:00|19.42|17.57|19.42|17.57|19.44|17.59|19.42|17.57|0
1635370200000|2021-10-27 21:30:00|19.43|17.58|19.44|17.59|19.45|17.59|19.42|17.57|0
1635370500000|2021-10-27 21:35:00|19.42|17.57|19.42|17.57|19.42|17.57|19.42|17.57|0
1635370800000|2021-10-27 21:40:00|19.43|17.58|19.42|17.57|19.44|17.58|19.42|17.57|0
1635371100000|2021-10-27 21:45:00|19.43|17.58|19.43|17.58|19.43|17.58|19.43|17.58|0
1635371400000|2021-10-27 21:50:00|19.44|17.59|19.45|17.59|19.46|17.61|19.44|17.59|0
1635371700000|2021-10-27 21:55:00|19.48|17.62|19.47|17.62|19.5|17.64|19.47|17.62|0
1635372000000|2021-10-27 22:00:00|19.51|17.65|19.64|17.77|19.76|17.88|19.51|17.65|0
1635372300000|2021-10-27 22:05:00|19.67|17.8|19.7|17.82|19.79|17.9|19.61|17.74|0
1635372600000|2021-10-27 22:10:00|19.64|17.77|19.64|17.77|19.7|17.82|19.61|17.74|0
1635372900000|2021-10-27 22:15:00|19.67|17.79|19.73|17.85|19.82|17.93|19.64|17.77|0
1635373200000|2021-10-27 22:20:00|19.76|17.87|19.73|17.85|19.79|17.9|19.71|17.83|0
1635373500000|2021-10-27 22:25:00|19.76|17.87|19.75|17.87|19.79|17.9|19.7|17.82|0
1635373800000|2021-10-27 22:30:00|19.78|17.9|19.75|17.87|19.84|17.95|19.72|17.85|0
1635374100000|2021-10-27 22:35:00|19.72|17.85|19.6|17.74|19.72|17.85|19.51|17.66|0
1635374400000|2021-10-27 22:40:00|19.63|17.76|19.75|17.87|19.78|17.9|19.6|17.74|0
1635374700000|2021-10-27 22:45:00|19.81|17.93|19.8|17.91|19.87|17.98|19.78|17.9|0
1635375000000|2021-10-27 22:50:00|19.78|17.9|19.81|17.92|19.84|17.95|19.75|17.87|0
1635375300000|2021-10-27 22:55:00|19.78|17.9|19.9|18|19.96|18.06|19.78|17.9|0
1635375600000|2021-10-27 23:00:00|19.88|17.99|19.99|18.09|20.02|18.11|19.88|17.99|0
1635375900000|2021-10-27 23:05:00|20.02|18.11|19.96|18.06|20.08|18.17|19.96|18.06|0
1635376200000|2021-10-27 23:10:00|19.93|18.03|19.96|18.06|19.99|18.08|19.88|17.99|0
1635376500000|2021-10-27 23:15:00|19.93|18.03|19.84|17.95|19.93|18.03|19.78|17.89|0
1635376800000|2021-10-27 23:20:00|19.81|17.92|19.99|18.08|20.02|18.11|19.81|17.92|0
1635377100000|2021-10-27 23:25:00|20.02|18.11|19.94|18.04|20.02|18.11|19.83|17.95|0
1635377400000|2021-10-27 23:30:00|19.92|18.03|19.83|17.94|19.94|18.04|19.8|17.92|0
1635377700000|2021-10-27 23:35:00|19.85|17.96|19.89|18|19.92|18.03|19.83|17.94|0
1635378000000|2021-10-27 23:40:00|19.91|18.01|20|18.09|20|18.09|19.83|17.94|0
1635378300000|2021-10-27 23:45:00|20.01|18.11|20.07|18.16|20.1|18.19|20|18.09|0
1635378600000|2021-10-27 23:50:00|20.1|18.19|20.1|18.19|20.19|18.27|20.04|18.13|0
1635378900000|2021-10-27 23:55:00|20.07|18.16|20.1|18.19|20.1|18.19|20.04|18.13|0
1635379200000|2021-10-28 00:00:00|20.07|18.16|20.07|18.16|20.19|18.27|20.04|18.13|0
1635379500000|2021-10-28 00:05:00|20.1|18.19|20.04|18.13|20.1|18.19|19.98|18.08|0
1635379800000|2021-10-28 00:10:00|20.01|18.1|19.95|18.05|20.01|18.1|19.8|17.91|0
1635380100000|2021-10-28 00:15:00|19.9|18.01|19.92|18.02|19.95|18.05|19.83|17.94|0
1635380400000|2021-10-28 00:20:00|19.95|18.05|20.04|18.13|20.07|18.16|19.92|18.02|0
1635380700000|2021-10-28 00:25:00|20.07|18.15|19.96|18.06|20.07|18.15|19.91|18.02|0
1635381000000|2021-10-28 00:30:00|19.94|18.04|19.82|17.93|19.94|18.04|19.7|17.83|0
1635381300000|2021-10-28 00:35:00|19.85|17.96|19.88|17.99|19.88|17.99|19.76|17.88|0
1635381600000|2021-10-28 00:40:00|19.85|17.96|19.79|17.91|19.94|18.04|19.79|17.91|0
1635381900000|2021-10-28 00:45:00|19.82|17.93|19.68|17.81|19.85|17.96|19.67|17.8|0
1635382200000|2021-10-28 00:50:00|19.67|17.8|19.64|17.77|19.7|17.82|19.64|17.77|0
1635382500000|2021-10-28 00:55:00|19.67|17.8|19.94|18.04|19.97|18.07|19.55|17.69|0
1635382800000|2021-10-28 01:00:00|20|18.09|19.91|18.01|20|18.09|19.88|17.98|0
1635383100000|2021-10-28 01:05:00|19.94|18.04|19.88|17.98|19.94|18.04|19.82|17.93|0
1635383400000|2021-10-28 01:10:00|19.85|17.96|19.82|17.93|19.85|17.96|19.76|17.87|0
1635383700000|2021-10-28 01:15:00|19.85|17.96|19.78|17.9|19.97|18.06|19.78|17.9|0
1635384000000|2021-10-28 01:20:00|19.77|17.89|19.75|17.87|19.78|17.9|19.63|17.76|0
1635384300000|2021-10-28 01:25:00|19.78|17.9|19.75|17.87|19.87|17.98|19.75|17.87|0
1635384600000|2021-10-28 01:30:00|19.78|17.9|19.83|17.94|19.84|17.95|19.75|17.87|0
1635384900000|2021-10-28 01:35:00|19.84|17.95|19.98|18.07|20.02|18.12|19.75|17.87|0
1635385200000|2021-10-28 01:40:00|19.96|18.06|20.02|18.11|20.05|18.14|19.93|18.03|0
1635385500000|2021-10-28 01:45:00|20.01|18.1|19.96|18.06|20.04|18.13|19.93|18.03|0
1635385800000|2021-10-28 01:50:00|19.99|18.09|19.99|18.09|20.08|18.17|19.96|18.06|0
1635386100000|2021-10-28 01:55:00|19.97|18.07|19.93|18.03|19.99|18.09|19.93|18.03|0
1635386400000|2021-10-28 02:00:00|19.9|18|19.9|18|19.93|18.03|19.84|17.95|0
1635386700000|2021-10-28 02:05:00|19.87|17.98|19.84|17.95|19.93|18.03|19.81|17.92|0
1635387000000|2021-10-28 02:10:00|19.87|17.97|20.02|18.11|20.05|18.14|19.87|17.97|0
1635387300000|2021-10-28 02:15:00|20|18.1|19.8|17.92|20.02|18.11|19.8|17.92|0
1635387600000|2021-10-28 02:20:00|19.83|17.95|19.59|17.73|19.83|17.95|19.56|17.7|0
1635387900000|2021-10-28 02:25:00|19.61|17.74|19.45|17.59|19.61|17.74|19.33|17.49|0
1635388200000|2021-10-28 02:30:00|19.47|17.62|19.53|17.67|19.53|17.67|19.41|17.57|0
1635388500000|2021-10-28 02:35:00|19.5|17.65|19.53|17.67|19.62|17.75|19.44|17.59|0
1635388800000|2021-10-28 02:40:00|19.56|17.7|19.5|17.64|19.56|17.7|19.5|17.64|0
1635389100000|2021-10-28 02:45:00|19.53|17.67|19.68|17.81|19.71|17.83|19.53|17.67|0
1635389400000|2021-10-28 02:50:00|19.69|17.82|19.77|17.89|19.8|17.91|19.59|17.72|0
1635389700000|2021-10-28 02:55:00|19.8|17.91|19.77|17.88|19.8|17.91|19.74|17.86|0
1635390000000|2021-10-28 03:00:00|19.8|17.91|19.74|17.86|19.86|17.97|19.74|17.86|0
1635390300000|2021-10-28 03:05:00|19.77|17.88|19.77|17.88|19.92|18.02|19.74|17.86|0
1635390600000|2021-10-28 03:10:00|19.74|17.86|19.72|17.84|19.74|17.86|19.65|17.77|0
1635390900000|2021-10-28 03:15:00|19.73|17.86|19.72|17.84|19.76|17.88|19.67|17.8|0
1635391200000|2021-10-28 03:20:00|19.73|17.85|19.76|17.88|19.82|17.94|19.67|17.8|0
1635391500000|2021-10-28 03:25:00|19.75|17.87|19.73|17.85|19.79|17.91|19.7|17.83|0
1635391800000|2021-10-28 03:30:00|19.76|17.88|19.73|17.85|19.79|17.91|19.7|17.83|0
1635392100000|2021-10-28 03:35:00|19.75|17.87|19.73|17.85|19.82|17.93|19.73|17.85|0
1635392400000|2021-10-28 03:40:00|19.74|17.86|19.82|17.93|19.85|17.96|19.73|17.85|0
1635392700000|2021-10-28 03:45:00|19.79|17.9|19.82|17.93|19.85|17.96|19.76|17.88|0
1635393000000|2021-10-28 03:50:00|19.79|17.9|19.88|17.98|19.88|17.99|19.79|17.9|0
1635393300000|2021-10-28 03:55:00|19.91|18.01|19.85|17.96|19.91|18.01|19.85|17.96|0
1635393600000|2021-10-28 04:00:00|19.88|17.98|19.79|17.9|19.88|17.98|19.79|17.9|0
1635393900000|2021-10-28 04:05:00|19.82|17.93|19.88|17.98|19.88|17.98|19.76|17.87|0
1635394200000|2021-10-28 04:10:00|19.91|18.01|19.93|18.04|19.97|18.06|19.91|18.01|0
1635394500000|2021-10-28 04:15:00|19.9|18.01|19.96|18.06|19.99|18.09|19.87|17.98|0
1635394800000|2021-10-28 04:20:00|19.93|18.04|19.87|17.98|19.93|18.04|19.87|17.98|0
1635395100000|2021-10-28 04:25:00|19.9|18.01|19.9|18.01|19.93|18.03|19.87|17.98|0
1635395400000|2021-10-28 04:30:00|19.87|17.98|19.75|17.87|19.87|17.98|19.75|17.87|0
1635395700000|2021-10-28 04:35:00|19.78|17.9|19.75|17.87|19.78|17.9|19.75|17.87|0
1635396000000|2021-10-28 04:40:00|19.81|17.92|19.82|17.94|19.84|17.95|19.78|17.9|0
1635396300000|2021-10-28 04:45:00|19.81|17.92|19.87|17.98|19.87|17.98|19.78|17.89|0
1635396600000|2021-10-28 04:50:00|19.88|17.99|19.78|17.89|19.9|18|19.75|17.87|0
1635396900000|2021-10-28 04:55:00|19.79|17.91|19.87|17.97|19.9|18|19.78|17.89|0
1635397200000|2021-10-28 05:00:00|19.85|17.96|19.93|18.03|20.02|18.11|19.85|17.96|0
1635397500000|2021-10-28 05:05:00|19.94|18.04|19.96|18.05|20.02|18.11|19.93|18.03|0
1635397800000|2021-10-28 05:10:00|19.94|18.04|19.92|18.03|19.99|18.08|19.89|18|0
1635398100000|2021-10-28 05:15:00|19.95|18.05|19.92|18.03|20.03|18.12|19.92|18.03|0
1635398400000|2021-10-28 05:20:00|19.89|18|19.77|17.89|19.89|18|19.77|17.89|0
1635398700000|2021-10-28 05:25:00|19.8|17.92|19.77|17.89|19.83|17.94|19.74|17.86|0
1635399000000|2021-10-28 05:30:00|19.8|17.92|19.8|17.91|19.86|17.97|19.76|17.87|0
1635399300000|2021-10-28 05:35:00|19.77|17.89|19.83|17.94|19.86|17.97|19.74|17.86|0
1635399600000|2021-10-28 05:40:00|19.8|17.91|19.29|17.45|19.89|18|19.21|17.38|0
1635399900000|2021-10-28 05:45:00|19.32|17.48|19.26|17.42|19.35|17.5|19.2|17.37|0
1635400200000|2021-10-28 05:50:00|19.23|17.4|19.26|17.42|19.29|17.45|19.14|17.32|0
1635400500000|2021-10-28 05:55:00|19.27|17.43|19.17|17.34|19.31|17.48|19.17|17.34|0
1635400800000|2021-10-28 06:00:00|19.2|17.37|18.93|17.13|19.28|17.45|18.93|17.13|0
1635401100000|2021-10-28 06:05:00|18.9|17.1|18.81|17.02|18.93|17.13|18.73|16.94|0
1635401400000|2021-10-28 06:10:00|18.84|17.05|18.87|17.07|18.9|17.1|18.74|16.96|0
1635401700000|2021-10-28 06:15:00|18.84|17.05|19.02|17.21|19.05|17.23|18.83|17.03|0
1635402000000|2021-10-28 06:20:00|18.99|17.18|19.22|17.39|19.25|17.42|18.96|17.15|0
1635402300000|2021-10-28 06:25:00|19.19|17.36|19.25|17.42|19.31|17.47|19.13|17.31|0
1635402600000|2021-10-28 06:30:00|19.22|17.39|18.98|17.18|19.28|17.44|18.98|17.18|0
1635402900000|2021-10-28 06:35:00|19.04|17.23|18.72|16.94|19.04|17.23|18.61|16.84|0
1635403200000|2021-10-28 06:40:00|18.71|16.93|18.78|16.99|18.85|17.06|18.65|16.87|0
1635403500000|2021-10-28 06:45:00|18.81|17.02|18.69|16.91|18.84|17.04|18.66|16.89|0
1635403800000|2021-10-28 06:50:00|18.72|16.94|18.52|16.76|18.75|16.96|18.52|16.76|0
1635404100000|2021-10-28 06:55:00|18.55|16.78|18.55|16.78|18.63|16.86|18.49|16.73|0
1635404400000|2021-10-28 07:00:00|18.49|16.73|18.91|17.11|19.01|17.2|18.49|16.73|0
1635404700000|2021-10-28 07:05:00|18.92|17.12|19.01|17.2|19.07|17.25|18.66|16.88|0
1635405000000|2021-10-28 07:10:00|19.04|17.22|19.07|17.25|19.12|17.3|18.92|17.12|0
1635405300000|2021-10-28 07:15:00|19.04|17.22|19.42|17.57|19.63|17.76|19.04|17.22|0
1635405600000|2021-10-28 07:20:00|19.45|17.6|18.76|16.98|19.63|17.76|18.74|16.95|0
1635405900000|2021-10-28 07:25:00|18.79|17|18.79|17|18.87|17.07|18.76|16.98|0
1635406200000|2021-10-28 07:30:00|18.81|17.02|18.5|16.74|18.81|17.02|18.33|16.58|0
1635406500000|2021-10-28 07:35:00|18.53|16.77|18.56|16.79|18.62|16.84|18.46|16.7|0
1635406800000|2021-10-28 07:40:00|18.59|16.82|18.53|16.76|18.59|16.82|18.44|16.69|0
1635407100000|2021-10-28 07:45:00|18.54|16.78|18.76|16.97|18.79|17|18.53|16.76|0
1635407400000|2021-10-28 07:50:00|18.77|16.99|18.79|17|18.82|17.03|18.67|16.89|0
1635407700000|2021-10-28 07:55:00|18.76|16.97|18.81|17.01|18.82|17.03|18.61|16.84|0
1635408000000|2021-10-28 08:00:00|18.83|17.04|18.46|16.7|18.83|17.04|18.43|16.67|0
1635408300000|2021-10-28 08:05:00|18.43|16.67|18.36|16.61|18.43|16.67|18.26|16.52|0
1635408600000|2021-10-28 08:10:00|18.31|16.57|18.28|16.54|18.4|16.65|18.23|16.49|0
1635408900000|2021-10-28 08:15:00|18.34|16.59|18.4|16.65|18.43|16.67|18.2|16.47|0
1635409200000|2021-10-28 08:20:00|18.37|16.62|18.53|16.76|18.54|16.77|18.25|16.52|0
1635409500000|2021-10-28 08:25:00|18.51|16.75|18.42|16.67|18.54|16.77|18.42|16.67|0
1635409800000|2021-10-28 08:30:00|18.45|16.7|18.58|16.81|18.6|16.83|18.45|16.7|0
1635410100000|2021-10-28 08:35:00|18.6|16.83|18.71|16.93|18.74|16.96|18.57|16.8|0
1635410400000|2021-10-28 08:40:00|18.68|16.9|18.97|17.17|19|17.19|18.57|16.8|0
1635410700000|2021-10-28 08:45:00|19|17.19|19.06|17.25|19.06|17.25|18.86|17.06|0
1635411000000|2021-10-28 08:50:00|19.09|17.27|19.06|17.24|19.12|17.3|18.91|17.11|0
1635411300000|2021-10-28 08:55:00|19.09|17.27|18.97|17.16|19.09|17.27|18.91|17.11|0
1635411600000|2021-10-28 09:00:00|18.94|17.14|18.94|17.14|19|17.19|18.91|17.11|0
1635411900000|2021-10-28 09:05:00|18.91|17.11|18.94|17.14|18.94|17.14|18.85|17.06|0
1635412200000|2021-10-28 09:10:00|18.91|17.11|18.85|17.06|18.97|17.16|18.79|17|0
1635412500000|2021-10-28 09:15:00|18.88|17.08|18.6|16.83|18.88|17.08|18.59|16.82|0
1635412800000|2021-10-28 09:20:00|18.59|16.82|18.56|16.79|18.68|16.9|18.56|16.79|0
1635413100000|2021-10-28 09:25:00|18.59|16.82|18.62|16.84|18.67|16.9|18.59|16.82|0
1635413400000|2021-10-28 09:30:00|18.64|16.87|18.44|16.69|18.64|16.87|18.44|16.69|0
1635413700000|2021-10-28 09:35:00|18.38|16.63|18.59|16.82|18.61|16.84|18.38|16.63|0
1635414000000|2021-10-28 09:40:00|18.56|16.79|18.61|16.84|18.7|16.92|18.56|16.79|0
1635414300000|2021-10-28 09:45:00|18.6|16.83|18.53|16.76|18.64|16.87|18.47|16.71|0
1635414600000|2021-10-28 09:50:00|18.51|16.75|18.53|16.76|18.7|16.92|18.5|16.73|0
1635414900000|2021-10-28 09:55:00|18.55|16.79|18.73|16.94|18.76|16.97|18.55|16.79|0
1635415200000|2021-10-28 10:00:00|18.7|16.92|18.73|16.94|18.8|17.01|18.61|16.84|0
1635415500000|2021-10-28 10:05:00|18.76|16.97|18.75|16.97|18.77|16.98|18.67|16.89|0
1635415800000|2021-10-28 10:10:00|18.78|16.99|18|16.28|18.78|16.99|17.97|16.26|0
1635416100000|2021-10-28 10:15:00|18.03|16.31|18.11|16.38|18.14|16.41|17.97|16.26|0
1635416400000|2021-10-28 10:20:00|18.14|16.41|18.19|16.46|18.19|16.46|18.14|16.41|0
1635416700000|2021-10-28 10:25:00|18.17|16.44|18.31|16.56|18.34|16.59|18.17|16.44|0
1635417000000|2021-10-28 10:30:00|18.34|16.59|18.39|16.64|18.45|16.69|18.31|16.56|0
1635417300000|2021-10-28 10:35:00|18.38|16.63|18.36|16.62|18.42|16.67|18.34|16.59|0
1635417600000|2021-10-28 10:40:00|18.34|16.61|18.48|16.72|18.48|16.72|18.34|16.59|0
1635417900000|2021-10-28 10:45:00|18.51|16.74|18.65|16.88|18.65|16.88|18.45|16.69|0
1635418200000|2021-10-28 10:50:00|18.62|16.85|18.8|17.01|18.83|17.03|18.59|16.82|0
1635418500000|2021-10-28 10:55:00|18.74|16.95|18.86|17.06|18.91|17.11|18.71|16.93|0
1635418800000|2021-10-28 11:00:00|18.88|17.09|18.91|17.11|18.91|17.11|18.83|17.03|0
1635419100000|2021-10-28 11:05:00|18.94|17.14|19.03|17.22|19.06|17.24|18.82|17.03|0
1635419400000|2021-10-28 11:10:00|19.06|17.24|18.94|17.14|19.15|17.33|18.88|17.08|0
1635419700000|2021-10-28 11:15:00|18.97|17.16|18.94|17.14|19|17.19|18.91|17.11|0
1635420000000|2021-10-28 11:20:00|18.92|17.12|18.94|17.14|19|17.19|18.91|17.11|0
1635420300000|2021-10-28 11:25:00|18.97|17.16|18.94|17.13|19.03|17.22|18.91|17.11|0
1635420600000|2021-10-28 11:30:00|18.91|17.11|18.79|17|18.91|17.11|18.79|17|0
1635420900000|2021-10-28 11:35:00|18.82|17.03|18.88|17.08|18.94|17.13|18.82|17.03|0
1635421200000|2021-10-28 11:40:00|18.85|17.05|18.72|16.93|18.88|17.08|18.67|16.89|0
1635421500000|2021-10-28 11:45:00|18.7|16.92|18.76|16.97|18.88|17.08|18.7|16.92|0
1635421800000|2021-10-28 11:50:00|18.73|16.95|18.54|16.77|18.85|17.05|18.54|16.77|0
1635422100000|2021-10-28 11:55:00|18.55|16.79|18.61|16.84|18.79|17|18.55|16.79|0
1635422400000|2021-10-28 12:00:00|18.64|16.86|18.61|16.84|18.7|16.92|18.55|16.79|0
1635422700000|2021-10-28 12:05:00|18.64|16.86|18.81|17.02|18.84|17.05|18.61|16.84|0
1635423000000|2021-10-28 12:10:00|18.78|17|18.78|16.99|18.81|17.02|18.75|16.97|0
1635423300000|2021-10-28 12:15:00|18.81|17.02|19.11|17.29|19.11|17.29|18.78|16.99|0
1635423600000|2021-10-28 12:20:00|19.14|17.31|19.14|17.31|19.32|17.48|19.11|17.29|0
1635423900000|2021-10-28 12:25:00|19.11|17.29|18.87|17.07|19.11|17.29|18.87|17.07|0
1635424200000|2021-10-28 12:30:00|18.84|17.05|18.81|17.02|18.96|17.15|18.66|16.89|0
1635424500000|2021-10-28 12:35:00|18.84|17.04|18.75|16.96|19.1|17.29|18.75|16.96|0
1635424800000|2021-10-28 12:40:00|18.78|16.99|18.84|17.04|18.9|17.1|18.58|16.81|0
1635425100000|2021-10-28 12:45:00|18.81|17.02|18.63|16.86|18.95|17.15|18.6|16.83|0
1635425400000|2021-10-28 12:50:00|18.57|16.8|18.54|16.78|18.66|16.88|18.43|16.67|0
1635425700000|2021-10-28 12:55:00|18.57|16.8|18.86|17.07|18.86|17.07|18.54|16.78|0
1635426000000|2021-10-28 13:00:00|18.89|17.09|18.89|17.09|18.92|17.12|18.66|16.88|0
1635426300000|2021-10-28 13:05:00|18.98|17.17|18.66|16.88|18.98|17.17|18.66|16.88|0
1635426600000|2021-10-28 13:10:00|18.63|16.85|18.69|16.91|18.75|16.96|18.57|16.8|0
1635426900000|2021-10-28 13:15:00|18.72|16.93|18.98|17.17|18.98|17.17|18.69|16.91|0
1635427200000|2021-10-28 13:20:00|18.95|17.14|18.95|17.14|19.01|17.2|18.86|17.06|0
1635427500000|2021-10-28 13:25:00|18.98|17.17|18.98|17.17|19.01|17.2|18.74|16.96|0
1635427800000|2021-10-28 13:30:00|19.13|17.3|19.91|18.01|20.03|18.13|19.13|17.3|0
1635428100000|2021-10-28 13:35:00|19.94|18.04|19.66|17.79|20|18.1|19.24|17.41|0
1635428400000|2021-10-28 13:40:00|19.6|17.74|20|18.1|20|18.1|19.54|17.68|0
1635428700000|2021-10-28 13:45:00|19.98|18.08|21.54|19.49|21.77|19.69|19.98|18.08|0
1635429000000|2021-10-28 13:50:00|21.67|19.61|21.51|19.46|21.8|19.72|21.28|19.26|0
1635429300000|2021-10-28 13:55:00|21.57|19.52|21.73|19.66|21.99|19.9|21.47|19.43|0
1635429600000|2021-10-28 14:00:00|21.83|19.75|21.63|19.57|21.99|19.9|21.5|19.46|0
1635429900000|2021-10-28 14:05:00|21.57|19.52|21.76|19.69|21.93|19.84|21.38|19.34|0
1635430200000|2021-10-28 14:10:00|21.8|19.72|21.37|19.34|21.86|19.78|20.87|18.88|0
1635430500000|2021-10-28 14:15:00|21.41|19.37|21.47|19.43|21.57|19.51|21.15|19.14|0
1635430800000|2021-10-28 14:20:00|21.44|19.4|21.6|19.54|21.79|19.72|21.18|19.16|0
1635431100000|2021-10-28 14:25:00|21.53|19.48|22.15|20.04|22.22|20.1|21.5|19.45|0
1635431400000|2021-10-28 14:30:00|22.19|20.07|22.42|20.28|22.52|20.37|22.05|19.95|0
1635431700000|2021-10-28 14:35:00|22.52|20.37|21.64|19.58|23.46|21.26|21.61|19.55|0
1635432000000|2021-10-28 14:40:00|21.61|19.55|21.48|19.43|21.64|19.58|21.35|19.31|0
1635432300000|2021-10-28 14:45:00|21.51|19.46|23.03|20.83|23.13|20.93|21.51|19.46|0
1635432600000|2021-10-28 14:50:00|23.06|20.86|23.13|20.93|23.16|20.96|22.86|20.68|0
1635432900000|2021-10-28 14:55:00|23.16|20.96|22.79|20.62|23.16|20.96|22.75|20.59|0
1635433200000|2021-10-28 15:00:00|22.85|20.68|22.79|20.62|22.92|20.74|22.72|20.55|0
1635433500000|2021-10-28 15:05:00|22.82|20.65|23.09|20.89|23.16|20.96|22.75|20.58|0
1635433800000|2021-10-28 15:10:00|23.12|20.92|23.09|20.89|23.25|21.05|22.95|20.77|0
1635434100000|2021-10-28 15:15:00|23.05|20.86|23.15|20.95|23.28|21.08|22.99|20.8|0
1635434400000|2021-10-28 15:20:00|23.19|20.99|22.88|20.7|23.22|21.02|22.85|20.67|0
1635434700000|2021-10-28 15:25:00|22.92|20.73|22.85|20.67|23.05|20.86|22.78|20.61|0
1635435000000|2021-10-28 15:30:00|22.92|20.73|22.95|20.76|23.02|20.82|22.78|20.61|0
1635435300000|2021-10-28 15:35:00|23.02|20.82|23.22|21.02|23.31|21.11|23.02|20.82|0
1635435600000|2021-10-28 15:40:00|23.25|21.05|23.41|21.21|23.41|21.21|23.12|20.92|0
1635435900000|2021-10-28 15:45:00|23.44|21.24|22.24|20.12|23.44|21.24|22.24|20.12|0
1635436200000|2021-10-28 15:50:00|22.31|20.18|22.37|20.24|22.61|20.46|22.01|19.91|0
1635436500000|2021-10-28 15:55:00|22.34|20.21|22.24|20.12|22.41|20.27|22.14|20.03|0
1635436800000|2021-10-28 16:00:00|22.31|20.18|22.51|20.36|22.51|20.36|22.24|20.12|0
1635437100000|2021-10-28 16:05:00|22.54|20.39|22.71|20.54|22.71|20.54|22.47|20.33|0
1635437400000|2021-10-28 16:10:00|22.67|20.51|22.87|20.7|22.91|20.73|22.6|20.45|0
1635437700000|2021-10-28 16:15:00|22.91|20.73|23.01|20.82|23.08|20.88|22.81|20.63|0
1635438000000|2021-10-28 16:20:00|23.04|20.85|22.87|20.69|23.04|20.85|22.74|20.57|0
1635438300000|2021-10-28 16:25:00|22.91|20.72|21.92|19.83|22.94|20.75|21.83|19.75|0
1635438600000|2021-10-28 16:30:00|21.95|19.86|21.91|19.83|22.05|19.95|21.72|19.65|0
1635438900000|2021-10-28 16:35:00|21.95|19.86|21.78|19.71|21.95|19.86|21.62|19.56|0
1635439200000|2021-10-28 16:40:00|21.81|19.74|22.01|19.92|22.04|19.95|21.65|19.59|0
1635439500000|2021-10-28 16:45:00|21.98|19.89|21.94|19.85|22.08|19.97|21.85|19.77|0
1635439800000|2021-10-28 16:50:00|21.98|19.88|21.65|19.59|21.98|19.88|21.49|19.44|0
1635440100000|2021-10-28 16:55:00|21.68|19.62|21.1|19.09|21.75|19.68|20.88|18.89|0
1635440400000|2021-10-28 17:00:00|21.13|19.12|21.55|19.5|21.61|19.56|21.13|19.12|0
1635440700000|2021-10-28 17:05:00|21.61|19.56|20.31|18.38|21.68|19.61|20.28|18.35|0
1635441000000|2021-10-28 17:10:00|20.34|18.41|20.25|18.32|20.44|18.49|20.19|18.27|0
1635441300000|2021-10-28 17:15:00|20.31|18.38|20.09|18.18|20.41|18.46|20.06|18.15|0
1635441600000|2021-10-28 17:20:00|20.03|18.12|20.03|18.12|20.22|18.29|20|18.09|0
1635441900000|2021-10-28 17:25:00|20.09|18.18|20.37|18.43|20.4|18.46|20.06|18.15|0
1635442200000|2021-10-28 17:30:00|20.4|18.46|20.75|18.77|20.78|18.8|20.37|18.43|0
1635442500000|2021-10-28 17:35:00|20.78|18.8|20.88|18.89|20.91|18.92|20.69|18.72|0
1635442800000|2021-10-28 17:40:00|20.86|18.87|20.88|18.89|20.91|18.92|20.81|18.83|0
1635443100000|2021-10-28 17:45:00|20.85|18.86|20.78|18.8|20.91|18.92|20.72|18.74|0
1635443400000|2021-10-28 17:50:00|20.76|18.79|20.81|18.83|20.91|18.92|20.76|18.79|0
1635443700000|2021-10-28 17:55:00|20.78|18.8|20.71|18.74|20.84|18.86|20.62|18.66|0
1635444000000|2021-10-28 18:00:00|20.75|18.77|21.1|19.09|21.13|19.12|20.71|18.74|0
1635444300000|2021-10-28 18:05:00|21.07|19.06|22.05|19.95|22.05|19.95|21.07|19.06|0
1635444600000|2021-10-28 18:10:00|22.02|19.92|21.88|19.8|22.05|19.95|21.82|19.74|0
1635444900000|2021-10-28 18:15:00|21.85|19.77|22.18|20.07|22.22|20.1|21.82|19.74|0
1635445200000|2021-10-28 18:20:00|22.22|20.1|22.25|20.13|22.28|20.16|22.15|20.04|0
1635445500000|2021-10-28 18:25:00|22.28|20.16|22.21|20.1|22.35|20.22|22.05|19.95|0
1635445800000|2021-10-28 18:30:00|22.25|20.13|22.21|20.1|22.25|20.13|22.15|20.04|0
1635446100000|2021-10-28 18:35:00|22.25|20.13|22.25|20.13|22.38|20.25|22.21|20.1|0
1635446400000|2021-10-28 18:40:00|22.21|20.1|22.01|19.91|22.21|20.1|21.95|19.86|0
1635446700000|2021-10-28 18:45:00|22.04|19.94|22.18|20.06|22.21|20.09|21.91|19.83|0
1635447000000|2021-10-28 18:50:00|22.19|20.08|21.91|19.82|22.24|20.12|21.91|19.82|0
1635447300000|2021-10-28 18:55:00|21.94|19.85|21.84|19.76|21.98|19.88|21.71|19.64|0
1635447600000|2021-10-28 19:00:00|21.81|19.73|21.55|19.5|21.81|19.73|21.42|19.38|0
1635447900000|2021-10-28 19:05:00|21.58|19.52|21.71|19.64|21.78|19.7|21.48|19.44|0
1635448200000|2021-10-28 19:10:00|21.74|19.67|21.42|19.38|21.74|19.67|21.38|19.35|0
1635448500000|2021-10-28 19:15:00|21.38|19.35|21.77|19.7|21.81|19.73|21.32|19.29|0
1635448800000|2021-10-28 19:20:00|21.81|19.73|21.58|19.52|21.94|19.85|21.51|19.46|0
1635449100000|2021-10-28 19:25:00|21.61|19.55|21.45|19.4|21.64|19.58|21.32|19.29|0
1635449400000|2021-10-28 19:30:00|21.51|19.46|21.67|19.61|22.14|20.03|21.35|19.32|0
1635449700000|2021-10-28 19:35:00|21.71|19.64|21.87|19.79|22.07|19.97|21.67|19.61|0
1635450000000|2021-10-28 19:40:00|21.84|19.76|21.48|19.43|22.03|19.94|21.48|19.43|0
1635450300000|2021-10-28 19:45:00|21.51|19.46|21.83|19.75|21.9|19.81|21.38|19.34|0
1635450600000|2021-10-28 19:50:00|22.03|19.93|22.53|20.39|22.6|20.45|21.97|19.87|0
1635450900000|2021-10-28 19:55:00|22.6|20.45|22.84|20.66|22.97|20.79|22.57|20.42|0
1635451200000|2021-10-28 20:00:00|22.8|20.63|22.26|20.14|23.14|20.94|22.16|20.05|0
1635451500000|2021-10-28 20:05:00|22.23|20.11|22.2|20.08|22.43|20.29|21.96|19.87|0
1635451800000|2021-10-28 20:10:00|22.23|20.11|22.23|20.11|22.5|20.35|22.23|20.11|0
1635452100000|2021-10-28 20:15:00|22.33|20.2|22.43|20.29|22.43|20.29|22.33|20.2|0
1635452400000|2021-10-28 20:20:00|22.39|20.26|22.43|20.29|22.46|20.32|22.39|20.26|0
1635452700000|2021-10-28 20:25:00|22.39|20.26|22.43|20.29|22.49|20.35|22.39|20.26|0
1635453000000|2021-10-28 20:30:00|22.09|19.99|21.53|19.48|22.09|19.99|20.82|18.84|0
1635453300000|2021-10-28 20:35:00|21.6|19.54|21.3|19.27|21.61|19.55|21.17|19.16|0
1635453600000|2021-10-28 20:40:00|21.34|19.3|21.63|19.57|21.63|19.57|21.3|19.27|0
1635453900000|2021-10-28 20:45:00|21.59|19.54|21.37|19.33|21.69|19.63|21.33|19.3|0
1635454200000|2021-10-28 20:50:00|21.4|19.36|21.86|19.77|21.87|19.79|21.4|19.36|0
1635454500000|2021-10-28 20:55:00|21.81|19.73|21.54|19.49|21.84|19.76|21.44|19.4|0
1635454800000|2021-10-28 21:00:00|21.6|19.54|21.52|19.47|21.6|19.54|21.51|19.46|0
1635455100000|2021-10-28 21:05:00|21.53|19.48|21.59|19.54|21.59|19.54|21.52|19.47|0
1635455400000|2021-10-28 21:10:00|21.6|19.55|21.56|19.5|21.6|19.55|21.53|19.48|0
1635455700000|2021-10-28 21:15:00|21.57|19.52|21.56|19.51|21.65|19.58|21.56|19.5|0
1635456000000|2021-10-28 21:20:00|21.57|19.54|21.6|19.54|21.62|19.56|21.57|19.52|0
1635456300000|2021-10-28 21:25:00|21.55|19.5|21.75|19.68|21.82|19.74|21.55|19.5|0
1635456600000|2021-10-28 21:30:00|21.78|19.7|21.84|19.76|21.9|19.81|21.75|19.68|0
1635456900000|2021-10-28 21:35:00|21.83|19.75|21.83|19.75|21.87|19.78|21.77|19.69|0
1635457200000|2021-10-28 21:40:00|21.8|19.73|21.8|19.73|21.86|19.78|21.8|19.73|0
1635457500000|2021-10-28 21:45:00|21.74|19.67|21.75|19.68|21.85|19.77|21.74|19.67|0
1635457800000|2021-10-28 21:50:00|21.74|19.67|21.74|19.67|21.82|19.74|21.72|19.66|0
1635458100000|2021-10-28 21:55:00|21.73|19.66|21.67|19.61|21.74|19.67|21.6|19.55|0
1635458400000|2021-10-28 22:00:00|21.63|19.57|21.45|19.41|21.71|19.64|21.35|19.32|0
1635458700000|2021-10-28 22:05:00|21.48|19.44|21.42|19.38|21.55|19.49|21.35|19.32|0
1635459000000|2021-10-28 22:10:00|21.48|19.44|21.45|19.41|21.48|19.44|21.25|19.23|0
1635459300000|2021-10-28 22:15:00|21.42|19.38|21.41|19.38|21.42|19.38|21.29|19.26|0
1635459600000|2021-10-28 22:20:00|21.45|19.4|21.51|19.46|21.54|19.49|21.41|19.37|0
1635459900000|2021-10-28 22:25:00|21.54|19.49|21.71|19.64|21.71|19.64|21.51|19.46|0
1635460200000|2021-10-28 22:30:00|21.74|19.67|21.44|19.4|21.74|19.67|21.44|19.4|0
1635460500000|2021-10-28 22:35:00|21.41|19.37|21.25|19.23|21.44|19.4|21.22|19.2|0
1635460800000|2021-10-28 22:40:00|21.23|19.21|21.09|19.08|21.28|19.25|21.09|19.08|0
1635461100000|2021-10-28 22:45:00|21.15|19.14|21.18|19.17|21.25|19.22|21.14|19.12|0
1635461400000|2021-10-28 22:50:00|21.22|19.19|21.18|19.16|21.28|19.25|21.12|19.11|0
1635461700000|2021-10-28 22:55:00|21.15|19.14|21.21|19.19|21.28|19.25|21.12|19.11|0
1635462000000|2021-10-28 23:00:00|21.18|19.16|21.24|19.22|21.34|19.31|21.16|19.15|0
1635462300000|2021-10-28 23:05:00|21.28|19.25|21.18|19.16|21.28|19.25|21.05|19.05|0
1635462600000|2021-10-28 23:10:00|21.16|19.15|21.28|19.25|21.28|19.25|21.15|19.13|0
1635462900000|2021-10-28 23:15:00|21.24|19.22|20.92|18.93|21.24|19.22|20.89|18.9|0
1635463200000|2021-10-28 23:20:00|20.95|18.96|20.95|18.96|21.05|19.04|20.95|18.96|0
1635463500000|2021-10-28 23:25:00|20.98|18.99|20.95|18.96|21.05|19.04|20.92|18.93|0
1635463800000|2021-10-28 23:30:00|20.92|18.93|21.01|19.01|21.01|19.01|20.86|18.87|0
1635464100000|2021-10-28 23:35:00|20.98|18.98|20.95|18.95|20.98|18.98|20.92|18.93|0
1635464400000|2021-10-28 23:40:00|20.98|18.98|20.92|18.92|20.98|18.98|20.85|18.87|0
1635464700000|2021-10-28 23:45:00|20.85|18.87|21.11|19.1|21.11|19.1|20.85|18.87|0
1635465000000|2021-10-28 23:50:00|21.14|19.13|21.17|19.15|21.24|19.21|21.12|19.11|0
1635465300000|2021-10-28 23:55:00|21.14|19.13|21.11|19.1|21.24|19.21|21.11|19.1|0
1635465600000|2021-10-29 00:00:00|21.17|19.15|21.17|19.15|21.4|19.36|21.01|19.01|0
1635465900000|2021-10-29 00:05:00|21.2|19.18|21.23|19.21|21.27|19.24|20.98|18.98|0
1635466200000|2021-10-29 00:10:00|21.27|19.24|20.94|18.95|21.27|19.24|20.88|18.89|0
1635466500000|2021-10-29 00:15:00|20.91|18.92|20.82|18.83|20.91|18.92|20.75|18.78|0
1635466800000|2021-10-29 00:20:00|20.78|18.8|20.69|18.72|20.88|18.89|20.62|18.66|0
1635467100000|2021-10-29 00:25:00|20.66|18.69|20.69|18.72|20.75|18.77|20.62|18.66|0
1635467400000|2021-10-29 00:30:00|20.66|18.69|20.78|18.8|20.84|18.86|20.66|18.69|0
1635467700000|2021-10-29 00:35:00|20.81|18.83|20.88|18.89|20.91|18.92|20.72|18.74|0
1635468000000|2021-10-29 00:40:00|20.94|18.94|21|19|21.03|19.03|20.81|18.83|0
1635468300000|2021-10-29 00:45:00|20.97|18.97|20.72|18.74|20.97|18.97|20.68|18.71|0
1635468600000|2021-10-29 00:50:00|20.75|18.77|20.68|18.71|20.81|18.83|20.68|18.71|0
1635468900000|2021-10-29 00:55:00|20.7|18.73|20.68|18.71|20.71|18.74|20.59|18.63|0
1635469200000|2021-10-29 01:00:00|20.71|18.74|20.59|18.63|20.81|18.83|20.55|18.6|0
1635469500000|2021-10-29 01:05:00|20.55|18.6|20.34|18.4|20.55|18.6|20.34|18.4|0
1635469800000|2021-10-29 01:10:00|20.37|18.43|20.55|18.6|20.55|18.6|20.33|18.4|0
1635470100000|2021-10-29 01:15:00|20.58|18.62|20.49|18.54|20.62|18.65|20.46|18.51|0
1635470400000|2021-10-29 01:20:00|20.52|18.57|20.33|18.4|20.52|18.57|20.3|18.37|0
1635470700000|2021-10-29 01:25:00|20.36|18.42|20.55|18.59|20.58|18.62|20.3|18.37|0
1635471000000|2021-10-29 01:30:00|20.57|18.61|20.64|18.68|20.71|18.74|20.46|18.51|0
1635471300000|2021-10-29 01:35:00|20.68|18.71|20.49|18.53|20.68|18.71|20.39|18.45|0
1635471600000|2021-10-29 01:40:00|20.45|18.51|20.58|18.62|20.58|18.62|20.39|18.45|0
1635471900000|2021-10-29 01:45:00|20.55|18.59|20.61|18.65|20.64|18.68|20.45|18.51|0
1635472200000|2021-10-29 01:50:00|20.64|18.68|20.77|18.79|20.8|18.82|20.58|18.62|0
1635472500000|2021-10-29 01:55:00|20.8|18.82|20.56|18.6|20.83|18.85|20.55|18.59|0
1635472800000|2021-10-29 02:00:00|20.55|18.59|20.61|18.64|20.69|18.72|20.55|18.59|0
1635473100000|2021-10-29 02:05:00|20.59|18.63|20.64|18.67|20.67|18.7|20.58|18.62|0
1635473400000|2021-10-29 02:10:00|20.62|18.66|20.83|18.84|20.83|18.84|20.54|18.59|0
1635473700000|2021-10-29 02:15:00|20.84|18.86|20.79|18.81|20.84|18.86|20.73|18.76|0
1635474000000|2021-10-29 02:20:00|20.83|18.84|20.7|18.73|20.83|18.84|20.67|18.7|0
1635474300000|2021-10-29 02:25:00|20.67|18.7|20.7|18.73|20.79|18.81|20.67|18.7|0
1635474600000|2021-10-29 02:30:00|20.68|18.71|20.6|18.64|20.68|18.71|20.57|18.61|0
1635474900000|2021-10-29 02:35:00|20.57|18.61|20.63|18.67|20.7|18.72|20.57|18.61|0
1635475200000|2021-10-29 02:40:00|20.66|18.7|20.69|18.72|20.7|18.72|20.63|18.67|0
1635475500000|2021-10-29 02:45:00|20.73|18.75|20.76|18.78|20.82|18.84|20.73|18.75|0
1635475800000|2021-10-29 02:50:00|20.77|18.79|20.69|18.72|20.79|18.81|20.69|18.72|0
1635476100000|2021-10-29 02:55:00|20.72|18.75|20.72|18.75|20.76|18.78|20.69|18.72|0
1635476400000|2021-10-29 03:00:00|20.76|18.78|20.72|18.75|20.76|18.78|20.63|18.66|0
1635476700000|2021-10-29 03:05:00|20.75|18.78|20.75|18.78|20.79|18.81|20.72|18.75|0
1635477000000|2021-10-29 03:10:00|20.72|18.75|20.75|18.78|20.78|18.8|20.69|18.72|0
1635477300000|2021-10-29 03:15:00|20.78|18.8|20.75|18.78|20.82|18.83|20.72|18.75|0
1635477600000|2021-10-29 03:20:00|20.77|18.79|21.07|19.06|21.17|19.15|20.77|18.79|0
1635477900000|2021-10-29 03:25:00|21.08|19.08|21.2|19.18|21.26|19.24|21.04|19.03|0
1635478200000|2021-10-29 03:30:00|21.18|19.16|21.13|19.12|21.2|19.18|21.1|19.09|0
1635478500000|2021-10-29 03:35:00|21.16|19.15|21.13|19.12|21.2|19.18|21.13|19.12|0
1635478800000|2021-10-29 03:40:00|21.11|19.1|21.03|19.03|21.13|19.12|21.03|19.03|0
1635479100000|2021-10-29 03:45:00|21.07|19.06|20.97|18.97|21.1|19.09|20.97|18.97|0
1635479400000|2021-10-29 03:50:00|21|19|20.97|18.97|21.03|19.03|20.94|18.94|0
1635479700000|2021-10-29 03:55:00|20.94|18.94|20.97|18.97|21.03|19.03|20.9|18.91|0
1635480000000|2021-10-29 04:00:00|21|19|21|19|21.03|19.03|20.93|18.94|0
1635480300000|2021-10-29 04:05:00|20.97|18.97|21.03|19.03|21.03|19.03|20.93|18.94|0
1635480600000|2021-10-29 04:10:00|21|19|20.96|18.97|21.03|19.03|20.93|18.94|0
1635480900000|2021-10-29 04:15:00|21|19|21.03|19.02|21.03|19.02|21|19|0
1635481200000|2021-10-29 04:20:00|21.63|19.57|22.55|20.4|22.62|20.47|21.63|19.57|0
1635481500000|2021-10-29 04:25:00|22.59|20.43|22.48|20.34|22.59|20.43|22.45|20.31|0
1635481800000|2021-10-29 04:30:00|22.5|20.36|22.15|20.04|22.5|20.36|22.12|20.01|0
1635482100000|2021-10-29 04:35:00|22.12|20.01|22.02|19.92|22.15|20.04|22.02|19.92|0
1635482400000|2021-10-29 04:40:00|22.04|19.94|22.09|19.98|22.15|20.04|21.99|19.89|0
1635482700000|2021-10-29 04:45:00|22.12|20.01|21.95|19.86|22.12|20.01|21.95|19.86|0
1635483000000|2021-10-29 04:50:00|21.97|19.88|22.02|19.92|22.07|19.97|21.92|19.83|0
1635483300000|2021-10-29 04:55:00|21.99|19.89|21.92|19.83|22.02|19.92|21.92|19.83|0
1635483600000|2021-10-29 05:00:00|21.89|19.8|21.82|19.74|21.92|19.83|21.72|19.65|0
1635483900000|2021-10-29 05:05:00|21.79|19.71|21.66|19.6|21.82|19.74|21.59|19.54|0
1635484200000|2021-10-29 05:10:00|21.64|19.58|21.72|19.65|21.72|19.65|21.5|19.45|0
1635484500000|2021-10-29 05:15:00|21.69|19.62|21.92|19.83|21.95|19.86|21.67|19.61|0
1635484800000|2021-10-29 05:20:00|21.95|19.86|21.72|19.65|21.95|19.86|21.62|19.56|0
1635485100000|2021-10-29 05:25:00|21.75|19.68|21.72|19.65|21.82|19.74|21.69|19.62|0
1635485400000|2021-10-29 05:30:00|21.7|19.63|21.78|19.71|21.95|19.86|21.7|19.63|0
1635485700000|2021-10-29 05:35:00|21.81|19.74|21.83|19.75|21.88|19.8|21.75|19.68|0
1635486000000|2021-10-29 05:40:00|21.85|19.77|21.75|19.68|21.85|19.77|21.65|19.59|0
1635486300000|2021-10-29 05:45:00|21.76|19.69|21.68|19.62|21.76|19.69|21.62|19.56|0
1635486600000|2021-10-29 05:50:00|21.65|19.59|21.62|19.56|21.68|19.62|21.52|19.47|0
1635486900000|2021-10-29 05:55:00|21.63|19.57|21.65|19.59|21.84|19.76|21.58|19.53|0
1635487200000|2021-10-29 06:00:00|21.62|19.56|21.42|19.38|21.68|19.62|21.36|19.32|0
1635487500000|2021-10-29 06:05:00|21.39|19.35|21.04|19.04|21.45|19.41|21.02|19.02|0
1635487800000|2021-10-29 06:10:00|20.98|18.98|21.04|19.04|21.23|19.21|20.98|18.98|0
1635488100000|2021-10-29 06:15:00|21.02|19.02|21.29|19.26|21.32|19.29|21.02|19.02|0
1635488400000|2021-10-29 06:20:00|21.32|19.29|21.23|19.21|21.32|19.29|21.13|19.12|0
1635488700000|2021-10-29 06:25:00|21.26|19.23|21.58|19.52|21.58|19.52|21.2|19.18|0
1635489000000|2021-10-29 06:30:00|21.61|19.55|21.64|19.58|21.74|19.67|21.45|19.41|0
1635489300000|2021-10-29 06:35:00|21.67|19.61|21.61|19.55|21.69|19.62|21.54|19.49|0
1635489600000|2021-10-29 06:40:00|21.58|19.52|21.45|19.4|21.61|19.55|21.38|19.35|0
1635489900000|2021-10-29 06:45:00|21.42|19.38|21.35|19.32|21.51|19.46|21.35|19.32|0
1635490200000|2021-10-29 06:50:00|21.38|19.35|21.45|19.4|21.54|19.49|21.29|19.26|0
1635490500000|2021-10-29 06:55:00|21.41|19.37|21.54|19.49|21.57|19.52|21.35|19.32|0
1635490800000|2021-10-29 07:00:00|21.51|19.46|21.54|19.49|22.57|20.42|20.76|18.78|0
1635491100000|2021-10-29 07:05:00|21.6|19.54|21.96|19.86|21.96|19.86|21.25|19.23|0
1635491400000|2021-10-29 07:10:00|21.99|19.89|22.55|20.4|22.61|20.46|21.96|19.86|0
1635491700000|2021-10-29 07:15:00|22.58|20.43|22.31|20.19|22.71|20.55|22.31|20.19|0
1635492000000|2021-10-29 07:20:00|22.35|20.22|22.71|20.55|22.71|20.55|22.31|20.19|0
1635492300000|2021-10-29 07:25:00|22.74|20.58|22.03|19.93|22.84|20.67|22.03|19.93|0
1635492600000|2021-10-29 07:30:00|22|19.9|21.83|19.75|22.22|20.11|21.7|19.63|0
1635492900000|2021-10-29 07:35:00|21.86|19.78|21.83|19.75|21.9|19.81|21.7|19.63|0
1635493200000|2021-10-29 07:40:00|21.86|19.78|21.86|19.78|21.96|19.87|21.76|19.69|0
1635493500000|2021-10-29 07:45:00|21.83|19.75|21.73|19.66|21.86|19.78|21.7|19.63|0
1635493800000|2021-10-29 07:50:00|21.76|19.69|21.8|19.72|21.89|19.81|21.41|19.37|0
1635494100000|2021-10-29 07:55:00|21.83|19.75|21.66|19.6|21.86|19.78|21.57|19.51|0
1635494400000|2021-10-29 08:00:00|21.63|19.57|21.79|19.72|21.79|19.72|21.54|19.48|0
1635494700000|2021-10-29 08:05:00|21.76|19.69|21.7|19.63|21.99|19.89|21.66|19.6|0
1635495000000|2021-10-29 08:10:00|21.73|19.66|21.86|19.77|21.89|19.8|21.69|19.63|0
1635495300000|2021-10-29 08:15:00|21.82|19.75|21.84|19.76|21.87|19.79|21.69|19.63|0
1635495600000|2021-10-29 08:20:00|21.82|19.74|21.82|19.74|21.95|19.86|21.79|19.71|0
1635495900000|2021-10-29 08:25:00|21.84|19.76|21.12|19.1|21.87|19.79|21.08|19.08|0
1635496200000|2021-10-29 08:30:00|21.08|19.08|21.34|19.3|21.59|19.54|21.05|19.05|0
1635496500000|2021-10-29 08:35:00|21.37|19.33|21.21|19.19|21.37|19.33|21.02|19.02|0
1635496800000|2021-10-29 08:40:00|21.18|19.16|21.27|19.25|21.27|19.25|21.02|19.02|0
1635497100000|2021-10-29 08:45:00|21.25|19.23|21.08|19.07|21.34|19.3|21.05|19.04|0
1635497400000|2021-10-29 08:50:00|21.05|19.04|21.49|19.45|21.49|19.45|21|19|0
1635497700000|2021-10-29 08:55:00|21.46|19.42|21.52|19.47|21.59|19.53|21.33|19.3|0
1635498000000|2021-10-29 09:00:00|21.43|19.39|21.49|19.44|21.62|19.56|21.4|19.36|0
1635498300000|2021-10-29 09:05:00|21.43|19.39|21.65|19.59|21.75|19.68|21.4|19.36|0
1635498600000|2021-10-29 09:10:00|21.62|19.56|21.62|19.56|21.75|19.68|21.55|19.5|0
1635498900000|2021-10-29 09:15:00|21.59|19.53|21.3|19.27|21.62|19.56|21.17|19.15|0
1635499200000|2021-10-29 09:20:00|21.26|19.24|21.42|19.38|21.46|19.41|20.98|18.98|0
1635499500000|2021-10-29 09:25:00|21.46|19.41|21.36|19.32|21.46|19.41|21.14|19.12|0
1635499800000|2021-10-29 09:30:00|21.34|19.31|21.33|19.29|21.45|19.41|21.29|19.27|0
1635500100000|2021-10-29 09:35:00|21.36|19.32|21.39|19.35|21.52|19.47|21.36|19.32|0
1635500400000|2021-10-29 09:40:00|21.36|19.32|21.23|19.21|21.36|19.32|21.13|19.12|0
1635500700000|2021-10-29 09:45:00|21.17|19.15|21.26|19.23|21.39|19.35|21.17|19.15|0
1635501000000|2021-10-29 09:50:00|21.27|19.25|21.37|19.33|21.55|19.5|21.27|19.25|0
1635501300000|2021-10-29 09:55:00|21.39|19.35|21.37|19.33|21.51|19.47|21.35|19.32|0
1635501600000|2021-10-29 10:00:00|21.35|19.32|21.51|19.46|21.66|19.59|21.35|19.32|0
1635501900000|2021-10-29 10:05:00|21.5|19.45|21.32|19.29|21.5|19.45|21.26|19.23|0
1635502200000|2021-10-29 10:10:00|21.33|19.3|20.72|18.75|21.38|19.35|20.69|18.72|0
1635502500000|2021-10-29 10:15:00|20.69|18.72|20.75|18.77|20.84|18.86|20.66|18.69|0
1635502800000|2021-10-29 10:20:00|20.72|18.75|21.78|19.71|21.94|19.85|20.59|18.63|0
1635503100000|2021-10-29 10:25:00|21.81|19.73|21.94|19.85|21.94|19.85|21.78|19.71|0
1635503400000|2021-10-29 10:30:00|21.91|19.82|22.2|20.08|22.23|20.11|21.88|19.79|0
1635503700000|2021-10-29 10:35:00|22.18|20.07|22.31|20.19|22.39|20.26|22.15|20.04|0
1635504000000|2021-10-29 10:40:00|22.33|20.2|22.33|20.2|22.43|20.29|22.16|20.05|0
1635504300000|2021-10-29 10:45:00|22.36|20.23|22.46|20.32|22.56|20.41|22.36|20.23|0
1635504600000|2021-10-29 10:50:00|22.49|20.35|22.36|20.23|22.49|20.35|22.33|20.2|0
1635504900000|2021-10-29 10:55:00|22.33|20.2|22.42|20.29|22.52|20.38|22.1|19.99|0
1635505200000|2021-10-29 11:00:00|22.36|20.23|22.54|20.39|22.55|20.41|22.36|20.23|0
1635505500000|2021-10-29 11:05:00|22.52|20.38|22.42|20.29|22.55|20.41|22.34|20.21|0
1635505800000|2021-10-29 11:10:00|22.44|20.3|22.52|20.37|22.65|20.49|22.4|20.27|0
1635506100000|2021-10-29 11:15:00|22.49|20.34|22.48|20.34|22.53|20.39|22.45|20.31|0
1635506400000|2021-10-29 11:20:00|22.45|20.31|22.52|20.37|22.58|20.43|22.45|20.31|0
1635506700000|2021-10-29 11:25:00|22.55|20.4|22.52|20.37|22.58|20.43|22.47|20.33|0
1635507000000|2021-10-29 11:30:00|22.48|20.34|22.42|20.28|22.58|20.43|22.35|20.22|0
1635507300000|2021-10-29 11:35:00|22.45|20.31|22.91|20.73|22.95|20.76|22.45|20.31|0
1635507600000|2021-10-29 11:40:00|22.95|20.76|22.84|20.67|22.95|20.76|22.71|20.55|0
1635507900000|2021-10-29 11:45:00|22.81|20.64|22.88|20.7|22.99|20.8|22.74|20.58|0
1635508200000|2021-10-29 11:50:00|22.91|20.73|21.72|19.65|23.04|20.85|21.69|19.62|0
1635508500000|2021-10-29 11:55:00|21.69|19.62|21.36|19.33|21.72|19.65|21.36|19.33|0
1635508800000|2021-10-29 12:00:00|21.3|19.27|21.33|19.3|21.39|19.36|21.2|19.18|0
1635509100000|2021-10-29 12:05:00|21.36|19.33|21.65|19.59|21.68|19.62|21.33|19.3|0
1635509400000|2021-10-29 12:10:00|21.67|19.6|21.65|19.59|21.81|19.73|21.55|19.5|0
1635509700000|2021-10-29 12:15:00|21.68|19.62|21.63|19.57|21.68|19.62|21.52|19.47|0
1635510000000|2021-10-29 12:20:00|21.65|19.59|21.55|19.5|21.75|19.67|21.55|19.5|0
1635510300000|2021-10-29 12:25:00|21.52|19.47|21.61|19.56|21.68|19.62|21.52|19.47|0
1635510600000|2021-10-29 12:30:00|21.41|19.37|21.78|19.7|21.94|19.85|21.39|19.35|0
1635510900000|2021-10-29 12:35:00|21.76|19.69|21.74|19.67|22.07|19.97|21.58|19.53|0
1635511200000|2021-10-29 12:40:00|21.71|19.64|21.45|19.41|21.77|19.7|21.42|19.38|0
1635511500000|2021-10-29 12:45:00|21.39|19.35|21.04|19.03|21.51|19.47|20.91|18.92|0
1635511800000|2021-10-29 12:50:00|20.97|18.98|20.78|18.8|21.07|19.06|20.63|18.66|0
1635512100000|2021-10-29 12:55:00|20.82|18.83|20.94|18.95|21.07|19.06|20.75|18.78|0
1635512400000|2021-10-29 13:00:00|20.91|18.92|20.81|18.83|21.13|19.12|20.75|18.77|0
1635512700000|2021-10-29 13:05:00|20.84|18.86|20.66|18.69|20.84|18.86|20.56|18.61|0
1635513000000|2021-10-29 13:10:00|20.63|18.66|21.55|19.5|21.55|19.5|20.63|18.66|0
1635513300000|2021-10-29 13:15:00|21.53|19.48|21.69|19.63|21.85|19.77|21.44|19.4|0
1635513600000|2021-10-29 13:20:00|21.66|19.6|21.76|19.68|21.82|19.74|21.63|19.57|0
1635513900000|2021-10-29 13:25:00|21.69|19.63|21.59|19.54|22.01|19.92|21.56|19.51|0
1635514200000|2021-10-29 13:30:00|21.53|19.48|22.31|20.18|22.37|20.24|21.28|19.25|0
1635514500000|2021-10-29 13:35:00|22.34|20.21|22.97|20.78|23.14|20.94|22.27|20.15|0
1635514800000|2021-10-29 13:40:00|23.01|20.82|23.2|21|23.3|21.1|23.01|20.82|0
1635515100000|2021-10-29 13:45:00|23.32|21.12|23.49|21.29|23.49|21.29|23.07|20.87|0
1635515400000|2021-10-29 13:50:00|23.46|21.26|23.69|21.49|23.76|21.56|23.07|20.87|0
1635515700000|2021-10-29 13:55:00|23.66|21.46|22.69|20.53|24.36|22.16|22.39|20.26|0
1635516000000|2021-10-29 14:00:00|22.73|20.56|22.61|20.46|22.88|20.7|22.54|20.4|0
1635516300000|2021-10-29 14:05:00|22.64|20.49|23.11|20.91|23.29|21.09|22.64|20.49|0
1635516600000|2021-10-29 14:10:00|23.05|20.85|22.67|20.51|23.05|20.85|22.64|20.48|0
1635516900000|2021-10-29 14:15:00|22.71|20.54|22.37|20.24|22.84|20.67|22.01|19.91|0
1635517200000|2021-10-29 14:20:00|22.34|20.21|22.21|20.09|22.81|20.64|22.21|20.09|0
1635517500000|2021-10-29 14:25:00|22.24|20.12|22.14|20.03|22.44|20.3|21.94|19.85|0
1635517800000|2021-10-29 14:30:00|22.24|20.12|22.2|20.09|22.24|20.12|21.84|19.76|0
1635518100000|2021-10-29 14:35:00|22.17|20.06|22.24|20.12|22.47|20.33|22.14|20.03|0
1635518400000|2021-10-29 14:40:00|22.27|20.15|22.57|20.42|22.57|20.42|22.14|20.03|0
1635518700000|2021-10-29 14:45:00|22.53|20.39|23.04|20.84|23.04|20.84|22.5|20.36|0
1635519000000|2021-10-29 14:50:00|23.07|20.87|22.87|20.69|23.27|21.07|22.8|20.63|0
1635519300000|2021-10-29 14:55:00|22.83|20.66|22.93|20.75|23.23|21.03|22.73|20.57|0
1635519600000|2021-10-29 15:00:00|22.97|20.78|23.14|20.94|23.23|21.03|22.93|20.75|0
1635519900000|2021-10-29 15:05:00|23.17|20.97|23.63|21.43|23.63|21.43|23|20.81|0
1635520200000|2021-10-29 15:10:00|23.59|21.39|23.69|21.49|23.89|21.69|23.59|21.39|0
1635520500000|2021-10-29 15:15:00|23.72|21.52|22.66|20.5|23.99|21.79|22.66|20.5|0
1635520800000|2021-10-29 15:20:00|22.73|20.56|22.9|20.72|22.9|20.72|22.59|20.44|0
1635521100000|2021-10-29 15:25:00|22.83|20.66|23.14|20.94|23.31|21.11|22.69|20.53|0
1635521400000|2021-10-29 15:30:00|23.11|20.91|23.5|21.3|23.67|21.47|23.11|20.91|0
1635521700000|2021-10-29 15:35:00|23.47|21.27|23.2|21|23.5|21.3|23.11|20.91|0
1635522000000|2021-10-29 15:40:00|23.17|20.97|22.93|20.75|23.24|21.04|22.8|20.63|0
1635522300000|2021-10-29 15:45:00|22.9|20.72|22.97|20.78|22.97|20.78|22.76|20.6|0
1635522600000|2021-10-29 15:50:00|22.93|20.75|23.17|20.97|23.23|21.03|22.9|20.72|0
1635522900000|2021-10-29 15:55:00|23.2|21|22.47|20.33|23.43|21.23|22.47|20.33|0
1635523200000|2021-10-29 16:00:00|22.51|20.36|22.68|20.52|22.71|20.55|22.34|20.21|0
1635523500000|2021-10-29 16:05:00|22.71|20.55|23.02|20.83|23.05|20.86|22.68|20.52|0
1635523800000|2021-10-29 16:10:00|22.98|20.79|23.18|20.98|23.42|21.22|22.98|20.79|0
1635524100000|2021-10-29 16:15:00|23.22|21.02|23.32|21.12|23.32|21.12|23.15|20.95|0
1635524400000|2021-10-29 16:20:00|23.35|21.15|23.78|21.58|23.92|21.72|23.25|21.05|0
1635524700000|2021-10-29 16:25:00|23.75|21.55|23.95|21.75|23.95|21.75|23.58|21.38|0
1635525000000|2021-10-29 16:30:00|23.92|21.72|23.68|21.48|23.92|21.72|23.68|21.48|0
1635525300000|2021-10-29 16:35:00|23.71|21.51|23.78|21.58|23.81|21.61|23.68|21.48|0
1635525600000|2021-10-29 16:40:00|23.81|21.61|23.85|21.65|23.88|21.68|23.75|21.55|0
1635525900000|2021-10-29 16:45:00|23.81|21.61|23.58|21.38|23.85|21.65|23.54|21.34|0
1635526200000|2021-10-29 16:50:00|23.61|21.41|23.44|21.24|23.61|21.41|23.34|21.14|0
1635526500000|2021-10-29 16:55:00|23.48|21.28|23.37|21.17|23.57|21.37|23.31|21.11|0
1635526800000|2021-10-29 17:00:00|23.41|21.21|23.61|21.41|23.61|21.41|23.34|21.14|0
1635527100000|2021-10-29 17:05:00|23.57|21.37|23.51|21.31|23.57|21.37|23.41|21.21|0
1635527400000|2021-10-29 17:10:00|23.54|21.34|23.67|21.47|23.71|21.51|23.47|21.27|0
1635527700000|2021-10-29 17:15:00|23.64|21.44|23.91|21.71|23.91|21.71|23.6|21.4|0
1635528000000|2021-10-29 17:20:00|23.87|21.67|23.6|21.4|23.87|21.67|23.57|21.37|0
1635528300000|2021-10-29 17:25:00|23.64|21.44|23.54|21.34|23.67|21.47|23.5|21.3|0
1635528600000|2021-10-29 17:30:00|23.57|21.37|23.47|21.27|23.67|21.47|23.47|21.27|0
1635528900000|2021-10-29 17:35:00|23.5|21.3|23.47|21.27|23.53|21.33|23.37|21.17|0
1635529200000|2021-10-29 17:40:00|23.43|21.23|23.4|21.2|23.5|21.3|23.33|21.13|0
1635529500000|2021-10-29 17:45:00|23.43|21.23|23.1|20.9|23.43|21.23|23|20.81|0
1635529800000|2021-10-29 17:50:00|23.13|20.93|23.23|21.03|23.27|21.07|23.07|20.87|0
1635530100000|2021-10-29 17:55:00|23.2|21|23.36|21.16|23.43|21.23|23.2|21|0
1635530400000|2021-10-29 18:00:00|23.33|21.13|23.35|21.15|23.36|21.16|23.17|20.97|0
1635530700000|2021-10-29 18:05:00|23.33|21.13|23.36|21.16|23.4|21.2|23.23|21.03|0
1635531000000|2021-10-29 18:10:00|23.33|21.13|23.2|21|23.43|21.23|23.16|20.96|0
1635531300000|2021-10-29 18:15:00|23.23|21.03|22.86|20.68|23.23|21.03|22.82|20.65|0
1635531600000|2021-10-29 18:20:00|22.89|20.71|22.45|20.31|23.03|20.83|22.45|20.31|0
1635531900000|2021-10-29 18:25:00|22.41|20.28|22.18|20.07|22.51|20.37|22.18|20.07|0
1635532200000|2021-10-29 18:30:00|22.21|20.1|22.18|20.06|22.34|20.22|22.04|19.95|0
1635532500000|2021-10-29 18:35:00|22.21|20.1|22.38|20.25|22.51|20.37|22.21|20.1|0
1635532800000|2021-10-29 18:40:00|22.41|20.28|22.75|20.58|22.82|20.64|22.41|20.28|0
1635533100000|2021-10-29 18:45:00|22.78|20.61|22.76|20.6|22.85|20.67|22.54|20.4|0
1635533400000|2021-10-29 18:50:00|22.75|20.58|22.75|20.58|22.88|20.7|22.68|20.52|0
1635533700000|2021-10-29 18:55:00|22.78|20.61|22.68|20.52|22.88|20.7|22.58|20.43|0
1635534000000|2021-10-29 19:00:00|22.71|20.55|22.54|20.39|22.81|20.64|22.37|20.24|0
1635534300000|2021-10-29 19:05:00|22.57|20.42|22.71|20.55|22.85|20.67|22.47|20.33|0
1635534600000|2021-10-29 19:10:00|22.68|20.52|22.51|20.36|22.71|20.55|22.4|20.27|0
1635534900000|2021-10-29 19:15:00|22.54|20.39|22.2|20.09|22.57|20.42|21.87|19.79|0
1635535200000|2021-10-29 19:20:00|22.24|20.12|21.97|19.88|22.47|20.33|21.97|19.88|0
1635535500000|2021-10-29 19:25:00|22|19.91|22.27|20.15|22.3|20.18|21.93|19.85|0
1635535800000|2021-10-29 19:30:00|22.3|20.18|22.6|20.45|22.64|20.48|22.13|20.03|0
1635536100000|2021-10-29 19:35:00|22.57|20.42|22.81|20.63|23.05|20.85|22.57|20.42|0
1635536400000|2021-10-29 19:40:00|22.77|20.6|23.18|20.98|23.31|21.11|22.77|20.6|0
1635536700000|2021-10-29 19:45:00|23.15|20.95|23.41|21.21|23.61|21.41|23.15|20.95|0
1635537000000|2021-10-29 19:50:00|23.39|21.19|24.32|22.12|24.32|22.12|23.21|21.01|0
1635537300000|2021-10-29 19:55:00|24.25|22.05|23.91|21.71|24.46|22.26|23.78|21.58|0
1635537600000|2021-10-29 20:00:00|24.01|21.81|23.97|21.77|24.59|22.39|23.73|21.53|0
1635537900000|2021-10-29 20:05:00|24|21.8|23.94|21.74|24|21.8|23.73|21.53|0
1635538200000|2021-10-29 20:10:00|23.9|21.7|24.14|21.94|24.24|22.04|23.9|21.7|0
1635753600000|2021-11-01 08:00:00|25.68|23.48|25.54|23.34|25.76|23.56|25.43|23.23|0
1635753900000|2021-11-01 08:05:00|25.58|23.38|25.32|23.12|25.96|23.76|24.66|22.46|0
1635754200000|2021-11-01 08:10:00|25.36|23.16|25.57|23.37|25.57|23.37|25.32|23.12|0
1635754500000|2021-11-01 08:15:00|25.64|23.44|25.97|23.77|26.04|23.84|25.61|23.41|0
1635754800000|2021-11-01 08:20:00|26|23.8|26.11|23.91|26.18|23.98|25.96|23.76|0
1635755100000|2021-11-01 08:25:00|26.07|23.87|26.18|23.98|26.29|24.09|25.93|23.73|0
1635755400000|2021-11-01 08:30:00|26.22|24.02|26.18|23.98|26.36|24.16|26.14|23.94|0
1635755700000|2021-11-01 08:35:00|26.2|24|26.36|24.16|26.47|24.27|26.2|24|0
1635756000000|2021-11-01 08:40:00|26.32|24.12|26.47|24.27|26.47|24.27|26.29|24.09|0
1635756300000|2021-11-01 08:45:00|26.43|24.23|26.43|24.23|26.51|24.31|26.36|24.16|0
1635756600000|2021-11-01 08:50:00|26.4|24.2|26.54|24.34|26.54|24.34|26.4|24.2|0
1635756900000|2021-11-01 08:55:00|26.5|24.3|26.61|24.41|26.61|24.41|26.47|24.27|0
1635757200000|2021-11-01 09:00:00|26.65|24.45|26.87|24.67|26.87|24.67|26.5|24.3|0
1635757500000|2021-11-01 09:05:00|26.83|24.63|27.06|24.86|27.06|24.86|26.83|24.63|0
1635757800000|2021-11-01 09:10:00|27.09|24.89|26.91|24.71|27.13|24.93|26.87|24.67|0
1635758100000|2021-11-01 09:15:00|26.89|24.69|26.83|24.63|26.91|24.71|26.79|24.59|0
1635758400000|2021-11-01 09:20:00|26.79|24.59|27.09|24.89|27.26|25.06|26.61|24.41|0
1635758700000|2021-11-01 09:25:00|27.13|24.93|27.09|24.89|27.13|24.93|26.95|24.75|0
1635759000000|2021-11-01 09:30:00|27.13|24.93|27.13|24.93|27.17|24.97|27.02|24.82|0
1635759300000|2021-11-01 09:35:00|27.09|24.89|27.13|24.93|27.2|25|27.02|24.82|0
1635759600000|2021-11-01 09:40:00|27.17|24.97|27.05|24.85|27.17|24.97|27.02|24.82|0
1635759900000|2021-11-01 09:45:00|27.02|24.82|27.02|24.82|27.05|24.85|26.9|24.7|0
1635760200000|2021-11-01 09:50:00|26.98|24.78|26.98|24.78|27.05|24.85|26.98|24.78|0
1635760500000|2021-11-01 09:55:00|26.94|24.74|27.01|24.81|27.09|24.89|26.94|24.74|0
1635760800000|2021-11-01 10:00:00|27.05|24.85|27.05|24.85|27.09|24.89|26.98|24.78|0
1635761100000|2021-11-01 10:05:00|27.01|24.81|27.09|24.89|27.12|24.92|27.01|24.81|0
1635761400000|2021-11-01 10:10:00|27.05|24.85|27.16|24.96|27.16|24.96|27.05|24.85|0
1635761700000|2021-11-01 10:15:00|27.12|24.92|27.27|25.07|27.31|25.11|27.08|24.88|0
1635762000000|2021-11-01 10:20:00|27.31|25.11|27.19|24.99|27.35|25.15|27.19|24.99|0
1635762300000|2021-11-01 10:25:00|27.16|24.96|27.04|24.84|27.16|24.96|27.01|24.81|0
1635762600000|2021-11-01 10:30:00|27.08|24.88|27.16|24.96|27.19|24.99|27.04|24.84|0
1635762900000|2021-11-01 10:35:00|27.19|24.99|27.17|24.97|27.27|25.07|27.16|24.96|0
1635763200000|2021-11-01 10:40:00|27.15|24.95|27.12|24.92|27.19|24.99|27.12|24.92|0
1635763500000|2021-11-01 10:45:00|27.15|24.95|27.23|25.03|27.23|25.03|27.12|24.92|0
1635763800000|2021-11-01 10:50:00|27.19|24.99|27.3|25.1|27.38|25.18|27.19|24.99|0
1635764100000|2021-11-01 10:55:00|27.34|25.14|27.41|25.21|27.41|25.21|27.26|25.06|0
1635764400000|2021-11-01 11:00:00|27.39|25.19|27.52|25.32|27.52|25.32|27.37|25.17|0
1635764700000|2021-11-01 11:05:00|27.56|25.36|27.52|25.32|27.56|25.36|27.49|25.29|0
1635765000000|2021-11-01 11:10:00|27.49|25.29|27.37|25.17|27.52|25.32|27.37|25.17|0
1635765300000|2021-11-01 11:15:00|27.35|25.15|27.3|25.1|27.41|25.21|27.26|25.06|0
1635765600000|2021-11-01 11:20:00|27.26|25.06|27.22|25.02|27.26|25.06|27.18|24.98|0
1635765900000|2021-11-01 11:25:00|27.26|25.06|27.22|25.02|27.26|25.06|27.22|25.02|0
1635766200000|2021-11-01 11:30:00|27.18|24.98|27.07|24.87|27.18|24.98|27.07|24.87|0
1635766500000|2021-11-01 11:35:00|27.03|24.83|27.03|24.83|27.03|24.83|26.99|24.79|0
1635766800000|2021-11-01 11:40:00|26.99|24.79|26.99|24.79|26.99|24.79|26.92|24.72|0
1635767100000|2021-11-01 11:45:00|27.03|24.83|27.07|24.87|27.1|24.9|26.99|24.79|0
1635767400000|2021-11-01 11:50:00|27.03|24.83|27.06|24.86|27.1|24.9|27.03|24.83|0
1635767700000|2021-11-01 11:55:00|27.03|24.83|27.03|24.83|27.06|24.86|26.99|24.79|0
1635768000000|2021-11-01 12:00:00|27.01|24.81|26.88|24.68|27.03|24.83|26.88|24.68|0
1635768300000|2021-11-01 12:05:00|26.91|24.71|26.8|24.6|26.91|24.71|26.69|24.49|0
1635768600000|2021-11-01 12:10:00|26.76|24.56|26.76|24.56|26.8|24.6|26.69|24.49|0
1635768900000|2021-11-01 12:15:00|26.73|24.53|26.8|24.6|26.84|24.64|26.65|24.45|0
1635769200000|2021-11-01 12:20:00|26.76|24.56|26.76|24.56|26.8|24.6|26.72|24.52|0
1635769500000|2021-11-01 12:25:00|26.8|24.6|26.76|24.56|26.8|24.6|26.72|24.52|0
1635769800000|2021-11-01 12:30:00|26.72|24.52|26.43|24.23|26.72|24.52|26.43|24.23|0
1635770100000|2021-11-01 12:35:00|26.39|24.19|26.43|24.23|26.5|24.3|26.32|24.12|0
1635770400000|2021-11-01 12:40:00|26.39|24.19|26.28|24.08|26.43|24.23|26.21|24.01|0
1635770700000|2021-11-01 12:45:00|26.32|24.12|26.03|23.83|26.43|24.23|25.99|23.79|0
1635771000000|2021-11-01 12:50:00|25.99|23.79|26.08|23.88|26.1|23.9|25.99|23.79|0
1635771300000|2021-11-01 12:55:00|26.1|23.9|26.02|23.82|26.1|23.9|25.99|23.79|0
1635771600000|2021-11-01 13:00:00|25.99|23.79|25.81|23.61|26.06|23.86|25.77|23.57|0
1635771900000|2021-11-01 13:05:00|25.84|23.64|25.52|23.32|25.88|23.68|25.34|23.14|0
1635772200000|2021-11-01 13:10:00|25.48|23.28|25.84|23.64|25.88|23.68|25.48|23.28|0
1635772500000|2021-11-01 13:15:00|25.81|23.61|25.98|23.78|25.98|23.78|25.8|23.6|0
1635772800000|2021-11-01 13:20:00|25.95|23.75|25.91|23.71|25.95|23.75|25.77|23.57|0
1635773100000|2021-11-01 13:25:00|25.87|23.67|25.84|23.64|25.98|23.78|25.8|23.6|0
1635773400000|2021-11-01 13:30:00|25.91|23.71|26.09|23.89|26.42|24.22|25.55|23.35|0
1635773700000|2021-11-01 13:35:00|26.05|23.85|25.91|23.71|26.24|24.04|25.27|23.07|0
1635774000000|2021-11-01 13:40:00|25.84|23.64|25.55|23.35|25.95|23.75|25.48|23.28|0
1635774300000|2021-11-01 13:45:00|25.52|23.32|24.71|22.51|25.8|23.6|24.68|22.48|0
1635774600000|2021-11-01 13:50:00|24.64|22.44|25.61|23.41|25.83|23.63|24.43|22.23|0
1635774900000|2021-11-01 13:55:00|25.54|23.34|25.21|23.01|25.72|23.52|25.14|22.94|0
1635775200000|2021-11-01 14:00:00|25.23|23.03|24.06|21.86|25.23|23.03|23.76|21.56|0
1635775500000|2021-11-01 14:05:00|24.2|22|25.26|23.06|25.36|23.16|24.2|22|0
1635775800000|2021-11-01 14:10:00|25.22|23.02|24.98|22.78|25.36|23.16|24.7|22.5|0
1635776100000|2021-11-01 14:15:00|25.05|22.85|24.98|22.78|25.26|23.06|24.84|22.64|0
1635776400000|2021-11-01 14:20:00|25.01|22.81|24.57|22.37|25.36|23.16|24.46|22.26|0
1635776700000|2021-11-01 14:25:00|24.6|22.4|24.91|22.71|25.12|22.92|24.6|22.4|0
1635777000000|2021-11-01 14:30:00|24.87|22.67|25.36|23.16|25.43|23.23|24.39|22.19|0
1635777300000|2021-11-01 14:35:00|25.32|23.12|25.08|22.88|25.39|23.19|25.01|22.81|0
1635777600000|2021-11-01 14:40:00|25.15|22.95|25.08|22.88|25.28|23.08|24.84|22.64|0
1635777900000|2021-11-01 14:45:00|25.11|22.91|25.21|23.01|25.39|23.19|24.97|22.77|0
1635778200000|2021-11-01 14:50:00|25.18|22.98|24.7|22.5|25.49|23.29|24.7|22.5|0
1635778500000|2021-11-01 14:55:00|24.76|22.56|24.9|22.7|24.9|22.7|24.53|22.33|0
1635778800000|2021-11-01 15:00:00|24.83|22.63|25.59|23.39|25.74|23.54|24.83|22.63|0
1635779100000|2021-11-01 15:05:00|25.56|23.36|25.45|23.25|25.74|23.54|25.45|23.25|0
1635779400000|2021-11-01 15:10:00|25.42|23.22|25.28|23.08|25.45|23.25|25.1|22.9|0
1635779700000|2021-11-01 15:15:00|25.24|23.04|25.66|23.46|25.66|23.46|25.21|23.01|0
1635780000000|2021-11-01 15:20:00|25.63|23.43|25.91|23.71|26.05|23.85|25.63|23.43|0
1635780300000|2021-11-01 15:25:00|25.94|23.74|25.39|23.19|25.98|23.78|25.35|23.15|0
1635780600000|2021-11-01 15:30:00|25.42|23.22|25.7|23.5|25.77|23.57|25.42|23.22|0
1635780900000|2021-11-01 15:35:00|25.67|23.47|25.24|23.04|25.67|23.47|25.18|22.98|0
1635781200000|2021-11-01 15:40:00|25.21|23.01|25.49|23.29|25.49|23.29|25.07|22.87|0
1635781500000|2021-11-01 15:45:00|25.45|23.25|25.49|23.29|25.59|23.39|25.28|23.08|0
1635781800000|2021-11-01 15:50:00|25.52|23.32|25.28|23.08|25.52|23.32|25.21|23.01|0
1635782100000|2021-11-01 15:55:00|25.24|23.04|25.7|23.5|25.7|23.5|25.24|23.04|0
1635782400000|2021-11-01 16:00:00|25.73|23.53|25.7|23.5|25.75|23.55|25.56|23.36|0
1635782700000|2021-11-01 16:05:00|25.73|23.53|25.91|23.71|25.91|23.71|25.63|23.43|0
1635783000000|2021-11-01 16:10:00|25.87|23.67|25.89|23.69|26.02|23.82|25.8|23.6|0
1635783300000|2021-11-01 16:15:00|25.91|23.71|25.84|23.64|25.98|23.78|25.62|23.42|0
1635783600000|2021-11-01 16:20:00|25.87|23.67|25.94|23.74|26.05|23.85|25.8|23.6|0
1635783900000|2021-11-01 16:25:00|25.91|23.71|25.98|23.78|25.98|23.78|25.76|23.56|0
1635784200000|2021-11-01 16:30:00|25.94|23.74|25.31|23.11|25.94|23.74|25.27|23.07|0
1635784500000|2021-11-01 16:35:00|25.27|23.07|25.55|23.35|25.59|23.39|25.24|23.04|0
1635784800000|2021-11-01 16:40:00|25.52|23.32|25.62|23.42|25.77|23.57|25.52|23.32|0
1635785100000|2021-11-01 16:45:00|25.59|23.39|25.69|23.49|25.73|23.53|25.41|23.21|0
1635785400000|2021-11-01 16:50:00|25.73|23.53|25.73|23.53|25.77|23.57|25.62|23.42|0
1635785700000|2021-11-01 16:55:00|25.76|23.56|25.76|23.56|25.8|23.6|25.69|23.49|0
1635786000000|2021-11-01 17:00:00|25.8|23.6|25.73|23.53|25.83|23.63|25.73|23.53|0
1635786300000|2021-11-01 17:05:00|25.76|23.56|25.51|23.31|25.8|23.6|25.51|23.31|0
1635786600000|2021-11-01 17:10:00|25.55|23.35|25.55|23.35|25.55|23.35|25.44|23.24|0
1635786900000|2021-11-01 17:15:00|25.58|23.38|25.44|23.24|25.72|23.52|25.4|23.2|0
1635787200000|2021-11-01 17:20:00|25.4|23.2|24.74|22.54|25.44|23.24|24.67|22.47|0
1635787500000|2021-11-01 17:25:00|24.78|22.58|24.74|22.54|25.02|22.82|24.53|22.33|0
1635787800000|2021-11-01 17:30:00|24.71|22.51|24.67|22.47|24.74|22.54|24.46|22.26|0
1635788100000|2021-11-01 17:35:00|24.65|22.45|24.84|22.64|24.91|22.71|24.64|22.44|0
1635788400000|2021-11-01 17:40:00|24.81|22.61|24.16|21.96|24.81|22.61|24.12|21.92|0
1635788700000|2021-11-01 17:45:00|24.12|21.92|24.29|22.09|24.39|22.19|24.12|21.92|0
1635789000000|2021-11-01 17:50:00|24.26|22.06|23.95|21.75|24.32|22.12|23.95|21.75|0
1635789300000|2021-11-01 17:55:00|23.99|21.79|24.15|21.95|24.26|22.06|23.98|21.78|0
1635789600000|2021-11-01 18:00:00|24.12|21.92|23.98|21.78|24.29|22.09|23.92|21.72|0
1635789900000|2021-11-01 18:05:00|23.95|21.75|24.05|21.85|24.19|21.99|23.88|21.68|0
1635790200000|2021-11-01 18:10:00|24.08|21.88|23.68|21.48|24.18|21.98|23.61|21.41|0
1635790500000|2021-11-01 18:15:00|23.66|21.46|23.55|21.35|23.75|21.55|23.32|21.12|0
1635790800000|2021-11-01 18:20:00|23.51|21.31|24.01|21.81|24.05|21.85|23.48|21.28|0
1635791100000|2021-11-01 18:25:00|23.98|21.78|23.88|21.68|24.05|21.85|23.81|21.61|0
1635791400000|2021-11-01 18:30:00|23.91|21.71|24.38|22.18|24.42|22.22|23.88|21.68|0
1635791700000|2021-11-01 18:35:00|24.35|22.15|24.18|21.98|24.52|22.32|24.18|21.98|0
1635792000000|2021-11-01 18:40:00|24.21|22.01|24.55|22.35|24.55|22.35|24.18|21.98|0
1635792300000|2021-11-01 18:45:00|24.52|22.32|24.69|22.49|24.72|22.52|24.52|22.32|0
1635792600000|2021-11-01 18:50:00|24.72|22.52|24.48|22.28|24.72|22.52|24.45|22.25|0
1635792900000|2021-11-01 18:55:00|24.52|22.32|24.65|22.45|24.79|22.59|24.48|22.28|0
1635793200000|2021-11-01 19:00:00|24.62|22.42|24.79|22.59|24.79|22.59|24.48|22.28|0
1635793500000|2021-11-01 19:05:00|24.83|22.63|24.69|22.49|24.83|22.63|24.62|22.42|0
1635793800000|2021-11-01 19:10:00|24.72|22.52|24.82|22.62|24.86|22.66|24.72|22.52|0
1635794100000|2021-11-01 19:15:00|24.75|22.55|24.68|22.48|24.82|22.62|24.65|22.45|0
1635794400000|2021-11-01 19:20:00|24.72|22.52|25.03|22.83|25.06|22.86|24.34|22.14|0
1635794700000|2021-11-01 19:25:00|25.06|22.86|24.89|22.69|25.1|22.9|24.86|22.66|0
1635795000000|2021-11-01 19:30:00|24.92|22.72|25.31|23.11|25.31|23.11|24.92|22.72|0
1635795300000|2021-11-01 19:35:00|25.27|23.07|25.13|22.93|25.34|23.14|24.96|22.76|0
1635795600000|2021-11-01 19:40:00|25.17|22.97|25.31|23.11|25.34|23.14|24.96|22.76|0
1635795900000|2021-11-01 19:45:00|25.32|23.12|25.34|23.14|25.41|23.21|25.24|23.04|0
1635796200000|2021-11-01 19:50:00|25.41|23.21|25.16|22.96|25.66|23.46|25.02|22.82|0
1635796500000|2021-11-01 19:55:00|25.2|23|25.76|23.56|26.05|23.85|25.06|22.86|0
1635796800000|2021-11-01 20:00:00|25.91|23.71|25.69|23.49|25.91|23.71|25.62|23.42|0
1635797100000|2021-11-01 20:05:00|25.73|23.53|25.51|23.31|25.76|23.56|25.48|23.28|0
1635797400000|2021-11-01 20:10:00|25.48|23.28|25.65|23.45|25.83|23.63|25.44|23.24|0
1635797700000|2021-11-01 20:15:00|25.67|23.22|25.78|23.32|25.82|23.36|25.67|23.22|0
1635798000000|2021-11-01 20:20:00|25.82|23.36|25.89|23.43|25.93|23.46|25.82|23.36|0
1635798300000|2021-11-01 20:25:00|25.93|23.46|25.93|23.46|25.97|23.49|25.93|23.46|0
1635798600000|2021-11-01 20:30:00|25.96|23.49|26|23.53|26|23.53|25.93|23.46|0
1635798900000|2021-11-01 20:35:00|25.96|23.49|25.93|23.46|25.96|23.49|25.93|23.46|0
1635799200000|2021-11-01 20:40:00|25.92||25.92||25.92||25.92||0
1635799500000|2021-11-01 20:45:00|25.96|23.49|26|23.52|26|23.52|25.92|23.46|0
1635799800000|2021-11-01 20:50:00|25.96|23.49|25.92|23.45|26|23.52|25.92|23.45|0
1635800100000|2021-11-01 20:55:00|25.96|23.49|26.01|23.54|26.01|23.54|25.92|23.45|0
1635800400000|2021-11-01 21:00:00|25.98|23.51|25.97|23.5|25.99|23.51|25.94|23.47|0
1635800700000|2021-11-01 21:05:00|25.98|23.51|25.93|23.46|25.98|23.51|25.92|23.46|0
1635801000000|2021-11-01 21:10:00|25.92|23.45|25.87|23.41|25.93|23.46|25.86|23.39|0
1635801300000|2021-11-01 21:15:00|25.88|23.42|25.91|23.44|25.92|23.45|25.86|23.4|0
1635801600000|2021-11-01 21:20:00|25.92|23.45|25.93|23.46|25.94|23.47|25.92|23.45|0
1635801900000|2021-11-01 21:25:00|25.85|23.39|25.9|23.43|25.9|23.43|25.85|23.39|0
1635802200000|2021-11-01 21:30:00|25.88|23.42|25.89|23.43|25.9|23.43|25.88|23.42|0
1635802500000|2021-11-01 21:35:00|25.88|23.42|25.88|23.42|25.9|23.43|25.88|23.42|0
1635802800000|2021-11-01 21:40:00|25.9|23.43|25.9|23.43|25.9|23.43|25.88|23.41|0
1635803100000|2021-11-01 21:45:00|25.89|23.44|25.91|23.44|25.92|23.45|25.89|23.44|0
1635803400000|2021-11-01 21:50:00|25.9|23.45|25.94|23.47|25.94|23.47|25.9|23.45|0
1635803700000|2021-11-01 21:55:00|25.95|23.48|25.91|23.44|25.96|23.49|25.91|23.44|0
1635804000000|2021-11-01 22:00:00|26.04|23.56|25.8|23.34|26.08|23.59|25.76|23.31|0
1635804300000|2021-11-01 22:05:00|25.78|23.32|25.72|23.27|25.8|23.34|25.68|23.24|0
1635804600000|2021-11-01 22:10:00|25.76|23.3|25.72|23.27|25.79|23.34|25.72|23.27|0
1635804900000|2021-11-01 22:15:00|25.68|23.24|25.57|23.13|25.68|23.24|25.57|23.13|0
1635805200000|2021-11-01 22:20:00|25.61|23.17|25.79|23.34|25.83|23.37|25.57|23.13|0
1635805500000|2021-11-01 22:25:00|25.83|23.37|25.98|23.5|25.98|23.5|25.83|23.37|0
1635805800000|2021-11-01 22:30:00|26.02|23.54|25.98|23.5|26.13|23.64|25.98|23.5|0
1635806100000|2021-11-01 22:35:00|26.01|23.54|26.16|23.67|26.16|23.67|25.98|23.5|0
1635806400000|2021-11-01 22:40:00|26.2|23.71|26.35|23.84|26.35|23.84|26.2|23.71|0
1635806700000|2021-11-01 22:45:00|26.31|23.81|26.16|23.67|26.35|23.84|26.16|23.67|0
1635807000000|2021-11-01 22:50:00|26.14|23.65|26.2|23.7|26.2|23.7|26.12|23.64|0
1635807300000|2021-11-01 22:55:00|26.24|23.74|26.25|23.75|26.35|23.84|26.2|23.7|0
1635807600000|2021-11-01 23:00:00|26.24|23.74|26.01|23.53|26.24|23.74|25.93|23.46|0
1635807900000|2021-11-01 23:05:00|25.99|23.51|25.89|23.43|26.01|23.53|25.75|23.29|0
1635808200000|2021-11-01 23:10:00|25.93|23.46|25.71|23.26|25.97|23.5|25.63|23.19|0
1635808500000|2021-11-01 23:15:00|25.74|23.29|25.89|23.43|25.93|23.46|25.71|23.26|0
1635808800000|2021-11-01 23:20:00|25.93|23.46|25.89|23.43|26|23.53|25.89|23.43|0
1635809100000|2021-11-01 23:25:00|25.91|23.44|26.04|23.56|26.12|23.63|25.91|23.44|0
1635809400000|2021-11-01 23:30:00|26|23.53|25.74|23.29|26|23.53|25.7|23.25|0
1635809700000|2021-11-01 23:35:00|25.78|23.32|25.74|23.29|25.81|23.36|25.66|23.22|0
1635810000000|2021-11-01 23:40:00|25.7|23.25|25.77|23.32|25.81|23.35|25.66|23.22|0
1635810300000|2021-11-01 23:45:00|25.81|23.35|25.77|23.32|25.85|23.39|25.77|23.32|0
1635810600000|2021-11-01 23:50:00|25.81|23.35|25.74|23.28|25.81|23.35|25.7|23.25|0
1635810900000|2021-11-01 23:55:00|25.77|23.32|25.64|23.2|25.81|23.35|25.62|23.18|0
1635811200000|2021-11-02 00:00:00|25.59|23.15|25.62|23.18|25.77|23.32|25.44|23.01|0
1635811500000|2021-11-02 00:05:00|25.66|23.21|25.58|23.15|25.77|23.32|25.58|23.15|0
1635811800000|2021-11-02 00:10:00|25.55|23.11|25.51|23.08|25.58|23.15|25.4|22.98|0
1635812100000|2021-11-02 00:15:00|25.54|23.11|25.51|23.08|25.62|23.18|25.4|22.98|0
1635812400000|2021-11-02 00:20:00|25.54|23.11|25.47|23.04|25.62|23.18|25.43|23.01|0
1635812700000|2021-11-02 00:25:00|25.51|23.08|25.43|23.01|25.54|23.11|25.39|22.98|0
1635813000000|2021-11-02 00:30:00|25.47|23.04|25.43|23.01|25.5|23.08|25.39|22.97|0
1635813300000|2021-11-02 00:35:00|25.41|22.99|25.47|23.04|25.5|23.07|25.39|22.97|0
1635813600000|2021-11-02 00:40:00|25.45|23.02|25.43|23.01|25.54|23.11|25.43|23.01|0
1635813900000|2021-11-02 00:45:00|25.39|22.97|25.5|23.07|25.54|23.11|25.39|22.97|0
1635814200000|2021-11-02 00:50:00|25.54|23.11|25.46|23.04|25.65|23.21|25.46|23.04|0
1635814500000|2021-11-02 00:55:00|25.48|23.05|25.59|23.15|25.61|23.17|25.46|23.04|0
1635814800000|2021-11-02 01:00:00|25.61|23.17|25.61|23.17|25.8|23.34|25.53|23.1|0
1635815100000|2021-11-02 01:05:00|25.65|23.2|25.87|23.41|25.87|23.41|25.65|23.2|0
1635815400000|2021-11-02 01:10:00|25.91|23.44|25.76|23.3|25.91|23.44|25.76|23.3|0
1635815700000|2021-11-02 01:15:00|25.79|23.34|25.61|23.17|25.79|23.34|25.61|23.17|0
1635816000000|2021-11-02 01:20:00|25.64|23.2|25.53|23.1|25.68|23.23|25.49|23.07|0
1635816300000|2021-11-02 01:25:00|25.49|23.07|25.51|23.08|25.53|23.1|25.42|23|0
1635816600000|2021-11-02 01:30:00|25.49|23.06|24.98|22.6|25.57|23.13|24.98|22.6|0
1635816900000|2021-11-02 01:35:00|24.94|22.57|24.98|22.6|25.01|22.63|24.87|22.5|0
1635817200000|2021-11-02 01:40:00|24.99|22.61|25.01|22.63|25.05|22.66|24.87|22.5|0
1635817500000|2021-11-02 01:45:00|25.05|22.66|24.9|22.53|25.05|22.66|24.83|22.46|0
1635817800000|2021-11-02 01:50:00|24.83|22.46|24.97|22.59|25.01|22.63|24.83|22.46|0
1635818100000|2021-11-02 01:55:00|24.94|22.56|24.9|22.53|25.01|22.63|24.9|22.53|0
1635818400000|2021-11-02 02:00:00|24.94|22.56|25.08|22.69|25.08|22.69|24.9|22.53|0
1635818700000|2021-11-02 02:05:00|25.04|22.66|24.79|22.43|25.04|22.66|24.75|22.39|0
1635819000000|2021-11-02 02:10:00|24.82|22.46|24.86|22.49|24.93|22.56|24.79|22.43|0
1635819300000|2021-11-02 02:15:00|24.82|22.46|24.75|22.39|24.91|22.54|24.75|22.39|0
1635819600000|2021-11-02 02:20:00|24.73|22.38|24.78|22.42|24.82|22.46|24.71|22.36|0
1635819900000|2021-11-02 02:25:00|24.77|22.41|24.78|22.42|24.86|22.49|24.76|22.41|0
1635820200000|2021-11-02 02:30:00|24.75|22.39|24.46|22.13|24.75|22.39|24.42|22.1|0
1635820500000|2021-11-02 02:35:00|24.42|22.1|24.57|22.23|24.57|22.23|24.39|22.06|0
1635820800000|2021-11-02 02:40:00|24.53|22.19|24.46|22.13|24.57|22.23|24.39|22.06|0
1635821100000|2021-11-02 02:45:00|24.42|22.09|24.42|22.09|24.49|22.16|24.38|22.06|0
1635821400000|2021-11-02 02:50:00|24.46|22.13|24.38|22.06|24.49|22.16|24.38|22.06|0
1635821700000|2021-11-02 02:55:00|24.42|22.09|24.43|22.11|24.49|22.16|24.38|22.06|0
1635822000000|2021-11-02 03:00:00|24.42|22.09|24.6|22.25|24.6|22.25|24.42|22.09|0
1635822300000|2021-11-02 03:05:00|24.58|22.24|24.59|22.25|24.63|22.29|24.56|22.22|0
1635822600000|2021-11-02 03:10:00|24.56|22.22|24.38|22.06|24.56|22.22|24.24|21.93|0
1635822900000|2021-11-02 03:15:00|24.34|22.02|24.23|21.93|24.45|22.12|24.23|21.93|0
1635823200000|2021-11-02 03:20:00|24.27|21.96|24.31|21.99|24.31|21.99|24.13|21.83|0
1635823500000|2021-11-02 03:25:00|24.27|21.96|24.3|21.99|24.34|22.02|24.23|21.93|0
1635823800000|2021-11-02 03:30:00|24.34|22.02|24.32|22|24.41|22.09|24.3|21.99|0
1635824100000|2021-11-02 03:35:00|24.34|22.02|24.48|22.15|24.48|22.15|24.3|21.99|0
1635824400000|2021-11-02 03:40:00|24.52|22.18|24.44|22.12|24.52|22.18|24.43|22.1|0
1635824700000|2021-11-02 03:45:00|24.43|22.1|24.41|22.08|24.44|22.12|24.37|22.05|0
1635825000000|2021-11-02 03:50:00|24.42|22.1|24.41|22.08|24.44|22.12|24.37|22.05|0
1635825300000|2021-11-02 03:55:00|24.44|22.11|24.55|22.21|24.55|22.21|24.41|22.08|0
1635825600000|2021-11-02 04:00:00|24.51|22.18|24.55|22.21|24.58|22.24|24.51|22.18|0
1635825900000|2021-11-02 04:05:00|24.58|22.24|24.62|22.27|24.66|22.31|24.55|22.21|0
1635826200000|2021-11-02 04:10:00|24.65|22.31|24.69|22.34|24.73|22.37|24.62|22.27|0
1635826500000|2021-11-02 04:15:00|24.65|22.31|24.58|22.24|24.65|22.31|24.58|22.24|0
1635826800000|2021-11-02 04:20:00|24.62|22.27|24.54|22.21|24.62|22.27|24.51|22.17|0
1635827100000|2021-11-02 04:25:00|24.51|22.17|24.58|22.24|24.58|22.24|24.47|22.14|0
1635827400000|2021-11-02 04:30:00|24.61|22.27|24.61|22.27|24.69|22.34|24.61|22.27|0
1635827700000|2021-11-02 04:35:00|24.65|22.3|24.58|22.24|24.65|22.3|24.54|22.2|0
1635828000000|2021-11-02 04:40:00|24.54|22.2|24.58|22.24|24.65|22.3|24.54|22.2|0
1635828300000|2021-11-02 04:45:00|24.61|22.27|24.57|22.23|24.61|22.27|24.54|22.2|0
1635828600000|2021-11-02 04:50:00|24.61|22.27|24.54|22.2|24.61|22.27|24.5|22.17|0
1635828900000|2021-11-02 04:55:00|24.5|22.17|24.5|22.17|24.57|22.23|24.46|22.13|0
1635829200000|2021-11-02 05:00:00|24.46|22.13|24.39|22.07|24.54|22.2|24.32|22|0
1635829500000|2021-11-02 05:05:00|24.36|22.04|24.61|22.26|24.61|22.26|24.36|22.04|0
1635829800000|2021-11-02 05:10:00|24.57|22.23|24.68|22.33|24.68|22.33|24.53|22.2|0
1635830100000|2021-11-02 05:15:00|24.71|22.36|24.57|22.23|24.71|22.36|24.57|22.23|0
1635830400000|2021-11-02 05:20:00|24.59|22.24|24.62|22.28|24.68|22.33|24.53|22.2|0
1635830700000|2021-11-02 05:25:00|24.6|22.26|24.67|22.32|24.71|22.36|24.6|22.26|0
1635831000000|2021-11-02 05:30:00|24.69|22.34|24.75|22.39|24.86|22.49|24.69|22.34|0
1635831300000|2021-11-02 05:35:00|24.71|22.36|25.26|22.85|25.29|22.88|24.71|22.36|0
1635831600000|2021-11-02 05:40:00|25.37|22.95|25.29|22.88|25.4|22.98|25.25|22.85|0
1635831900000|2021-11-02 05:45:00|25.33|22.92|25.25|22.85|25.33|22.92|25.22|22.82|0
1635832200000|2021-11-02 05:50:00|25.29|22.88|25.62|23.18|26.43|23.92|25.25|22.85|0
1635832500000|2021-11-02 05:55:00|25.58|23.15|25.47|23.04|25.58|23.15|25.43|23.01|0
1635832800000|2021-11-02 06:00:00|25.43|23.01|25.17|22.78|25.47|23.04|25.17|22.78|0
1635833100000|2021-11-02 06:05:00|25.14|22.74|25.39|22.98|25.39|22.98|25.1|22.71|0
1635833400000|2021-11-02 06:10:00|25.36|22.94|25.28|22.87|25.39|22.98|25.28|22.87|0
1635833700000|2021-11-02 06:15:00|25.32|22.91|25.5|23.07|25.58|23.14|25.32|22.91|0
1635834000000|2021-11-02 06:20:00|25.47|23.04|25.46|23.04|25.58|23.14|25.39|22.97|0
1635834300000|2021-11-02 06:25:00|25.43|23.01|25.32|22.91|25.43|23.01|25.24|22.84|0
1635834600000|2021-11-02 06:30:00|25.33|22.92|25.5|23.07|25.54|23.1|25.24|22.84|0
1635834900000|2021-11-02 06:35:00|25.54|23.1|25.5|23.07|25.61|23.17|25.5|23.07|0
1635835200000|2021-11-02 06:40:00|25.54|23.1|25.53|23.1|25.54|23.1|25.46|23.04|0
1635835500000|2021-11-02 06:45:00|25.52|23.09|25.57|23.14|25.61|23.17|25.46|23.04|0
1635835800000|2021-11-02 06:50:00|25.59|23.15|25.9|23.44|25.9|23.44|25.57|23.13|0
1635836100000|2021-11-02 06:55:00|25.87|23.4|25.79|23.34|25.87|23.4|25.75|23.3|0
1635836400000|2021-11-02 07:00:00|25.75|23.3|25.6|23.17|25.83|23.37|25.57|23.13|0
1635836700000|2021-11-02 07:05:00|25.52|23.32|25.55|23.35|25.63|23.43|25.48|23.28|0
1635837000000|2021-11-02 07:10:00|25.52|23.32|25.7|23.5|25.7|23.5|25.52|23.32|0
1635837300000|2021-11-02 07:15:00|25.68|23.48|25.25|23.05|26.2|24|25.22|23.02|0
1635837600000|2021-11-02 07:20:00|25.22|23.02|25.02|22.82|25.25|23.05|24.83|22.63|0
1635837900000|2021-11-02 07:25:00|25.04|22.84|24.9|22.7|25.04|22.84|24.8|22.6|0
1635838200000|2021-11-02 07:30:00|24.94|22.74|24.97|22.77|24.97|22.77|24.83|22.63|0
1635838500000|2021-11-02 07:35:00|24.93|22.73|25.11|22.91|25.14|22.94|24.92|22.72|0
1635838800000|2021-11-02 07:40:00|25.14|22.94|24.97|22.77|25.14|22.94|24.97|22.77|0
1635839100000|2021-11-02 07:45:00|24.93|22.73|25.11|22.91|25.11|22.91|24.9|22.7|0
1635839400000|2021-11-02 07:50:00|25.07|22.87|25.37|23.17|25.39|23.19|25.07|22.87|0
1635839700000|2021-11-02 07:55:00|25.39|23.19|25.21|23.01|25.46|23.26|25.17|22.97|0
1635840000000|2021-11-02 08:00:00|25.25|23.05|25.07|22.87|25.25|23.05|25|22.8|0
1635840300000|2021-11-02 08:05:00|25.03|22.83|25.07|22.87|25.31|23.11|25.03|22.83|0
1635840600000|2021-11-02 08:10:00|25.03|22.83|25.1|22.9|25.17|22.97|25|22.8|0
1635840900000|2021-11-02 08:15:00|25.07|22.87|25|22.8|25.12|22.92|25|22.8|0
1635841200000|2021-11-02 08:20:00|25.03|22.83|25.06|22.86|25.21|23.01|25|22.8|0
1635841500000|2021-11-02 08:25:00|25.1|22.9|25.2|23|25.35|23.15|25.1|22.9|0
1635841800000|2021-11-02 08:30:00|25.13|22.93|25.38|23.18|25.45|23.25|25.13|22.93|0
1635842100000|2021-11-02 08:35:00|25.34|23.14|25.27|23.07|25.41|23.21|25.27|23.07|0
1635842400000|2021-11-02 08:40:00|25.24|23.04|25.27|23.07|25.36|23.16|25.24|23.04|0
1635842700000|2021-11-02 08:45:00|25.31|23.11|25.09|22.89|25.34|23.14|24.99|22.79|0
1635843000000|2021-11-02 08:50:00|25.13|22.93|24.99|22.79|25.13|22.93|24.95|22.75|0
1635843300000|2021-11-02 08:55:00|25.02|22.82|24.67|22.47|25.09|22.89|24.64|22.44|0
1635843600000|2021-11-02 09:00:00|24.69|22.49|24.67|22.47|24.71|22.51|24.4|22.2|0
1635843900000|2021-11-02 09:05:00|24.71|22.51|24.88|22.68|24.95|22.75|24.67|22.47|0
1635844200000|2021-11-02 09:10:00|24.92|22.72|24.91|22.71|24.99|22.79|24.81|22.61|0
1635844500000|2021-11-02 09:15:00|24.88|22.68|24.84|22.64|25.02|22.82|24.78|22.58|0
1635844800000|2021-11-02 09:20:00|24.88|22.68|25.19|22.99|25.23|23.03|24.84|22.64|0
1635845100000|2021-11-02 09:25:00|25.16|22.96|25.05|22.85|25.16|22.96|24.98|22.78|0
1635845400000|2021-11-02 09:30:00|25.03|22.83|24.91|22.71|25.12|22.92|24.91|22.71|0
1635845700000|2021-11-02 09:35:00|24.88|22.68|24.72|22.52|24.95|22.75|24.7|22.5|0
1635846000000|2021-11-02 09:40:00|24.7|22.5|24.77|22.57|24.8|22.6|24.63|22.43|0
1635846300000|2021-11-02 09:45:00|24.8|22.6|24.84|22.64|24.91|22.71|24.77|22.57|0
1635846600000|2021-11-02 09:50:00|24.8|22.6|24.84|22.64|24.87|22.67|24.73|22.53|0
1635846900000|2021-11-02 09:55:00|24.87|22.67|25.05|22.85|25.08|22.88|24.77|22.57|0
1635847200000|2021-11-02 10:00:00|25.08|22.88|24.94|22.74|25.12|22.92|24.9|22.7|0
1635847500000|2021-11-02 10:05:00|24.9|22.7|24.63|22.43|24.94|22.74|24.63|22.43|0
1635847800000|2021-11-02 10:10:00|24.61|22.41|24.8|22.6|24.8|22.6|24.61|22.41|0
1635848100000|2021-11-02 10:15:00|24.78|22.58|24.83|22.63|24.87|22.67|24.76|22.56|0
1635848400000|2021-11-02 10:20:00|24.87|22.67|24.97|22.77|25.01|22.81|24.73|22.53|0
1635848700000|2021-11-02 10:25:00|25.01|22.81|24.87|22.67|25.04|22.84|24.76|22.56|0
1635849000000|2021-11-02 10:30:00|24.93|22.73|25.07|22.87|25.11|22.91|24.9|22.7|0
1635849300000|2021-11-02 10:35:00|25.11|22.91|25.07|22.87|25.14|22.94|24.97|22.77|0
1635849600000|2021-11-02 10:40:00|25.04|22.84|25.12|22.92|25.21|23.01|25.04|22.84|0
1635849900000|2021-11-02 10:45:00|25.14|22.94|25.18|22.98|25.25|23.05|25.11|22.91|0
1635850200000|2021-11-02 10:50:00|25.14|22.94|25.21|23.01|25.25|23.05|25.14|22.94|0
1635850500000|2021-11-02 10:55:00|25.25|23.05|25.35|23.15|25.35|23.15|25.21|23.01|0
1635850800000|2021-11-02 11:00:00|25.32|23.12|25.35|23.15|25.46|23.26|25.32|23.12|0
1635851100000|2021-11-02 11:05:00|25.31|23.11|25.17|22.97|25.31|23.11|25.07|22.87|0
1635851400000|2021-11-02 11:10:00|25.21|23.01|25.29|23.09|25.35|23.15|25.21|23.01|0
1635851700000|2021-11-02 11:15:00|25.28|23.08|25.31|23.11|25.31|23.11|25.12|22.92|0
1635852000000|2021-11-02 11:20:00|25.35|23.15|25.35|23.15|25.42|23.22|25.28|23.08|0
1635852300000|2021-11-02 11:25:00|25.31|23.11|25.24|23.04|25.31|23.11|25.2|23|0
1635852600000|2021-11-02 11:30:00|25.27|23.07|25.63|23.43|25.66|23.46|25.24|23.04|0
1635852900000|2021-11-02 11:35:00|25.59|23.39|25.63|23.43|25.74|23.54|25.56|23.36|0
1635853200000|2021-11-02 11:40:00|25.66|23.46|25.59|23.39|25.66|23.46|25.59|23.39|0
1635853500000|2021-11-02 11:45:00|25.63|23.43|25.55|23.35|25.66|23.46|25.48|23.28|0
1635853800000|2021-11-02 11:50:00|25.52|23.32|25.48|23.28|25.55|23.35|25.41|23.21|0
1635854100000|2021-11-02 11:55:00|25.45|23.25|25.45|23.25|25.48|23.28|25.41|23.21|0
1635854400000|2021-11-02 12:00:00|25.48|23.28|25.59|23.39|25.62|23.42|25.48|23.28|0
1635854700000|2021-11-02 12:05:00|25.62|23.42|25.59|23.39|25.62|23.42|25.51|23.31|0
1635855000000|2021-11-02 12:10:00|25.55|23.35|25.8|23.6|25.84|23.64|25.55|23.35|0
1635855300000|2021-11-02 12:15:00|25.76|23.56|25.62|23.42|25.8|23.6|25.58|23.38|0
1635855600000|2021-11-02 12:20:00|25.58|23.38|25.65|23.45|25.69|23.49|25.58|23.38|0
1635855900000|2021-11-02 12:25:00|25.62|23.42|25.69|23.49|25.72|23.52|25.62|23.42|0
1635856200000|2021-11-02 12:30:00|25.65|23.45|25.76|23.56|25.8|23.6|25.65|23.45|0
1635856500000|2021-11-02 12:35:00|25.8|23.6|25.83|23.63|25.9|23.7|25.8|23.6|0
1635856800000|2021-11-02 12:40:00|25.81|23.61|25.76|23.56|25.83|23.63|25.76|23.56|0
1635857100000|2021-11-02 12:45:00|25.72|23.52|25.72|23.52|25.76|23.56|25.68|23.48|0
1635857400000|2021-11-02 12:50:00|25.76|23.56|25.72|23.52|25.86|23.66|25.72|23.52|0
1635857700000|2021-11-02 12:55:00|25.76|23.56|25.68|23.48|25.9|23.7|25.65|23.45|0
1635858000000|2021-11-02 13:00:00|25.72|23.52|25.65|23.45|25.83|23.63|25.65|23.45|0
1635858300000|2021-11-02 13:05:00|25.61|23.41|25.57|23.37|25.68|23.48|25.57|23.37|0
1635858600000|2021-11-02 13:10:00|25.61|23.41|25.54|23.34|25.61|23.41|25.4|23.2|0
1635858900000|2021-11-02 13:15:00|25.57|23.37|25.46|23.26|25.61|23.41|25.46|23.26|0
1635859200000|2021-11-02 13:20:00|25.5|23.3|25.5|23.3|25.61|23.41|25.5|23.3|0
1635859500000|2021-11-02 13:25:00|25.53|23.33|25.53|23.33|25.61|23.41|25.43|23.23|0
1635859800000|2021-11-02 13:30:00|25.5|23.3|25.39|23.19|26|23.8|25.36|23.16|0
1635860100000|2021-11-02 13:35:00|25.32|23.12|26.4|24.2|26.4|24.2|25.32|23.12|0
1635860400000|2021-11-02 13:40:00|26.36|24.16|26.21|24.01|26.47|24.27|25.85|23.65|0
1635860700000|2021-11-02 13:45:00|26.25|24.05|26.43|24.23|26.58|24.38|26.21|24.01|0
1635861000000|2021-11-02 13:50:00|26.32|24.12|26.8|24.6|26.8|24.6|26.21|24.01|0
1635861300000|2021-11-02 13:55:00|26.84|24.64|26.8|24.6|27.02|24.82|26.43|24.23|0
1635861600000|2021-11-02 14:00:00|26.84|24.64|26.63|24.43|27.54|25.34|26.12|23.92|0
1635861900000|2021-11-02 14:05:00|26.66|24.46|26.41|24.21|26.74|24.54|26.08|23.88|0
1635862200000|2021-11-02 14:10:00|26.44|24.24|25.89|23.69|26.55|24.35|25.75|23.55|0
1635862500000|2021-11-02 14:15:00|25.93|23.73|26.07|23.87|26.44|24.24|25.89|23.69|0
1635862800000|2021-11-02 14:20:00|26.15|23.95|26.29|24.09|26.4|24.2|26.11|23.91|0
1635863100000|2021-11-02 14:25:00|26.31|24.11|26.44|24.24|26.55|24.35|26.18|23.98|0
1635863400000|2021-11-02 14:30:00|26.48|24.28|26.55|24.35|26.62|24.42|26.33|24.13|0
1635863700000|2021-11-02 14:35:00|26.47|24.27|26.69|24.49|26.73|24.53|26.25|24.05|0
1635864000000|2021-11-02 14:40:00|26.73|24.53|26.47|24.27|26.77|24.57|26.44|24.24|0
1635864300000|2021-11-02 14:45:00|26.55|24.35|26.77|24.57|26.8|24.6|26.36|24.16|0
1635864600000|2021-11-02 14:50:00|26.73|24.53|26.58|24.38|26.88|24.68|26.58|24.38|0
1635864900000|2021-11-02 14:55:00|26.62|24.42|26.95|24.75|27.18|24.98|26.62|24.42|0
1635865200000|2021-11-02 15:00:00|26.99|24.79|27.06|24.86|27.33|25.13|26.99|24.79|0
1635865500000|2021-11-02 15:05:00|27.1|24.9|26.73|24.53|27.17|24.97|26.69|24.49|0
1635865800000|2021-11-02 15:10:00|26.76|24.56|26.76|24.56|26.91|24.71|26.65|24.45|0
1635866100000|2021-11-02 15:15:00|26.72|24.52|26.61|24.41|26.72|24.52|26.54|24.34|0
1635866400000|2021-11-02 15:20:00|26.65|24.45|26.8|24.6|26.87|24.67|26.5|24.3|0
1635866700000|2021-11-02 15:25:00|26.83|24.63|27.32|25.12|27.32|25.12|26.72|24.52|0
1635867000000|2021-11-02 15:30:00|27.28|25.08|27.21|25.01|27.32|25.12|27.09|24.89|0
1635867300000|2021-11-02 15:35:00|27.24|25.04|27.28|25.08|27.32|25.12|27.13|24.93|0
1635867600000|2021-11-02 15:40:00|27.24|25.04|27.75|25.55|27.75|25.55|27.21|25.01|0
1635867900000|2021-11-02 15:45:00|27.77|25.57|27.47|25.27|27.93|25.73|27.43|25.23|0
1635868200000|2021-11-02 15:50:00|27.51|25.31|26.98|24.78|27.51|25.31|26.9|24.7|0
1635868500000|2021-11-02 15:55:00|26.94|24.74|26.68|24.48|26.98|24.78|26.68|24.48|0
1635868800000|2021-11-02 16:00:00|26.72|24.52|26.53|24.33|26.79|24.59|26.42|24.22|0
1635869100000|2021-11-02 16:05:00|26.49|24.29|26.31|24.11|26.6|24.4|26.2|24|0
1635869400000|2021-11-02 16:10:00|26.34|24.14|26.68|24.48|26.75|24.55|26.23|24.03|0
1635869700000|2021-11-02 16:15:00|26.71|24.51|26.94|24.74|26.97|24.77|26.6|24.4|0
1635870000000|2021-11-02 16:20:00|26.93|24.73|27.05|24.85|27.2|25|26.93|24.73|0
1635870300000|2021-11-02 16:25:00|27.08|24.88|27.12|24.92|27.12|24.92|26.93|24.73|0
1635870600000|2021-11-02 16:30:00|27.16|24.96|27.16|24.96|27.19|24.99|26.93|24.73|0
1635870900000|2021-11-02 16:35:00|27.19|24.99|27.31|25.11|27.34|25.14|27.16|24.96|0
1635871200000|2021-11-02 16:40:00|27.34|25.14|27.31|25.11|27.38|25.18|27.08|24.88|0
1635871500000|2021-11-02 16:45:00|27.27|25.07|27.57|25.37|27.57|25.37|27.27|25.07|0
1635871800000|2021-11-02 16:50:00|27.61|25.41|27.57|25.37|27.72|25.52|27.46|25.26|0
1635872100000|2021-11-02 16:55:00|27.53|25.33|27.49|25.29|27.61|25.41|27.49|25.29|0
1635872400000|2021-11-02 17:00:00|27.53|25.33|27.45|25.25|27.53|25.33|27.26|25.06|0
1635872700000|2021-11-02 17:05:00|27.41|25.21|27.45|25.25|27.6|25.4|27.23|25.03|0
1635873000000|2021-11-02 17:10:00|27.49|25.29|27.6|25.4|27.68|25.48|27.49|25.29|0
1635873300000|2021-11-02 17:15:00|27.56|25.36|27.41|25.21|27.58|25.38|27.37|25.17|0
1635873600000|2021-11-02 17:20:00|27.45|25.25|27.56|25.36|27.6|25.4|27.34|25.14|0
1635873900000|2021-11-02 17:25:00|27.52|25.32|26.92|24.72|27.52|25.32|26.92|24.72|0
1635874200000|2021-11-02 17:30:00|26.88|24.68|26.7|24.5|26.92|24.72|26.7|24.5|0
1635874500000|2021-11-02 17:35:00|26.73|24.53|26.9|24.7|26.96|24.76|26.55|24.35|0
1635874800000|2021-11-02 17:40:00|26.92|24.72|27.18|24.98|27.18|24.98|26.84|24.64|0
1635875100000|2021-11-02 17:45:00|27.22|25.02|27.07|24.87|27.22|25.02|26.95|24.75|0
1635875400000|2021-11-02 17:50:00|27.1|24.9|27.03|24.83|27.22|25.02|26.95|24.75|0
1635875700000|2021-11-02 17:55:00|27.07|24.87|27.03|24.83|27.14|24.94|26.91|24.71|0
1635876000000|2021-11-02 18:00:00|27.06|24.86|26.99|24.79|27.14|24.94|26.8|24.6|0
1635876300000|2021-11-02 18:05:00|26.95|24.75|26.54|24.34|26.95|24.75|26.54|24.34|0
1635876600000|2021-11-02 18:10:00|26.58|24.38|26.65|24.45|26.76|24.56|26.5|24.3|0
1635876900000|2021-11-02 18:15:00|26.58|24.38|26.91|24.71|26.91|24.71|26.39|24.19|0
1635877200000|2021-11-02 18:20:00|26.87|24.67|26.65|24.45|26.91|24.71|26.58|24.38|0
1635877500000|2021-11-02 18:25:00|26.69|24.49|26.72|24.52|26.95|24.75|26.5|24.3|0
1635877800000|2021-11-02 18:30:00|26.76|24.56|26.57|24.37|26.76|24.56|26.57|24.37|0
1635878100000|2021-11-02 18:35:00|26.61|24.41|26.94|24.74|26.98|24.78|26.57|24.37|0
1635878400000|2021-11-02 18:40:00|26.98|24.78|27.13|24.93|27.17|24.97|26.98|24.78|0
1635878700000|2021-11-02 18:45:00|27.09|24.89|27.2|25|27.36|25.16|27.09|24.89|0
1635879000000|2021-11-02 18:50:00|27.17|24.97|27.2|25|27.32|25.12|27.09|24.89|0
1635879300000|2021-11-02 18:55:00|27.24|25.04|27.43|25.23|27.47|25.27|27.13|24.93|0
1635879600000|2021-11-02 19:00:00|27.47|25.27|27.43|25.23|27.54|25.34|27.35|25.15|0
1635879900000|2021-11-02 19:05:00|27.39|25.19|27.5|25.3|27.54|25.34|27.31|25.11|0
1635880200000|2021-11-02 19:10:00|27.46|25.26|27.27|25.07|27.5|25.3|27.2|25|0
1635880500000|2021-11-02 19:15:00|27.31|25.11|27.12|24.92|27.35|25.15|27.09|24.89|0
1635880800000|2021-11-02 19:20:00|27.09|24.89|27.01|24.81|27.12|24.92|26.93|24.73|0
1635881100000|2021-11-02 19:25:00|26.97|24.77|27.27|25.07|27.27|25.07|26.86|24.66|0
1635881400000|2021-11-02 19:30:00|27.31|25.11|27.01|24.81|27.35|25.15|26.82|24.62|0
1635881700000|2021-11-02 19:35:00|27.04|24.84|26.93|24.73|27.16|24.96|26.93|24.73|0
1635882000000|2021-11-02 19:40:00|26.97|24.77|27.34|25.14|27.34|25.14|26.93|24.73|0
1635882300000|2021-11-02 19:45:00|27.31|25.11|27.46|25.26|27.65|25.45|27.23|25.03|0
1635882600000|2021-11-02 19:50:00|27.38|25.18|26.95|24.75|27.38|25.18|26.7|24.5|0
1635882900000|2021-11-02 19:55:00|26.93|24.73|27.34|25.14|27.45|25.25|26.67|24.47|0
1635883200000|2021-11-02 20:00:00|27.42|25.22|26.89|24.69|27.45|25.25|26.89|24.69|0
1635883500000|2021-11-02 20:05:00|26.93|24.73|26.96|24.76|26.96|24.76|26.85|24.65|0
1635883800000|2021-11-02 20:10:00|26.93|24.73|27.04|24.84|27.15|24.95|26.93|24.73|0
1635884100000|2021-11-02 20:15:00|27.27|24.68|27.23|24.64|27.31|24.71|27.19|24.6|0
1635884400000|2021-11-02 20:20:00|27.31|24.71|27.23|24.64|27.31|24.71|27.23|24.64|0
1635884700000|2021-11-02 20:25:00|27.27|24.67|27.27|24.67|27.27|24.67|27.23|24.64|0
1635885000000|2021-11-02 20:30:00|27.31|24.71|27.31|24.71|27.31|24.71|27.27|24.67|0
1635885300000|2021-11-02 20:35:00|27.27|24.67|27.31|24.71|27.34|24.74|27.27|24.67|0
1635885600000|2021-11-02 20:40:00|27.27|24.67|27.34|24.74|27.34|24.74|27.27|24.67|0
1635885900000|2021-11-02 20:45:00|27.36|24.76|27.27|24.67|27.46|24.86|27.27|24.67|0
1635886200000|2021-11-02 20:50:00|27.3|24.7|27.26|24.67|27.3|24.7|27.26|24.67|0
1635886500000|2021-11-02 20:55:00|27.3|24.7|27.28|24.68|27.34|24.74|27.24|24.65|0
1635886800000|2021-11-02 21:00:00|27.31|24.71|27.31|24.71|27.31|24.71|27.28|24.68|0
1635887100000|2021-11-02 21:05:00|27.3|24.7|27.29|24.69|27.33|24.73|27.29|24.69|0
1635887400000|2021-11-02 21:10:00|27.3|24.7|27.29|24.69|27.3|24.7|27.29|24.69|0
1635887700000|2021-11-02 21:15:00|27.3|24.7|27.3|24.7|27.3|24.7|27.3|24.7|0
1635888000000|2021-11-02 21:20:00|27.31|24.71|27.3|24.7|27.32|24.72|27.3|24.7|0
1635888300000|2021-11-02 21:25:00|27.29|24.69|27.29|24.69|27.32|24.72|27.29|24.69|0
1635888600000|2021-11-02 21:30:00|27.3|24.7|27.32|24.72|27.36|24.76|27.3|24.7|0
1635888900000|2021-11-02 21:35:00|27.31|24.71|27.29|24.69|27.32|24.72|27.28|24.68|0
1635889200000|2021-11-02 21:40:00|27.28|24.68|27.25|24.65|27.28|24.68|27.25|24.65|0
1635889500000|2021-11-02 21:45:00|27.24|24.64|27.22|24.63|27.24|24.64|27.2|24.61|0
1635889800000|2021-11-02 21:50:00|27.23|24.62|27.27|24.67|27.27|24.67|27.21|24.62|0
1635890100000|2021-11-02 21:55:00|27.26|24.66|27.22|24.63|27.26|24.66|27.21|24.62|0
1635890400000|2021-11-02 22:00:00|27.27|24.67|27.09|24.51|27.27|24.67|27.05|24.48|0
1635890700000|2021-11-02 22:05:00|27.13|24.55|26.97|24.4|27.13|24.55|26.93|24.37|0
1635891000000|2021-11-02 22:10:00|27.01|24.44|27.05|24.47|27.13|24.55|27.01|24.44|0
1635891300000|2021-11-02 22:15:00|27.01|24.44|27.01|24.44|27.05|24.47|27.01|24.44|0
1635891600000|2021-11-02 22:20:00|27.03|24.45|27.05|24.47|27.05|24.47|26.97|24.4|0
1635891900000|2021-11-02 22:25:00|27.01|24.44|27.01|24.44|27.01|24.44|26.97|24.4|0
1635892200000|2021-11-02 22:30:00|26.99|24.42|27.01|24.43|27.05|24.47|26.97|24.4|0
1635892500000|2021-11-02 22:35:00|27.03|24.45|27.08|24.5|27.08|24.5|27.01|24.43|0
1635892800000|2021-11-02 22:40:00|27.12|24.54|27.16|24.57|27.16|24.57|27.04|24.47|0
1635893100000|2021-11-02 22:45:00|27.2|24.61|27.2|24.61|27.24|24.65|27.2|24.61|0
1635893400000|2021-11-02 22:50:00|27.16|24.57|26.96|24.4|27.16|24.57|26.89|24.33|0
1635893700000|2021-11-02 22:55:00|26.92|24.36|26.88|24.32|26.96|24.4|26.88|24.32|0
1635894000000|2021-11-02 23:00:00|26.92|24.36|27.04|24.46|27.04|24.46|26.92|24.36|0
1635894300000|2021-11-02 23:05:00|27|24.43|26.96|24.39|27.08|24.5|26.96|24.39|0
1635894600000|2021-11-02 23:10:00|26.94|24.37|26.92|24.36|27|24.43|26.88|24.32|0
1635894900000|2021-11-02 23:15:00|26.9|24.34|26.9|24.34|26.96|24.39|26.9|24.34|0
1635895200000|2021-11-02 23:20:00|26.92|24.36|26.88|24.32|26.92|24.36|26.84|24.28|0
1635895500000|2021-11-02 23:25:00|26.84|24.28|27.03|24.46|27.07|24.5|26.84|24.28|0
1635895800000|2021-11-02 23:30:00|26.99|24.42|26.99|24.42|27.03|24.46|26.95|24.39|0
1635896100000|2021-11-02 23:35:00|27.03|24.46|26.99|24.42|27.03|24.46|26.95|24.39|0
1635896400000|2021-11-02 23:40:00|26.95|24.39|26.91|24.35|26.95|24.39|26.84|24.28|0
1635896700000|2021-11-02 23:45:00|26.95|24.39|26.91|24.35|26.95|24.39|26.87|24.31|0
1635897000000|2021-11-02 23:50:00|26.87|24.31|26.87|24.31|26.91|24.35|26.83|24.28|0
1635897300000|2021-11-02 23:55:00|26.83|24.28|26.87|24.31|26.87|24.31|26.79|24.24|0
1635897600000|2021-11-03 00:00:00|26.83|24.28|26.75|24.21|26.87|24.31|26.71|24.17|0
1635897900000|2021-11-03 00:05:00|26.79|24.24|26.64|24.1|26.83|24.28|26.64|24.1|0
1635898200000|2021-11-03 00:10:00|26.65|24.12|26.75|24.2|26.79|24.24|26.64|24.1|0
1635898500000|2021-11-03 00:15:00|26.79|24.24|26.91|24.34|26.91|24.34|26.67|24.13|0
1635898800000|2021-11-03 00:20:00|26.87|24.31|26.94|24.38|27.06|24.48|26.87|24.31|0
1635899100000|2021-11-03 00:25:00|26.9|24.34|26.94|24.38|27|24.43|26.87|24.31|0
1635899400000|2021-11-03 00:30:00|26.9|24.34|26.9|24.34|26.98|24.41|26.86|24.31|0
1635899700000|2021-11-03 00:35:00|26.94|24.38|26.98|24.41|26.98|24.41|26.9|24.34|0
1635900000000|2021-11-03 00:40:00|26.96|24.39|26.94|24.37|26.98|24.41|26.9|24.34|0
1635900300000|2021-11-03 00:45:00|26.92|24.36|26.94|24.37|26.94|24.37|26.86|24.3|0
1635900600000|2021-11-03 00:50:00|26.98|24.41|27.02|24.44|27.07|24.5|26.98|24.41|0
1635900900000|2021-11-03 00:55:00|27.03|24.46|27.05|24.48|27.09|24.51|27.01|24.44|0
1635901200000|2021-11-03 01:00:00|26.99|24.42|27.15|24.56|27.25|24.65|26.98|24.41|0
1635901500000|2021-11-03 01:05:00|27.17|24.58|27.05|24.48|27.17|24.58|27.05|24.48|0
1635901800000|2021-11-03 01:10:00|27.09|24.51|27.25|24.65|27.25|24.65|27.09|24.51|0
1635902100000|2021-11-03 01:15:00|27.21|24.62|27.29|24.69|27.32|24.72|27.17|24.58|0
1635902400000|2021-11-03 01:20:00|27.25|24.65|27.32|24.72|27.36|24.76|27.21|24.62|0
1635902700000|2021-11-03 01:25:00|27.34|24.74|27.32|24.72|27.4|24.8|27.28|24.69|0
1635903000000|2021-11-03 01:30:00|27.36|24.76|27.36|24.76|27.4|24.8|27.28|24.68|0
1635903300000|2021-11-03 01:35:00|27.4|24.8|27.62|25.02|27.7|25.1|27.4|24.8|0
1635903600000|2021-11-03 01:40:00|27.58|24.98|27.51|24.91|27.66|25.06|27.51|24.91|0
1635903900000|2021-11-03 01:45:00|27.47|24.87|27.24|24.65|27.51|24.91|27.24|24.65|0
1635904200000|2021-11-03 01:50:00|27.28|24.68|27.32|24.72|27.39|24.79|27.24|24.65|0
1635904500000|2021-11-03 01:55:00|27.35|24.75|27.2|24.61|27.35|24.75|27.16|24.57|0
1635904800000|2021-11-03 02:00:00|27.16|24.57|27.08|24.5|27.22|24.62|27.04|24.46|0
1635905100000|2021-11-03 02:05:00|27.06|24.48|27.02|24.45|27.12|24.54|27.02|24.45|0
1635905400000|2021-11-03 02:10:00|27|24.43|27.04|24.46|27.08|24.5|26.96|24.39|0
1635905700000|2021-11-03 02:15:00|27.02|24.44|27.04|24.46|27.12|24.53|27|24.43|0
1635906000000|2021-11-03 02:20:00|27.08|24.5|27.19|24.6|27.19|24.6|27.08|24.5|0
1635906300000|2021-11-03 02:25:00|27.15|24.57|27.15|24.57|27.19|24.6|27.11|24.53|0
1635906600000|2021-11-03 02:30:00|27.13|24.55|27.03|24.46|27.19|24.6|27.03|24.46|0
1635906900000|2021-11-03 02:35:00|26.99|24.42|26.95|24.39|26.99|24.42|26.88|24.32|0
1635907200000|2021-11-03 02:40:00|26.99|24.42|26.91|24.35|26.99|24.42|26.88|24.32|0
1635907500000|2021-11-03 02:45:00|26.95|24.39|26.99|24.42|27.01|24.44|26.91|24.35|0
1635907800000|2021-11-03 02:50:00|27.03|24.46|26.99|24.42|27.03|24.46|26.99|24.42|0
1635908100000|2021-11-03 02:55:00|27.03|24.45|26.87|24.31|27.03|24.45|26.83|24.28|0
1635908400000|2021-11-03 03:00:00|26.83|24.28|26.91|24.35|26.95|24.38|26.83|24.28|0
1635908700000|2021-11-03 03:05:00|26.87|24.31|26.91|24.35|26.99|24.42|26.83|24.28|0
1635909000000|2021-11-03 03:10:00|26.87|24.31|26.87|24.31|26.91|24.35|26.87|24.31|0
1635909300000|2021-11-03 03:15:00|26.91|24.34|26.87|24.31|26.95|24.38|26.85|24.29|0
1635909600000|2021-11-03 03:20:00|26.89|24.33|26.83|24.27|26.91|24.34|26.83|24.27|0
1635909900000|2021-11-03 03:25:00|26.87|24.31|26.85|24.29|26.87|24.31|26.79|24.24|0
1635910200000|2021-11-03 03:30:00|26.83|24.27|26.79|24.24|26.83|24.27|26.79|24.24|0
1635910500000|2021-11-03 03:35:00|26.75|24.2|26.75|24.2|26.75|24.2|26.67|24.13|0
1635910800000|2021-11-03 03:40:00|26.76|24.22|26.78|24.23|26.82|24.27|26.76|24.22|0
1635911100000|2021-11-03 03:45:00|26.82|24.27|26.67|24.13|26.82|24.27|26.63|24.09|0
1635911400000|2021-11-03 03:50:00|26.63|24.09|26.63|24.09|26.63|24.09|26.63|24.09|0
1635911700000|2021-11-03 03:55:00|26.67|24.13|26.66|24.13|26.7|24.16|26.63|24.09|0
1635912000000|2021-11-03 04:00:00|26.68|24.14|26.74|24.19|26.74|24.19|26.66|24.12|0
1635912300000|2021-11-03 04:05:00|26.78|24.23|26.78|24.23|26.78|24.23|26.78|24.23|0
1635912600000|2021-11-03 04:10:00|26.76|24.21|26.74|24.19|26.78|24.23|26.74|24.19|0
1635912900000|2021-11-03 04:15:00|26.78|24.23|26.7|24.16|26.78|24.23|26.7|24.16|0
1635913200000|2021-11-03 04:20:00|26.72|24.17|26.74|24.19|26.74|24.19|26.72|24.17|0
1635913500000|2021-11-03 04:25:00|26.7|24.16|26.66|24.12|26.74|24.19|26.62|24.08|0
1635913800000|2021-11-03 04:30:00|26.62|24.08|26.7|24.15|26.7|24.15|26.62|24.08|0
1635914100000|2021-11-03 04:35:00|26.69|24.12|26.66|24.12|26.69|24.12|26.66|24.12|0
1635914400000|2021-11-03 04:40:00|26.67|24.13|26.65|24.12|26.69|24.15|26.65|24.12|0
1635914700000|2021-11-03 04:45:00|26.69|24.15|26.73|24.19|26.77|24.22|26.69|24.15|0
1635915000000|2021-11-03 04:50:00|26.75|24.2|26.71|24.17|26.77|24.22|26.65|24.11|0
1635915300000|2021-11-03 04:55:00|26.73|24.18|26.73|24.18|26.73|24.18|26.69|24.15|0
1635915600000|2021-11-03 05:00:00|26.77|24.22|26.77|24.22|26.81|24.25|26.73|24.18|0
1635915900000|2021-11-03 05:05:00|26.75|24.2|26.49|23.97|26.75|24.2|26.49|23.97|0
1635916200000|2021-11-03 05:10:00|26.47|23.95|26.51|23.99|26.53|24.01|26.46|23.94|0
1635916500000|2021-11-03 05:15:00|26.53|24.01|26.49|23.97|26.57|24.04|26.45|23.93|0
1635916800000|2021-11-03 05:20:00|26.51|23.99|26.49|23.97|26.57|24.04|26.49|23.97|0
1635917100000|2021-11-03 05:25:00|26.53|24|26.57|24.04|26.61|24.07|26.49|23.97|0
1635917400000|2021-11-03 05:30:00|26.61|24.07|26.53|24|26.61|24.07|26.49|23.97|0
1635917700000|2021-11-03 05:35:00|26.57|24.04|26.53|24|26.57|24.04|26.53|24|0
1635918000000|2021-11-03 05:40:00|26.57|24.04|26.53|24|26.57|24.04|26.49|23.97|0
1635918300000|2021-11-03 05:45:00|26.51|23.98|26.49|23.96|26.51|23.98|26.45|23.93|0
1635918600000|2021-11-03 05:50:00|26.5|23.98|26.49|23.96|26.5|23.98|26.45|23.93|0
1635918900000|2021-11-03 05:55:00|26.5|23.98|26.52|24|26.52|24|26.45|23.93|0
1635919200000|2021-11-03 06:00:00|26.56|24.03|26.52|24|26.56|24.03|26.48|23.96|0
1635919500000|2021-11-03 06:05:00|26.56|24.03|26.41|23.89|26.56|24.03|26.41|23.89|0
1635919800000|2021-11-03 06:10:00|26.44|23.93|26.6|24.06|26.6|24.06|26.4|23.89|0
1635920100000|2021-11-03 06:15:00|26.64|24.1|26.75|24.2|26.79|24.24|26.64|24.1|0
1635920400000|2021-11-03 06:20:00|26.71|24.17|26.87|24.31|26.87|24.31|26.71|24.17|0
1635920700000|2021-11-03 06:25:00|26.91|24.34|26.87|24.31|26.94|24.38|26.83|24.27|0
1635921000000|2021-11-03 06:30:00|26.83|24.27|26.71|24.17|26.83|24.27|26.71|24.17|0
1635921300000|2021-11-03 06:35:00|26.69|24.15|26.71|24.16|26.75|24.2|26.67|24.13|0
1635921600000|2021-11-03 06:40:00|26.75|24.2|26.69|24.15|26.75|24.2|26.67|24.13|0
1635921900000|2021-11-03 06:45:00|26.67|24.13|26.51|23.99|26.67|24.13|26.44|23.92|0
1635922200000|2021-11-03 06:50:00|26.55|24.02|26.63|24.09|26.89|24.33|26.51|23.99|0
1635922500000|2021-11-03 06:55:00|26.59|24.06|26.63|24.09|26.66|24.13|26.59|24.06|0
1635922800000|2021-11-03 07:00:00|26.61|24.07|26.7|24.16|26.78|24.23|26.55|24.02|0
1635923100000|2021-11-03 07:05:00|26.53|24.33|26.42|24.22|26.53|24.33|26.38|24.18|0
1635923400000|2021-11-03 07:10:00|26.46|24.26|26.38|24.18|26.46|24.26|26.38|24.18|0
1635923700000|2021-11-03 07:15:00|26.36|24.16|26.45|24.25|26.45|24.25|26.34|24.14|0
1635924000000|2021-11-03 07:20:00|26.49|24.29|26.6|24.4|26.6|24.4|26.45|24.25|0
1635924300000|2021-11-03 07:25:00|26.64|24.44|26.64|24.44|26.64|24.44|26.49|24.29|0
1635924600000|2021-11-03 07:30:00|26.67|24.47|26.56|24.36|26.67|24.47|26.52|24.32|0
1635924900000|2021-11-03 07:35:00|26.54|24.34|26.49|24.29|26.64|24.44|26.49|24.29|0
1635925200000|2021-11-03 07:40:00|26.52|24.32|26.41|24.21|26.52|24.32|26.41|24.21|0
1635925500000|2021-11-03 07:45:00|26.45|24.25|26.45|24.25|26.49|24.29|26.41|24.21|0
1635925800000|2021-11-03 07:50:00|26.48|24.28|26.56|24.36|26.56|24.36|26.48|24.28|0
1635926100000|2021-11-03 07:55:00|26.59|24.39|26.59|24.39|26.71|24.51|26.52|24.32|0
1635926400000|2021-11-03 08:00:00|26.56|24.36|26.89|24.69|26.95|24.75|26.48|24.28|0
1635926700000|2021-11-03 08:05:00|26.85|24.65|27|24.8|27.11|24.91|26.7|24.5|0
1635927000000|2021-11-03 08:10:00|27.04|24.84|26.93|24.73|27.04|24.84|26.85|24.65|0
1635927300000|2021-11-03 08:15:00|26.96|24.76|27.04|24.84|27.07|24.87|26.85|24.65|0
1635927600000|2021-11-03 08:20:00|27.07|24.87|27.11|24.91|27.15|24.95|27.07|24.87|0
1635927900000|2021-11-03 08:25:00|27.07|24.87|27.11|24.91|27.15|24.95|27.07|24.87|0
1635928200000|2021-11-03 08:30:00|27.07|24.87|26.96|24.76|27.11|24.91|26.92|24.72|0
1635928500000|2021-11-03 08:35:00|26.92|24.72|26.92|24.72|27|24.8|26.85|24.65|0
1635928800000|2021-11-03 08:40:00|26.96|24.76|26.96|24.76|27|24.8|26.88|24.68|0
1635929100000|2021-11-03 08:45:00|26.92|24.72|26.84|24.64|26.99|24.79|26.84|24.64|0
1635929400000|2021-11-03 08:50:00|26.88|24.68|26.77|24.57|26.96|24.76|26.73|24.53|0
1635929700000|2021-11-03 08:55:00|26.73|24.53|26.95|24.75|26.99|24.79|26.73|24.53|0
1635930000000|2021-11-03 09:00:00|26.92|24.72|27.03|24.83|27.03|24.83|26.92|24.72|0
1635930300000|2021-11-03 09:05:00|26.99|24.79|27.14|24.94|27.14|24.94|26.99|24.79|0
1635930600000|2021-11-03 09:10:00|27.18|24.98|27.21|25.01|27.25|25.05|27.14|24.94|0
1635930900000|2021-11-03 09:15:00|27.25|25.05|27.14|24.94|27.29|25.09|27.1|24.9|0
1635931200000|2021-11-03 09:20:00|27.18|24.98|27.1|24.9|27.18|24.98|27.06|24.86|0
1635931500000|2021-11-03 09:25:00|27.06|24.86|26.99|24.79|27.06|24.86|26.95|24.75|0
1635931800000|2021-11-03 09:30:00|27.02|24.82|27.02|24.82|27.06|24.86|26.98|24.78|0
1635932100000|2021-11-03 09:35:00|26.98|24.78|27.06|24.86|27.06|24.86|26.95|24.75|0
1635932400000|2021-11-03 09:40:00|27.1|24.9|26.83|24.63|27.1|24.9|26.8|24.6|0
1635932700000|2021-11-03 09:45:00|26.8|24.6|26.91|24.71|26.94|24.74|26.8|24.6|0
1635933000000|2021-11-03 09:50:00|26.94|24.74|26.87|24.67|26.94|24.74|26.83|24.63|0
1635933300000|2021-11-03 09:55:00|26.83|24.63|26.98|24.78|26.98|24.78|26.83|24.63|0
1635933600000|2021-11-03 10:00:00|26.94|24.74|27.05|24.85|27.09|24.89|26.94|24.74|0
1635933900000|2021-11-03 10:05:00|27.02|24.82|26.83|24.63|27.05|24.85|26.75|24.55|0
1635934200000|2021-11-03 10:10:00|26.86|24.66|26.75|24.55|26.86|24.66|26.75|24.55|0
1635934500000|2021-11-03 10:15:00|26.73|24.53|26.71|24.51|26.86|24.66|26.71|24.51|0
1635934800000|2021-11-03 10:20:00|26.68|24.48|26.6|24.4|26.68|24.48|26.6|24.4|0
1635935100000|2021-11-03 10:25:00|26.64|24.44|26.75|24.55|26.75|24.55|26.6|24.4|0
1635935400000|2021-11-03 10:30:00|26.79|24.59|26.67|24.47|26.79|24.59|26.6|24.4|0
1635935700000|2021-11-03 10:35:00|26.64|24.44|26.64|24.44|26.67|24.47|26.64|24.44|0
1635936000000|2021-11-03 10:40:00|26.67|24.47|26.6|24.4|26.67|24.47|26.56|24.36|0
1635936300000|2021-11-03 10:45:00|26.58|24.38|26.52|24.32|26.63|24.43|26.52|24.32|0
1635936600000|2021-11-03 10:50:00|26.56|24.36|26.52|24.32|26.6|24.4|26.41|24.21|0
1635936900000|2021-11-03 10:55:00|26.54|24.34|26.71|24.51|26.71|24.51|26.52|24.32|0
1635937200000|2021-11-03 11:00:00|26.67|24.47|26.56|24.36|26.71|24.51|26.52|24.32|0
1635937500000|2021-11-03 11:05:00|26.52|24.32|26.44|24.24|26.52|24.32|26.44|24.24|0
1635937800000|2021-11-03 11:10:00|26.48|24.28|26.55|24.35|26.59|24.39|26.44|24.24|0
1635938100000|2021-11-03 11:15:00|26.52|24.32|26.48|24.28|26.55|24.35|26.48|24.28|0
1635938400000|2021-11-03 11:20:00|26.52|24.32|26.59|24.39|26.59|24.39|26.48|24.28|0
1635938700000|2021-11-03 11:25:00|26.55|24.35|26.7|24.5|26.7|24.5|26.55|24.35|0
1635939000000|2021-11-03 11:30:00|26.74|24.54|26.74|24.54|26.81|24.61|26.7|24.5|0
1635939300000|2021-11-03 11:35:00|26.73|24.53|26.77|24.57|26.77|24.57|26.7|24.5|0
1635939600000|2021-11-03 11:40:00|26.81|24.61|26.81|24.61|26.85|24.65|26.81|24.61|0
1635939900000|2021-11-03 11:45:00|26.85|24.65|26.7|24.5|26.85|24.65|26.58|24.38|0
1635940200000|2021-11-03 11:50:00|26.69|24.49|26.77|24.57|26.88|24.68|26.69|24.49|0
1635940500000|2021-11-03 11:55:00|26.73|24.53|26.73|24.53|26.81|24.61|26.69|24.49|0
1635940800000|2021-11-03 12:00:00|26.69|24.49|26.69|24.49|26.77|24.57|26.69|24.49|0
1635941100000|2021-11-03 12:05:00|26.65|24.45|26.69|24.49|26.69|24.49|26.65|24.45|0
1635941400000|2021-11-03 12:10:00|26.65|24.45|26.65|24.45|26.73|24.53|26.65|24.45|0
1635941700000|2021-11-03 12:15:00|26.62|24.42|26.65|24.45|26.69|24.49|26.58|24.38|0
1635942000000|2021-11-03 12:20:00|26.63|24.43|26.54|24.34|26.65|24.45|26.5|24.3|0
1635942300000|2021-11-03 12:25:00|26.5|24.3|26.46|24.26|26.5|24.3|26.35|24.15|0
1635942600000|2021-11-03 12:30:00|26.43|24.23|26.17|23.97|26.46|24.26|26.17|23.97|0
1635942900000|2021-11-03 12:35:00|26.13|23.93|26.32|24.12|26.32|24.12|26.13|23.93|0
1635943200000|2021-11-03 12:40:00|26.28|24.08|26.24|24.04|26.32|24.12|26.2|24|0
1635943500000|2021-11-03 12:45:00|26.28|24.08|26.31|24.11|26.35|24.15|26.24|24.04|0
1635943800000|2021-11-03 12:50:00|26.28|24.08|26.2|24|26.31|24.11|26.17|23.97|0
1635944100000|2021-11-03 12:55:00|26.24|24.04|26.2|24|26.28|24.08|26.2|24|0
1635944400000|2021-11-03 13:00:00|26.16|23.96|26.09|23.89|26.2|24|25.91|23.71|0
1635944700000|2021-11-03 13:05:00|26.13|23.93|26.35|24.15|26.35|24.15|26.13|23.93|0
1635945000000|2021-11-03 13:10:00|26.31|24.11|26.31|24.11|26.35|24.15|26.27|24.07|0
1635945300000|2021-11-03 13:15:00|26.27|24.07|26.27|24.07|26.31|24.11|26.2|24|0
1635945600000|2021-11-03 13:20:00|26.23|24.03|26.27|24.07|26.27|24.07|26.2|24|0
1635945900000|2021-11-03 13:25:00|26.31|24.11|26.31|24.11|26.42|24.22|26.27|24.07|0
1635946200000|2021-11-03 13:30:00|26.34|24.14|26.6|24.4|26.6|24.4|26.12|23.92|0
1635946500000|2021-11-03 13:35:00|26.67|24.47|26.27|24.07|26.67|24.47|25.61|23.41|0
1635946800000|2021-11-03 13:40:00|26.23|24.03|25.68|23.48|26.34|24.14|25.57|23.37|0
1635947100000|2021-11-03 13:45:00|25.75|23.55|25.79|23.59|25.9|23.7|25.53|23.33|0
1635947400000|2021-11-03 13:50:00|25.82|23.62|25.86|23.66|25.86|23.66|25.57|23.37|0
1635947700000|2021-11-03 13:55:00|25.82|23.62|25.89|23.69|26.11|23.91|25.75|23.55|0
1635948000000|2021-11-03 14:00:00|26.08|23.88|25.24|23.04|26.11|23.91|25.24|23.04|0
1635948300000|2021-11-03 14:05:00|25.28|23.08|25.39|23.19|25.53|23.33|25.1|22.9|0
1635948600000|2021-11-03 14:10:00|25.42|23.22|25.6|23.4|25.71|23.51|25.24|23.04|0
1635948900000|2021-11-03 14:15:00|25.57|23.37|25.46|23.26|25.64|23.44|25.28|23.08|0
1635949200000|2021-11-03 14:20:00|25.49|23.29|25.6|23.4|25.71|23.51|25.31|23.11|0
1635949500000|2021-11-03 14:25:00|25.64|23.44|25.71|23.51|25.74|23.54|25.53|23.33|0
1635949800000|2021-11-03 14:30:00|25.67|23.47|25.71|23.51|25.85|23.65|25.67|23.47|0
1635950100000|2021-11-03 14:35:00|25.74|23.54|25.81|23.61|25.81|23.61|25.45|23.25|0
1635950400000|2021-11-03 14:40:00|25.78|23.58|25.89|23.69|25.96|23.76|25.7|23.5|0
1635950700000|2021-11-03 14:45:00|25.92|23.72|25.35|23.15|26.14|23.94|25.35|23.15|0
1635951000000|2021-11-03 14:50:00|25.43|23.23|25.46|23.26|25.46|23.26|25.25|23.05|0
1635951300000|2021-11-03 14:55:00|25.43|23.23|25.35|23.15|25.46|23.26|25.28|23.08|0
1635951600000|2021-11-03 15:00:00|25.32|23.12|25.21|23.01|25.42|23.22|25.17|22.97|0
1635951900000|2021-11-03 15:05:00|25.17|22.97|25.03|22.83|25.21|23.01|24.96|22.76|0
1635952200000|2021-11-03 15:10:00|24.99|22.79|25.03|22.83|25.1|22.9|24.85|22.65|0
1635952500000|2021-11-03 15:15:00|25.04|22.84|24.95|22.75|25.17|22.97|24.95|22.75|0
1635952800000|2021-11-03 15:20:00|24.99|22.79|25.02|22.82|25.31|23.11|24.99|22.79|0
1635953100000|2021-11-03 15:25:00|24.99|22.79|24.99|22.79|25.13|22.93|24.92|22.72|0
1635953400000|2021-11-03 15:30:00|25.02|22.82|24.92|22.72|25.13|22.93|24.81|22.61|0
1635953700000|2021-11-03 15:35:00|24.88|22.68|24.84|22.64|24.95|22.75|24.77|22.57|0
1635954000000|2021-11-03 15:40:00|24.81|22.61|25.02|22.82|25.02|22.82|24.77|22.57|0
1635954300000|2021-11-03 15:45:00|24.99|22.79|24.95|22.75|25.13|22.93|24.88|22.68|0
1635954600000|2021-11-03 15:50:00|24.91|22.71|25.09|22.89|25.13|22.93|24.91|22.71|0
1635954900000|2021-11-03 15:55:00|25.13|22.93|25.3|23.1|25.41|23.21|25.09|22.89|0
1635955200000|2021-11-03 16:00:00|25.27|23.07|25.2|23|25.3|23.1|25.2|23|0
1635955500000|2021-11-03 16:05:00|25.23|23.03|25.3|23.1|25.45|23.25|25.23|23.03|0
1635955800000|2021-11-03 16:10:00|25.34|23.14|25.34|23.14|25.37|23.17|25.16|22.96|0
1635956100000|2021-11-03 16:15:00|25.37|23.17|25.23|23.03|25.37|23.17|25.16|22.96|0
1635956400000|2021-11-03 16:20:00|25.26|23.06|25.08|22.88|25.26|23.06|24.98|22.78|0
1635956700000|2021-11-03 16:25:00|25.12|22.92|25.19|22.99|25.26|23.06|25.05|22.85|0
1635957000000|2021-11-03 16:30:00|25.15|22.95|25.23|23.03|25.26|23.06|25.12|22.92|0
1635957300000|2021-11-03 16:35:00|25.26|23.06|25.33|23.13|25.33|23.13|25.19|22.99|0
1635957600000|2021-11-03 16:40:00|25.3|23.1|25.22|23.02|25.4|23.2|25.19|22.99|0
1635957900000|2021-11-03 16:45:00|25.19|22.99|25.11|22.91|25.22|23.02|25.08|22.88|0
1635958200000|2021-11-03 16:50:00|25.08|22.88|25.01|22.81|25.11|22.91|24.97|22.77|0
1635958500000|2021-11-03 16:55:00|25.04|22.84|25.11|22.91|25.11|22.91|24.97|22.77|0
1635958800000|2021-11-03 17:00:00|25.08|22.88|24.9|22.7|25.08|22.88|24.9|22.7|0
1635959100000|2021-11-03 17:05:00|24.93|22.73|24.93|22.73|24.97|22.77|24.86|22.66|0
1635959400000|2021-11-03 17:10:00|24.97|22.77|24.69|22.49|24.97|22.77|24.55|22.35|0
1635959700000|2021-11-03 17:15:00|24.72|22.52|24.62|22.42|24.72|22.52|24.48|22.28|0
1635960000000|2021-11-03 17:20:00|24.58|22.38|24.65|22.45|24.72|22.52|24.58|22.38|0
1635960300000|2021-11-03 17:25:00|24.67|22.47|24.76|22.56|24.76|22.56|24.65|22.45|0
1635960600000|2021-11-03 17:30:00|24.72|22.52|24.9|22.7|24.9|22.7|24.72|22.52|0
1635960900000|2021-11-03 17:35:00|24.86|22.66|24.86|22.66|24.9|22.7|24.75|22.55|0
1635961200000|2021-11-03 17:40:00|24.9|22.7|24.86|22.66|24.93|22.73|24.82|22.62|0
1635961500000|2021-11-03 17:45:00|24.82|22.62|24.58|22.38|24.82|22.62|24.3|22.1|0
1635961800000|2021-11-03 17:50:00|24.54|22.34|24.54|22.34|24.58|22.38|24.43|22.23|0
1635962100000|2021-11-03 17:55:00|24.5|22.3|24.5|22.3|24.68|22.48|24.45|22.25|0
1635962400000|2021-11-03 18:00:00|24.56|22.36|26.5|24.3|26.84|24.64|24.34|22.14|0
1635962700000|2021-11-03 18:05:00|26.72|24.52|26.2|24|26.76|24.56|25.76|23.56|0
1635963000000|2021-11-03 18:10:00|26.12|23.92|25.54|23.34|26.12|23.92|25.39|23.19|0
1635963300000|2021-11-03 18:15:00|25.61|23.41|26.23|24.03|26.27|24.07|25.32|23.12|0
1635963600000|2021-11-03 18:20:00|26.27|24.07|26.61|24.41|26.64|24.44|26.01|23.81|0
1635963900000|2021-11-03 18:25:00|26.57|24.37|26.31|24.11|26.68|24.48|26.23|24.03|0
1635964200000|2021-11-03 18:30:00|26.34|24.14|26.38|24.18|26.61|24.41|25.9|23.7|0
1635964500000|2021-11-03 18:35:00|26.42|24.22|26.53|24.33|26.75|24.55|26.16|23.96|0
1635964800000|2021-11-03 18:40:00|26.51|24.31|27.17|24.97|27.29|25.09|26.3|24.1|0
1635965100000|2021-11-03 18:45:00|27.21|25.01|28.5|26.3|28.5|26.3|27.17|24.97|0
1635965400000|2021-11-03 18:50:00|28.46|26.26|28.85|26.65|29.06|26.86|28.18|25.98|0
1635965700000|2021-11-03 18:55:00|28.89|26.69|27.36|25.16|30.39|28.19|26.81|24.61|0
1635966000000|2021-11-03 19:00:00|27.4|25.2|27.55|25.35|27.75|25.55|27.09|24.89|0
1635966300000|2021-11-03 19:05:00|27.48|25.28|27.95|25.75|27.99|25.79|27.44|25.24|0
1635966600000|2021-11-03 19:10:00|27.87|25.67|27.91|25.71|28.11|25.91|27.67|25.47|0
1635966900000|2021-11-03 19:15:00|27.95|25.75|27.63|25.43|28.02|25.82|27.59|25.39|0
1635967200000|2021-11-03 19:20:00|27.67|25.47|27.83|25.63|27.86|25.66|27.39|25.19|0
1635967500000|2021-11-03 19:25:00|27.86|25.66|27.82|25.62|27.9|25.7|27.47|25.27|0
1635967800000|2021-11-03 19:30:00|27.86|25.66|27.98|25.78|28.14|25.94|27.7|25.5|0
1635968100000|2021-11-03 19:35:00|27.94|25.74|27.94|25.74|27.98|25.78|27.7|25.5|0
1635968400000|2021-11-03 19:40:00|27.86|25.66|28.62|26.42|28.62|26.42|27.86|25.66|0
1635968700000|2021-11-03 19:45:00|28.58|26.38|29.19|26.99|29.19|26.99|28.54|26.34|0
1635969000000|2021-11-03 19:50:00|29.11|26.91|28.78|26.58|29.11|26.91|28.42|26.22|0
1635969300000|2021-11-03 19:55:00|28.7|26.5|28.62|26.42|29.1|26.9|28.5|26.3|0
1635969600000|2021-11-03 20:00:00|28.66|26.46|28.29|26.09|28.66|26.46|28.17|25.97|0
1635969900000|2021-11-03 20:05:00|28.33|26.13|28.41|26.21|28.61|26.41|28.33|26.13|0
1635970200000|2021-11-03 20:10:00|28.45|26.25|28.49|26.29|28.57|26.37|28.29|26.09|0
1635970500000|2021-11-03 20:15:00|28.69|26.09|28.61|26.01|28.69|26.09|28.57|25.97|0
1635970800000|2021-11-03 20:20:00|28.57|25.97|28.73|26.13|28.73|26.13|28.57|25.97|0
1635971100000|2021-11-03 20:25:00|28.69|26.09|28.65|26.05|28.73|26.13|28.61|26.01|0
1635971400000|2021-11-03 20:30:00|28.61|26.01|28.53|25.93|28.65|26.05|28.53|25.93|0
1635971700000|2021-11-03 20:35:00|28.49|25.89|28.53|25.93|28.57|25.97|28.49|25.89|0
1635972000000|2021-11-03 20:40:00|28.57|25.97|28.56|25.96|28.61|26.01|28.56|25.96|0
1635972300000|2021-11-03 20:45:00|28.52|25.92|28.56|25.96|28.58|25.98|28.48|25.88|0
1635972600000|2021-11-03 20:50:00|28.6|26|28.76|26.16|28.76|26.16|28.6|26|0
1635972900000|2021-11-03 20:55:00|28.72|26.12|28.74|26.14|28.78|26.18|28.68|26.08|0
1635973200000|2021-11-03 21:00:00|28.78|26.18|28.79|26.19|28.85|26.25|28.77|26.17|0
1635973500000|2021-11-03 21:05:00|28.8|26.2|28.89|26.29|28.9|26.3|28.8|26.2|0
1635973800000|2021-11-03 21:10:00|28.85|26.25|28.88|26.28|28.9|26.3|28.85|26.25|0
1635974100000|2021-11-03 21:15:00|28.85|26.25|28.85|26.25|28.86|26.26|28.84|26.24|0
1635974400000|2021-11-03 21:20:00|28.86|26.26|28.91|26.31|28.91|26.31|28.85|26.25|0
1635974700000|2021-11-03 21:25:00|28.9|26.3|28.87|26.27|28.91|26.31|28.87|26.27|0
1635975000000|2021-11-03 21:30:00|28.88|26.28|28.86|26.26|28.88|26.28|28.86|26.26|0
1635975600000|2021-11-03 21:40:00|28.87|26.27|28.88|26.28|28.94|26.34|28.86|26.26|0
1635975900000|2021-11-03 21:45:00|28.89|26.29|28.86|26.26|28.91|26.31|28.86|26.26|0
1635976200000|2021-11-03 21:50:00|28.85|26.25|28.85|26.25|28.85|26.25|28.85|26.25|0
1635976500000|2021-11-03 21:55:00|28.86|26.26|28.84|26.24|28.86|26.26|28.82|26.22|0
1635976800000|2021-11-03 22:00:00|28.77|26.17|28.95|26.35|29.03|26.43|28.73|26.13|0
1635977100000|2021-11-03 22:05:00|29.03|26.43|29.15|26.55|29.15|26.55|28.95|26.35|0
1635977400000|2021-11-03 22:10:00|29.11|26.51|29.19|26.59|29.27|26.67|29.07|26.47|0
1635977700000|2021-11-03 22:15:00|29.23|26.63|29.27|26.67|29.4|26.8|29.19|26.59|0
1635978000000|2021-11-03 22:20:00|29.23|26.63|29.19|26.59|29.31|26.71|29.19|26.59|0
1635978300000|2021-11-03 22:25:00|29.15|26.55|29.15|26.55|29.23|26.63|29.15|26.55|0
1635978600000|2021-11-03 22:30:00|29.19|26.59|29.23|26.63|29.31|26.71|29.15|26.55|0
1635978900000|2021-11-03 22:35:00|29.19|26.59|29.11|26.51|29.23|26.63|29.11|26.51|0
1635979200000|2021-11-03 22:40:00|29.15|26.55|29.27|26.67|29.27|26.67|29.12|26.52|0
1635979500000|2021-11-03 22:45:00|29.31|26.71|29.43|26.83|29.43|26.83|29.27|26.67|0
1635979800000|2021-11-03 22:50:00|29.39|26.79|29.39|26.79|29.43|26.83|29.31|26.71|0
1635980100000|2021-11-03 22:55:00|29.35|26.75|29.35|26.75|29.43|26.83|29.35|26.75|0
1635980400000|2021-11-03 23:00:00|29.39|26.79|29.51|26.91|29.67|27.07|29.35|26.75|0
1635980700000|2021-11-03 23:05:00|29.55|26.95|30.05|27.45|30.13|27.53|29.53|26.93|0
1635981000000|2021-11-03 23:10:00|30.01|27.41|29.63|27.03|30.05|27.45|29.55|26.95|0
1635981300000|2021-11-03 23:15:00|29.59|26.99|29.67|27.07|29.71|27.11|29.55|26.95|0
1635981600000|2021-11-03 23:20:00|29.71|27.11|29.63|27.03|29.75|27.15|29.55|26.95|0
1635981900000|2021-11-03 23:25:00|29.59|26.99|29.67|27.07|29.75|27.15|29.59|26.99|0
1635982200000|2021-11-03 23:30:00|29.71|27.11|29.63|27.03|29.71|27.11|29.5|26.9|0
1635982500000|2021-11-03 23:35:00|29.65|27.05|29.67|27.07|29.67|27.07|29.54|26.94|0
1635982800000|2021-11-03 23:40:00|29.58|26.98|29.62|27.02|29.71|27.11|29.58|26.98|0
1635983100000|2021-11-03 23:45:00|29.67|27.07|29.83|27.23|29.87|27.27|29.67|27.07|0
1635983400000|2021-11-03 23:50:00|29.87|27.27|29.83|27.23|29.91|27.31|29.75|27.15|0
1635983700000|2021-11-03 23:55:00|29.79|27.19|29.95|27.35|30|27.4|29.75|27.15|0
1635984000000|2021-11-04 00:00:00|29.91|27.31|29.54|26.94|29.91|27.31|29.5|26.9|0
1635984300000|2021-11-04 00:05:00|29.58|26.98|29.54|26.94|29.62|27.02|29.45|26.85|0
1635984600000|2021-11-04 00:10:00|29.58|26.98|29.41|26.81|29.62|27.02|29.41|26.81|0
1635984900000|2021-11-04 00:15:00|29.37|26.77|29.37|26.77|29.49|26.89|29.33|26.73|0
1635985200000|2021-11-04 00:20:00|29.41|26.81|29.49|26.89|29.53|26.93|29.41|26.81|0
1635985500000|2021-11-04 00:25:00|29.47|26.87|29.37|26.77|29.53|26.93|29.33|26.73|0
1635985800000|2021-11-04 00:30:00|29.41|26.81|29.37|26.77|29.45|26.85|29.35|26.75|0
1635986100000|2021-11-04 00:35:00|29.33|26.73|29.16|26.56|29.33|26.73|29.12|26.52|0
1635986400000|2021-11-04 00:40:00|29.12|26.52|29.08|26.48|29.16|26.56|29.04|26.44|0
1635986700000|2021-11-04 00:45:00|29.04|26.44|29.16|26.56|29.16|26.56|29|26.4|0
1635987000000|2021-11-04 00:50:00|29.12|26.52|29.2|26.6|29.24|26.64|29.12|26.52|0
1635987300000|2021-11-04 00:55:00|29.24|26.64|29.16|26.56|29.24|26.64|29.12|26.52|0
1635987600000|2021-11-04 01:00:00|28.99|26.39|28.89|26.29|29.08|26.48|28.87|26.27|0
1635987900000|2021-11-04 01:05:00|28.87|26.27|28.95|26.35|28.95|26.35|28.87|26.27|0
1635988200000|2021-11-04 01:10:00|28.91|26.31|28.87|26.27|28.95|26.35|28.83|26.23|0
1635988500000|2021-11-04 01:15:00|28.91|26.31|28.87|26.27|28.91|26.31|28.83|26.23|0
1635988800000|2021-11-04 01:20:00|28.83|26.23|28.95|26.35|28.95|26.35|28.79|26.19|0
1635989100000|2021-11-04 01:25:00|28.99|26.39|29.07|26.47|29.11|26.51|28.99|26.39|0
1635989400000|2021-11-04 01:30:00|29.11|26.51|28.91|26.31|29.11|26.51|28.83|26.23|0
1635989700000|2021-11-04 01:35:00|28.95|26.35|28.78|26.18|28.99|26.39|28.7|26.1|0
1635990000000|2021-11-04 01:40:00|28.82|26.22|28.86|26.26|28.86|26.26|28.78|26.18|0
1635990300000|2021-11-04 01:45:00|28.82|26.22|28.74|26.14|28.94|26.34|28.7|26.1|0
1635990600000|2021-11-04 01:50:00|28.78|26.18|28.62|26.02|28.82|26.22|28.62|26.02|0
1635990900000|2021-11-04 01:55:00|28.66|26.06|28.66|26.06|28.7|26.1|28.54|25.94|0
1635991200000|2021-11-04 02:00:00|28.62|26.02|28.74|26.14|28.78|26.18|28.62|26.02|0
1635991500000|2021-11-04 02:05:00|28.7|26.1|28.82|26.22|28.86|26.26|28.7|26.1|0
1635991800000|2021-11-04 02:10:00|28.86|26.26|28.9|26.3|28.9|26.3|28.82|26.22|0
1635992100000|2021-11-04 02:15:00|28.94|26.34|28.94|26.34|28.98|26.38|28.86|26.26|0
1635992400000|2021-11-04 02:20:00|28.96|26.36|29.02|26.42|29.02|26.42|28.9|26.3|0
1635992700000|2021-11-04 02:25:00|28.98|26.38|28.98|26.38|29|26.4|28.94|26.34|0
1635993000000|2021-11-04 02:30:00|28.94|26.34|29.02|26.42|29.02|26.42|28.93|26.33|0
1635993300000|2021-11-04 02:35:00|28.97|26.37|29.01|26.41|29.06|26.46|28.97|26.37|0
1635993600000|2021-11-04 02:40:00|29.05|26.45|29.05|26.45|29.09|26.49|29.01|26.41|0
1635993900000|2021-11-04 02:45:00|29.09|26.49|29.05|26.45|29.09|26.49|29.05|26.45|0
1635994200000|2021-11-04 02:50:00|29.03|26.43|29.09|26.49|29.09|26.49|29.01|26.41|0
1635994500000|2021-11-04 02:55:00|29.05|26.45|29.05|26.45|29.09|26.49|29.01|26.41|0
1635994800000|2021-11-04 03:00:00|29.01|26.41|28.97|26.37|29.05|26.45|28.93|26.33|0
1635995100000|2021-11-04 03:05:00|29.01|26.41|29.01|26.41|29.01|26.41|28.97|26.37|0
1635995400000|2021-11-04 03:10:00|28.97|26.37|29.01|26.41|29.05|26.45|28.97|26.37|0
1635995700000|2021-11-04 03:15:00|28.99|26.39|29.05|26.45|29.05|26.45|28.97|26.37|0
1635996000000|2021-11-04 03:20:00|29.01|26.41|29.05|26.45|29.09|26.49|29|26.4|0
1635996300000|2021-11-04 03:25:00|29|26.4|28.96|26.36|29.05|26.45|28.96|26.36|0
1635996600000|2021-11-04 03:30:00|28.92|26.32|28.76|26.16|28.96|26.36|28.72|26.12|0
1635996900000|2021-11-04 03:35:00|28.8|26.2|28.84|26.24|28.9|26.3|28.76|26.16|0
1635997200000|2021-11-04 03:40:00|28.8|26.2|28.84|26.24|28.84|26.24|28.8|26.2|0
1635997500000|2021-11-04 03:45:00|28.8|26.2|28.72|26.12|28.8|26.2|28.72|26.12|0
1635997800000|2021-11-04 03:50:00|28.64|26.04|28.64|26.04|28.68|26.08|28.64|26.04|0
1635998100000|2021-11-04 03:55:00|28.63|26.03|28.67|26.07|28.68|26.08|28.63|26.03|0
1635998400000|2021-11-04 04:00:00|28.71|26.11|28.75|26.15|28.79|26.19|28.71|26.11|0
1635998700000|2021-11-04 04:05:00|28.79|26.19|28.79|26.19|28.83|26.23|28.75|26.15|0
1635999000000|2021-11-04 04:10:00|28.83|26.23|28.91|26.31|28.95|26.35|28.79|26.19|0
1635999300000|2021-11-04 04:15:00|28.95|26.35|28.91|26.31|28.95|26.35|28.91|26.31|0
1635999600000|2021-11-04 04:20:00|28.93|26.33|28.87|26.27|28.95|26.35|28.87|26.27|0
1635999900000|2021-11-04 04:25:00|28.91|26.31|28.95|26.35|28.95|26.35|28.91|26.31|0
1636000200000|2021-11-04 04:30:00|29.03|26.43|28.99|26.39|29.07|26.47|28.99|26.39|0
1636000500000|2021-11-04 04:35:00|28.95|26.35|28.95|26.35|28.99|26.39|28.91|26.31|0
1636000800000|2021-11-04 04:40:00|28.93|26.33|28.95|26.35|28.95|26.35|28.87|26.27|0
1636001100000|2021-11-04 04:45:00|28.91|26.31|28.82|26.22|28.91|26.31|28.82|26.22|0
1636001400000|2021-11-04 04:50:00|28.78|26.18|28.82|26.22|28.82|26.22|28.78|26.18|0
1636001700000|2021-11-04 04:55:00|28.86|26.26|28.86|26.26|28.86|26.26|28.82|26.22|0
1636002000000|2021-11-04 05:00:00|28.82|26.22|28.94|26.34|28.98|26.38|28.82|26.22|0
1636002300000|2021-11-04 05:05:00|28.98|26.38|28.82|26.22|28.98|26.38|28.82|26.22|0
1636002600000|2021-11-04 05:10:00|28.78|26.18|28.7|26.1|28.82|26.22|28.7|26.1|0
1636002900000|2021-11-04 05:15:00|28.74|26.14|28.78|26.18|28.78|26.18|28.7|26.1|0
1636003200000|2021-11-04 05:20:00|28.82|26.22|28.84|26.24|28.86|26.26|28.78|26.18|0
1636003500000|2021-11-04 05:25:00|28.86|26.26|28.78|26.18|28.9|26.3|28.78|26.18|0
1636003800000|2021-11-04 05:30:00|28.82|26.22|28.78|26.18|28.86|26.26|28.73|26.13|0
1636004100000|2021-11-04 05:35:00|28.73|26.13|28.69|26.09|28.73|26.13|28.65|26.05|0
1636004400000|2021-11-04 05:40:00|28.73|26.13|28.85|26.25|28.94|26.34|28.73|26.13|0
1636004700000|2021-11-04 05:45:00|28.89|26.29|28.81|26.21|28.89|26.29|28.81|26.21|0
1636005000000|2021-11-04 05:50:00|28.85|26.25|28.61|26.01|28.85|26.25|28.61|26.01|0
1636005300000|2021-11-04 05:55:00|28.65|26.05|28.61|26.01|28.65|26.05|28.57|25.97|0
1636005600000|2021-11-04 06:00:00|28.65|26.05|28.65|26.05|28.65|26.05|28.53|25.93|0
1636005900000|2021-11-04 06:05:00|28.69|26.09|28.73|26.13|28.89|26.29|28.69|26.09|0
1636006200000|2021-11-04 06:10:00|28.69|26.09|28.61|26.01|28.73|26.13|28.49|25.89|0
1636006500000|2021-11-04 06:15:00|28.65|26.05|28.77|26.17|28.81|26.21|28.57|25.97|0
1636006800000|2021-11-04 06:20:00|28.68|26.08|28.72|26.12|28.72|26.12|28.6|26|0
1636007100000|2021-11-04 06:25:00|28.76|26.16|29.13|26.53|29.17|26.57|28.76|26.16|0
1636007400000|2021-11-04 06:30:00|29.09|26.49|29.05|26.45|29.11|26.51|29.01|26.41|0
1636007700000|2021-11-04 06:35:00|29|26.4|29.04|26.44|29.04|26.44|28.96|26.36|0
1636008000000|2021-11-04 06:40:00|29|26.4|28.96|26.36|29|26.4|28.88|26.28|0
1636008300000|2021-11-04 06:45:00|28.92|26.32|29|26.4|29.04|26.44|28.92|26.32|0
1636008600000|2021-11-04 06:50:00|28.96|26.36|29.08|26.48|29.12|26.52|28.96|26.36|0
1636008900000|2021-11-04 06:55:00|29.04|26.44|29.35|26.75|29.43|26.83|28.96|26.36|0
1636009200000|2021-11-04 07:00:00|29.31|26.71|29.39|26.79|29.43|26.83|29.26|26.66|0
1636009500000|2021-11-04 07:05:00|29.19|26.99|29.23|27.03|29.27|27.07|29.17|26.97|0
1636009800000|2021-11-04 07:10:00|29.19|26.99|29.37|27.17|29.39|27.19|29.19|26.99|0
1636010100000|2021-11-04 07:15:00|29.35|27.15|29.35|27.15|29.39|27.19|29.35|27.15|0
1636010400000|2021-11-04 07:20:00|29.39|27.19|29.26|27.06|29.43|27.23|29.26|27.06|0
1636010700000|2021-11-04 07:25:00|29.31|27.11|29.39|27.19|29.39|27.19|29.3|27.1|0
1636011000000|2021-11-04 07:30:00|29.43|27.23|29.33|27.13|29.81|27.61|29.3|27.1|0
1636011300000|2021-11-04 07:35:00|29.37|27.17|29.41|27.21|29.41|27.21|29.33|27.13|0
1636011600000|2021-11-04 07:40:00|29.45|27.25|29.5|27.3|29.62|27.42|29.41|27.21|0
1636011900000|2021-11-04 07:45:00|29.54|27.34|29.54|27.34|29.58|27.38|29.45|27.25|0
1636012200000|2021-11-04 07:50:00|29.58|27.38|29.62|27.42|29.66|27.46|29.53|27.33|0
1636012500000|2021-11-04 07:55:00|29.58|27.38|29.45|27.25|29.62|27.42|29.41|27.21|0
1636012800000|2021-11-04 08:00:00|29.41|27.21|29.78|27.58|29.78|27.58|29.41|27.21|0
1636013100000|2021-11-04 08:05:00|29.74|27.54|29.9|27.7|30.03|27.83|29.74|27.54|0
1636013400000|2021-11-04 08:10:00|29.86|27.66|30.11|27.91|30.11|27.91|29.78|27.58|0
1636013700000|2021-11-04 08:15:00|30.07|27.87|30.32|28.12|30.36|28.16|29.9|27.7|0
1636014000000|2021-11-04 08:20:00|30.28|28.08|30.4|28.2|30.62|28.42|30.11|27.91|0
1636014300000|2021-11-04 08:25:00|30.45|28.25|29.9|27.7|30.49|28.29|29.9|27.7|0
1636014600000|2021-11-04 08:30:00|29.94|27.74|29.94|27.74|30.15|27.95|29.9|27.7|0
1636014900000|2021-11-04 08:35:00|29.9|27.7|29.9|27.7|29.94|27.74|29.73|27.53|0
1636015200000|2021-11-04 08:40:00|29.94|27.74|29.65|27.45|29.94|27.74|29.65|27.45|0
1636015500000|2021-11-04 08:45:00|29.61|27.41|29.61|27.41|29.65|27.45|29.52|27.32|0
1636015800000|2021-11-04 08:50:00|29.58|27.38|29.56|27.36|29.69|27.49|29.52|27.32|0
1636016100000|2021-11-04 08:55:00|29.58|27.38|29.56|27.36|29.6|27.4|29.48|27.28|0
1636016400000|2021-11-04 09:00:00|29.58|27.38|29.56|27.36|29.69|27.49|29.48|27.28|0
1636016700000|2021-11-04 09:05:00|29.6|27.4|29.56|27.36|29.68|27.48|29.56|27.36|0
1636017000000|2021-11-04 09:10:00|29.6|27.4|29.77|27.57|29.77|27.57|29.56|27.36|0
1636017300000|2021-11-04 09:15:00|29.72|27.52|29.72|27.52|29.77|27.57|29.68|27.48|0
1636017600000|2021-11-04 09:20:00|29.68|27.48|29.85|27.65|29.85|27.65|29.6|27.4|0
1636017900000|2021-11-04 09:25:00|29.89|27.69|29.8|27.6|29.89|27.69|29.76|27.56|0
1636018200000|2021-11-04 09:30:00|29.76|27.56|29.64|27.44|29.76|27.56|29.62|27.42|0
1636018500000|2021-11-04 09:35:00|29.6|27.4|29.49|27.29|29.64|27.44|29.49|27.29|0
1636018800000|2021-11-04 09:40:00|29.47|27.27|29.45|27.25|29.47|27.27|29.39|27.19|0
1636019100000|2021-11-04 09:45:00|29.43|27.23|29.47|27.27|29.51|27.31|29.39|27.19|0
1636019400000|2021-11-04 09:50:00|29.43|27.23|29.55|27.35|29.59|27.39|29.43|27.23|0
1636019700000|2021-11-04 09:55:00|29.59|27.39|29.61|27.41|29.71|27.51|29.55|27.35|0
1636020000000|2021-11-04 10:00:00|29.47|27.27|29.59|27.39|29.59|27.39|29.42|27.22|0
1636020300000|2021-11-04 10:05:00|29.63|27.43|29.51|27.31|29.67|27.47|29.38|27.18|0
1636020600000|2021-11-04 10:10:00|29.46|27.26|29.5|27.3|29.51|27.31|29.46|27.26|0
1636020900000|2021-11-04 10:15:00|29.52|27.32|29.5|27.3|29.63|27.43|29.5|27.3|0
1636021200000|2021-11-04 10:20:00|29.46|27.26|29.54|27.34|29.56|27.36|29.38|27.18|0
1636021500000|2021-11-04 10:25:00|29.56|27.36|29.62|27.42|29.63|27.43|29.52|27.32|0
1636021800000|2021-11-04 10:30:00|29.67|27.47|29.67|27.47|29.71|27.51|29.62|27.42|0
1636022100000|2021-11-04 10:35:00|29.62|27.42|29.79|27.59|29.79|27.59|29.62|27.42|0
1636022400000|2021-11-04 10:40:00|29.75|27.55|29.87|27.67|29.91|27.71|29.75|27.55|0
1636022700000|2021-11-04 10:45:00|29.83|27.63|29.83|27.63|29.83|27.63|29.79|27.59|0
1636023000000|2021-11-04 10:50:00|29.87|27.67|30.12|27.92|30.16|27.96|29.83|27.63|0
1636023300000|2021-11-04 10:55:00|30.08|27.88|30.03|27.83|30.08|27.88|29.99|27.79|0
1636023600000|2021-11-04 11:00:00|30.08|27.88|30.03|27.83|30.12|27.92|29.99|27.79|0
1636023900000|2021-11-04 11:05:00|30.08|27.88|30.07|27.87|30.12|27.92|29.99|27.79|0
1636024200000|2021-11-04 11:10:00|30.12|27.92|30.03|27.83|30.12|27.92|30.03|27.83|0
1636024500000|2021-11-04 11:15:00|30.07|27.87|29.99|27.79|30.07|27.87|29.95|27.75|0
1636024800000|2021-11-04 11:20:00|29.97|27.77|30.07|27.87|30.07|27.87|29.95|27.75|0
1636025100000|2021-11-04 11:25:00|30.03|27.83|30.07|27.87|30.07|27.87|29.99|27.79|0
1636025400000|2021-11-04 11:30:00|30.03|27.83|30.19|27.99|30.19|27.99|30.03|27.83|0
1636025700000|2021-11-04 11:35:00|30.15|27.95|29.9|27.7|30.19|27.99|29.73|27.53|0
1636026000000|2021-11-04 11:40:00|29.94|27.74|29.77|27.57|29.98|27.78|29.73|27.53|0
1636026300000|2021-11-04 11:45:00|29.82|27.62|29.82|27.62|29.82|27.62|29.69|27.49|0
1636026600000|2021-11-04 11:50:00|29.81|27.61|29.77|27.57|29.81|27.61|29.77|27.57|0
1636026900000|2021-11-04 11:55:00|29.81|27.61|29.73|27.53|29.9|27.7|29.65|27.45|0
1636027200000|2021-11-04 12:00:00|29.77|27.57|30.1|27.9|30.27|28.07|29.77|27.57|0
1636027500000|2021-11-04 12:05:00|30.15|27.95|30.31|28.11|30.31|28.11|30.06|27.86|0
1636027800000|2021-11-04 12:10:00|30.36|28.16|30.27|28.07|30.52|28.32|30.23|28.03|0
1636028100000|2021-11-04 12:15:00|30.35|28.15|30.35|28.15|30.4|28.2|30.19|27.99|0
1636028400000|2021-11-04 12:20:00|30.31|28.11|30.14|27.94|30.35|28.15|30.1|27.9|0
1636028700000|2021-11-04 12:25:00|30.18|27.98|30.04|27.84|30.23|28.03|29.99|27.79|0
1636029000000|2021-11-04 12:30:00|30.06|27.86|29.93|27.73|30.06|27.86|29.81|27.61|0
1636029300000|2021-11-04 12:35:00|29.89|27.69|29.93|27.73|30.01|27.81|29.85|27.65|0
1636029600000|2021-11-04 12:40:00|29.97|27.77|29.6|27.4|29.97|27.77|29.51|27.31|0
1636029900000|2021-11-04 12:45:00|29.55|27.35|29.8|27.6|29.84|27.64|29.55|27.35|0
1636030200000|2021-11-04 12:50:00|29.84|27.64|29.8|27.6|29.93|27.73|29.76|27.56|0
1636030500000|2021-11-04 12:55:00|29.76|27.56|29.88|27.68|29.93|27.73|29.76|27.56|0
1636030800000|2021-11-04 13:00:00|29.92|27.72|30.01|27.81|30.01|27.81|29.88|27.68|0
1636031100000|2021-11-04 13:05:00|29.97|27.77|30.22|28.02|30.22|28.02|29.97|27.77|0
1636031400000|2021-11-04 13:10:00|30.26|28.06|30.21|28.01|30.34|28.14|30.13|27.93|0
1636031700000|2021-11-04 13:15:00|30.17|27.97|30|27.8|30.26|28.06|30|27.8|0
1636032000000|2021-11-04 13:20:00|30.05|27.85|29.96|27.76|30.17|27.97|29.92|27.72|0
1636032300000|2021-11-04 13:25:00|29.92|27.72|29.88|27.68|30|27.8|29.71|27.51|0
1636032600000|2021-11-04 13:30:00|29.83|27.63|29.46|27.26|30|27.8|29.34|27.14|0
1636032900000|2021-11-04 13:35:00|29.3|27.1|29.79|27.59|29.92|27.72|29.3|27.1|0
1636033200000|2021-11-04 13:40:00|29.71|27.51|30.38|28.18|30.46|28.26|29.67|27.47|0
1636033500000|2021-11-04 13:45:00|30.33|28.13|30.67|28.47|30.72|28.52|30.25|28.05|0
1636033800000|2021-11-04 13:50:00|30.59|28.39|31.4|29.2|31.49|29.29|30.55|28.35|0
1636034100000|2021-11-04 13:55:00|31.45|29.25|32.2|30|32.42|30.22|31.36|29.16|0
1636034400000|2021-11-04 14:00:00|32.34|30.14|32.42|30.22|32.6|30.4|31.98|29.78|0
1636034700000|2021-11-04 14:05:00|32.38|30.18|32.25|30.05|32.56|30.36|32.16|29.96|0
1636035000000|2021-11-04 14:10:00|32.2|30|33.05|30.85|33.05|30.85|32.2|30|0
1636035300000|2021-11-04 14:15:00|33.09|30.89|32.95|30.75|33.32|31.12|32.91|30.71|0
1636035600000|2021-11-04 14:20:00|32.91|30.71|32.82|30.62|33.09|30.89|32.73|30.53|0
1636035900000|2021-11-04 14:25:00|32.77|30.57|32.73|30.53|32.91|30.71|32.55|30.35|0
1636036200000|2021-11-04 14:30:00|32.77|30.57|33.13|30.93|33.27|31.07|32.77|30.57|0
1636036500000|2021-11-04 14:35:00|33.18|30.98|33.17|30.97|33.22|31.02|32.95|30.75|0
1636036800000|2021-11-04 14:40:00|33.13|30.93|34.29|32.09|34.57|32.37|33.08|30.88|0
1636037100000|2021-11-04 14:45:00|34.38|32.18|34.66|32.46|34.7|32.5|34.24|32.04|0
1636037400000|2021-11-04 14:50:00|34.61|32.41|33.97|31.77|34.66|32.46|33.92|31.72|0
1636037700000|2021-11-04 14:55:00|34.01|31.81|33.79|31.59|34.06|31.86|33|30.8|0
1636038000000|2021-11-04 15:00:00|33.74|31.54|33.2|31|33.74|31.54|33.11|30.91|0
1636038300000|2021-11-04 15:05:00|33.24|31.04|33.15|30.95|33.42|31.22|33.07|30.87|0
1636038600000|2021-11-04 15:10:00|33.2|31|33.06|30.86|33.69|31.49|33.06|30.86|0
1636038900000|2021-11-04 15:15:00|33.11|30.91|32.97|30.77|33.11|30.91|32.62|30.42|0
1636039200000|2021-11-04 15:20:00|32.93|30.73|31.62|29.42|32.97|30.77|31.62|29.42|0
1636039500000|2021-11-04 15:25:00|31.66|29.46|31.7|29.5|31.92|29.72|31.62|29.42|0
1636039800000|2021-11-04 15:30:00|31.66|29.46|32.09|29.89|32.35|30.15|31.49|29.29|0
1636040100000|2021-11-04 15:35:00|32.05|29.85|32.22|30.02|32.35|30.15|31.83|29.63|0
1636040400000|2021-11-04 15:40:00|32.26|30.06|32.39|30.19|32.44|30.24|31.96|29.76|0
1636040700000|2021-11-04 15:45:00|32.44|30.24|31.91|29.71|32.57|30.37|31.91|29.71|0
1636041000000|2021-11-04 15:50:00|31.87|29.67|32.35|30.15|32.35|30.15|31.7|29.5|0
1636041300000|2021-11-04 15:55:00|32.39|30.19|33.28|31.08|33.32|31.12|32.39|30.19|0
1636041600000|2021-11-04 16:00:00|33.32|31.12|33.36|31.16|33.5|31.3|33.14|30.94|0
1636041900000|2021-11-04 16:05:00|33.41|31.21|33.5|31.3|33.54|31.34|33.36|31.16|0
1636042200000|2021-11-04 16:10:00|33.54|31.34|33.68|31.48|33.77|31.57|33.41|31.21|0
1636042500000|2021-11-04 16:15:00|33.72|31.52|33.45|31.25|33.77|31.57|33.18|30.98|0
1636042800000|2021-11-04 16:20:00|33.41|31.21|32.69|30.49|33.45|31.25|32.69|30.49|0
1636043100000|2021-11-04 16:25:00|32.65|30.45|33.12|30.92|33.21|31.01|32.65|30.45|0
1636043400000|2021-11-04 16:30:00|33.07|30.87|33.47|31.27|33.81|31.61|32.63|30.43|0
1636043700000|2021-11-04 16:35:00|33.42|31.22|34.06|31.86|34.29|32.09|33.42|31.22|0
1636044000000|2021-11-04 16:40:00|34.01|31.81|34.15|31.95|34.15|31.95|33.92|31.72|0
1636044300000|2021-11-04 16:45:00|34.1|31.9|34.1|31.9|34.24|32.04|33.79|31.59|0
1636044600000|2021-11-04 16:50:00|34.06|31.86|34.05|31.85|34.24|32.04|33.83|31.63|0
1636044900000|2021-11-04 16:55:00|34.01|31.81|33.96|31.76|34.19|31.99|33.92|31.72|0
1636045200000|2021-11-04 17:00:00|34.05|31.85|34.16|31.96|34.52|32.32|33.74|31.54|0
1636045500000|2021-11-04 17:05:00|34.12|31.92|34.57|32.37|34.57|32.37|34.03|31.83|0
1636045800000|2021-11-04 17:10:00|34.61|32.41|34.89|32.69|34.98|32.78|34.52|32.32|0
1636046100000|2021-11-04 17:15:00|34.84|32.64|34.88|32.68|34.89|32.69|34.61|32.41|0
1636046400000|2021-11-04 17:20:00|34.93|32.73|34.88|32.68|35.02|32.82|34.52|32.32|0
1636046700000|2021-11-04 17:25:00|34.79|32.59|35.07|32.87|35.07|32.87|34.7|32.5|0
1636047000000|2021-11-04 17:30:00|35.04|32.84|34.7|32.5|35.25|33.05|34.65|32.45|0
1636047300000|2021-11-04 17:35:00|34.74|32.54|34.97|32.77|35.02|32.82|34.52|32.32|0
1636047600000|2021-11-04 17:40:00|34.93|32.73|35.38|33.18|35.38|33.18|34.93|32.73|0
1636047900000|2021-11-04 17:45:00|35.34|33.14|35.15|32.95|35.57|33.37|35.15|32.95|0
1636048200000|2021-11-04 17:50:00|35.2|33|35.29|33.09|35.34|33.14|35.06|32.86|0
1636048500000|2021-11-04 17:55:00|35.34|33.14|35.43|33.23|35.61|33.41|35.34|33.14|0
1636048800000|2021-11-04 18:00:00|35.47|33.27|34.19|31.99|35.52|33.32|34.19|31.99|0
1636049100000|2021-11-04 18:05:00|34.24|32.04|35.01|32.81|35.06|32.86|34.15|31.95|0
1636049400000|2021-11-04 18:10:00|34.96|32.76|35.1|32.9|35.1|32.9|34.87|32.67|0
1636049700000|2021-11-04 18:15:00|35.05|32.85|34.87|32.67|35.1|32.9|34.46|32.26|0
1636050000000|2021-11-04 18:20:00|34.92|32.72|35.19|32.99|35.19|32.99|34.78|32.58|0
1636050300000|2021-11-04 18:25:00|35.14|32.94|34.98|32.78|35.28|33.08|34.87|32.67|0
1636050600000|2021-11-04 18:30:00|35|32.8|34.91|32.71|35.1|32.9|34.68|32.48|0
1636050900000|2021-11-04 18:35:00|34.87|32.67|34.86|32.66|35.14|32.94|34.82|32.62|0
1636051200000|2021-11-04 18:40:00|34.91|32.71|35.14|32.94|35.19|32.99|34.91|32.71|0
1636051500000|2021-11-04 18:45:00|35.18|32.98|35.14|32.94|35.28|33.08|35.05|32.85|0
1636051800000|2021-11-04 18:50:00|35.18|32.98|34.95|32.75|35.37|33.17|34.95|32.75|0
1636052100000|2021-11-04 18:55:00|34.91|32.71|34.45|32.25|35.09|32.89|34.45|32.25|0
1636052400000|2021-11-04 19:00:00|34.5|32.3|34.4|32.2|34.77|32.57|34.18|31.98|0
1636052700000|2021-11-04 19:05:00|34.36|32.16|34.31|32.11|34.54|32.34|34.09|31.89|0
1636053000000|2021-11-04 19:10:00|34.4|32.2|34.72|32.52|34.81|32.61|34.36|32.16|0
1636053300000|2021-11-04 19:15:00|34.77|32.57|34.76|32.56|34.86|32.66|34.45|32.25|0
1636053600000|2021-11-04 19:20:00|34.72|32.52|34.95|32.75|35.18|32.98|34.72|32.52|0
1636053900000|2021-11-04 19:25:00|34.99|32.79|34.81|32.61|35.17|32.97|34.72|32.52|0
1636054200000|2021-11-04 19:30:00|34.85|32.65|35.22|33.02|35.27|33.07|34.85|32.65|0
1636054500000|2021-11-04 19:35:00|35.17|32.97|34.76|32.56|35.26|33.06|34.76|32.56|0
1636054800000|2021-11-04 19:40:00|34.8|32.6|33.79|31.59|34.85|32.65|33.39|31.19|0
1636055100000|2021-11-04 19:45:00|33.83|31.63|34.69|32.49|34.7|32.5|33.7|31.5|0
1636055400000|2021-11-04 19:50:00|34.79|32.59|35.15|32.95|35.15|32.95|34.51|32.31|0
1636055700000|2021-11-04 19:55:00|34.92|32.72|35.71|33.51|35.76|33.56|34.56|32.36|0
1636056000000|2021-11-04 20:00:00|35.85|33.65|35.03|32.83|36.07|33.87|34.99|32.79|0
1636056300000|2021-11-04 20:05:00|35.08|32.88|35.08|32.88|35.27|33.07|34.99|32.79|0
1636056600000|2021-11-04 20:10:00|35.13|32.93|35.36|33.16|35.4|33.2|35.03|32.83|0
1636056900000|2021-11-04 20:15:00|35.51|32.91|35.56|32.96|35.6|33|35.42|32.82|0
1636057200000|2021-11-04 20:20:00|35.51|32.91|35.6|33|35.65|33.05|35.51|32.91|0
1636057500000|2021-11-04 20:25:00|35.65|33.05|35.6|33|35.65|33.05|35.6|33|0
1636057800000|2021-11-04 20:30:00|35.65|33.05|36.07|33.47|36.07|33.47|35.65|33.05|0
1636058100000|2021-11-04 20:35:00|36.11|33.51|35.6|33|36.21|33.61|35.6|33|0
1636058400000|2021-11-04 20:40:00|35.64|33.04|35.6|33|35.64|33.04|35.55|32.95|0
1636058700000|2021-11-04 20:45:00|35.55|32.95|35.41|32.81|35.69|33.09|35.41|32.81|0
1636059000000|2021-11-04 20:50:00|35.46|32.86|35.55|32.95|35.55|32.95|35.36|32.76|0
1636059300000|2021-11-04 20:55:00|35.59|32.99|35.52|32.92|35.69|33.09|35.45|32.85|0
1636059600000|2021-11-04 21:00:00|35.53|32.93|35.5|32.9|35.58|32.98|35.5|32.9|0
1636059900000|2021-11-04 21:05:00|35.47|32.87|35.52|32.92|35.53|32.93|35.47|32.87|0
1636060200000|2021-11-04 21:10:00|35.49|32.89|35.59|32.99|35.6|33|35.49|32.89|0
1636060500000|2021-11-04 21:15:00|35.58|32.98|35.59|32.99|35.59|32.99|35.58|32.98|0
1636061100000|2021-11-04 21:25:00|35.6|33|35.59|32.99|35.6|33|35.59|32.99|0
1636061400000|2021-11-04 21:30:00|35.6|33|35.6|33|35.6|33|35.59|32.99|0
1636061700000|2021-11-04 21:35:00|35.62|33.02|35.64|33.04|35.64|33.04|35.6|33|0
1636062000000|2021-11-04 21:40:00|35.41|32.81|35.57|32.97|35.57|32.97|35.41|32.81|0
1636062300000|2021-11-04 21:45:00|35.52|32.92|35.55|32.95|35.57|32.97|35.52|32.92|0
1636062600000|2021-11-04 21:50:00|35.52|32.92|35.56|32.96|35.56|32.96|35.52|32.92|0
1636062900000|2021-11-04 21:55:00|35.52|32.92|35.44|32.84|35.56|32.96|35.44|32.84|0
1636063200000|2021-11-04 22:00:00|35.14|32.54|35.21|32.61|35.44|32.84|35.14|32.54|0
1636063500000|2021-11-04 22:05:00|35.16|32.56|35.2|32.6|35.25|32.65|35.16|32.56|0
1636063800000|2021-11-04 22:10:00|35.25|32.65|35.39|32.79|35.39|32.79|35.25|32.65|0
1636064100000|2021-11-04 22:15:00|35.36|32.76|35.57|32.97|35.57|32.97|35.29|32.69|0
1636064400000|2021-11-04 22:20:00|35.48|32.88|35.81|33.21|35.81|33.21|35.48|32.88|0
1636064700000|2021-11-04 22:25:00|35.85|33.25|35.9|33.3|36.09|33.49|35.85|33.25|0
1636065000000|2021-11-04 22:30:00|35.94|33.34|35.85|33.25|36.04|33.44|35.8|33.2|0
1636065300000|2021-11-04 22:35:00|35.9|33.3|35.85|33.25|36.04|33.44|35.85|33.25|0
1636065600000|2021-11-04 22:40:00|35.8|33.2|35.71|33.11|35.8|33.2|35.66|33.06|0
1636065900000|2021-11-04 22:45:00|35.75|33.15|35.94|33.34|35.94|33.34|35.71|33.11|0
1636066200000|2021-11-04 22:50:00|35.99|33.39|35.75|33.15|36.03|33.43|35.75|33.15|0
1636066500000|2021-11-04 22:55:00|35.8|33.2|35.89|33.29|35.94|33.34|35.8|33.2|0
1636066800000|2021-11-04 23:00:00|35.94|33.34|35.84|33.24|35.94|33.34|35.75|33.15|0
1636067100000|2021-11-04 23:05:00|35.82|33.22|35.98|33.38|35.98|33.38|35.8|33.2|0
1636067400000|2021-11-04 23:10:00|35.93|33.33|35.89|33.29|35.93|33.33|35.89|33.29|0
1636067700000|2021-11-04 23:15:00|35.84|33.24|35.77|33.17|35.84|33.24|35.75|33.15|0
1636068000000|2021-11-04 23:20:00|35.75|33.15|35.7|33.1|35.75|33.15|35.65|33.05|0
1636068300000|2021-11-04 23:25:00|35.74|33.14|35.6|33|35.74|33.14|35.6|33|0
1636068600000|2021-11-04 23:30:00|35.65|33.05|35.93|33.33|35.98|33.38|35.56|32.96|0
1636068900000|2021-11-04 23:35:00|35.98|33.38|35.79|33.19|35.98|33.38|35.74|33.14|0
1636069200000|2021-11-04 23:40:00|35.74|33.14|35.88|33.28|35.97|33.37|35.74|33.14|0
1636069500000|2021-11-04 23:45:00|35.97|33.37|35.97|33.37|36.02|33.42|35.93|33.33|0
1636069800000|2021-11-04 23:50:00|36.02|33.42|36.25|33.65|36.25|33.65|36.02|33.42|0
1636070100000|2021-11-04 23:55:00|36.35|33.75|36.25|33.65|36.35|33.75|36.16|33.56|0
1636070400000|2021-11-05 00:00:00|36.21|33.61|36.06|33.46|36.25|33.65|36.02|33.42|0
1636070700000|2021-11-05 00:05:00|36.11|33.51|35.97|33.37|36.16|33.56|35.83|33.23|0
1636071000000|2021-11-05 00:10:00|35.92|33.32|35.78|33.18|36.01|33.41|35.78|33.18|0
1636071300000|2021-11-05 00:15:00|35.83|33.23|35.97|33.37|36.06|33.46|35.78|33.18|0
1636071600000|2021-11-05 00:20:00|35.92|33.32|35.92|33.32|35.97|33.37|35.78|33.18|0
1636071900000|2021-11-05 00:25:00|35.87|33.27|35.63|33.03|35.87|33.27|35.54|32.94|0
1636072200000|2021-11-05 00:30:00|35.59|32.99|35.31|32.71|35.63|33.03|35.31|32.71|0
1636072500000|2021-11-05 00:35:00|35.35|32.75|35.31|32.71|35.35|32.75|35.21|32.61|0
1636072800000|2021-11-05 00:40:00|35.26|32.66|35.35|32.75|35.35|32.75|35.12|32.52|0
1636073100000|2021-11-05 00:45:00|35.31|32.71|35.35|32.75|35.4|32.8|35.21|32.61|0
1636073400000|2021-11-05 00:50:00|35.3|32.7|35.35|32.75|35.35|32.75|35.21|32.61|0
1636073700000|2021-11-05 00:55:00|35.4|32.8|35.44|32.84|35.49|32.89|35.35|32.75|0
1636074000000|2021-11-05 01:00:00|35.49|32.89|34.98|32.38|35.53|32.93|34.98|32.38|0
1636074300000|2021-11-05 01:05:00|35.02|32.42|35.25|32.65|35.3|32.7|34.98|32.38|0
1636074600000|2021-11-05 01:10:00|35.3|32.7|35.39|32.79|35.44|32.84|35.21|32.61|0
1636074900000|2021-11-05 01:15:00|35.44|32.84|35.48|32.88|35.67|33.07|35.44|32.84|0
1636075200000|2021-11-05 01:20:00|35.44|32.84|35.62|33.02|35.67|33.07|35.39|32.79|0
1636075500000|2021-11-05 01:25:00|35.67|33.07|35.43|32.83|35.67|33.07|35.34|32.74|0
1636075800000|2021-11-05 01:30:00|35.39|32.79|35.11|32.51|35.43|32.83|35.11|32.51|0
1636076100000|2021-11-05 01:35:00|35.15|32.55|34.88|32.28|35.29|32.69|34.79|32.19|0
1636076400000|2021-11-05 01:40:00|34.83|32.23|34.97|32.37|35.06|32.46|34.83|32.23|0
1636076700000|2021-11-05 01:45:00|35.01|32.41|35.15|32.55|35.24|32.64|34.97|32.37|0
1636077000000|2021-11-05 01:50:00|35.2|32.6|35.06|32.46|35.24|32.64|35.01|32.41|0
1636077300000|2021-11-05 01:55:00|35.03|32.43|34.92|32.32|35.03|32.43|34.83|32.23|0
1636077600000|2021-11-05 02:00:00|34.87|32.27|35.01|32.41|35.01|32.41|34.83|32.23|0
1636077900000|2021-11-05 02:05:00|35.03|32.43|35.19|32.59|35.29|32.69|35.03|32.43|0
1636078200000|2021-11-05 02:10:00|35.21|32.61|35.19|32.59|35.28|32.68|35.15|32.55|0
1636078500000|2021-11-05 02:15:00|35.24|32.64|35.1|32.5|35.24|32.64|35.05|32.45|0
1636078800000|2021-11-05 02:20:00|35.14|32.54|35.19|32.59|35.19|32.59|35.05|32.45|0
1636079100000|2021-11-05 02:25:00|35.24|32.64|35.42|32.82|35.42|32.82|35.24|32.64|0
1636079400000|2021-11-05 02:30:00|35.37|32.77|35.23|32.63|35.42|32.82|35.23|32.63|0
1636079700000|2021-11-05 02:35:00|35.28|32.68|35.28|32.68|35.32|32.72|35.23|32.63|0
1636080000000|2021-11-05 02:40:00|35.23|32.63|35.37|32.77|35.42|32.82|35.23|32.63|0
1636080300000|2021-11-05 02:45:00|35.32|32.72|35.46|32.86|35.6|33|35.28|32.68|0
1636080600000|2021-11-05 02:50:00|35.48|32.88|35.46|32.86|35.51|32.91|35.41|32.81|0
1636080900000|2021-11-05 02:55:00|35.41|32.81|35.37|32.77|35.51|32.91|35.37|32.77|0
1636081200000|2021-11-05 03:00:00|35.51|32.91|35.46|32.86|35.6|33|35.37|32.77|0
1636081500000|2021-11-05 03:05:00|35.41|32.81|35.48|32.88|35.5|32.9|35.41|32.81|0
1636081800000|2021-11-05 03:10:00|35.5|32.9|35.5|32.9|35.55|32.95|35.41|32.81|0
1636082100000|2021-11-05 03:15:00|35.45|32.85|35.5|32.9|35.55|32.95|35.45|32.85|0
1636082400000|2021-11-05 03:20:00|35.45|32.85|35.45|32.85|35.55|32.95|35.41|32.81|0
1636082700000|2021-11-05 03:25:00|35.5|32.9|35.45|32.85|35.55|32.95|35.45|32.85|0
1636083000000|2021-11-05 03:30:00|35.43|32.83|35.45|32.85|35.5|32.9|35.4|32.8|0
1636083300000|2021-11-05 03:35:00|35.4|32.8|35.45|32.85|35.45|32.85|35.4|32.8|0
1636083600000|2021-11-05 03:40:00|35.4|32.8|35.17|32.57|35.4|32.8|35.08|32.48|0
1636083900000|2021-11-05 03:45:00|35.12|32.52|35.35|32.75|35.35|32.75|35.12|32.52|0
1636084200000|2021-11-05 03:50:00|35.31|32.71|35.4|32.8|35.4|32.8|35.31|32.71|0
1636084500000|2021-11-05 03:55:00|35.45|32.85|35.44|32.84|35.49|32.89|35.44|32.84|0
1636084800000|2021-11-05 04:00:00|35.42|32.82|35.44|32.84|35.44|32.84|35.4|32.8|0
1636085100000|2021-11-05 04:05:00|35.49|32.89|35.58|32.98|35.58|32.98|35.44|32.84|0
1636085400000|2021-11-05 04:10:00|35.53|32.93|35.58|32.98|35.63|33.03|35.53|32.93|0
1636085700000|2021-11-05 04:15:00|35.63|33.03|35.53|32.93|35.63|33.03|35.53|32.93|0
1636086000000|2021-11-05 04:20:00|35.58|32.98|35.53|32.93|35.58|32.98|35.53|32.93|0
1636086300000|2021-11-05 04:25:00|35.51|32.91|35.53|32.93|35.53|32.93|35.48|32.88|0
1636086600000|2021-11-05 04:30:00|35.58|32.98|35.62|33.02|35.67|33.07|35.53|32.93|0
1636086900000|2021-11-05 04:35:00|35.64|33.04|35.71|33.11|35.76|33.16|35.58|32.98|0
1636087200000|2021-11-05 04:40:00|35.67|33.07|35.62|33.02|35.67|33.07|35.6|33|0
1636087500000|2021-11-05 04:45:00|35.67|33.07|35.62|33.02|35.67|33.07|35.62|33.02|0
1636087800000|2021-11-05 04:50:00|35.66|33.06|35.66|33.06|35.66|33.06|35.62|33.02|0
1636088100000|2021-11-05 04:55:00|35.71|33.11|35.66|33.06|35.71|33.11|35.64|33.04|0
1636088400000|2021-11-05 05:00:00|35.62|33.02|35.61|33.01|35.71|33.11|35.61|33.01|0
1636088700000|2021-11-05 05:05:00|35.57|32.97|35.57|32.97|35.66|33.06|35.47|32.87|0
1636089000000|2021-11-05 05:10:00|35.52|32.92|35.57|32.97|35.61|33.01|35.47|32.87|0
1636089300000|2021-11-05 05:15:00|35.54|32.94|35.56|32.96|35.61|33.01|35.52|32.92|0
1636089600000|2021-11-05 05:20:00|35.61|33.01|35.52|32.92|35.61|33.01|35.52|32.92|0
1636089900000|2021-11-05 05:25:00|35.56|32.96|35.61|33.01|35.66|33.06|35.52|32.92|0
1636090200000|2021-11-05 05:30:00|35.66|33.06|35.56|32.96|35.66|33.06|35.56|32.96|0
1636090500000|2021-11-05 05:35:00|35.61|33.01|35.65|33.05|35.65|33.05|35.56|32.96|0
1636090800000|2021-11-05 05:40:00|35.63|33.03|35.56|32.96|35.63|33.03|35.56|32.96|0
1636091100000|2021-11-05 05:45:00|35.53|32.93|35.51|32.91|35.56|32.96|35.46|32.86|0
1636091400000|2021-11-05 05:50:00|35.56|32.96|36.32|33.72|36.41|33.81|35.56|32.96|0
1636091700000|2021-11-05 05:55:00|36.27|33.67|36.27|33.67|36.32|33.72|36.22|33.62|0
1636092000000|2021-11-05 06:00:00|36.22|33.62|36.27|33.67|36.36|33.76|36.08|33.48|0
1636092300000|2021-11-05 06:05:00|36.22|33.62|36.26|33.66|36.27|33.67|36.17|33.57|0
1636092600000|2021-11-05 06:10:00|36.22|33.62|36.31|33.71|36.36|33.76|36.19|33.59|0
1636092900000|2021-11-05 06:15:00|36.26|33.66|36.31|33.71|36.31|33.71|36.22|33.62|0
1636093200000|2021-11-05 06:20:00|36.26|33.66|36.17|33.57|36.26|33.66|36.17|33.57|0
1636093500000|2021-11-05 06:25:00|36.12|33.52|36.07|33.47|36.17|33.57|36.07|33.47|0
1636093800000|2021-11-05 06:30:00|36.02|33.42|35.98|33.38|36.07|33.47|35.98|33.38|0
1636094100000|2021-11-05 06:35:00|36.02|33.42|36.07|33.47|36.16|33.56|35.98|33.38|0
1636094400000|2021-11-05 06:40:00|36.12|33.52|36.16|33.56|36.16|33.56|36.07|33.47|0
1636094700000|2021-11-05 06:45:00|36.11|33.51|35.93|33.33|36.11|33.51|35.93|33.33|0
1636095000000|2021-11-05 06:50:00|35.9|33.3|36.02|33.42|36.02|33.42|35.88|33.28|0
1636095300000|2021-11-05 06:55:00|35.99|33.39|36.11|33.51|36.11|33.51|35.88|33.28|0
1636095600000|2021-11-05 07:00:00|36.06|33.46|35.88|33.28|36.06|33.46|35.78|33.18|0
1636095900000|2021-11-05 07:05:00|35.68|33.48|35.58|33.38|35.72|33.52|35.54|33.34|0
1636096200000|2021-11-05 07:10:00|35.53|33.33|35.53|33.33|35.63|33.43|35.49|33.29|0
1636096500000|2021-11-05 07:15:00|35.51|33.31|35.49|33.29|35.63|33.43|35.49|33.29|0
1636096800000|2021-11-05 07:20:00|35.53|33.33|35.58|33.38|35.62|33.42|35.49|33.29|0
1636097100000|2021-11-05 07:25:00|35.53|33.33|35.34|33.14|35.53|33.33|35.3|33.1|0
1636097400000|2021-11-05 07:30:00|35.3|33.1|35.02|32.82|35.3|33.1|35.02|32.82|0
1636097700000|2021-11-05 07:35:00|35.07|32.87|35.11|32.91|35.2|33|35.02|32.82|0
1636098000000|2021-11-05 07:40:00|35.06|32.86|35.2|33|35.2|33|34.97|32.77|0
1636098300000|2021-11-05 07:45:00|35.16|32.96|35.25|33.05|35.25|33.05|35.15|32.95|0
1636098600000|2021-11-05 07:50:00|35.29|33.09|35.34|33.14|35.39|33.19|35.29|33.09|0
1636098900000|2021-11-05 07:55:00|35.36|33.16|35.48|33.28|35.57|33.37|35.36|33.16|0
1636099200000|2021-11-05 08:00:00|35.62|33.42|35.9|33.7|35.9|33.7|35.52|33.32|0
1636099500000|2021-11-05 08:05:00|35.85|33.65|36.03|33.83|36.08|33.88|35.8|33.6|0
1636099800000|2021-11-05 08:10:00|36.06|33.86|36.41|34.21|36.46|34.26|35.71|33.51|0
1636100100000|2021-11-05 08:15:00|36.46|34.26|36.46|34.26|36.55|34.35|36.32|34.12|0
1636100400000|2021-11-05 08:20:00|36.51|34.31|36.55|34.35|36.6|34.4|36.36|34.16|0
1636100700000|2021-11-05 08:25:00|36.5|34.3|36.27|34.07|36.65|34.45|36.12|33.92|0
1636101000000|2021-11-05 08:30:00|36.31|34.11|36.22|34.02|36.31|34.11|36.08|33.88|0
1636101300000|2021-11-05 08:35:00|36.19|33.99|36.22|34.02|36.41|34.21|36.19|33.99|0
1636101600000|2021-11-05 08:40:00|36.17|33.97|36.26|34.06|36.31|34.11|36.07|33.87|0
1636101900000|2021-11-05 08:45:00|36.24|34.04|36.21|34.01|36.31|34.11|36.21|34.01|0
1636102200000|2021-11-05 08:50:00|36.26|34.06|36.26|34.06|36.31|34.11|36.21|34.01|0
1636102500000|2021-11-05 08:55:00|36.31|34.11|36.21|34.01|36.31|34.11|36.07|33.87|0
1636102800000|2021-11-05 09:00:00|36.26|34.06|36.69|34.49|36.73|34.53|36.26|34.06|0
1636103100000|2021-11-05 09:05:00|36.73|34.53|36.59|34.39|36.73|34.53|36.49|34.29|0
1636103400000|2021-11-05 09:10:00|36.61|34.41|36.59|34.39|36.64|34.44|36.49|34.29|0
1636103700000|2021-11-05 09:15:00|36.63|34.43|36.59|34.39|36.68|34.48|36.54|34.34|0
1636104000000|2021-11-05 09:20:00|36.61|34.41|36.61|34.41|36.73|34.53|36.58|34.38|0
1636104300000|2021-11-05 09:25:00|36.58|34.38|36.92|34.72|37.06|34.86|36.58|34.38|0
1636104600000|2021-11-05 09:30:00|36.97|34.77|37.01|34.81|37.11|34.91|36.92|34.72|0
1636104900000|2021-11-05 09:35:00|36.96|34.76|37.11|34.91|37.2|35|36.87|34.67|0
1636105200000|2021-11-05 09:40:00|37.06|34.86|37.25|35.05|37.3|35.1|37.06|34.86|0
1636105500000|2021-11-05 09:45:00|37.3|35.1|37.54|35.34|37.59|35.39|37.25|35.05|0
1636105800000|2021-11-05 09:50:00|37.49|35.29|37.59|35.39|37.74|35.54|37.49|35.29|0
1636106100000|2021-11-05 09:55:00|37.64|35.44|37.83|35.63|37.93|35.73|37.64|35.44|0
1636106400000|2021-11-05 10:00:00|37.78|35.58|37.57|35.37|38.5|36.3|37.57|35.37|0
1636106700000|2021-11-05 10:05:00|37.52|35.32|37.66|35.46|37.71|35.51|37.47|35.27|0
1636107000000|2021-11-05 10:10:00|37.71|35.51|37.61|35.41|37.71|35.51|37.57|35.37|0
1636107300000|2021-11-05 10:15:00|37.66|35.46|37.81|35.61|37.96|35.76|37.61|35.41|0
1636107600000|2021-11-05 10:20:00|37.86|35.66|37.95|35.75|38|35.8|37.81|35.61|0
1636107900000|2021-11-05 10:25:00|37.9|35.7|37.85|35.65|38.05|35.85|37.81|35.61|0
1636108200000|2021-11-05 10:30:00|37.81|35.61|37.76|35.56|37.81|35.61|37.66|35.46|0
1636108500000|2021-11-05 10:35:00|37.75|35.55|37.8|35.6|37.85|35.65|37.71|35.51|0
1636108800000|2021-11-05 10:40:00|37.85|35.65|37.68|35.48|37.85|35.65|37.65|35.45|0
1636109100000|2021-11-05 10:45:00|37.65|35.45|37.8|35.6|37.85|35.65|37.65|35.45|0
1636109400000|2021-11-05 10:50:00|37.85|35.65|38.04|35.84|38.09|35.89|37.8|35.6|0
1636109700000|2021-11-05 10:55:00|38|35.8|38.04|35.84|38.09|35.89|37.9|35.7|0
1636110000000|2021-11-05 11:00:00|38.09|35.89|38.04|35.84|38.19|35.99|37.9|35.7|0
1636110300000|2021-11-05 11:05:00|37.99|35.79|38.09|35.89|38.19|35.99|37.99|35.79|0
1636110600000|2021-11-05 11:10:00|38.14|35.94|37.89|35.69|38.49|36.29|37.75|35.55|0
1636110900000|2021-11-05 11:15:00|37.84|35.64|37.79|35.59|37.84|35.64|37.65|35.45|0
1636111200000|2021-11-05 11:20:00|37.65|35.45|37.45|35.25|37.79|35.59|37.45|35.25|0
1636111500000|2021-11-05 11:25:00|37.5|35.3|37.25|35.05|37.69|35.49|37.13|34.93|0
1636111800000|2021-11-05 11:30:00|37.21|35.01|37.54|35.34|37.69|35.49|37.16|34.96|0
1636112100000|2021-11-05 11:35:00|37.59|35.39|37.74|35.54|37.79|35.59|37.59|35.39|0
1636112400000|2021-11-05 11:40:00|37.79|35.59|37.84|35.64|37.84|35.64|37.64|35.44|0
1636112700000|2021-11-05 11:45:00|37.88|35.68|37.74|35.54|37.88|35.68|37.74|35.54|0
1636113000000|2021-11-05 11:50:00|37.69|35.49|37.74|35.54|37.74|35.54|37.59|35.39|0
1636113300000|2021-11-05 11:55:00|37.73|35.53|37.83|35.63|37.83|35.63|37.69|35.49|0
1636113600000|2021-11-05 12:00:00|37.88|35.68|37.68|35.48|37.93|35.73|37.64|35.44|0
1636113900000|2021-11-05 12:05:00|37.73|35.53|37.68|35.48|37.88|35.68|37.63|35.43|0
1636114200000|2021-11-05 12:10:00|37.63|35.43|37.83|35.63|37.98|35.78|37.63|35.43|0
1636114500000|2021-11-05 12:15:00|37.78|35.58|37.92|35.72|37.97|35.77|37.68|35.48|0
1636114800000|2021-11-05 12:20:00|37.88|35.68|38.02|35.82|38.02|35.82|37.83|35.63|0
1636115100000|2021-11-05 12:25:00|37.97|35.77|37.97|35.77|38.12|35.92|37.92|35.72|0
1636115400000|2021-11-05 12:30:00|37.87|35.67|39.11|36.91|39.16|36.96|37.63|35.43|0
1636115700000|2021-11-05 12:35:00|39.16|36.96|38|35.8|40.35|38.15|37.95|35.75|0
1636116000000|2021-11-05 12:40:00|38.05|35.85|38.25|36.05|38.4|36.2|37.9|35.7|0
1636116300000|2021-11-05 12:45:00|38.2|36|38.55|36.35|38.6|36.4|37.9|35.7|0
1636116600000|2021-11-05 12:50:00|38.6|36.4|38.9|36.7|38.9|36.7|38.35|36.15|0
1636116900000|2021-11-05 12:55:00|38.85|36.65|41.6|39.4|41.76|39.56|38.55|36.35|0
1636117200000|2021-11-05 13:00:00|41.66|39.46|41.65|39.45|41.81|39.61|41.29|39.09|0
1636117500000|2021-11-05 13:05:00|41.6|39.4|41.7|39.5|41.76|39.56|41.55|39.35|0
1636117800000|2021-11-05 13:10:00|41.76|39.56|41.86|39.66|41.86|39.66|41.5|39.3|0
1636118100000|2021-11-05 13:15:00|41.81|39.61|41.91|39.71|42.02|39.82|41.81|39.61|0
1636118400000|2021-11-05 13:20:00|41.96|39.76|42.6|40.4|42.65|40.45|41.96|39.76|0
1636118700000|2021-11-05 13:25:00|42.49|40.29|42.49|40.29|42.75|40.55|42.33|40.13|0
1636119000000|2021-11-05 13:30:00|42.43|40.23|43.29|41.09|43.34|41.14|41.91|39.71|0
1636119300000|2021-11-05 13:35:00|43.34|41.14|44.33|42.13|44.55|42.35|43.34|41.14|0
1636119600000|2021-11-05 13:40:00|44.49|42.29|45.1|42.9|45.21|43.01|44.44|42.24|0
1636119900000|2021-11-05 13:45:00|45.26|43.06|44.44|42.24|45.32|43.12|44.05|41.85|0
1636120200000|2021-11-05 13:50:00|44.65|42.45|44.27|42.07|44.65|42.45|44.11|41.91|0
1636120500000|2021-11-05 13:55:00|44.22|42.02|45.04|42.84|45.04|42.84|44.16|41.96|0
1636120800000|2021-11-05 14:00:00|44.98|42.78|45.81|43.61|45.92|43.72|44.82|42.62|0
1636121100000|2021-11-05 14:05:00|45.92|43.72|46.77|44.57|47.11|44.91|44.88|42.68|0
1636121400000|2021-11-05 14:10:00|46.82|44.62|46.79|44.59|46.96|44.76|46.29|44.09|0
1636121700000|2021-11-05 14:15:00|46.9|44.7|46.68|44.48|47.13|44.93|46.56|44.36|0
1636122000000|2021-11-05 14:20:00|46.62|44.42|46.28|44.08|46.68|44.48|46.28|44.08|0
1636122300000|2021-11-05 14:25:00|46.34|44.14|46|43.8|46.34|44.14|45.67|43.47|0
1636122600000|2021-11-05 14:30:00|46.06|43.86|46|43.8|46.51|44.31|46|43.8|0
1636122900000|2021-11-05 14:35:00|46.06|43.86|46.28|44.08|46.73|44.53|46|43.8|0
1636123200000|2021-11-05 14:40:00|46.34|44.14|46.5|44.3|46.67|44.47|46.06|43.86|0
1636123500000|2021-11-05 14:45:00|46.56|44.36|46.44|44.24|46.84|44.64|46.44|44.24|0
1636123800000|2021-11-05 14:50:00|46.5|44.3|46.55|44.35|46.72|44.52|46.39|44.19|0
1636124100000|2021-11-05 14:55:00|46.5|44.3|46.33|44.13|46.67|44.47|45.94|43.74|0
1636124400000|2021-11-05 15:00:00|46.27|44.07|46.11|43.91|46.61|44.41|46.11|43.91|0
1636124700000|2021-11-05 15:05:00|46.16|43.96|46.44|44.24|46.52|44.32|46.16|43.96|0
1636125000000|2021-11-05 15:10:00|46.49|44.29|46.33|44.13|46.77|44.57|46.33|44.13|0
1636125300000|2021-11-05 15:15:00|46.27|44.07|46.1|43.9|46.38|44.18|45.99|43.79|0
1636125600000|2021-11-05 15:20:00|46.05|43.85|45.88|43.68|46.21|44.01|45.77|43.57|0
1636125900000|2021-11-05 15:25:00|45.82|43.62|45.21|43.01|45.93|43.73|45.16|42.96|0
1636126200000|2021-11-05 15:30:00|45.16|42.96|45.6|43.4|45.82|43.62|45.16|42.96|0
1636126500000|2021-11-05 15:35:00|45.65|43.45|45.76|43.56|45.87|43.67|45.27|43.07|0
1636126800000|2021-11-05 15:40:00|45.82|43.62|45.43|43.23|45.82|43.62|45.21|43.01|0
1636127100000|2021-11-05 15:45:00|45.32|43.12|45.93|43.73|46.15|43.95|45.1|42.9|0
1636127400000|2021-11-05 15:50:00|45.87|43.67|45.15|42.95|45.93|43.73|44.93|42.73|0
1636127700000|2021-11-05 15:55:00|45.21|43.01|44.55|42.35|45.37|43.17|44.55|42.35|0
1636128000000|2021-11-05 16:00:00|44.44|42.24|45.04|42.84|45.21|43.01|44.39|42.19|0
1636128300000|2021-11-05 16:05:00|45.1|42.9|44.88|42.68|45.15|42.95|44.6|42.4|0
1636128600000|2021-11-05 16:10:00|44.93|42.73|44.71|42.51|45.15|42.95|44.44|42.24|0
1636128900000|2021-11-05 16:15:00|44.76|42.56|44.82|42.62|44.93|42.73|44.55|42.35|0
1636129200000|2021-11-05 16:20:00|44.87|42.67|44.82|42.62|45.09|42.89|44.76|42.56|0
1636129500000|2021-11-05 16:25:00|44.76|42.56|46.39|44.19|46.44|44.24|44.6|42.4|0
1636129800000|2021-11-05 16:30:00|46.33|44.13|46.61|44.41|46.66|44.46|46.33|44.13|0
1636130100000|2021-11-05 16:35:00|46.55|44.35|46.22|44.02|46.72|44.52|45.78|43.58|0
1636130400000|2021-11-05 16:40:00|46.27|44.07|45.72|43.52|46.27|44.07|45.67|43.47|0
1636130700000|2021-11-05 16:45:00|45.67|43.47|45.39|43.19|45.67|43.47|45.28|43.08|0
1636131000000|2021-11-05 16:50:00|45.45|43.25|45.5|43.3|45.72|43.52|45.01|42.81|0
1636131300000|2021-11-05 16:55:00|45.55|43.35|45.06|42.86|45.61|43.41|44.74|42.54|0
1636131600000|2021-11-05 17:00:00|45.12|42.92|45.33|43.13|45.44|43.24|44.74|42.54|0
1636131900000|2021-11-05 17:05:00|45.28|43.08|44.15|41.95|45.39|43.19|44.15|41.95|0
1636132200000|2021-11-05 17:10:00|44.2|42|43.61|41.41|44.36|42.16|43.35|41.15|0
1636132500000|2021-11-05 17:15:00|43.56|41.36|46.2|44|46.36|44.16|42.89|40.69|0
1636132800000|2021-11-05 17:20:00|46.25|44.05|42.72|40.52|46.25|44.05|42.72|40.52|0
1636133100000|2021-11-05 17:25:00|42.66|40.46|41.94|39.74|42.66|40.46|40.86|38.66|0
1636133400000|2021-11-05 17:30:00|41.99|39.79|43.96|41.76|44.07|41.87|41.99|39.79|0
1636133700000|2021-11-05 17:35:00|43.91|41.71|43.23|41.03|44.02|41.82|43.07|40.87|0
1636134000000|2021-11-05 17:40:00|43.28|41.08|43.12|40.92|43.49|41.29|42.91|40.71|0
1636134300000|2021-11-05 17:45:00|43.17|40.97|43.07|40.87|43.22|41.02|42.34|40.14|0
1636134600000|2021-11-05 17:50:00|42.96|40.76|44.01|41.81|44.06|41.86|42.91|40.71|0
1636134900000|2021-11-05 17:55:00|43.96|41.76|44.59|42.39|44.59|42.39|43.54|41.34|0
1636135200000|2021-11-05 18:00:00|44.49|42.29|44.75|42.55|44.81|42.61|44.11|41.91|0
1636135500000|2021-11-05 18:05:00|44.7|42.5|45.18|42.98|45.51|43.31|44.7|42.5|0
1636135800000|2021-11-05 18:10:00|45.13|42.93|45.5|43.3|45.61|43.41|44.91|42.71|0
1636136100000|2021-11-05 18:15:00|45.45|43.25|43.63|41.43|46.06|43.86|43.47|41.27|0
1636136400000|2021-11-05 18:20:00|43.6|41.4|42.63|40.43|43.74|41.54|42.63|40.43|0
1636136700000|2021-11-05 18:25:00|42.68|40.48|43.57|41.37|43.57|41.37|42.52|40.32|0
1636137000000|2021-11-05 18:30:00|43.52|41.32|43.41|41.21|43.63|41.43|43.2|41|0
1636137300000|2021-11-05 18:35:00|43.47|41.27|44.29|42.09|44.45|42.25|42.83|40.63|0
1636137600000|2021-11-05 18:40:00|44.34|42.14|44.23|42.03|44.45|42.25|43.96|41.76|0
1636137900000|2021-11-05 18:45:00|44.18|41.98|44.39|42.19|44.66|42.46|44.18|41.98|0
1636138200000|2021-11-05 18:50:00|44.47|42.27|44.6|42.4|44.66|42.46|44.12|41.92|0
1636138500000|2021-11-05 18:55:00|44.66|42.46|44.44|42.24|44.66|42.46|44.23|42.03|0
1636138800000|2021-11-05 19:00:00|44.55|42.35|43.32|41.12|44.6|42.4|42.96|40.76|0
1636139100000|2021-11-05 19:05:00|43.27|41.07|44.01|41.81|44.12|41.92|43.01|40.81|0
1636139400000|2021-11-05 19:10:00|44.06|41.86|44.33|42.13|44.33|42.13|43.8|41.6|0
1636139700000|2021-11-05 19:15:00|44.28|42.08|44.11|41.91|44.33|42.13|43.8|41.6|0
1636140000000|2021-11-05 19:20:00|44.06|41.86|43.79|41.59|44.11|41.91|43.48|41.28|0
1636140300000|2021-11-05 19:25:00|43.69|41.49|43.53|41.33|43.74|41.54|43.16|40.96|0
1636140600000|2021-11-05 19:30:00|43.63|41.43|44.7|42.5|44.7|42.5|43.32|41.12|0
1636140900000|2021-11-05 19:35:00|44.75|42.55|45.13|42.93|45.46|43.26|44.7|42.5|0
1636141200000|2021-11-05 19:40:00|45.19|42.99|44.11|41.91|45.19|42.99|43.95|41.75|0
1636141500000|2021-11-05 19:45:00|44.05|41.85|43.84|41.64|44.75|42.55|43.73|41.53|0
1636141800000|2021-11-05 19:50:00|43.95|41.75|43.78|41.58|44.64|42.44|43.68|41.48|0
1636142100000|2021-11-05 19:55:00|43.68|41.48|44|41.8|44.32|42.12|43.57|41.37|0
1636142400000|2021-11-05 20:00:00|44.1|41.9|43.73|41.53|44.1|41.9|43.15|40.95|0
1636142700000|2021-11-05 20:05:00|43.78|41.58|43.41|41.21|43.78|41.58|43.25|41.05|0
1636143000000|2021-11-05 20:10:00|43.38|41.18|43.04|40.84|43.38|41.18|42.99|40.79|0
1636358700000|2021-11-08 08:05:00|43.51|41.31|43.14|40.94|43.51|41.31|43.04|40.84|0
1636359000000|2021-11-08 08:10:00|43.09|40.89|43.46|41.26|43.51|41.31|42.93|40.73|0
1636359300000|2021-11-08 08:15:00|43.41|41.21|43.46|41.26|43.99|41.79|43.41|41.21|0
1636359600000|2021-11-08 08:20:00|43.4|41.2|43.24|41.04|43.4|41.2|43.09|40.89|0
1636359900000|2021-11-08 08:25:00|43.19|40.99|43.24|41.04|43.4|41.2|42.98|40.78|0
1636360200000|2021-11-08 08:30:00|43.3|41.1|43.27|41.07|43.4|41.2|43.14|40.94|0
1636360500000|2021-11-08 08:35:00|43.24|41.04|43.4|41.2|43.66|41.46|43.21|41.01|0
1636360800000|2021-11-08 08:40:00|43.45|41.25|43.71|41.51|43.71|41.51|43.29|41.09|0
1636361100000|2021-11-08 08:45:00|43.77|41.57|43.77|41.57|43.77|41.57|43.5|41.3|0
1636361400000|2021-11-08 08:50:00|43.82|41.62|44.19|41.99|44.19|41.99|43.71|41.51|0
1636361700000|2021-11-08 08:55:00|44.3|42.1|44.19|41.99|44.38|42.18|44.03|41.83|0
1636362000000|2021-11-08 09:00:00|44.24|42.04|44.67|42.47|44.83|42.63|44.08|41.88|0
1636362300000|2021-11-08 09:05:00|44.61|42.41|44.45|42.25|44.61|42.41|44.35|42.15|0
1636362600000|2021-11-08 09:10:00|44.4|42.2|44.83|42.63|44.88|42.68|44.4|42.2|0
1636362900000|2021-11-08 09:15:00|44.88|42.68|44.36|42.16|44.88|42.68|44.31|42.11|0
1636363200000|2021-11-08 09:20:00|44.42|42.22|44.58|42.38|44.58|42.38|44.42|42.22|0
1636363500000|2021-11-08 09:25:00|44.63|42.43|44.47|42.27|44.63|42.43|44.47|42.27|0
1636363800000|2021-11-08 09:30:00|44.41|42.21|44.49|42.29|44.65|42.45|44.41|42.21|0
1636364100000|2021-11-08 09:35:00|44.47|42.27|43.6|41.4|44.47|42.27|43.38|41.18|0
1636364400000|2021-11-08 09:40:00|43.54|41.34|43.38|41.18|43.54|41.34|43.28|41.08|0
1636364700000|2021-11-08 09:45:00|43.43|41.23|43.43|41.23|43.49|41.29|43.27|41.07|0
1636365000000|2021-11-08 09:50:00|43.38|41.18|43.33|41.13|43.43|41.23|43.22|41.02|0
1636365300000|2021-11-08 09:55:00|43.38|41.18|43.32|41.12|43.48|41.28|43.22|41.02|0
1636365600000|2021-11-08 10:00:00|43.27|41.07|43.27|41.07|43.38|41.18|43.22|41.02|0
1636365900000|2021-11-08 10:05:00|43.32|41.12|43.11|40.91|43.32|41.12|43.06|40.86|0
1636366200000|2021-11-08 10:10:00|43.06|40.86|43.16|40.96|43.21|41.01|43|40.8|0
1636366500000|2021-11-08 10:15:00|43.21|41.01|43.37|41.17|43.37|41.17|43.16|40.96|0
1636366800000|2021-11-08 10:20:00|43.42|41.22|43.42|41.22|43.48|41.28|43.27|41.07|0
1636367100000|2021-11-08 10:25:00|43.48|41.28|43.79|41.59|43.85|41.65|43.42|41.22|0
1636367400000|2021-11-08 10:30:00|43.74|41.54|43.69|41.49|43.79|41.59|43.63|41.43|0
1636367700000|2021-11-08 10:35:00|43.63|41.43|43.9|41.7|43.95|41.75|43.63|41.43|0
1636368000000|2021-11-08 10:40:00|43.92|41.72|43.58|41.38|43.95|41.75|43.58|41.38|0
1636368300000|2021-11-08 10:45:00|43.63|41.43|43.31|41.11|43.66|41.46|43.31|41.11|0
1636368600000|2021-11-08 10:50:00|43.36|41.16|43.47|41.27|43.47|41.27|43.31|41.11|0
1636368900000|2021-11-08 10:55:00|43.42|41.22|43.57|41.37|43.63|41.43|43.41|41.21|0
1636369200000|2021-11-08 11:00:00|43.63|41.43|43.63|41.43|43.7|41.5|43.63|41.43|0
1636369500000|2021-11-08 11:05:00|43.62|41.42|43.68|41.48|43.78|41.58|43.62|41.42|0
1636369800000|2021-11-08 11:10:00|43.62|41.42|43.52|41.32|43.68|41.48|43.46|41.26|0
1636370100000|2021-11-08 11:15:00|43.57|41.37|43.62|41.42|43.73|41.53|43.52|41.32|0
1636370400000|2021-11-08 11:20:00|43.67|41.47|43.43|41.23|43.78|41.58|43.41|41.21|0
1636370700000|2021-11-08 11:25:00|43.46|41.26|43.67|41.47|43.73|41.53|43.46|41.26|0
1636371000000|2021-11-08 11:30:00|43.72|41.52|43.67|41.47|43.72|41.52|43.62|41.42|0
1636371300000|2021-11-08 11:35:00|43.72|41.52|43.78|41.58|43.88|41.68|43.67|41.47|0
1636371600000|2021-11-08 11:40:00|43.83|41.63|43.88|41.68|43.94|41.74|43.77|41.57|0
1636371900000|2021-11-08 11:45:00|43.93|41.73|43.83|41.63|43.93|41.73|43.77|41.57|0
1636372200000|2021-11-08 11:50:00|43.85|41.65|43.82|41.62|43.93|41.73|43.77|41.57|0
1636372500000|2021-11-08 11:55:00|43.77|41.57|43.82|41.62|43.88|41.68|43.77|41.57|0
1636372800000|2021-11-08 12:00:00|43.77|41.57|43.55|41.35|43.82|41.62|43.29|41.09|0
1636373100000|2021-11-08 12:05:00|43.61|41.41|43.39|41.19|43.61|41.41|43.39|41.19|0
1636373400000|2021-11-08 12:10:00|43.34|41.14|43.61|41.41|43.61|41.41|43.34|41.14|0
1636373700000|2021-11-08 12:15:00|43.66|41.46|43.66|41.46|43.76|41.56|43.66|41.46|0
1636374000000|2021-11-08 12:20:00|43.71|41.51|43.55|41.35|43.71|41.51|43.55|41.35|0
1636374300000|2021-11-08 12:25:00|43.6|41.4|43.6|41.4|43.66|41.46|43.5|41.3|0
1636374600000|2021-11-08 12:30:00|43.76|41.56|43.65|41.45|43.87|41.67|43.6|41.4|0
1636374900000|2021-11-08 12:35:00|43.71|41.51|43.7|41.5|43.81|41.61|43.7|41.5|0
1636375200000|2021-11-08 12:40:00|43.76|41.56|43.52|41.32|43.76|41.56|43.44|41.24|0
1636375500000|2021-11-08 12:45:00|43.49|41.29|43.38|41.18|43.54|41.34|43.28|41.08|0
1636375800000|2021-11-08 12:50:00|43.33|41.13|43.38|41.18|43.43|41.23|43.28|41.08|0
1636376100000|2021-11-08 12:55:00|43.41|41.21|43.38|41.18|43.41|41.21|43.22|41.02|0
1636376400000|2021-11-08 13:00:00|43.41|41.21|43.59|41.39|43.59|41.39|43.38|41.18|0
1636376700000|2021-11-08 13:05:00|43.54|41.34|43.8|41.6|43.96|41.76|43.48|41.28|0
1636377000000|2021-11-08 13:10:00|43.86|41.66|43.91|41.71|43.91|41.71|43.7|41.5|0
1636377300000|2021-11-08 13:15:00|43.96|41.76|43.91|41.71|43.96|41.76|43.85|41.65|0
1636377600000|2021-11-08 13:20:00|43.96|41.76|44.12|41.92|44.17|41.97|43.91|41.71|0
1636377900000|2021-11-08 13:25:00|44.17|41.97|44.28|42.08|44.39|42.19|44.12|41.92|0
1636378200000|2021-11-08 13:30:00|44.33|42.13|44.28|42.08|44.33|42.13|44.12|41.92|0
1636378500000|2021-11-08 13:35:00|44.23|42.03|44.55|42.35|44.6|42.4|44.22|42.02|0
1636378800000|2021-11-08 13:40:00|44.6|42.4|44|41.8|44.6|42.4|43.73|41.53|0
1636379100000|2021-11-08 13:45:00|43.94|41.74|43.94|41.74|44.05|41.85|43.89|41.69|0
1636379400000|2021-11-08 13:50:00|44|41.8|44.1|41.9|44.16|41.96|44|41.8|0
1636379700000|2021-11-08 13:55:00|44.16|41.96|44.37|42.17|44.37|42.17|44.16|41.96|0
1636380000000|2021-11-08 14:00:00|44.32|42.12|44.26|42.06|44.43|42.23|44.16|41.96|0
1636380300000|2021-11-08 14:05:00|44.32|42.12|44.37|42.17|44.42|42.22|44.21|42.01|0
1636380600000|2021-11-08 14:10:00|44.42|42.22|44.86|42.66|44.86|42.66|44.37|42.17|0
1636380900000|2021-11-08 14:15:00|44.8|42.6|44.75|42.55|44.86|42.66|44.53|42.33|0
1636381200000|2021-11-08 14:20:00|44.8|42.6|45.24|43.04|45.29|43.09|44.69|42.49|0
1636381500000|2021-11-08 14:25:00|45.18|42.98|44.8|42.6|45.18|42.98|44.74|42.54|0
1636381800000|2021-11-08 14:30:00|44.74|42.54|45.12|42.92|47.38|45.18|44.36|42.16|0
1636382100000|2021-11-08 14:35:00|45.01|42.81|44.53|42.33|47.24|45.04|44.42|42.22|0
1636382400000|2021-11-08 14:40:00|44.69|42.49|44.96|42.76|45.4|43.2|44.53|42.33|0
1636382700000|2021-11-08 14:45:00|45.02|42.82|45.07|42.87|45.24|43.04|44.36|42.16|0
1636383000000|2021-11-08 14:50:00|45.18|42.98|44.74|42.54|45.45|43.25|44.42|42.22|0
1636383300000|2021-11-08 14:55:00|44.69|42.49|44.74|42.54|44.74|42.54|43.82|41.62|0
1636383600000|2021-11-08 15:00:00|44.79|42.59|43.55|41.35|44.85|42.65|43.5|41.3|0
1636383900000|2021-11-08 15:05:00|43.61|41.41|43.82|41.62|44.25|42.05|43.55|41.35|0
1636384200000|2021-11-08 15:10:00|43.77|41.57|44.46|42.26|44.68|42.48|43.77|41.57|0
1636384500000|2021-11-08 15:15:00|44.41|42.21|44.95|42.75|45.12|42.92|44.41|42.21|0
1636384800000|2021-11-08 15:20:00|45.01|42.81|49.08|46.88|49.42|47.22|45.01|42.81|0
1636385100000|2021-11-08 15:25:00|49.02|46.82|48.62|46.42|49.47|47.27|48.56|46.36|0
1636385400000|2021-11-08 15:30:00|48.68|46.48|48.84|46.64|49.3|47.1|48.28|46.08|0
1636385700000|2021-11-08 15:35:00|48.9|46.7|48.05|45.85|49.19|46.99|48|45.8|0
1636386000000|2021-11-08 15:40:00|48.11|45.91|47.72|45.52|48.28|46.08|46.94|44.74|0
1636386300000|2021-11-08 15:45:00|47.66|45.46|48.78|46.58|48.78|46.58|47.55|45.35|0
1636386600000|2021-11-08 15:50:00|48.73|46.53|48.27|46.07|48.73|46.53|48.16|45.96|0
1636386900000|2021-11-08 15:55:00|48.22|46.02|47.82|45.62|48.27|46.07|47.8|45.6|0
1636387200000|2021-11-08 16:00:00|47.88|45.68|48.1|45.9|48.33|46.13|47.54|45.34|0
1636387500000|2021-11-08 16:05:00|48.05|45.85|47.54|45.34|48.05|45.85|47.15|44.95|0
1636387800000|2021-11-08 16:10:00|47.49|45.29|47.1|44.9|47.65|45.45|47.04|44.84|0
1636388100000|2021-11-08 16:15:00|47.15|44.95|47.87|45.67|47.93|45.73|46.93|44.73|0
1636388400000|2021-11-08 16:20:00|47.82|45.62|47.87|45.67|48.15|45.95|47.65|45.45|0
1636388700000|2021-11-08 16:25:00|47.93|45.73|48.77|46.57|48.77|46.57|47.93|45.73|0
1636389000000|2021-11-08 16:30:00|48.71|46.51|48.48|46.28|48.99|46.79|48.32|46.12|0
1636389300000|2021-11-08 16:35:00|48.54|46.34|48.15|45.95|48.77|46.57|48.03|45.83|0
1636389600000|2021-11-08 16:40:00|48.2|46|47.86|45.66|48.26|46.06|47.86|45.66|0
1636389900000|2021-11-08 16:45:00|47.81|45.61|47.7|45.5|48.14|45.94|47.7|45.5|0
1636390200000|2021-11-08 16:50:00|47.75|45.55|47.69|45.49|47.81|45.61|47.31|45.11|0
1636390500000|2021-11-08 16:55:00|47.64|45.44|47.36|45.16|47.64|45.44|47.14|44.94|0
1636390800000|2021-11-08 17:00:00|47.31|45.11|46.48|44.28|47.58|45.38|46.48|44.28|0
1636391100000|2021-11-08 17:05:00|46.59|44.39|47.48|45.28|47.59|45.39|46.49|44.29|0
1636391400000|2021-11-08 17:10:00|47.53|45.33|47.2|45|47.76|45.56|47.2|45|0
1636391700000|2021-11-08 17:15:00|47.26|45.06|45.5|43.3|47.31|45.11|44.85|42.65|0
1636392000000|2021-11-08 17:20:00|45.55|43.35|45.49|43.29|45.71|43.51|45.28|43.08|0
1636392300000|2021-11-08 17:25:00|45.55|43.35|45.49|43.29|45.71|43.51|45.38|43.18|0
1636392600000|2021-11-08 17:30:00|45.55|43.35|45.82|43.62|45.93|43.73|45.11|42.91|0
1636392900000|2021-11-08 17:35:00|45.87|43.67|45.11|42.91|45.87|43.67|45.11|42.91|0
1636393200000|2021-11-08 17:40:00|45.06|42.86|45.49|43.29|45.6|43.4|45.06|42.86|0
1636393500000|2021-11-08 17:45:00|45.54|43.34|45.38|43.18|45.76|43.56|45.27|43.07|0
1636393800000|2021-11-08 17:50:00|45.32|43.12|45.16|42.96|45.38|43.18|45.05|42.85|0
1636394100000|2021-11-08 17:55:00|45.22|43.02|45.54|43.34|45.54|43.34|44.73|42.53|0
1636394400000|2021-11-08 18:00:00|45.59|43.39|45.37|43.17|45.59|43.39|45.21|43.01|0
1636394700000|2021-11-08 18:05:00|45.48|43.28|45.37|43.17|45.65|43.45|45.32|43.12|0
1636395000000|2021-11-08 18:10:00|45.43|43.23|45.86|43.66|46.19|43.99|45.26|43.06|0
1636395300000|2021-11-08 18:15:00|45.81|43.61|45.97|43.77|46.02|43.82|45.59|43.39|0
1636395600000|2021-11-08 18:20:00|46.02|43.82|46.19|43.99|46.3|44.1|45.97|43.77|0
1636395900000|2021-11-08 18:25:00|46.24|44.04|46.07|43.87|46.35|44.15|46.02|43.82|0
1636396200000|2021-11-08 18:30:00|46.02|43.82|45.75|43.55|46.24|44.04|45.75|43.55|0
1636396500000|2021-11-08 18:35:00|45.8|43.6|45.96|43.76|46.07|43.87|45.64|43.44|0
1636396800000|2021-11-08 18:40:00|45.91|43.71|46.12|43.92|46.18|43.98|45.85|43.65|0
1636397100000|2021-11-08 18:45:00|46.07|43.87|46.18|43.98|46.34|44.14|45.91|43.71|0
1636397400000|2021-11-08 18:50:00|46.12|43.92|46.4|44.2|46.45|44.25|46.12|43.92|0
1636397700000|2021-11-08 18:55:00|46.34|44.14|46.45|44.25|46.62|44.42|46.34|44.14|0
1636398000000|2021-11-08 19:00:00|46.39|44.19|46.95|44.75|47|44.8|46.39|44.19|0
1636398300000|2021-11-08 19:05:00|46.89|44.69|47|44.8|47.17|44.97|46.72|44.52|0
1636398600000|2021-11-08 19:10:00|47.06|44.86|46.72|44.52|47.06|44.86|46.67|44.47|0
1636398900000|2021-11-08 19:15:00|46.78|44.58|47.13|44.93|47.33|45.13|46.72|44.52|0
1636399200000|2021-11-08 19:20:00|47.16|44.96|46.55|44.35|47.16|44.96|46.33|44.13|0
1636399500000|2021-11-08 19:25:00|46.52|44.32|46.28|44.08|46.52|44.32|46.17|43.97|0
1636399800000|2021-11-08 19:30:00|46.22|44.02|46.77|44.57|47.05|44.85|46.22|44.02|0
1636400100000|2021-11-08 19:35:00|46.72|44.52|46.77|44.57|46.77|44.57|46.55|44.35|0
1636400400000|2021-11-08 19:40:00|46.82|44.62|46.99|44.79|47.05|44.85|46.71|44.51|0
1636400700000|2021-11-08 19:45:00|46.93|44.73|46.99|44.79|47.21|45.01|46.88|44.68|0
1636401000000|2021-11-08 19:50:00|47.04|44.84|46.76|44.56|47.1|44.9|46.76|44.56|0
1636401300000|2021-11-08 19:55:00|46.82|44.62|47.38|45.18|47.38|45.18|46.76|44.56|0
1636401600000|2021-11-08 20:00:00|47.32|45.12|47.26|45.06|47.38|45.18|46.98|44.78|0
1636401900000|2021-11-08 20:05:00|47.32|45.12|44.91|42.71|47.62|45.42|44.8|42.6|0
1636402200000|2021-11-08 20:10:00|44.85|42.65|44.8|42.6|44.96|42.76|44.42|42.22|0
1636402500000|2021-11-08 20:15:00|44.85|42.65|44.74|42.54|44.9|42.7|44.58|42.38|0
1636402800000|2021-11-08 20:20:00|44.79|42.59|44.68|42.48|45.12|42.92|44.63|42.43|0
1636403100000|2021-11-08 20:25:00|44.74|42.54|44.36|42.16|44.77|42.57|43.98|41.78|0
1636403400000|2021-11-08 20:30:00|44.33|42.13|44.52|42.32|44.63|42.43|44.14|41.94|0
1636403700000|2021-11-08 20:35:00|44.47|42.27|44.68|42.48|44.84|42.64|44.41|42.21|0
1636404000000|2021-11-08 20:40:00|44.63|42.43|43.77|41.57|44.63|42.43|43.77|41.57|0
1636404300000|2021-11-08 20:45:00|43.82|41.62|43.23|41.03|43.82|41.62|43.18|40.98|0
1636404600000|2021-11-08 20:50:00|43.71|41.51|44.46|42.26|44.68|42.48|43.6|41.4|0
1636404900000|2021-11-08 20:55:00|44.51|42.31|44.03|41.83|44.51|42.31|43.87|41.67|0
1636405200000|2021-11-08 21:00:00|43.87|41.67|43.18|40.98|44.24|42.04|43.02|40.82|0
1636405500000|2021-11-08 21:05:00|43.28|41.08|43.39|41.19|43.44|41.24|43.18|40.98|0
1636405800000|2021-11-08 21:10:00|43.41|41.21|43.7|41.5|43.81|41.61|43.28|41.08|0
1636406100000|2021-11-08 21:15:00|43.64|41.04|43.42|40.82|43.69|41.09|43.42|40.82|0
1636406400000|2021-11-08 21:20:00|43.37|40.77|43.53|40.93|43.58|40.98|43.37|40.77|0
1636406700000|2021-11-08 21:25:00|43.48|40.88|43.42|40.82|43.63|41.03|43.42|40.82|0
1636407000000|2021-11-08 21:30:00|43.47|40.87|43.58|40.98|43.74|41.14|43.42|40.82|0
1636407300000|2021-11-08 21:35:00|43.53|40.93|43.47|40.87|43.55|40.95|43.42|40.82|0
1636407600000|2021-11-08 21:40:00|43.52|40.92|43.63|41.03|43.74|41.14|43.52|40.92|0
1636407900000|2021-11-08 21:45:00|43.68|41.08|43.57|40.97|43.73|41.13|43.52|40.92|0
1636408200000|2021-11-08 21:50:00|43.63|41.03|43.79|41.19|43.84|41.24|43.63|41.03|0
1636408500000|2021-11-08 21:55:00|43.73|41.13|43.7|41.1|43.84|41.24|43.62|41.02|0
1636408800000|2021-11-08 22:00:00|43.68|41.08|43.67|41.07|43.69|41.09|43.67|41.07|0
1636409100000|2021-11-08 22:05:00|43.66|41.06|43.58|40.98|43.73|41.13|43.57|40.97|0
1636409400000|2021-11-08 22:10:00|43.57|40.97|43.57|40.97|43.6|41|43.57|40.97|0
1636410000000|2021-11-08 22:20:00|43.56|40.96|43.57|40.97|43.57|40.97|43.55|40.95|0
1636410300000|2021-11-08 22:25:00|43.58|40.98|43.49|40.89|43.58|40.98|43.49|40.89|0
1636410600000|2021-11-08 22:30:00|43.48|40.88|43.53|40.93|43.53|40.93|43.48|40.88|0
1636410900000|2021-11-08 22:35:00|43.55|40.95|43.51|40.91|43.55|40.95|43.5|40.9|0
1636411200000|2021-11-08 22:40:00|43.52|40.92|43.53|40.93|43.53|40.93|43.5|40.9|0
1636411500000|2021-11-08 22:45:00|43.52|40.92|43.54|40.94|43.54|40.94|43.51|40.91|0
1636411800000|2021-11-08 22:50:00|43.52|40.92|43.42|40.82|43.52|40.92|43.42|40.82|0
1636412100000|2021-11-08 22:55:00|43.46|40.86|43.46|40.86|43.46|40.86|43.41|40.81|0
1636412400000|2021-11-08 23:00:00|43.53|40.93|43.5|40.9|43.71|41.11|43.29|40.69|0
1636412700000|2021-11-08 23:05:00|43.45|40.85|43.5|40.9|43.5|40.9|43.39|40.79|0
1636413000000|2021-11-08 23:10:00|43.52|40.92|43.13|40.53|43.55|40.95|43.08|40.48|0
1636413300000|2021-11-08 23:15:00|43.18|40.58|42.81|40.21|43.23|40.63|42.81|40.21|0
1636413600000|2021-11-08 23:20:00|42.86|40.26|42.92|40.32|42.97|40.37|42.81|40.21|0
1636413900000|2021-11-08 23:25:00|42.97|40.37|43.28|40.68|43.33|40.73|42.97|40.37|0
1636414200000|2021-11-08 23:30:00|43.33|40.73|43.28|40.68|43.33|40.73|43.12|40.52|0
1636414500000|2021-11-08 23:35:00|43.23|40.63|43.23|40.63|43.39|40.79|43.17|40.57|0
1636414800000|2021-11-08 23:40:00|43.28|40.68|43.38|40.78|43.49|40.89|43.28|40.68|0
1636415100000|2021-11-08 23:45:00|43.33|40.73|43.17|40.57|43.59|40.99|43.17|40.57|0
1636415400000|2021-11-08 23:50:00|43.12|40.52|43.01|40.41|43.22|40.62|42.96|40.36|0
1636415700000|2021-11-08 23:55:00|42.96|40.36|42.98|40.38|43.17|40.57|42.91|40.31|0
1636416000000|2021-11-09 00:00:00|43.01|40.41|42.96|40.36|43.11|40.51|42.75|40.15|0
1636416300000|2021-11-09 00:05:00|43.01|40.41|43.11|40.51|43.27|40.67|42.98|40.38|0
1636416600000|2021-11-09 00:10:00|43.14|40.54|42.82|40.22|43.17|40.57|42.82|40.22|0
1636416900000|2021-11-09 00:15:00|42.8|40.2|42.28|39.68|42.8|40.2|42.28|39.68|0
1636417200000|2021-11-09 00:20:00|42.33|39.73|42.51|39.91|42.53|39.93|42.33|39.73|0
1636417500000|2021-11-09 00:25:00|42.48|39.88|41.96|39.36|42.48|39.88|41.91|39.31|0
1636417800000|2021-11-09 00:30:00|42.01|39.41|41.81|39.21|42.12|39.52|41.76|39.16|0
1636418100000|2021-11-09 00:35:00|41.83|39.23|41.86|39.26|42.06|39.46|41.7|39.1|0
1636418400000|2021-11-09 00:40:00|41.96|39.36|41.86|39.26|42.01|39.41|41.8|39.2|0
1636418700000|2021-11-09 00:45:00|41.91|39.31|41.96|39.36|41.96|39.36|41.8|39.2|0
1636419000000|2021-11-09 00:50:00|41.91|39.31|41.85|39.25|41.91|39.31|41.75|39.15|0
1636419300000|2021-11-09 00:55:00|41.8|39.2|41.7|39.1|41.8|39.2|41.54|38.94|0
1636419600000|2021-11-09 01:00:00|41.65|39.05|41.54|38.94|41.8|39.2|41.49|38.89|0
1636419900000|2021-11-09 01:05:00|41.59|38.99|41.59|38.99|41.65|39.05|41.49|38.89|0
1636420200000|2021-11-09 01:10:00|41.64|39.04|41.8|39.2|41.8|39.2|41.59|38.99|0
1636420500000|2021-11-09 01:15:00|41.85|39.25|41.9|39.3|41.95|39.35|41.74|39.14|0
1636420800000|2021-11-09 01:20:00|41.95|39.35|41.9|39.3|41.95|39.35|41.74|39.14|0
1636421100000|2021-11-09 01:25:00|41.84|39.24|41.74|39.14|41.84|39.24|41.69|39.09|0
1636421400000|2021-11-09 01:30:00|41.69|39.09|41.51|38.91|41.74|39.14|41.43|38.83|0
1636421700000|2021-11-09 01:35:00|41.53|38.93|41.58|38.98|41.64|39.04|41.28|38.68|0
1636422000000|2021-11-09 01:40:00|41.61|39.01|41.48|38.88|41.64|39.04|41.43|38.83|0
1636422300000|2021-11-09 01:45:00|41.43|38.83|41.58|38.98|41.68|39.08|41.38|38.78|0
1636422600000|2021-11-09 01:50:00|41.53|38.93|41.68|39.08|41.73|39.13|41.53|38.93|0
1636422900000|2021-11-09 01:55:00|41.63|39.03|41.58|38.98|41.73|39.13|41.37|38.77|0
1636423200000|2021-11-09 02:00:00|41.63|39.03|41.81|39.21|41.89|39.29|41.53|38.93|0
1636423500000|2021-11-09 02:05:00|41.78|39.18|41.83|39.23|41.88|39.28|41.78|39.18|0
1636423800000|2021-11-09 02:10:00|41.86|39.26|42.09|39.49|42.19|39.59|41.86|39.26|0
1636424100000|2021-11-09 02:15:00|42.14|39.54|42.19|39.59|42.19|39.59|42.04|39.44|0
1636424400000|2021-11-09 02:20:00|42.14|39.54|42.14|39.54|42.19|39.59|42.09|39.49|0
1636424700000|2021-11-09 02:25:00|42.09|39.49|42.08|39.48|42.14|39.54|42.03|39.43|0
1636425000000|2021-11-09 02:30:00|42.03|39.43|42.03|39.43|42.03|39.43|41.93|39.33|0
1636425300000|2021-11-09 02:35:00|41.98|39.38|42.08|39.48|42.13|39.53|41.98|39.38|0
1636425600000|2021-11-09 02:40:00|42.11|39.51|42.08|39.48|42.18|39.58|42.03|39.43|0
1636425900000|2021-11-09 02:45:00|42.13|39.53|42.18|39.58|42.23|39.63|42.08|39.48|0
1636426200000|2021-11-09 02:50:00|42.23|39.63|42.28|39.68|42.28|39.68|42.18|39.58|0
1636426500000|2021-11-09 02:55:00|42.23|39.63|42.13|39.53|42.28|39.68|42.13|39.53|0
1636426800000|2021-11-09 03:00:00|42.15|39.55|42.02|39.42|42.15|39.55|41.97|39.37|0
1636427100000|2021-11-09 03:05:00|41.97|39.37|42.12|39.52|42.12|39.52|41.92|39.32|0
1636427400000|2021-11-09 03:10:00|42.18|39.58|42.02|39.42|42.23|39.63|42.02|39.42|0
1636427700000|2021-11-09 03:15:00|41.99|39.39|42.02|39.42|42.07|39.47|41.97|39.37|0
1636428000000|2021-11-09 03:20:00|42.07|39.47|42.07|39.47|42.07|39.47|41.97|39.37|0
1636428300000|2021-11-09 03:25:00|42.12|39.52|42.07|39.47|42.12|39.52|42.04|39.44|0
1636428600000|2021-11-09 03:30:00|42.12|39.52|42.76|40.16|42.97|40.37|42.12|39.52|0
1636428900000|2021-11-09 03:35:00|42.71|40.11|42.55|39.95|42.71|40.11|42.39|39.79|0
1636429200000|2021-11-09 03:40:00|42.5|39.9|42.5|39.9|42.6|40|42.5|39.9|0
1636429500000|2021-11-09 03:45:00|42.55|39.95|42.29|39.69|42.55|39.95|42.24|39.64|0
1636429800000|2021-11-09 03:50:00|42.24|39.64|42.03|39.43|42.29|39.69|42.03|39.43|0
1636430100000|2021-11-09 03:55:00|42.08|39.48|42.23|39.63|42.23|39.63|41.98|39.38|0
1636430400000|2021-11-09 04:00:00|42.26|39.66|42.36|39.76|42.39|39.79|42.23|39.63|0
1636430700000|2021-11-09 04:05:00|42.39|39.79|42.39|39.79|42.39|39.79|42.33|39.73|0
1636431000000|2021-11-09 04:10:00|42.33|39.73|42.28|39.68|42.41|39.81|42.28|39.68|0
1636431300000|2021-11-09 04:15:00|42.23|39.63|42.18|39.58|42.28|39.68|42.18|39.58|0
1636431600000|2021-11-09 04:20:00|42.13|39.53|42.23|39.63|42.23|39.63|42.07|39.47|0
1636431900000|2021-11-09 04:25:00|42.18|39.58|42.33|39.73|42.33|39.73|42.18|39.58|0
1636432200000|2021-11-09 04:30:00|42.28|39.68|42.48|39.88|42.48|39.88|42.28|39.68|0
1636432500000|2021-11-09 04:35:00|42.43|39.83|42.48|39.88|42.53|39.93|42.4|39.8|0
1636432800000|2021-11-09 04:40:00|42.43|39.83|42.43|39.83|42.48|39.88|42.38|39.78|0
1636433100000|2021-11-09 04:45:00|42.38|39.78|42.32|39.72|42.43|39.83|42.27|39.67|0
1636433400000|2021-11-09 04:50:00|42.3|39.7|42.27|39.67|42.32|39.72|42.27|39.67|0
1636433700000|2021-11-09 04:55:00|42.22|39.62|42.32|39.72|42.32|39.72|42.17|39.57|0
1636434000000|2021-11-09 05:00:00|42.37|39.77|42.42|39.82|42.53|39.93|42.37|39.77|0
1636434300000|2021-11-09 05:05:00|42.37|39.77|42.47|39.87|42.52|39.92|42.37|39.77|0
1636434600000|2021-11-09 05:10:00|42.52|39.92|42.42|39.82|42.52|39.92|42.42|39.82|0
1636434900000|2021-11-09 05:15:00|42.44|39.84|42.57|39.97|42.63|40.03|42.42|39.82|0
1636435200000|2021-11-09 05:20:00|42.6|40|42.68|40.08|42.68|40.08|42.57|39.97|0
1636435500000|2021-11-09 05:25:00|42.7|40.1|42.78|40.18|42.93|40.33|42.62|40.02|0
1636435800000|2021-11-09 05:30:00|42.8|40.2|42.72|40.12|42.83|40.23|42.72|40.12|0
1636436100000|2021-11-09 05:35:00|42.7|40.1|43.04|40.44|43.04|40.44|42.7|40.1|0
1636436400000|2021-11-09 05:40:00|43.14|40.54|43.24|40.64|43.3|40.7|43.09|40.49|0
1636436700000|2021-11-09 05:45:00|43.3|40.7|43.51|40.91|43.56|40.96|43.24|40.64|0
1636437000000|2021-11-09 05:50:00|43.45|40.85|43.4|40.8|43.51|40.91|43.4|40.8|0
1636437300000|2021-11-09 05:55:00|43.45|40.85|43.45|40.85|43.5|40.9|43.29|40.69|0
1636437600000|2021-11-09 06:00:00|43.56|40.96|43.71|41.11|43.77|41.17|43.56|40.96|0
1636437900000|2021-11-09 06:05:00|43.68|41.08|43.66|41.06|43.68|41.08|43.61|41.01|0
1636438200000|2021-11-09 06:10:00|43.63|41.03|43.6|41|43.66|41.06|43.52|40.92|0
1636438500000|2021-11-09 06:15:00|43.55|40.95|43.55|40.95|43.55|40.95|43.44|40.84|0
1636438800000|2021-11-09 06:20:00|43.6|41|43.29|40.69|43.66|41.06|43.29|40.69|0
1636439100000|2021-11-09 06:25:00|43.34|40.74|43.34|40.74|43.44|40.84|43.29|40.69|0
1636439400000|2021-11-09 06:30:00|43.39|40.79|43.6|41|43.6|41|43.39|40.79|0
1636439700000|2021-11-09 06:35:00|43.62|41.02|43.52|40.92|43.7|41.1|43.49|40.89|0
1636440000000|2021-11-09 06:40:00|43.54|40.94|43.38|40.78|43.54|40.94|43.38|40.78|0
1636440300000|2021-11-09 06:45:00|42.58|39.98|43.44|40.84|43.49|40.89|42.58|39.98|0
1636440600000|2021-11-09 06:50:00|43.46|40.86|43.49|40.89|43.54|40.94|43.41|40.81|0
1636440900000|2021-11-09 06:55:00|43.51|40.91|43.49|40.89|43.54|40.94|43.43|40.83|0
1636441200000|2021-11-09 07:00:00|43.54|40.94|43.38|40.78|43.59|40.99|43.38|40.78|0
1636441500000|2021-11-09 07:05:00|43.4|40.8|43.43|40.83|43.48|40.88|43.27|40.67|0
1636441800000|2021-11-09 07:10:00|43.4|40.8|43.43|40.83|43.53|40.93|43.38|40.78|0
1636442100000|2021-11-09 07:15:00|43.48|40.88|43.59|40.99|43.64|41.04|43.38|40.78|0
1636442400000|2021-11-09 07:20:00|43.53|40.93|43.77|41.17|43.85|41.25|43.53|40.93|0
1636442700000|2021-11-09 07:25:00|43.8|41.2|43.69|41.09|43.8|41.2|43.53|40.93|0
1636443000000|2021-11-09 07:30:00|43.64|41.04|43.63|41.03|43.74|41.14|43.58|40.98|0
1636443300000|2021-11-09 07:35:00|43.66|41.06|43.45|40.85|43.66|41.06|43.45|40.85|0
1636443600000|2021-11-09 07:40:00|43.42|40.82|43.34|40.74|43.47|40.87|43.26|40.66|0
1636443900000|2021-11-09 07:45:00|43.37|40.77|43.1|40.5|43.42|40.82|43.08|40.48|0
1636444200000|2021-11-09 07:50:00|43.16|40.56|43.21|40.61|43.21|40.61|43.05|40.45|0
1636444500000|2021-11-09 07:55:00|43.15|40.55|43.21|40.61|43.21|40.61|43.07|40.47|0
1636444800000|2021-11-09 08:00:00|43.15|40.55|44.22|41.62|44.54|41.94|42.72|40.12|0
1636445100000|2021-11-09 08:05:00|44.02|41.82|44.65|42.45|44.76|42.56|44.02|41.82|0
1636445400000|2021-11-09 08:10:00|44.6|42.4|45.24|43.04|45.35|43.15|44.55|42.35|0
1636445700000|2021-11-09 08:15:00|45.3|43.1|44.94|42.74|45.35|43.15|44.59|42.39|0
1636446000000|2021-11-09 08:20:00|44.92|42.72|45.18|42.98|45.35|43.15|44.92|42.72|0
1636446300000|2021-11-09 08:25:00|45.13|42.93|44.86|42.66|45.18|42.98|44.81|42.61|0
1636446600000|2021-11-09 08:30:00|44.91|42.71|45.51|43.31|45.51|43.31|44.91|42.71|0
1636446900000|2021-11-09 08:35:00|45.56|43.36|45.4|43.2|45.67|43.47|45.4|43.2|0
1636447200000|2021-11-09 08:40:00|45.45|43.25|45.61|43.41|45.72|43.52|45.34|43.14|0
1636447500000|2021-11-09 08:45:00|45.56|43.36|45.78|43.58|45.78|43.58|45.45|43.25|0
1636447800000|2021-11-09 08:50:00|45.72|43.52|45.83|43.63|45.83|43.63|45.67|43.47|0
1636448100000|2021-11-09 08:55:00|45.8|43.6|45.66|43.46|45.94|43.74|45.56|43.36|0
1636448400000|2021-11-09 09:00:00|45.61|43.41|45.44|43.24|45.66|43.46|45.39|43.19|0
1636448700000|2021-11-09 09:05:00|45.42|43.22|45.31|43.11|45.42|43.22|45.23|43.03|0
1636449000000|2021-11-09 09:10:00|45.33|43.13|45.5|43.3|45.61|43.41|45.28|43.08|0
1636449300000|2021-11-09 09:15:00|45.55|43.35|45.44|43.24|45.66|43.46|45.39|43.19|0
1636449600000|2021-11-09 09:20:00|45.39|43.19|45.38|43.18|45.44|43.24|45.28|43.08|0
1636449900000|2021-11-09 09:25:00|45.33|43.13|45.22|43.02|45.33|43.13|44.95|42.75|0
1636450200000|2021-11-09 09:30:00|45.25|43.05|45.44|43.24|45.44|43.24|45.16|42.96|0
1636450500000|2021-11-09 09:35:00|45.38|43.18|45.43|43.23|45.49|43.29|45.27|43.07|0
1636450800000|2021-11-09 09:40:00|45.41|43.21|45.6|43.4|45.6|43.4|45.32|43.12|0
1636451100000|2021-11-09 09:45:00|45.62|43.42|45.7|43.5|45.81|43.61|45.6|43.4|0
1636451400000|2021-11-09 09:50:00|45.73|43.53|45.7|43.5|45.76|43.56|45.65|43.45|0
1636451700000|2021-11-09 09:55:00|45.76|43.56|45.73|43.53|45.87|43.67|45.65|43.45|0
1636452000000|2021-11-09 10:00:00|45.7|43.5|45.7|43.5|45.86|43.66|45.7|43.5|0
1636452300000|2021-11-09 10:05:00|45.73|43.53|45.81|43.61|45.81|43.61|45.7|43.5|0
1636452600000|2021-11-09 10:10:00|45.75|43.55|46.19|43.99|46.19|43.99|45.75|43.55|0
1636452900000|2021-11-09 10:15:00|46.24|44.04|46.08|43.88|46.24|44.04|46.02|43.82|0
1636453200000|2021-11-09 10:20:00|46.02|43.82|46.08|43.88|46.13|43.93|46.02|43.82|0
1636453500000|2021-11-09 10:25:00|46.02|43.82|45.91|43.71|46.08|43.88|45.86|43.66|0
1636453800000|2021-11-09 10:30:00|45.88|43.68|45.85|43.65|45.97|43.77|45.85|43.65|0
1636454100000|2021-11-09 10:35:00|45.8|43.6|45.91|43.71|45.96|43.76|45.69|43.49|0
1636454400000|2021-11-09 10:40:00|45.93|43.73|45.74|43.54|46.02|43.82|45.74|43.54|0
1636454700000|2021-11-09 10:45:00|45.71|43.51|45.35|43.15|46.01|43.81|45.18|42.98|0
1636455000000|2021-11-09 10:50:00|45.4|43.2|45.4|43.2|45.4|43.2|45.29|43.09|0
1636455300000|2021-11-09 10:55:00|45.45|43.25|44.58|42.38|45.45|43.25|44.52|42.32|0
1636455600000|2021-11-09 11:00:00|44.52|42.32|44.63|42.43|44.63|42.43|44.52|42.32|0
1636455900000|2021-11-09 11:05:00|44.58|42.38|44.31|42.11|44.58|42.38|44.31|42.11|0
1636456200000|2021-11-09 11:10:00|44.36|42.16|44.47|42.27|44.57|42.37|44.36|42.16|0
1636456500000|2021-11-09 11:15:00|44.52|42.32|44.84|42.64|44.84|42.64|44.52|42.32|0
1636456800000|2021-11-09 11:20:00|44.79|42.59|44.73|42.53|44.95|42.75|44.68|42.48|0
1636457100000|2021-11-09 11:25:00|44.71|42.51|44.62|42.42|44.73|42.53|44.62|42.42|0
1636457400000|2021-11-09 11:30:00|44.57|42.37|44.62|42.42|44.68|42.48|44.52|42.32|0
1636457700000|2021-11-09 11:35:00|44.65|42.45|44.62|42.42|44.68|42.48|44.57|42.37|0
1636458000000|2021-11-09 11:40:00|44.68|42.48|44.62|42.42|44.68|42.48|44.57|42.37|0
1636458300000|2021-11-09 11:45:00|44.65|42.45|44.62|42.42|44.73|42.53|44.56|42.36|0
1636458600000|2021-11-09 11:50:00|44.59|42.39|44.56|42.36|44.67|42.47|44.56|42.36|0
1636458900000|2021-11-09 11:55:00|44.51|42.31|44.56|42.36|44.67|42.47|44.51|42.31|0
1636459200000|2021-11-09 12:00:00|44.53|42.33|44.56|42.36|44.67|42.47|44.51|42.31|0
1636459500000|2021-11-09 12:05:00|44.51|42.31|44.61|42.41|44.67|42.47|44.45|42.25|0
1636459800000|2021-11-09 12:10:00|44.56|42.36|44.5|42.3|44.72|42.52|44.45|42.25|0
1636460100000|2021-11-09 12:15:00|44.45|42.25|44.45|42.25|44.53|42.33|44.39|42.19|0
1636460400000|2021-11-09 12:20:00|44.5|42.3|44.28|42.08|44.56|42.36|44.23|42.03|0
1636460700000|2021-11-09 12:25:00|44.26|42.06|44.5|42.3|44.55|42.35|44.23|42.03|0
1636461000000|2021-11-09 12:30:00|44.52|42.32|44.28|42.08|44.55|42.35|44.28|42.08|0
1636461300000|2021-11-09 12:35:00|44.23|42.03|44.07|41.87|44.23|42.03|43.93|41.73|0
1636461600000|2021-11-09 12:40:00|44.12|41.92|43.74|41.54|44.23|42.03|43.69|41.49|0
1636461900000|2021-11-09 12:45:00|43.8|41.6|43.32|41.12|43.8|41.6|42.79|40.59|0
1636462200000|2021-11-09 12:50:00|43.37|41.17|43.37|41.17|43.53|41.33|43.34|41.14|0
1636462500000|2021-11-09 12:55:00|43.4|41.2|43.16|40.96|43.48|41.28|43.1|40.9|0
1636462800000|2021-11-09 13:00:00|43.13|40.93|43.05|40.85|43.26|41.06|42.95|40.75|0
1636463100000|2021-11-09 13:05:00|43.1|40.9|43.42|41.22|43.52|41.32|43.1|40.9|0
1636463400000|2021-11-09 13:10:00|43.47|41.27|43.52|41.32|43.58|41.38|43.42|41.22|0
1636463700000|2021-11-09 13:15:00|43.47|41.27|43.68|41.48|43.68|41.48|43.42|41.22|0
1636464000000|2021-11-09 13:20:00|43.63|41.43|43.63|41.43|43.73|41.53|43.63|41.43|0
1636464300000|2021-11-09 13:25:00|43.57|41.37|43.89|41.69|43.89|41.69|43.52|41.32|0
1636464600000|2021-11-09 13:30:00|43.92|41.72|44.16|41.96|44.27|42.07|43.84|41.64|0
1636464900000|2021-11-09 13:35:00|44.21|42.01|44.26|42.06|44.26|42.06|44.05|41.85|0
1636465200000|2021-11-09 13:40:00|44.21|42.01|44.75|42.55|44.8|42.6|44.21|42.01|0
1636465500000|2021-11-09 13:45:00|44.69|42.49|44.8|42.6|44.86|42.66|44.69|42.49|0
1636465800000|2021-11-09 13:50:00|44.75|42.55|44.53|42.33|44.85|42.65|44.53|42.33|0
1636466100000|2021-11-09 13:55:00|44.47|42.27|44.47|42.27|44.53|42.33|44.31|42.11|0
1636466400000|2021-11-09 14:00:00|44.53|42.33|44.69|42.49|44.8|42.6|44.53|42.33|0
1636466700000|2021-11-09 14:05:00|44.63|42.43|44.52|42.32|44.69|42.49|44.47|42.27|0
1636467000000|2021-11-09 14:10:00|44.58|42.38|44.52|42.32|44.63|42.43|44.42|42.22|0
1636467300000|2021-11-09 14:15:00|44.58|42.38|44.95|42.75|44.95|42.75|44.52|42.32|0
1636467600000|2021-11-09 14:20:00|45.01|42.81|44.95|42.75|45.12|42.92|44.9|42.7|0
1636467900000|2021-11-09 14:25:00|45.01|42.81|45.11|42.91|45.28|43.08|44.95|42.75|0
1636468200000|2021-11-09 14:30:00|45.44|43.24|45.06|42.86|45.55|43.35|44.9|42.7|0
1636468500000|2021-11-09 14:35:00|44.95|42.75|45.28|43.08|46.16|43.96|44.79|42.59|0
1636468800000|2021-11-09 14:40:00|45.39|43.19|44.84|42.64|45.66|43.46|44.84|42.64|0
1636469100000|2021-11-09 14:45:00|44.9|42.7|43.98|41.78|45.22|43.02|43.77|41.57|0
1636469400000|2021-11-09 14:50:00|44.04|41.84|43.24|41.04|44.36|42.16|42.88|40.68|0
1636469700000|2021-11-09 14:55:00|43.03|40.83|43.16|40.96|43.45|41.25|39.64|37.44|0
1636470000000|2021-11-09 15:00:00|43.22|41.02|41.89|39.69|44.31|42.11|41.74|39.54|0
1636470300000|2021-11-09 15:05:00|42.09|39.89|42.29|40.09|43.68|41.48|41.94|39.74|0
1636470600000|2021-11-09 15:10:00|42.19|39.99|43.78|41.58|43.78|41.58|41.94|39.74|0
1636470900000|2021-11-09 15:15:00|43.73|41.53|41.8|39.6|44.52|42.32|41.59|39.39|0
1636471200000|2021-11-09 15:20:00|41.92|39.72|41.64|39.44|42.36|40.16|41.24|39.04|0
1636471500000|2021-11-09 15:25:00|41.69|39.49|41.72|39.52|42.82|40.62|40.91|38.71|0
1636471800000|2021-11-09 15:30:00|41.67|39.47|43.11|40.91|43.11|40.91|41.67|39.47|0
1636472100000|2021-11-09 15:35:00|43.01|40.81|42.28|40.08|43.01|40.81|42.13|39.93|0
1636472400000|2021-11-09 15:40:00|42.38|40.18|43.27|41.07|43.32|41.12|42.25|40.05|0
1636472700000|2021-11-09 15:45:00|43.16|40.96|42.64|40.44|43.24|41.04|42.54|40.34|0
1636473000000|2021-11-09 15:50:00|42.69|40.49|42.38|40.18|42.8|40.6|42.02|39.82|0
1636473300000|2021-11-09 15:55:00|42.43|40.23|41.86|39.66|42.53|40.33|41.56|39.36|0
1636473600000|2021-11-09 16:00:00|41.89|39.69|42.53|40.33|42.58|40.38|41.89|39.69|0
1636473900000|2021-11-09 16:05:00|42.43|40.23|41.78|39.58|42.48|40.28|41.66|39.46|0
1636474200000|2021-11-09 16:10:00|41.71|39.51|40.8|38.6|41.71|39.51|40.05|37.85|0
1636474500000|2021-11-09 16:15:00|40.65|38.45|41.45|39.25|41.5|39.3|40.6|38.4|0
1636474800000|2021-11-09 16:20:00|41.35|39.15|41|38.8|41.91|39.71|41|38.8|0
1636475100000|2021-11-09 16:25:00|41.05|38.85|40.72|38.52|41.2|39|40.49|38.29|0
1636475400000|2021-11-09 16:30:00|40.74|38.54|41.04|38.84|41.6|39.4|40.74|38.54|0
1636475700000|2021-11-09 16:35:00|41.09|38.89|40.89|38.69|41.6|39.4|40.74|38.54|0
1636476000000|2021-11-09 16:40:00|40.99|38.79|42.34|40.14|42.34|40.14|40.84|38.64|0
1636476300000|2021-11-09 16:45:00|42.31|40.11|41.6|39.4|42.31|40.11|41.39|39.19|0
1636476600000|2021-11-09 16:50:00|41.65|39.45|40.74|38.54|41.7|39.5|40.59|38.39|0
1636476900000|2021-11-09 16:55:00|40.79|38.59|40.44|38.24|40.79|38.59|40.24|38.04|0
1636477200000|2021-11-09 17:00:00|40.39|38.19|39.6|37.4|40.39|38.19|39.5|37.3|0
1636477500000|2021-11-09 17:05:00|39.64|37.44|39.69|37.49|40.09|37.89|39.16|36.96|0
1636477800000|2021-11-09 17:10:00|39.79|37.59|40.58|38.38|40.83|38.63|39.79|37.59|0
1636478100000|2021-11-09 17:15:00|40.63|38.43|40.48|38.28|41.03|38.83|40.48|38.28|0
1636478400000|2021-11-09 17:20:00|40.5|38.3|40.68|38.48|40.88|38.68|40.28|38.08|0
1636478700000|2021-11-09 17:25:00|40.78|38.58|40.18|37.98|40.98|38.78|39.83|37.63|0
1636479000000|2021-11-09 17:30:00|40.13|37.93|40.68|38.48|40.78|38.58|39.93|37.73|0
1636479300000|2021-11-09 17:35:00|40.65|38.45|38.73|36.53|40.78|38.58|38.3|36.1|0
1636479600000|2021-11-09 17:40:00|38.69|36.49|39.22|37.02|39.32|37.12|38.27|36.07|0
1636479900000|2021-11-09 17:45:00|39.27|37.07|39.32|37.12|39.52|37.32|38.93|36.73|0
1636480200000|2021-11-09 17:50:00|39.29|37.09|39.39|37.19|39.91|37.71|39.29|37.09|0
1636480500000|2021-11-09 17:55:00|39.42|37.22|38.83|36.63|39.47|37.27|38.83|36.63|0
1636480800000|2021-11-09 18:00:00|38.88|36.68|39.22|37.02|39.32|37.12|38.78|36.58|0
1636481100000|2021-11-09 18:05:00|39.19|36.99|39.56|37.36|39.73|37.53|38.87|36.67|0
1636481400000|2021-11-09 18:10:00|39.51|37.31|39.07|36.87|39.51|37.31|39.07|36.87|0
1636481700000|2021-11-09 18:15:00|39.12|36.92|39.71|37.51|39.81|37.61|39.02|36.82|0
1636482000000|2021-11-09 18:20:00|39.61|37.41|39.56|37.36|39.66|37.46|39.31|37.11|0
1636482300000|2021-11-09 18:25:00|39.51|37.31|38.77|36.57|39.56|37.36|38.43|36.23|0
1636482600000|2021-11-09 18:30:00|38.82|36.62|39.11|36.91|39.31|37.11|38.82|36.62|0
1636482900000|2021-11-09 18:35:00|39.16|36.96|38.43|36.23|39.16|36.96|38.38|36.18|0
1636483200000|2021-11-09 18:40:00|38.45|36.25|38.38|36.18|38.72|36.52|38.23|36.03|0
1636483500000|2021-11-09 18:45:00|38.33|36.13|38.04|35.84|38.72|36.52|37.9|35.7|0
1636483800000|2021-11-09 18:50:00|38.09|35.89|37.8|35.6|38.28|36.08|37.7|35.5|0
1636484100000|2021-11-09 18:55:00|37.85|35.65|38.08|35.88|38.09|35.89|37.56|35.36|0
1636484400000|2021-11-09 19:00:00|38.04|35.84|38.37|36.17|38.66|36.46|37.75|35.55|0
1636484700000|2021-11-09 19:05:00|38.42|36.22|38.23|36.03|38.61|36.41|38.18|35.98|0
1636485000000|2021-11-09 19:10:00|38.27|36.07|38.32|36.12|38.32|36.12|37.94|35.74|0
1636485300000|2021-11-09 19:15:00|38.27|36.07|39.05|36.85|39.15|36.95|38.27|36.07|0
1636485600000|2021-11-09 19:20:00|39.1|36.9|38.48|36.28|39.59|37.39|38.48|36.28|0
1636485900000|2021-11-09 19:25:00|38.43|36.23|38.23|36.03|38.67|36.47|37.94|35.74|0
1636486200000|2021-11-09 19:30:00|38.19|35.99|38.9|36.7|39.02|36.82|37.94|35.74|0
1636486500000|2021-11-09 19:35:00|38.85|36.65|39.44|37.24|39.44|37.24|38.7|36.5|0
1636486800000|2021-11-09 19:40:00|39.49|37.29|39.49|37.29|39.73|37.53|39.29|37.09|0
1636487100000|2021-11-09 19:45:00|39.44|37.24|39.39|37.19|39.68|37.48|39.39|37.19|0
1636487400000|2021-11-09 19:50:00|39.43|37.23|39.48|37.28|39.48|37.28|38.84|36.64|0
1636487700000|2021-11-09 19:55:00|39.43|37.23|39.83|37.63|39.83|37.63|39.28|37.08|0
1636488000000|2021-11-09 20:00:00|39.78|37.58|39.73|37.53|39.93|37.73|39.43|37.23|0
1636488300000|2021-11-09 20:05:00|39.68|37.48|39.63|37.43|39.78|37.58|39.13|36.93|0
1636488600000|2021-11-09 20:10:00|39.58|37.38|39.08|36.88|39.68|37.48|39.03|36.83|0
1636488900000|2021-11-09 20:15:00|39.13|36.93|38.79|36.59|39.53|37.33|38.79|36.59|0
1636489200000|2021-11-09 20:20:00|38.84|36.64|39.62|37.42|39.62|37.42|38.79|36.59|0
1636489500000|2021-11-09 20:25:00|39.57|37.37|39.18|36.98|39.62|37.42|39.18|36.98|0
1636489800000|2021-11-09 20:30:00|39.23|37.03|39.18|36.98|39.32|37.12|38.69|36.49|0
1636490100000|2021-11-09 20:35:00|39.08|36.88|39.27|37.07|39.37|37.17|38.88|36.68|0
1636490400000|2021-11-09 20:40:00|39.32|37.12|40.07|37.87|40.22|38.02|39.27|37.07|0
1636490700000|2021-11-09 20:45:00|40.12|37.92|39.59|37.39|40.22|38.02|39.47|37.27|0
1636491000000|2021-11-09 20:50:00|39.76|37.56|39.76|37.56|39.81|37.61|39.42|37.22|0
1636491300000|2021-11-09 20:55:00|39.71|37.51|40.41|38.21|40.56|38.36|39.66|37.46|0
1636491600000|2021-11-09 21:00:00|40.31|38.11|39.81|37.61|40.31|38.11|39.61|37.41|0
1636491900000|2021-11-09 21:05:00|39.76|37.56|39.78|37.58|39.96|37.76|39.66|37.46|0
1636492200000|2021-11-09 21:10:00|39.76|37.56|39.76|37.56|39.81|37.61|39.61|37.41|0
1636492500000|2021-11-09 21:15:00|39.96|37.36|39.81|37.21|39.96|37.36|39.81|37.21|0
1636492800000|2021-11-09 21:20:00|39.86|37.26|39.81|37.21|39.91|37.31|39.81|37.21|0
1636493100000|2021-11-09 21:25:00|39.86|37.26|39.66|37.06|39.86|37.26|39.66|37.06|0
1636493400000|2021-11-09 21:30:00|39.71|37.11|39.75|37.15|39.75|37.15|39.66|37.06|0
1636493700000|2021-11-09 21:35:00|39.8|37.2|39.9|37.3|39.95|37.35|39.8|37.2|0
1636494000000|2021-11-09 21:40:00|39.93|37.33|39.8|37.2|39.95|37.35|39.8|37.2|0
1636494300000|2021-11-09 21:45:00|39.85|37.25|39.85|37.25|39.9|37.3|39.8|37.2|0
1636494600000|2021-11-09 21:50:00|39.9|37.3|39.8|37.2|39.9|37.3|39.8|37.2|0
1636494900000|2021-11-09 21:55:00|39.82|37.22|39.77|37.17|39.82|37.22|39.77|37.17|0
1636495200000|2021-11-09 22:00:00|39.84|37.24|39.83|37.23|39.85|37.25|39.75|37.15|0
1636495500000|2021-11-09 22:05:00|39.82|37.22|39.81|37.21|39.82|37.22|39.81|37.21|0
1636495800000|2021-11-09 22:10:00|39.79|37.19|39.79|37.19|39.8|37.2|39.76|37.16|0
1636496100000|2021-11-09 22:15:00|39.78|37.18|39.77|37.17|39.78|37.18|39.77|37.17|0
1636496400000|2021-11-09 22:20:00|39.75|37.15|39.75|37.15|39.77|37.17|39.68|37.08|0
1636496700000|2021-11-09 22:25:00|39.71|37.11|39.7|37.1|39.71|37.11|39.68|37.08|0
1636497000000|2021-11-09 22:30:00|39.68|37.08|39.75|37.15|39.8|37.2|39.68|37.08|0
1636497300000|2021-11-09 22:35:00|39.73|37.13|39.71|37.11|39.73|37.13|39.71|37.11|0
1636497600000|2021-11-09 22:40:00|39.69|37.09|39.69|37.09|39.77|37.17|39.69|37.09|0
1636497900000|2021-11-09 22:45:00|39.77|37.17|39.76|37.16|39.78|37.18|39.76|37.16|0
1636498200000|2021-11-09 22:50:00|39.78|37.18|39.76|37.16|39.79|37.19|39.76|37.16|0
1636498500000|2021-11-09 22:55:00|39.8|37.2|39.85|37.25|39.88|37.28|39.8|37.2|0
1636498800000|2021-11-09 23:00:00|39.71|37.11|39.48|36.88|39.8|37.2|39.24|36.64|0
1636499100000|2021-11-09 23:05:00|39.53|36.93|39.38|36.78|39.53|36.93|39.29|36.69|0
1636499400000|2021-11-09 23:10:00|39.53|36.93|39.43|36.83|39.58|36.98|39.33|36.73|0
1636499700000|2021-11-09 23:15:00|39.45|36.85|39.18|36.58|39.48|36.88|39.04|36.44|0
1636500000000|2021-11-09 23:20:00|39.23|36.63|39.09|36.49|39.28|36.68|39.09|36.49|0
1636500300000|2021-11-09 23:25:00|39.13|36.53|39.23|36.63|39.33|36.73|39.08|36.48|0
1636500600000|2021-11-09 23:30:00|39.28|36.68|39.38|36.78|39.38|36.78|39.13|36.53|0
1636500900000|2021-11-09 23:35:00|39.33|36.73|39.23|36.63|39.38|36.78|39.23|36.63|0
1636501200000|2021-11-09 23:40:00|39.25|36.65|39.47|36.87|39.52|36.92|39.23|36.63|0
1636501500000|2021-11-09 23:45:00|39.42|36.82|39.18|36.58|39.45|36.85|39.13|36.53|0
1636501800000|2021-11-09 23:50:00|39.23|36.63|39.13|36.53|39.23|36.63|39.03|36.43|0
1636502100000|2021-11-09 23:55:00|39.17|36.57|39.12|36.52|39.22|36.62|39.08|36.48|0
1636502400000|2021-11-10 00:00:00|39.17|36.57|39.47|36.87|39.71|37.11|39.12|36.52|0
1636502700000|2021-11-10 00:05:00|39.42|36.82|39.12|36.52|39.52|36.92|39.12|36.52|0
1636503000000|2021-11-10 00:10:00|39.17|36.57|39.37|36.77|39.37|36.77|39.07|36.47|0
1636503300000|2021-11-10 00:15:00|39.41|36.81|39.22|36.62|39.41|36.81|39.19|36.59|0
1636503600000|2021-11-10 00:20:00|39.19|36.59|38.87|36.27|39.27|36.67|38.87|36.27|0
1636503900000|2021-11-10 00:25:00|38.92|36.32|39.02|36.42|39.07|36.47|38.87|36.27|0
1636504200000|2021-11-10 00:30:00|39.07|36.47|38.97|36.37|39.07|36.47|38.97|36.37|0
1636504500000|2021-11-10 00:35:00|39.02|36.42|38.92|36.32|39.04|36.44|38.87|36.27|0
1636504800000|2021-11-10 00:40:00|38.87|36.27|38.84|36.24|38.92|36.32|38.82|36.22|0
1636505100000|2021-11-10 00:45:00|38.82|36.22|38.58|35.98|38.92|36.32|38.53|35.93|0
1636505400000|2021-11-10 00:50:00|38.53|35.93|38.57|35.97|38.58|35.98|38.53|35.93|0
1636505700000|2021-11-10 00:55:00|38.67|36.07|38.57|35.97|38.82|36.22|38.57|35.97|0
1636506000000|2021-11-10 01:00:00|38.62|36.02|38.86|36.26|38.96|36.36|38.62|36.02|0
1636506300000|2021-11-10 01:05:00|38.91|36.31|38.62|36.02|39.01|36.41|38.57|35.97|0
1636506600000|2021-11-10 01:10:00|38.57|35.97|38.62|36.02|38.71|36.11|38.52|35.92|0
1636506900000|2021-11-10 01:15:00|38.67|36.07|38.57|35.97|38.81|36.21|38.52|35.92|0
1636507200000|2021-11-10 01:20:00|38.62|36.02|38.57|35.97|38.62|36.02|38.42|35.82|0
1636507500000|2021-11-10 01:25:00|38.54|35.94|38.47|35.87|38.59|35.99|38.42|35.82|0
1636507800000|2021-11-10 01:30:00|38.44|35.84|38.42|35.82|38.52|35.92|38.13|35.53|0
1636508100000|2021-11-10 01:35:00|38.47|35.87|38.42|35.82|38.56|35.96|38.37|35.77|0
1636508400000|2021-11-10 01:40:00|38.37|35.77|38.13|35.53|38.39|35.79|37.98|35.38|0
1636508700000|2021-11-10 01:45:00|38.08|35.48|38.27|35.67|38.27|35.67|37.98|35.38|0
1636509000000|2021-11-10 01:50:00|38.29|35.69|38.46|35.86|38.51|35.91|38.22|35.62|0
1636509300000|2021-11-10 01:55:00|38.51|35.91|38.61|36.01|38.7|36.1|38.41|35.81|0
1636509600000|2021-11-10 02:00:00|38.65|36.05|38.51|35.91|38.7|36.1|38.46|35.86|0
1636509900000|2021-11-10 02:05:00|38.46|35.86|38.51|35.91|38.65|36.05|38.41|35.81|0
1636510200000|2021-11-10 02:10:00|38.46|35.86|38.12|35.52|38.46|35.86|38.07|35.47|0
1636510500000|2021-11-10 02:15:00|38.07|35.47|37.98|35.38|38.17|35.57|37.93|35.33|0
1636510800000|2021-11-10 02:20:00|38.02|35.42|37.93|35.33|38.02|35.42|37.88|35.28|0
1636511100000|2021-11-10 02:25:00|37.97|35.37|38.07|35.47|38.16|35.56|37.93|35.33|0
1636511400000|2021-11-10 02:30:00|38.09|35.49|37.5|34.9|38.09|35.49|37.5|34.9|0
1636511700000|2021-11-10 02:35:00|37.54|34.94|37.26|34.66|37.54|34.94|37.12|34.52|0
1636512000000|2021-11-10 02:40:00|37.31|34.71|37.3|34.7|37.31|34.71|37.12|34.52|0
1636512300000|2021-11-10 02:45:00|37.26|34.66|37.16|34.56|37.26|34.66|36.97|34.37|0
1636512600000|2021-11-10 02:50:00|37.11|34.51|37.02|34.42|37.14|34.54|36.93|34.33|0
1636512900000|2021-11-10 02:55:00|37.07|34.47|37.07|34.47|37.16|34.56|37.02|34.42|0
1636513200000|2021-11-10 03:00:00|37.09|34.49|37.06|34.46|37.11|34.51|36.97|34.37|0
1636513500000|2021-11-10 03:05:00|37.09|34.49|37.02|34.42|37.11|34.51|37.02|34.42|0
1636513800000|2021-11-10 03:10:00|37.06|34.46|37.2|34.6|37.2|34.6|37.02|34.42|0
1636514100000|2021-11-10 03:15:00|37.25|34.65|37.11|34.51|37.25|34.65|36.73|34.13|0
1636514400000|2021-11-10 03:20:00|37.06|34.46|37.25|34.65|37.29|34.69|37.06|34.46|0
1636514700000|2021-11-10 03:25:00|37.22|34.62|37.2|34.6|37.29|34.69|37.15|34.55|0
1636515000000|2021-11-10 03:30:00|37.25|34.65|37.2|34.6|37.25|34.65|37.15|34.55|0
1636515300000|2021-11-10 03:35:00|37.15|34.55|37.01|34.41|37.2|34.6|37.01|34.41|0
1636515600000|2021-11-10 03:40:00|37.05|34.45|37.01|34.41|37.1|34.5|37.01|34.41|0
1636515900000|2021-11-10 03:45:00|37.05|34.45|36.82|34.22|37.05|34.45|36.68|34.08|0
1636516200000|2021-11-10 03:50:00|36.77|34.17|36.68|34.08|36.91|34.31|36.58|33.98|0
1636516500000|2021-11-10 03:55:00|36.72|34.12|36.96|34.36|37.1|34.5|36.72|34.12|0
1636516800000|2021-11-10 04:00:00|37|34.4|36.81|34.21|37.1|34.5|36.81|34.21|0
1636517100000|2021-11-10 04:05:00|36.86|34.26|36.72|34.12|36.91|34.31|36.72|34.12|0
1636517400000|2021-11-10 04:10:00|36.7|34.1|36.86|34.26|36.86|34.26|36.67|34.07|0
1636517700000|2021-11-10 04:15:00|36.88|34.28|36.9|34.3|36.91|34.31|36.81|34.21|0
1636518000000|2021-11-10 04:20:00|36.93|34.33|36.76|34.16|36.95|34.35|36.76|34.16|0
1636518300000|2021-11-10 04:25:00|36.81|34.21|38.35|35.75|38.39|35.79|36.81|34.21|0
1636518600000|2021-11-10 04:30:00|38.3|35.7|38.58|35.98|38.58|35.98|38.2|35.6|0
1636518900000|2021-11-10 04:35:00|38.61|36.01|38.53|35.93|38.63|36.03|38.53|35.93|0
1636519200000|2021-11-10 04:40:00|38.56|35.96|38.39|35.79|38.56|35.96|38.39|35.79|0
1636519500000|2021-11-10 04:45:00|38.44|35.84|38.48|35.88|38.53|35.93|38.39|35.79|0
1636519800000|2021-11-10 04:50:00|38.44|35.84|38.53|35.93|38.58|35.98|38.44|35.84|0
1636520100000|2021-11-10 04:55:00|38.48|35.88|38.58|35.98|38.63|36.03|38.43|35.83|0
1636520400000|2021-11-10 05:00:00|38.63|36.03|38.62|36.02|38.77|36.17|38.58|35.98|0
1636520700000|2021-11-10 05:05:00|38.58|35.98|38.57|35.97|38.72|36.12|38.53|35.93|0
1636521000000|2021-11-10 05:10:00|38.62|36.02|38.62|36.02|38.67|36.07|38.5|35.9|0
1636521300000|2021-11-10 05:15:00|38.6|36|38.5|35.9|38.62|36.02|38.48|35.88|0
1636521600000|2021-11-10 05:20:00|38.52|35.92|38.57|35.97|38.57|35.97|38.43|35.83|0
1636521900000|2021-11-10 05:25:00|38.52|35.92|38.62|36.02|38.67|36.07|38.52|35.92|0
1636522200000|2021-11-10 05:30:00|38.66|36.06|38.98|36.38|39|36.4|38.66|36.06|0
1636522500000|2021-11-10 05:35:00|39|36.4|38.93|36.33|39|36.4|38.83|36.23|0
1636522800000|2021-11-10 05:40:00|39|36.4|39.05|36.45|39.1|36.5|39|36.4|0
1636523100000|2021-11-10 05:45:00|39|36.4|39.09|36.49|39.19|36.59|39|36.4|0
1636523400000|2021-11-10 05:50:00|39.04|36.44|39|36.4|39.09|36.49|38.95|36.35|0
1636523700000|2021-11-10 05:55:00|38.95|36.35|38.95|36.35|39.09|36.49|38.95|36.35|0
1636524000000|2021-11-10 06:00:00|38.99|36.39|39.19|36.59|39.19|36.59|38.87|36.27|0
1636524300000|2021-11-10 06:05:00|39.14|36.54|39.18|36.58|39.23|36.63|39.14|36.54|0
1636524600000|2021-11-10 06:10:00|39.21|36.61|39.23|36.63|39.38|36.78|39.18|36.58|0
1636524900000|2021-11-10 06:15:00|39.28|36.68|39.47|36.87|39.47|36.87|39.28|36.68|0
1636525200000|2021-11-10 06:20:00|39.43|36.83|39.38|36.78|39.47|36.87|39.38|36.78|0
1636525500000|2021-11-10 06:25:00|39.42|36.82|39.86|37.26|39.86|37.26|39.42|36.82|0
1636525800000|2021-11-10 06:30:00|39.91|37.31|39.81|37.21|39.91|37.31|39.67|37.07|0
1636526100000|2021-11-10 06:35:00|39.79|37.19|40.11|37.51|40.16|37.56|39.79|37.19|0
1636526400000|2021-11-10 06:40:00|40.21|37.61|40.3|37.7|40.33|37.73|40.2|37.6|0
1636526700000|2021-11-10 06:45:00|40.25|37.65|40.47|37.87|40.47|37.87|40.25|37.65|0
1636527000000|2021-11-10 06:50:00|40.45|37.85|39.88|37.28|40.7|38.1|39.88|37.28|0
1636527300000|2021-11-10 06:55:00|39.83|37.23|39.78|37.18|39.88|37.28|39.63|37.03|0
1636527600000|2021-11-10 07:00:00|39.83|37.23|39.87|37.27|39.92|37.32|39.63|37.03|0
1636527900000|2021-11-10 07:05:00|39.92|37.32|40.37|37.77|40.37|37.77|39.87|37.27|0
1636528200000|2021-11-10 07:10:00|40.32|37.72|40.37|37.77|40.37|37.77|40.17|37.57|0
1636528500000|2021-11-10 07:15:00|40.42|37.82|40.82|38.22|40.87|38.27|40.32|37.72|0
1636528800000|2021-11-10 07:20:00|40.87|38.27|41.02|38.42|41.17|38.57|40.87|38.27|0
1636529100000|2021-11-10 07:25:00|40.97|38.37|40.82|38.22|40.97|38.37|40.71|38.11|0
1636529400000|2021-11-10 07:30:00|40.87|38.27|41.02|38.42|41.12|38.52|40.71|38.11|0
1636529700000|2021-11-10 07:35:00|40.96|38.36|41.01|38.41|41.01|38.41|40.86|38.26|0
1636530000000|2021-11-10 07:40:00|40.96|38.36|40.71|38.11|41.01|38.41|40.71|38.11|0
1636530300000|2021-11-10 07:45:00|40.76|38.16|40.76|38.16|40.76|38.16|40.61|38.01|0
1636530600000|2021-11-10 07:50:00|40.71|38.11|40.66|38.06|40.86|38.26|40.61|38.01|0
1636530900000|2021-11-10 07:55:00|40.71|38.11|40.76|38.16|40.76|38.16|40.66|38.06|0
1636531200000|2021-11-10 08:00:00|40.86|38.26|40.05|37.45|41.06|38.46|40.05|37.45|0
1636531500000|2021-11-10 08:05:00|39.87|37.67|40.17|37.97|40.22|38.02|39.58|37.38|0
1636531800000|2021-11-10 08:10:00|40.12|37.92|40.17|37.97|40.27|38.07|40.02|37.82|0
1636532100000|2021-11-10 08:15:00|40.12|37.92|39.87|37.67|40.17|37.97|39.87|37.67|0
1636532400000|2021-11-10 08:20:00|39.92|37.72|39.77|37.57|39.92|37.72|39.57|37.37|0
1636532700000|2021-11-10 08:25:00|39.74|37.54|39.77|37.57|39.97|37.77|39.72|37.52|0
1636533000000|2021-11-10 08:30:00|39.74|37.54|39.37|37.17|39.82|37.62|39.37|37.17|0
1636533300000|2021-11-10 08:35:00|39.32|37.12|39.12|36.92|39.32|37.12|39.02|36.82|0
1636533600000|2021-11-10 08:40:00|39.07|36.87|39.32|37.12|39.37|37.17|38.92|36.72|0
1636533900000|2021-11-10 08:45:00|39.37|37.17|39.22|37.02|39.42|37.22|39.22|37.02|0
1636534200000|2021-11-10 08:50:00|39.24|37.04|39.02|36.82|39.24|37.04|38.97|36.77|0
1636534500000|2021-11-10 08:55:00|38.97|36.77|38.77|36.57|39.04|36.84|38.77|36.57|0
1636534800000|2021-11-10 09:00:00|38.82|36.62|38.77|36.57|38.92|36.72|38.63|36.43|0
1636535100000|2021-11-10 09:05:00|38.82|36.62|38.38|36.18|39.02|36.82|38.24|36.04|0
1636535400000|2021-11-10 09:10:00|38.33|36.13|38.33|36.13|38.48|36.28|38.24|36.04|0
1636535700000|2021-11-10 09:15:00|38.35|36.15|38.18|35.98|38.53|36.33|37.99|35.79|0
1636536000000|2021-11-10 09:20:00|38.14|35.94|37.99|35.79|38.18|35.98|37.7|35.5|0
1636536300000|2021-11-10 09:25:00|38.01|35.81|37.94|35.74|38.18|35.98|37.85|35.65|0
1636536600000|2021-11-10 09:30:00|37.89|35.69|38.23|36.03|38.33|36.13|37.89|35.69|0
1636536900000|2021-11-10 09:35:00|38.18|35.98|38.18|35.98|38.33|36.13|37.87|35.67|0
1636537200000|2021-11-10 09:40:00|38.23|36.03|38.86|36.66|38.86|36.66|38.18|35.98|0
1636537500000|2021-11-10 09:45:00|38.81|36.61|39.05|36.85|39.1|36.9|38.61|36.41|0
1636537800000|2021-11-10 09:50:00|39.15|36.95|38.86|36.66|39.3|37.1|38.86|36.66|0
1636538100000|2021-11-10 09:55:00|38.9|36.7|38.9|36.7|39|36.8|38.71|36.51|0
1636538400000|2021-11-10 10:00:00|38.93|36.73|38.66|36.46|39.05|36.85|38.58|36.38|0
1636538700000|2021-11-10 10:05:00|38.68|36.48|38.66|36.46|38.8|36.6|38.61|36.41|0
1636539000000|2021-11-10 10:10:00|38.71|36.51|38.36|36.16|38.71|36.51|38.36|36.16|0
1636539300000|2021-11-10 10:15:00|38.41|36.21|38.46|36.26|38.51|36.31|38.27|36.07|0
1636539600000|2021-11-10 10:20:00|38.41|36.21|38.36|36.16|38.53|36.33|38.31|36.11|0
1636539900000|2021-11-10 10:25:00|38.41|36.21|38.17|35.97|38.41|36.21|38.12|35.92|0
1636540200000|2021-11-10 10:30:00|38.21|36.01|37.78|35.58|38.26|36.06|37.54|35.34|0
1636540500000|2021-11-10 10:35:00|37.73|35.53|37.3|35.1|37.83|35.63|37.3|35.1|0
1636540800000|2021-11-10 10:40:00|37.35|35.15|37.4|35.2|37.44|35.24|37.02|34.82|0
1636541100000|2021-11-10 10:45:00|37.44|35.24|37.21|35.01|37.54|35.34|37.21|35.01|0
1636541400000|2021-11-10 10:50:00|37.16|34.96|37.3|35.1|37.42|35.22|37.11|34.91|0
1636541700000|2021-11-10 10:55:00|37.25|35.05|37.63|35.43|37.73|35.53|37.16|34.96|0
1636542000000|2021-11-10 11:00:00|37.68|35.48|37.77|35.57|37.87|35.67|37.53|35.33|0
1636542300000|2021-11-10 11:05:00|37.82|35.62|37.72|35.52|37.92|35.72|37.68|35.48|0
1636542600000|2021-11-10 11:10:00|37.75|35.55|37.77|35.57|37.96|35.76|37.72|35.52|0
1636542900000|2021-11-10 11:15:00|37.87|35.67|37.1|34.9|37.87|35.67|37.1|34.9|0
1636543200000|2021-11-10 11:20:00|37.15|34.95|37.48|35.28|37.48|35.28|37.15|34.95|0
1636543500000|2021-11-10 11:25:00|37.53|35.33|37.69|35.49|37.77|35.57|37.48|35.28|0
1636543800000|2021-11-10 11:30:00|37.67|35.47|37.62|35.42|37.72|35.52|37.43|35.23|0
1636544100000|2021-11-10 11:35:00|37.53|35.33|36.81|34.61|37.6|35.4|36.63|34.43|0
1636544400000|2021-11-10 11:40:00|36.84|34.64|38.07|35.87|39.02|36.82|36.72|34.52|0
1636544700000|2021-11-10 11:45:00|38.02|35.82|38.02|35.82|38.12|35.92|37.88|35.68|0
1636545000000|2021-11-10 11:50:00|38.07|35.87|37.92|35.72|38.11|35.91|37.78|35.58|0
1636545300000|2021-11-10 11:55:00|37.97|35.77|38.02|35.82|38.16|35.96|37.87|35.67|0
1636545600000|2021-11-10 12:00:00|38.11|35.91|38.21|36.01|38.26|36.06|38.02|35.82|0
1636545900000|2021-11-10 12:05:00|38.16|35.96|38.49|36.29|38.49|36.29|38.16|35.96|0
1636546200000|2021-11-10 12:10:00|38.54|36.34|38.93|36.73|38.98|36.78|38.4|36.2|0
1636546500000|2021-11-10 12:15:00|38.98|36.78|38.78|36.58|39.02|36.82|38.78|36.58|0
1636546800000|2021-11-10 12:20:00|38.83|36.63|38.78|36.58|38.95|36.75|38.68|36.48|0
1636547100000|2021-11-10 12:25:00|38.75|36.55|38.97|36.77|39.02|36.82|38.73|36.53|0
1636547400000|2021-11-10 12:30:00|38.92|36.72|38.53|36.33|38.92|36.72|38.34|36.14|0
1636547700000|2021-11-10 12:35:00|38.49|36.29|38.97|36.77|39.02|36.82|38.39|36.19|0
1636548000000|2021-11-10 12:40:00|39.02|36.82|39.26|37.06|39.26|37.06|38.92|36.72|0
1636548300000|2021-11-10 12:45:00|39.21|37.01|39.02|36.82|39.21|37.01|38.82|36.62|0
1636548600000|2021-11-10 12:50:00|38.97|36.77|39.01|36.81|39.06|36.86|38.92|36.72|0
1636548900000|2021-11-10 12:55:00|38.97|36.77|39.01|36.81|39.11|36.91|38.92|36.72|0
1636549200000|2021-11-10 13:00:00|38.96|36.76|39.11|36.91|39.26|37.06|38.96|36.76|0
1636549500000|2021-11-10 13:05:00|39.16|36.96|39.55|37.35|39.55|37.35|39.11|36.91|0
1636549800000|2021-11-10 13:10:00|39.6|37.4|39.4|37.2|39.65|37.45|39.2|37|0
1636550100000|2021-11-10 13:15:00|39.45|37.25|39.55|37.35|39.55|37.35|39.3|37.1|0
1636550400000|2021-11-10 13:20:00|39.5|37.3|39.45|37.25|39.55|37.35|39.3|37.1|0
1636550700000|2021-11-10 13:25:00|39.4|37.2|39.15|36.95|39.59|37.39|39.1|36.9|0
1636551000000|2021-11-10 13:30:00|39.2|37|37.75|35.55|39.2|37|37.42|35.22|0
1636551300000|2021-11-10 13:35:00|37.61|35.41|37.19|34.99|37.85|35.65|37.09|34.89|0
1636551600000|2021-11-10 13:40:00|37.23|35.03|37.61|35.41|37.94|35.74|37.23|35.03|0
1636551900000|2021-11-10 13:45:00|37.56|35.36|37.28|35.08|37.61|35.41|37|34.8|0
1636552200000|2021-11-10 13:50:00|37.32|35.12|38.18|35.98|38.37|36.17|37.32|35.12|0
1636552500000|2021-11-10 13:55:00|38.22|36.02|37.98|35.78|38.32|36.12|37.98|35.78|0
1636552800000|2021-11-10 14:00:00|38.03|35.83|37.94|35.74|38.32|36.12|37.79|35.59|0
1636553100000|2021-11-10 14:05:00|38.03|35.83|38.08|35.88|38.51|36.31|38.03|35.83|0
1636553400000|2021-11-10 14:10:00|38.13|35.93|38.19|35.99|38.27|36.07|37.84|35.64|0
1636553700000|2021-11-10 14:15:00|38.22|36.02|38.03|35.83|38.32|36.12|37.74|35.54|0
1636554000000|2021-11-10 14:20:00|37.98|35.78|38.26|36.06|38.31|36.11|37.98|35.78|0
1636554300000|2021-11-10 14:25:00|38.17|35.97|37.69|35.49|38.17|35.97|37.64|35.44|0
1636554600000|2021-11-10 14:30:00|37.6|35.4|37.93|35.73|38.5|36.3|37.17|34.97|0
1636554900000|2021-11-10 14:35:00|37.88|35.68|38.12|35.92|38.99|36.79|37.59|35.39|0
1636555200000|2021-11-10 14:40:00|38.16|35.96|38.5|36.3|39.01|36.81|38.12|35.92|0
1636555500000|2021-11-10 14:45:00|38.64|36.44|38.98|36.78|39.47|37.27|38.55|36.35|0
1636555800000|2021-11-10 14:50:00|39.13|36.93|39.96|37.76|40.06|37.86|38.59|36.39|0
1636556100000|2021-11-10 14:55:00|40.01|37.81|40.51|38.31|40.76|38.56|39.52|37.32|0
1636556400000|2021-11-10 15:00:00|40.71|38.51|38.66|36.46|40.86|38.66|35.96|33.76|0
1636556700000|2021-11-10 15:05:00|38.71|36.51|38.56|36.36|38.9|36.7|38.41|36.21|0
1636557000000|2021-11-10 15:10:00|38.61|36.41|38.51|36.31|38.75|36.55|38.26|36.06|0
1636557300000|2021-11-10 15:15:00|38.46|36.26|38.75|36.55|38.95|36.75|38.46|36.26|0
1636557600000|2021-11-10 15:20:00|38.8|36.6|38.26|36.06|39.15|36.95|38.26|36.06|0
1636557900000|2021-11-10 15:25:00|38.21|36.01|38.31|36.11|38.65|36.45|38.11|35.91|0
1636558200000|2021-11-10 15:30:00|38.26|36.06|38.02|35.82|38.55|36.35|37.73|35.53|0
1636558500000|2021-11-10 15:35:00|38.16|35.96|38.6|36.4|38.67|36.47|38.11|35.91|0
1636558800000|2021-11-10 15:40:00|38.67|36.47|37.87|35.67|38.75|36.55|37.82|35.62|0
1636559100000|2021-11-10 15:45:00|37.92|35.72|38.01|35.81|38.26|36.06|37.82|35.62|0
1636559400000|2021-11-10 15:50:00|37.96|35.76|38.4|36.2|38.55|36.35|37.92|35.72|0
1636559700000|2021-11-10 15:55:00|38.45|36.25|37.96|35.76|38.5|36.3|37.96|35.76|0
1636560000000|2021-11-10 16:00:00|37.86|35.66|38.4|36.2|38.94|36.74|37.86|35.66|0
1636560300000|2021-11-10 16:05:00|38.49|36.29|38.54|36.34|38.69|36.49|38.01|35.81|0
1636560600000|2021-11-10 16:10:00|38.49|36.29|37.73|35.53|38.49|36.29|37.54|35.34|0
1636560900000|2021-11-10 16:15:00|37.78|35.58|37.63|35.43|37.97|35.77|37.63|35.43|0
1636561200000|2021-11-10 16:20:00|37.68|35.48|37.83|35.63|37.97|35.77|37.54|35.34|0
1636561500000|2021-11-10 16:25:00|37.78|35.58|37.05|34.85|37.97|35.77|36.96|34.76|0
1636561800000|2021-11-10 16:30:00|37.15|34.95|37.24|35.04|37.29|35.09|36.63|34.43|0
1636562100000|2021-11-10 16:35:00|37.2|35|36.96|34.76|37.48|35.28|36.96|34.76|0
1636562400000|2021-11-10 16:40:00|37|34.8|36.25|34.05|37.1|34.9|36.15|33.95|0
1636562700000|2021-11-10 16:45:00|36.22|34.02|36.95|34.75|37.05|34.85|36.15|33.95|0
1636563000000|2021-11-10 16:50:00|37|34.8|37.1|34.9|37.29|35.09|36.95|34.75|0
1636563300000|2021-11-10 16:55:00|37.05|34.85|37.24|35.04|37.53|35.33|37.05|34.85|0
1636563600000|2021-11-10 17:00:00|37.26|35.06|37.09|34.89|37.48|35.28|37|34.8|0
1636563900000|2021-11-10 17:05:00|37.14|34.94|37|34.8|37.24|35.04|36.71|34.51|0
1636564200000|2021-11-10 17:10:00|37.04|34.84|36.62|34.42|37.19|34.99|36.33|34.13|0
1636564500000|2021-11-10 17:15:00|36.66|34.46|36.45|34.25|36.66|34.46|36.24|34.04|0
1636564800000|2021-11-10 17:20:00|36.43|34.23|36.28|34.08|36.66|34.46|36.14|33.94|0
1636565100000|2021-11-10 17:25:00|36.33|34.13|35.82|33.62|36.33|34.13|35.82|33.62|0
1636565400000|2021-11-10 17:30:00|35.91|33.71|36.28|34.08|36.28|34.08|35.86|33.66|0
1636565700000|2021-11-10 17:35:00|36.23|34.03|36.01|33.81|36.47|34.27|35.9|33.7|0
1636566000000|2021-11-10 17:40:00|36.04|33.84|35.25|33.05|36.04|33.84|34.98|32.78|0
1636566300000|2021-11-10 17:45:00|35.16|32.96|36.24|34.04|36.24|34.04|34.54|32.34|0
1636566600000|2021-11-10 17:50:00|36.28|34.08|36.42|34.22|36.63|34.43|36.28|34.08|0
1636566900000|2021-11-10 17:55:00|36.51|34.31|36.89|34.69|36.94|34.74|36.51|34.31|0
1636567200000|2021-11-10 18:00:00|36.84|34.64|35.77|33.57|36.98|34.78|35.68|33.48|0
1636567500000|2021-11-10 18:05:00|35.59|33.39|35.4|33.2|35.63|33.43|34.68|32.48|0
1636567800000|2021-11-10 18:10:00|35.26|33.06|34.72|32.52|35.95|33.75|34.63|32.43|0
1636568100000|2021-11-10 18:15:00|34.68|32.48|34.58|32.38|34.95|32.75|34.23|32.03|0
1636568400000|2021-11-10 18:20:00|34.61|32.41|34.58|32.38|34.7|32.5|34.14|31.94|0
1636568700000|2021-11-10 18:25:00|34.54|32.34|35.08|32.88|35.35|33.15|34.36|32.16|0
1636569000000|2021-11-10 18:30:00|35.05|32.85|35.53|33.33|35.72|33.52|34.9|32.7|0
1636569300000|2021-11-10 18:35:00|35.58|33.38|34.67|32.47|35.58|33.38|34.62|32.42|0
1636569600000|2021-11-10 18:40:00|34.71|32.51|34.71|32.51|34.89|32.69|34.49|32.29|0
1636569900000|2021-11-10 18:45:00|34.76|32.56|34.94|32.74|35.57|33.37|33.65|31.45|0
1636570200000|2021-11-10 18:50:00|34.89|32.69|34.62|32.42|35.03|32.83|34.36|32.16|0
1636570500000|2021-11-10 18:55:00|34.53|32.33|34.71|32.51|35.11|32.91|34.18|31.98|0
1636570800000|2021-11-10 19:00:00|34.62|32.42|33.87|31.67|34.76|32.56|33.65|31.45|0
1636571100000|2021-11-10 19:05:00|33.83|31.63|34.49|32.29|34.53|32.33|33.61|31.41|0
1636571400000|2021-11-10 19:10:00|34.35|32.15|33.82|31.62|34.44|32.24|33.69|31.49|0
1636571700000|2021-11-10 19:15:00|33.74|31.54|34.58|32.38|34.8|32.6|33.65|31.45|0
1636572000000|2021-11-10 19:20:00|34.53|32.33|33.61|31.41|35.02|32.82|33.44|31.24|0
1636572300000|2021-11-10 19:25:00|33.66|31.46|32.97|30.77|33.83|31.63|32.97|30.77|0
1636572600000|2021-11-10 19:30:00|32.88|30.68|35.4|33.2|35.93|33.73|32.64|30.44|0
1636572900000|2021-11-10 19:35:00|35.35|33.15|34.87|32.67|35.93|33.73|34.83|32.63|0
1636573200000|2021-11-10 19:40:00|34.91|32.71|34.13|31.93|35.26|33.06|34.09|31.89|0
1636573500000|2021-11-10 19:45:00|34.09|31.89|35.71|33.51|35.84|33.64|34|31.8|0
1636573800000|2021-11-10 19:50:00|35.66|33.46|35.08|32.88|35.66|33.46|34.6|32.4|0
1636574100000|2021-11-10 19:55:00|35.12|32.92|34.46|32.26|35.26|33.06|34.42|32.22|0
1636574400000|2021-11-10 20:00:00|34.51|32.31|34.46|32.26|35.03|32.83|34.33|32.13|0
1636574700000|2021-11-10 20:05:00|34.42|32.22|35.03|32.83|35.39|33.19|33.94|31.74|0
1636575000000|2021-11-10 20:10:00|35.12|32.92|35.79|33.59|35.92|33.72|35.12|32.92|0
1636575300000|2021-11-10 20:15:00|35.65|33.45|35.2|33|36.28|34.08|34.58|32.38|0
1636575600000|2021-11-10 20:20:00|35.15|32.95|34.75|32.55|35.55|33.35|34.62|32.42|0
1636575900000|2021-11-10 20:25:00|34.71|32.51|35.1|32.9|35.42|33.22|34.71|32.51|0
1636576200000|2021-11-10 20:30:00|35.15|32.95|34.75|32.55|35.46|33.26|34.66|32.46|0
1636576500000|2021-11-10 20:35:00|34.79|32.59|34.53|32.33|34.88|32.68|34.22|32.02|0
1636576800000|2021-11-10 20:40:00|34.61|32.41|33.83|31.63|35.15|32.95|33.83|31.63|0
1636577100000|2021-11-10 20:45:00|34.04|31.84|34.09|31.89|34.53|32.33|33.7|31.5|0
1636577400000|2021-11-10 20:50:00|34.42|32.22|34.56|32.36|35.74|33.54|34.34|32.14|0
1636577700000|2021-11-10 20:55:00|34.52|32.32|33.77|31.57|34.63|32.43|33.68|31.48|0
1636578000000|2021-11-10 21:00:00|33.81|31.61|34.22|32.02|34.26|32.06|33.42|31.22|0
1636578300000|2021-11-10 21:05:00|34.13|31.93|34.21|32.01|34.35|32.15|34.13|31.93|0
1636578600000|2021-11-10 21:10:00|34.26|32.06|34.35|32.15|34.39|32.19|34.04|31.84|0
1636578900000|2021-11-10 21:15:00|34.54|31.94|34.63|32.03|34.63|32.03|34.54|31.94|0
1636579200000|2021-11-10 21:20:00|34.68|32.08|34.92|32.32|34.94|32.34|34.63|32.03|0
1636579500000|2021-11-10 21:25:00|34.94|32.34|34.76|32.16|34.94|32.34|34.76|32.16|0
1636579800000|2021-11-10 21:30:00|34.81|32.21|34.8|32.2|34.85|32.25|34.76|32.16|0
1636580100000|2021-11-10 21:35:00|34.85|32.25|34.94|32.34|34.98|32.38|34.8|32.2|0
1636580400000|2021-11-10 21:40:00|34.89|32.29|34.89|32.29|34.98|32.38|34.8|32.2|0
1636580700000|2021-11-10 21:45:00|34.8|32.2|35.07|32.47|35.11|32.51|34.8|32.2|0
1636581000000|2021-11-10 21:50:00|35.09|32.49|35.02|32.42|35.11|32.51|35.02|32.42|0
1636581300000|2021-11-10 21:55:00|35.07|32.47|35|32.4|35.16|32.56|34.98|32.38|0
1636581600000|2021-11-10 22:00:00|34.98|32.38|35|32.4|35.02|32.42|34.98|32.38|0
1636581900000|2021-11-10 22:05:00|35.01|32.41|35.05|32.45|35.05|32.45|35.01|32.41|0
1636582200000|2021-11-10 22:10:00|35.04|32.44|35.03|32.43|35.07|32.47|35.02|32.42|0
1636582500000|2021-11-10 22:15:00|35.04|32.44|35.04|32.44|35.07|32.47|35.02|32.42|0
1636582800000|2021-11-10 22:20:00|35.03|32.43|34.97|32.37|35.04|32.44|34.97|32.37|0
1636583100000|2021-11-10 22:25:00|34.98|32.38|34.98|32.38|35.07|32.47|34.97|32.37|0
1636583400000|2021-11-10 22:30:00|35|32.4|34.99|32.39|35.06|32.46|34.99|32.39|0
1636583700000|2021-11-10 22:35:00|35|32.4|35.05|32.45|35.07|32.47|34.99|32.39|0
1636584000000|2021-11-10 22:40:00|35.04|32.44|35.02|32.42|35.05|32.45|35.02|32.42|0
1636584300000|2021-11-10 22:45:00|35.03|32.43|35.03|32.43|35.06|32.46|35.02|32.42|0
1636584600000|2021-11-10 22:50:00|35.02|32.42|34.97|32.37|35.03|32.43|34.93|32.33|0
1636584900000|2021-11-10 22:55:00|34.98|32.38|34.96|32.36|34.98|32.38|34.91|32.31|0
1636585200000|2021-11-10 23:00:00|35.07|32.47|35.05|32.45|35.14|32.54|34.89|32.29|0
1636585500000|2021-11-10 23:05:00|35|32.4|34.69|32.09|35.09|32.49|34.6|32|0
1636585800000|2021-11-10 23:10:00|34.71|32.11|34.65|32.05|34.71|32.11|34.56|31.96|0
1636586100000|2021-11-10 23:15:00|34.6|32|34.91|32.31|34.93|32.33|34.6|32|0
1636586400000|2021-11-10 23:20:00|34.96|32.36|35|32.4|35.18|32.58|34.96|32.36|0
1636586700000|2021-11-10 23:25:00|34.98|32.38|34.64|32.04|34.98|32.38|34.55|31.95|0
1636587000000|2021-11-10 23:30:00|34.73|32.13|34.51|31.91|34.78|32.18|34.51|31.91|0
1636587300000|2021-11-10 23:35:00|34.47|31.87|34.46|31.86|34.55|31.95|34.38|31.78|0
1636587600000|2021-11-10 23:40:00|34.51|31.91|34.24|31.64|34.55|31.95|34.24|31.64|0
1636587900000|2021-11-10 23:45:00|34.2|31.6|33.96|31.36|34.24|31.64|33.96|31.36|0
1636588200000|2021-11-10 23:50:00|33.94|31.34|34.13|31.53|34.15|31.55|33.89|31.29|0
1636588500000|2021-11-10 23:55:00|34.15|31.55|34.46|31.86|34.5|31.9|34.04|31.44|0
1636588800000|2021-11-11 00:00:00|34.5|31.9|34.55|31.95|34.77|32.17|34.5|31.9|0
1636589100000|2021-11-11 00:05:00|34.59|31.99|34.9|32.3|34.94|32.34|34.5|31.9|0
1636589400000|2021-11-11 00:10:00|34.94|32.34|35.48|32.88|35.57|32.97|34.94|32.34|0
1636589700000|2021-11-11 00:15:00|35.52|32.92|35.43|32.83|35.52|32.92|35.3|32.7|0
1636590000000|2021-11-11 00:20:00|35.39|32.79|35.66|33.06|35.7|33.1|35.39|32.79|0
1636590300000|2021-11-11 00:25:00|35.7|33.1|35.65|33.05|35.79|33.19|35.61|33.01|0
1636590600000|2021-11-11 00:30:00|35.61|33.01|35.7|33.1|35.88|33.28|35.61|33.01|0
1636590900000|2021-11-11 00:35:00|35.74|33.14|35.65|33.05|35.88|33.28|35.65|33.05|0
1636591200000|2021-11-11 00:40:00|35.7|33.1|35.34|32.74|35.88|33.28|35.34|32.74|0
1636591500000|2021-11-11 00:45:00|35.29|32.69|35.33|32.73|35.33|32.73|35.11|32.51|0
1636591800000|2021-11-11 00:50:00|35.29|32.69|35.29|32.69|35.38|32.78|35.15|32.55|0
1636592100000|2021-11-11 00:55:00|35.24|32.64|35.47|32.87|35.51|32.91|35.24|32.64|0
1636592400000|2021-11-11 01:00:00|35.42|32.82|35.42|32.82|35.6|33|35.42|32.82|0
1636592700000|2021-11-11 01:05:00|35.37|32.77|35.15|32.55|35.37|32.77|35.06|32.46|0
1636593000000|2021-11-11 01:10:00|35.22|32.62|35.28|32.68|35.28|32.68|35.1|32.5|0
1636593300000|2021-11-11 01:15:00|35.24|32.64|34.97|32.37|35.51|32.91|34.92|32.32|0
1636593600000|2021-11-11 01:20:00|35.01|32.41|35.01|32.41|35.01|32.41|34.79|32.19|0
1636593900000|2021-11-11 01:25:00|35.06|32.46|35.01|32.41|35.06|32.46|34.77|32.17|0
1636594200000|2021-11-11 01:30:00|34.92|32.32|35.28|32.68|35.28|32.68|34.66|32.06|0
1636594500000|2021-11-11 01:35:00|35.37|32.77|35.32|32.72|35.41|32.81|35.14|32.54|0
1636594800000|2021-11-11 01:40:00|35.3|32.7|35.23|32.63|35.3|32.7|35.1|32.5|0
1636595100000|2021-11-11 01:45:00|35.19|32.59|35.41|32.81|35.45|32.85|35.14|32.54|0
1636595400000|2021-11-11 01:50:00|35.45|32.85|35.63|33.03|35.72|33.12|35.34|32.74|0
1636595700000|2021-11-11 01:55:00|35.61|33.01|36.45|33.85|36.45|33.85|35.54|32.94|0
1636596000000|2021-11-11 02:00:00|36.4|33.8|36.4|33.8|36.59|33.99|36.27|33.67|0
1636596300000|2021-11-11 02:05:00|36.45|33.85|36.49|33.89|36.54|33.94|36.42|33.82|0
1636596600000|2021-11-11 02:10:00|36.47|33.87|36.45|33.85|36.49|33.89|36.36|33.76|0
1636596900000|2021-11-11 02:15:00|36.4|33.8|36.49|33.89|36.49|33.89|36.35|33.75|0
1636597200000|2021-11-11 02:20:00|36.45|33.85|36.56|33.96|36.63|34.03|36.4|33.8|0
1636597500000|2021-11-11 02:25:00|36.58|33.98|36.4|33.8|36.58|33.98|36.4|33.8|0
1636597800000|2021-11-11 02:30:00|36.37|33.77|36.26|33.66|36.49|33.89|36.21|33.61|0
1636598100000|2021-11-11 02:35:00|36.3|33.7|36.35|33.75|36.39|33.79|36.21|33.61|0
1636598400000|2021-11-11 02:40:00|36.39|33.79|36.28|33.68|36.39|33.79|36.26|33.66|0
1636598700000|2021-11-11 02:45:00|36.3|33.7|35.89|33.29|36.3|33.7|35.89|33.29|0
1636599000000|2021-11-11 02:50:00|35.93|33.33|35.89|33.29|35.93|33.33|35.8|33.2|0
1636599300000|2021-11-11 02:55:00|35.86|33.26|35.8|33.2|35.89|33.29|35.71|33.11|0
1636599600000|2021-11-11 03:00:00|35.84|33.24|35.75|33.15|35.89|33.29|35.66|33.06|0
1636599900000|2021-11-11 03:05:00|35.79|33.19|35.84|33.24|35.88|33.28|35.75|33.15|0
1636600200000|2021-11-11 03:10:00|35.79|33.19|35.84|33.24|36.07|33.47|35.79|33.19|0
1636600500000|2021-11-11 03:15:00|35.88|33.28|35.88|33.28|36.02|33.42|35.75|33.15|0
1636600800000|2021-11-11 03:20:00|35.86|33.26|35.81|33.21|35.88|33.28|35.65|33.05|0
1636601100000|2021-11-11 03:25:00|35.83|33.23|35.83|33.23|35.88|33.28|35.7|33.1|0
1636601400000|2021-11-11 03:30:00|35.79|33.19|35.7|33.1|35.79|33.19|35.52|32.92|0
1636601700000|2021-11-11 03:35:00|35.74|33.14|35.79|33.19|35.79|33.19|35.7|33.1|0
1636602000000|2021-11-11 03:40:00|35.74|33.14|35.65|33.05|35.79|33.19|35.65|33.05|0
1636602300000|2021-11-11 03:45:00|35.67|33.07|35.6|33|35.67|33.07|35.49|32.89|0
1636602600000|2021-11-11 03:50:00|35.62|33.02|35.47|32.87|35.65|33.05|35.42|32.82|0
1636602900000|2021-11-11 03:55:00|35.42|32.82|35.28|32.68|35.42|32.82|35.15|32.55|0
1636603200000|2021-11-11 04:00:00|35.26|32.66|35.28|32.68|35.33|32.73|35.19|32.59|0
1636603500000|2021-11-11 04:05:00|35.24|32.64|35.33|32.73|35.33|32.73|35.19|32.59|0
1636603800000|2021-11-11 04:10:00|35.28|32.68|35.24|32.64|35.33|32.73|35.24|32.64|0
1636604100000|2021-11-11 04:15:00|35.19|32.59|35.1|32.5|35.24|32.64|35.1|32.5|0
1636604400000|2021-11-11 04:20:00|35.06|32.46|34.88|32.28|35.06|32.46|34.83|32.23|0
1636604700000|2021-11-11 04:25:00|34.83|32.23|34.39|31.79|34.83|32.23|34.26|31.66|0
1636605000000|2021-11-11 04:30:00|34.35|31.75|34.39|31.79|34.48|31.88|34.35|31.75|0
1636605300000|2021-11-11 04:35:00|34.37|31.77|34.39|31.79|34.43|31.83|34.26|31.66|0
1636605600000|2021-11-11 04:40:00|34.43|31.83|34.39|31.79|34.43|31.83|34.34|31.74|0
1636605900000|2021-11-11 04:45:00|34.34|31.74|34.61|32.01|34.69|32.09|34.34|31.74|0
1636606200000|2021-11-11 04:50:00|34.65|32.05|34.56|31.96|34.65|32.05|34.52|31.92|0
1636606500000|2021-11-11 04:55:00|34.54|31.94|34.65|32.05|34.65|32.05|34.43|31.83|0
1636606800000|2021-11-11 05:00:00|34.6|32|34.82|32.22|34.87|32.27|34.6|32|0
1636607100000|2021-11-11 05:05:00|34.78|32.18|34.58|31.98|34.87|32.27|34.51|31.91|0
1636607400000|2021-11-11 05:10:00|34.6|32|34.86|32.26|34.86|32.26|34.56|31.96|0
1636607700000|2021-11-11 05:15:00|34.82|32.22|34.82|32.22|34.86|32.26|34.78|32.18|0
1636608000000|2021-11-11 05:20:00|34.86|32.26|34.99|32.39|35.13|32.53|34.86|32.26|0
1636608300000|2021-11-11 05:25:00|35.04|32.44|35.13|32.53|35.13|32.53|34.95|32.35|0
1636608600000|2021-11-11 05:30:00|35.31|32.71|35.48|32.88|35.51|32.91|35.31|32.71|0
1636608900000|2021-11-11 05:35:00|35.44|32.84|35.35|32.75|35.62|33.02|35.35|32.75|0
1636609200000|2021-11-11 05:40:00|35.3|32.7|35.37|32.77|35.39|32.79|35.21|32.61|0
1636609500000|2021-11-11 05:45:00|35.39|32.79|35.26|32.66|35.39|32.79|35.21|32.61|0
1636609800000|2021-11-11 05:50:00|35.23|32.63|35.26|32.66|35.3|32.7|35.17|32.57|0
1636610100000|2021-11-11 05:55:00|35.25|32.65|35.25|32.65|35.39|32.79|35.25|32.65|0
1636610400000|2021-11-11 06:00:00|35.3|32.7|35.21|32.61|35.52|32.92|35.12|32.52|0
1636610700000|2021-11-11 06:05:00|35.25|32.65|35.61|33.01|35.66|33.06|35.25|32.65|0
1636611000000|2021-11-11 06:10:00|35.63|33.03|35.65|33.05|35.66|33.06|35.52|32.92|0
1636611300000|2021-11-11 06:15:00|35.61|33.01|35.74|33.14|35.79|33.19|35.56|32.96|0
1636611600000|2021-11-11 06:20:00|35.7|33.1|35.56|32.96|35.74|33.14|35.56|32.96|0
1636611900000|2021-11-11 06:25:00|35.52|32.92|35.7|33.1|35.7|33.1|35.52|32.92|0
1636612200000|2021-11-11 06:30:00|35.72|33.12|35.79|33.19|35.83|33.23|35.72|33.12|0
1636612500000|2021-11-11 06:35:00|35.81|33.21|35.74|33.14|35.83|33.23|35.69|33.09|0
1636612800000|2021-11-11 06:40:00|35.78|33.18|35.69|33.09|35.83|33.23|35.69|33.09|0
1636613100000|2021-11-11 06:45:00|35.74|33.14|35.33|32.73|35.74|33.14|35.33|32.73|0
1636613400000|2021-11-11 06:50:00|35.31|32.71|35.64|33.04|35.69|33.09|35.29|32.69|0
1636613700000|2021-11-11 06:55:00|35.6|33|35.6|33|35.69|33.09|35.55|32.95|0
1636614000000|2021-11-11 07:00:00|35.64|33.04|35.64|33.04|35.96|33.36|35.6|33|0
1636614300000|2021-11-11 07:05:00|35.69|33.09|35.64|33.04|35.73|33.13|35.6|33|0
1636614600000|2021-11-11 07:10:00|35.73|33.13|35.5|32.9|35.73|33.13|35.39|32.79|0
1636614900000|2021-11-11 07:15:00|35.46|32.86|35.86|33.26|35.91|33.31|35.46|32.86|0
1636615200000|2021-11-11 07:20:00|35.91|33.31|36|33.4|36.05|33.45|35.77|33.17|0
1636615500000|2021-11-11 07:25:00|36.04|33.44|36.18|33.58|36.23|33.63|36|33.4|0
1636615800000|2021-11-11 07:30:00|36.13|33.53|36|33.4|36.27|33.67|36|33.4|0
1636616100000|2021-11-11 07:35:00|35.91|33.31|36.09|33.49|36.18|33.58|35.86|33.26|0
1636616400000|2021-11-11 07:40:00|36.13|33.53|35.99|33.39|36.18|33.58|35.95|33.35|0
1636616700000|2021-11-11 07:45:00|36.09|33.49|35.63|33.03|36.11|33.51|35.63|33.03|0
1636617000000|2021-11-11 07:50:00|35.68|33.08|35.63|33.03|35.68|33.08|35.36|32.76|0
1636617300000|2021-11-11 07:55:00|35.65|33.05|35.58|32.98|35.81|33.21|35.58|32.98|0
1636617600000|2021-11-11 08:00:00|35.63|33.03|33.55|30.95|35.92|33.32|33.42|30.82|0
1636617900000|2021-11-11 08:05:00|33.31|31.11|33.59|31.39|33.66|31.46|33.09|30.89|0
1636618200000|2021-11-11 08:10:00|33.57|31.37|33.48|31.28|33.66|31.46|33.42|31.22|0
1636618500000|2021-11-11 08:15:00|33.53|31.33|33.83|31.63|34.05|31.85|33.53|31.33|0
1636618800000|2021-11-11 08:20:00|33.88|31.68|33.92|31.72|33.96|31.76|33.7|31.5|0
1636619100000|2021-11-11 08:25:00|33.9|31.7|33.12|30.92|33.96|31.76|33.03|30.83|0
1636619400000|2021-11-11 08:30:00|33.08|30.88|32.47|30.27|33.08|30.88|32.34|30.14|0
1636619700000|2021-11-11 08:35:00|32.51|30.31|32.34|30.14|32.51|30.31|32.04|29.84|0
1636620000000|2021-11-11 08:40:00|32.36|30.16|32.68|30.48|32.73|30.53|32.34|30.14|0
1636620300000|2021-11-11 08:45:00|32.66|30.46|32.55|30.35|32.73|30.53|32.47|30.27|0
1636620600000|2021-11-11 08:50:00|32.51|30.31|32.94|30.74|33.03|30.83|32.51|30.31|0
1636620900000|2021-11-11 08:55:00|32.9|30.7|33.03|30.83|33.11|30.91|32.81|30.61|0
1636621200000|2021-11-11 09:00:00|33.07|30.87|33.35|31.15|33.46|31.26|33.07|30.87|0
1636621500000|2021-11-11 09:05:00|33.4|31.2|33.24|31.04|33.55|31.35|33.07|30.87|0
1636621800000|2021-11-11 09:10:00|33.22|31.02|33.86|31.66|33.86|31.66|33.11|30.91|0
1636622100000|2021-11-11 09:15:00|33.81|31.61|33.95|31.75|33.95|31.75|33.64|31.44|0
1636622400000|2021-11-11 09:20:00|33.9|31.7|34.03|31.83|34.12|31.92|33.86|31.66|0
1636622700000|2021-11-11 09:25:00|34.06|31.86|34.39|32.19|34.57|32.37|33.94|31.74|0
1636623000000|2021-11-11 09:30:00|34.44|32.24|33.34|31.14|34.78|32.58|33.34|31.14|0
1636623300000|2021-11-11 09:35:00|33.39|31.19|33.25|31.05|33.48|31.28|33.21|31.01|0
1636623600000|2021-11-11 09:40:00|33.3|31.1|33.3|31.1|33.3|31.1|33.21|31.01|0
1636623900000|2021-11-11 09:45:00|33.32|31.12|33.34|31.14|33.47|31.27|33.25|31.05|0
1636624200000|2021-11-11 09:50:00|33.38|31.18|33.51|31.31|33.6|31.4|33.34|31.14|0
1636624500000|2021-11-11 09:55:00|33.56|31.36|33.47|31.27|33.56|31.36|33.38|31.18|0
1636624800000|2021-11-11 10:00:00|33.51|31.31|33.58|31.38|33.6|31.4|33.42|31.22|0
1636625100000|2021-11-11 10:05:00|33.56|31.36|33.78|31.58|33.87|31.67|33.42|31.22|0
1636625400000|2021-11-11 10:10:00|33.82|31.62|33.73|31.53|33.91|31.71|33.64|31.44|0
1636625700000|2021-11-11 10:15:00|33.78|31.58|33.69|31.49|33.82|31.62|33.64|31.44|0
1636626000000|2021-11-11 10:20:00|33.64|31.44|33.55|31.35|33.64|31.44|33.51|31.31|0
1636626300000|2021-11-11 10:25:00|33.6|31.4|33.68|31.48|33.68|31.48|33.42|31.22|0
1636626600000|2021-11-11 10:30:00|33.6|31.4|33.39|31.19|33.6|31.4|33.2|31|0
1636626900000|2021-11-11 10:35:00|33.37|31.17|32.89|30.69|33.37|31.17|32.84|30.64|0
1636627200000|2021-11-11 10:40:00|32.93|30.73|33.04|30.84|33.15|30.95|32.84|30.64|0
1636627500000|2021-11-11 10:45:00|33.02|30.82|33.24|31.04|33.28|31.08|33.02|30.82|0
1636627800000|2021-11-11 10:50:00|33.19|30.99|33.19|30.99|33.28|31.08|33.06|30.86|0
1636628100000|2021-11-11 10:55:00|33.23|31.03|33.1|30.9|33.28|31.08|33.06|30.86|0
1636628400000|2021-11-11 11:00:00|33.06|30.86|33.14|30.94|33.28|31.08|33.01|30.81|0
1636628700000|2021-11-11 11:05:00|33.19|30.99|33.32|31.12|33.5|31.3|33.19|30.99|0
1636629000000|2021-11-11 11:10:00|33.36|31.16|33.19|30.99|33.41|31.21|33.14|30.94|0
1636629300000|2021-11-11 11:15:00|33.16|30.96|33.36|31.16|33.36|31.16|33.14|30.94|0
1636629600000|2021-11-11 11:20:00|33.41|31.21|33.27|31.07|33.41|31.21|33.14|30.94|0
1636629900000|2021-11-11 11:25:00|33.25|31.05|33.36|31.16|33.36|31.16|33.18|30.98|0
1636630200000|2021-11-11 11:30:00|33.34|31.14|33.31|31.11|33.45|31.25|33.27|31.07|0
1636630500000|2021-11-11 11:35:00|33.27|31.07|33.27|31.07|33.31|31.11|33.09|30.89|0
1636630800000|2021-11-11 11:40:00|33.31|31.11|33.4|31.2|33.4|31.2|33.27|31.07|0
1636631100000|2021-11-11 11:45:00|33.38|31.18|33.35|31.15|33.4|31.2|33.31|31.11|0
1636631400000|2021-11-11 11:50:00|33.31|31.11|33.57|31.37|33.57|31.37|33.31|31.11|0
1636631700000|2021-11-11 11:55:00|33.53|31.33|33.71|31.51|33.71|31.51|33.44|31.24|0
1636632000000|2021-11-11 12:00:00|33.66|31.46|33.62|31.42|33.71|31.51|33.44|31.24|0
1636632300000|2021-11-11 12:05:00|33.57|31.37|33.7|31.5|33.93|31.73|33.57|31.37|0
1636632600000|2021-11-11 12:10:00|33.68|31.48|33.44|31.24|33.73|31.53|33.44|31.24|0
1636632900000|2021-11-11 12:15:00|33.39|31.19|33.52|31.32|33.52|31.32|33.26|31.06|0
1636633200000|2021-11-11 12:20:00|33.48|31.28|33.43|31.23|33.61|31.41|33.43|31.23|0
1636633500000|2021-11-11 12:25:00|33.45|31.25|33.48|31.28|33.5|31.3|33.41|31.21|0
1636633800000|2021-11-11 12:30:00|33.43|31.23|33.3|31.1|33.52|31.32|33.25|31.05|0
1636634100000|2021-11-11 12:35:00|33.25|31.05|33.3|31.1|33.43|31.23|33.21|31.01|0
1636634400000|2021-11-11 12:40:00|33.25|31.05|33.3|31.1|33.32|31.12|33.12|30.92|0
1636634700000|2021-11-11 12:45:00|33.34|31.14|33.29|31.09|33.38|31.18|33.25|31.05|0
1636635000000|2021-11-11 12:50:00|33.34|31.14|33.47|31.27|33.65|31.45|33.34|31.14|0
1636635300000|2021-11-11 12:55:00|33.43|31.23|33.47|31.27|33.56|31.36|33.34|31.14|0
1636635600000|2021-11-11 13:00:00|33.38|31.18|33.42|31.22|33.56|31.36|33.29|31.09|0
1636635900000|2021-11-11 13:05:00|33.47|31.27|33.29|31.09|33.47|31.27|33.2|31|0
1636636200000|2021-11-11 13:10:00|33.33|31.13|33.29|31.09|33.42|31.22|33.2|31|0
1636636500000|2021-11-11 13:15:00|33.24|31.04|33.42|31.22|33.42|31.22|33.2|31|0
1636636800000|2021-11-11 13:20:00|33.38|31.18|33.42|31.22|33.55|31.35|33.33|31.13|0
1636637100000|2021-11-11 13:25:00|33.37|31.17|33.33|31.13|33.42|31.22|33.24|31.04|0
1636637400000|2021-11-11 13:30:00|33.28|31.08|33.19|30.99|33.33|31.13|33.15|30.95|0
1636637700000|2021-11-11 13:35:00|33.24|31.04|33.33|31.13|33.33|31.13|33.15|30.95|0
1636638000000|2021-11-11 13:40:00|33.28|31.08|33.55|31.35|33.55|31.35|33.24|31.04|0
1636638300000|2021-11-11 13:45:00|33.5|31.3|33.55|31.35|33.59|31.39|33.41|31.21|0
1636638600000|2021-11-11 13:50:00|33.46|31.26|33.37|31.17|33.5|31.3|33.37|31.17|0
1636638900000|2021-11-11 13:55:00|33.32|31.12|33.5|31.3|33.54|31.34|33.32|31.12|0
1636639200000|2021-11-11 14:00:00|33.45|31.25|33.36|31.16|33.54|31.34|33.28|31.08|0
1636639500000|2021-11-11 14:05:00|33.41|31.21|33.45|31.25|33.45|31.25|33.32|31.12|0
1636639800000|2021-11-11 14:10:00|33.5|31.3|33.45|31.25|33.5|31.3|33.41|31.21|0
1636640100000|2021-11-11 14:15:00|33.41|31.21|33.27|31.07|33.41|31.21|33.14|30.94|0
1636640400000|2021-11-11 14:20:00|33.32|31.12|33.27|31.07|33.32|31.12|33.14|30.94|0
1636640700000|2021-11-11 14:25:00|33.31|31.11|33.05|30.85|33.4|31.2|32.92|30.72|0
1636641000000|2021-11-11 14:30:00|33.18|30.98|32.31|30.11|33.18|30.98|32.26|30.06|0
1636641300000|2021-11-11 14:35:00|32.18|29.98|31.62|29.42|32.31|30.11|31.49|29.29|0
1636641600000|2021-11-11 14:40:00|31.54|29.34|32.13|29.93|32.13|29.93|31.45|29.25|0
1636641900000|2021-11-11 14:45:00|32.05|29.85|32.26|30.06|32.39|30.19|31.96|29.76|0
1636642200000|2021-11-11 14:50:00|32.22|30.02|32.69|30.49|32.82|30.62|32.09|29.89|0
1636642500000|2021-11-11 14:55:00|32.65|30.45|32.69|30.49|32.87|30.67|32.43|30.23|0
1636642800000|2021-11-11 15:00:00|32.67|30.47|32.08|29.88|32.74|30.54|31.79|29.59|0
1636643100000|2021-11-11 15:05:00|32.13|29.93|31.74|29.54|32.43|30.23|31.53|29.33|0
1636643400000|2021-11-11 15:10:00|31.78|29.58|32|29.8|32.13|29.93|31.49|29.29|0
1636643700000|2021-11-11 15:15:00|32.04|29.84|31.91|29.71|32.17|29.97|31.36|29.16|0
1636644000000|2021-11-11 15:20:00|31.87|29.67|31.78|29.58|31.95|29.75|31.44|29.24|0
1636644300000|2021-11-11 15:25:00|31.82|29.62|31.4|29.2|31.91|29.71|31.4|29.2|0
1636644600000|2021-11-11 15:30:00|31.27|29.07|31.23|29.03|31.48|29.28|30.85|28.65|0
1636644900000|2021-11-11 15:35:00|31.19|28.99|31.61|29.41|31.82|29.62|31.1|28.9|0
1636645200000|2021-11-11 15:40:00|31.67|29.47|32.05|29.85|32.12|29.92|31.56|29.36|0
1636645500000|2021-11-11 15:45:00|32.03|29.83|32.07|29.87|32.2|30|31.69|29.49|0
1636645800000|2021-11-11 15:50:00|32.12|29.92|32.2|30|32.33|30.13|31.9|29.7|0
1636646100000|2021-11-11 15:55:00|32.24|30.04|31.9|29.7|32.24|30.04|31.81|29.61|0
1636646400000|2021-11-11 16:00:00|31.86|29.66|31.77|29.57|32.2|30|31.6|29.4|0
1636646700000|2021-11-11 16:05:00|31.73|29.53|31.52|29.32|31.73|29.53|31.43|29.23|0
1636647000000|2021-11-11 16:10:00|31.56|29.36|31.64|29.44|31.64|29.44|31.39|29.19|0
1636647300000|2021-11-11 16:15:00|31.6|29.4|31.72|29.52|31.81|29.61|31.47|29.27|0
1636647600000|2021-11-11 16:20:00|31.77|29.57|31.98|29.78|31.98|29.78|31.64|29.44|0
1636647900000|2021-11-11 16:25:00|32.02|29.82|31.68|29.48|32.11|29.91|31.6|29.4|0
1636648200000|2021-11-11 16:30:00|31.72|29.52|31.98|29.78|31.98|29.78|31.59|29.39|0
1636648500000|2021-11-11 16:35:00|32.02|29.82|32.8|30.6|32.8|30.6|31.98|29.78|0
1636648800000|2021-11-11 16:40:00|32.75|30.55|32.36|30.16|32.8|30.6|32.36|30.16|0
1636649100000|2021-11-11 16:45:00|32.41|30.21|32.45|30.25|32.49|30.29|32.23|30.03|0
1636649400000|2021-11-11 16:50:00|32.49|30.29|32.19|29.99|32.49|30.29|32.14|29.94|0
1636649700000|2021-11-11 16:55:00|32.23|30.03|31.4|29.2|32.32|30.12|31.36|29.16|0
1636650000000|2021-11-11 17:00:00|31.45|29.25|30.9|28.7|31.62|29.42|30.81|28.61|0
1636650300000|2021-11-11 17:05:00|30.94|28.74|30.81|28.61|31.19|28.99|30.71|28.51|0
1636650600000|2021-11-11 17:10:00|30.77|28.57|30.64|28.44|30.94|28.74|30.56|28.36|0
1636650900000|2021-11-11 17:15:00|30.56|28.36|30.39|28.19|30.69|28.49|30.02|27.82|0
1636651200000|2021-11-11 17:20:00|30.35|28.15|30.48|28.28|30.64|28.44|30.19|27.99|0
1636651500000|2021-11-11 17:25:00|30.43|28.23|30.64|28.44|30.72|28.52|30.31|28.11|0
1636651800000|2021-11-11 17:30:00|30.6|28.4|30.77|28.57|30.81|28.61|30.48|28.28|0
1636652100000|2021-11-11 17:35:00|30.81|28.61|31.31|29.11|31.44|29.24|30.81|28.61|0
1636652400000|2021-11-11 17:40:00|31.27|29.07|31.27|29.07|31.35|29.15|31.1|28.9|0
1636652700000|2021-11-11 17:45:00|31.31|29.11|31.18|28.98|31.31|29.11|30.97|28.77|0
1636653000000|2021-11-11 17:50:00|31.14|28.94|31.01|28.81|31.22|29.02|30.93|28.73|0
1636653300000|2021-11-11 17:55:00|31.05|28.85|30.97|28.77|31.18|28.98|30.93|28.73|0
1636653600000|2021-11-11 18:00:00|30.93|28.73|30.59|28.39|30.97|28.77|30.43|28.23|0
1636653900000|2021-11-11 18:05:00|30.63|28.43|30.14|27.94|30.63|28.43|30.09|27.89|0
1636654200000|2021-11-11 18:10:00|30.09|27.89|30.46|28.26|30.55|28.35|30.09|27.89|0
1636654500000|2021-11-11 18:15:00|30.51|28.31|30.55|28.35|30.67|28.47|30.38|28.18|0
1636654800000|2021-11-11 18:20:00|30.59|28.39|30.42|28.22|30.88|28.68|30.42|28.22|0
1636655100000|2021-11-11 18:25:00|30.46|28.26|30.96|28.76|31.63|29.43|30.05|27.85|0
1636655400000|2021-11-11 18:30:00|30.94|28.74|30.77|28.57|31.03|28.83|30.77|28.57|0
1636655700000|2021-11-11 18:35:00|30.82|28.62|31.07|28.87|31.11|28.91|30.79|28.59|0
1636656000000|2021-11-11 18:40:00|31.04|28.84|31.06|28.86|31.11|28.91|30.77|28.57|0
1636656300000|2021-11-11 18:45:00|31.11|28.91|31.23|29.03|31.32|29.12|31.11|28.91|0
1636656600000|2021-11-11 18:50:00|31.27|29.07|31.19|28.99|31.32|29.12|31.02|28.82|0
1636656900000|2021-11-11 18:55:00|31.23|29.03|31.15|28.95|31.23|29.03|30.98|28.78|0
1636657200000|2021-11-11 19:00:00|31.1|28.9|31.57|29.37|31.57|29.37|31.02|28.82|0
1636657500000|2021-11-11 19:05:00|31.52|29.32|31.78|29.58|31.78|29.58|31.35|29.15|0
1636657800000|2021-11-11 19:10:00|31.74|29.54|31.52|29.32|31.74|29.54|31.52|29.32|0
1636658100000|2021-11-11 19:15:00|31.56|29.36|31.39|29.19|31.61|29.41|31.35|29.15|0
1636658400000|2021-11-11 19:20:00|31.35|29.15|31.22|29.02|31.44|29.24|31.22|29.02|0
1636658700000|2021-11-11 19:25:00|31.27|29.07|31.22|29.02|31.27|29.07|31.14|28.94|0
1636659000000|2021-11-11 19:30:00|31.26|29.06|31.39|29.19|31.52|29.32|31.22|29.02|0
1636659300000|2021-11-11 19:35:00|31.41|29.21|31.64|29.44|31.73|29.53|31.41|29.21|0
1636659600000|2021-11-11 19:40:00|31.69|29.49|31.51|29.31|31.9|29.7|30.91|28.71|0
1636659900000|2021-11-11 19:45:00|31.43|29.23|31.3|29.1|31.51|29.31|31.26|29.06|0
1636660200000|2021-11-11 19:50:00|31.28|29.08|30.88|28.68|31.3|29.1|30.8|28.6|0
1636660500000|2021-11-11 19:55:00|30.92|28.72|30.92|28.72|31.09|28.89|30.8|28.6|0
1636660800000|2021-11-11 20:00:00|30.96|28.76|30.79|28.59|31.13|28.93|30.59|28.39|0
1636661100000|2021-11-11 20:05:00|30.75|28.55|30.75|28.55|31|28.8|30.71|28.51|0
1636661400000|2021-11-11 20:10:00|30.79|28.59|30.42|28.22|30.79|28.59|30.3|28.1|0
1636661700000|2021-11-11 20:15:00|30.46|28.26|30.79|28.59|30.83|28.63|30.46|28.26|0
1636662000000|2021-11-11 20:20:00|30.75|28.55|30.75|28.55|30.79|28.59|30.52|28.32|0
1636662300000|2021-11-11 20:25:00|30.71|28.51|30.91|28.71|31.17|28.97|30.66|28.46|0
1636662600000|2021-11-11 20:30:00|30.96|28.76|30.58|28.38|31|28.8|30.41|28.21|0
1636662900000|2021-11-11 20:35:00|30.7|28.5|30.74|28.54|30.79|28.59|30.45|28.25|0
1636663200000|2021-11-11 20:40:00|30.79|28.59|30.83|28.63|30.95|28.75|30.74|28.54|0
1636663500000|2021-11-11 20:45:00|30.79|28.59|30.49|28.29|31.2|29|30.49|28.29|0
1636663800000|2021-11-11 20:50:00|30.62|28.42|30.37|28.17|30.87|28.67|30.33|28.13|0
1636664100000|2021-11-11 20:55:00|30.45|28.25|30.24|28.04|30.53|28.33|30.08|27.88|0
1636664400000|2021-11-11 21:00:00|30.2|28|30.7|28.5|30.78|28.58|30.2|28|0
1636664700000|2021-11-11 21:05:00|30.66|28.46|30.49|28.29|30.7|28.5|30.49|28.29|0
1636665000000|2021-11-11 21:10:00|30.53|28.33|30.53|28.33|30.65|28.45|30.4|28.2|0
1636665300000|2021-11-11 21:15:00|30.77|28.17|30.85|28.25|30.85|28.25|30.73|28.13|0
1636665600000|2021-11-11 21:20:00|30.89|28.29|30.98|28.38|30.98|28.38|30.89|28.29|0
1636665900000|2021-11-11 21:25:00|30.93|28.33|30.81|28.21|30.93|28.33|30.81|28.21|0
1636666200000|2021-11-11 21:30:00|30.85|28.25|30.72|28.12|30.85|28.25|30.72|28.12|0
1636666500000|2021-11-11 21:35:00|30.77|28.17|30.93|28.33|30.93|28.33|30.76|28.16|0
1636666800000|2021-11-11 21:40:00|30.89|28.29|30.89|28.29|30.97|28.37|30.89|28.29|0
1636667100000|2021-11-11 21:45:00|30.93|28.33|31.01|28.41|31.05|28.45|30.93|28.33|0
1636667400000|2021-11-11 21:50:00|31.05|28.45|31.05|28.45|31.05|28.45|31.01|28.41|0
1636667700000|2021-11-11 21:55:00|31.03|28.43|30.99|28.39|31.05|28.45|30.97|28.37|0
1636668000000|2021-11-11 22:00:00|30.96|28.36|30.96|28.36|30.97|28.37|30.93|28.33|0
1636668300000|2021-11-11 22:05:00|30.94|28.34|30.94|28.34|30.94|28.34|30.87|28.27|0
1636668600000|2021-11-11 22:10:00|30.89|28.29|30.88|28.28|30.93|28.33|30.88|28.28|0
1636668900000|2021-11-11 22:15:00|30.94|28.34|30.89|28.29|30.94|28.34|30.87|28.27|0
1636669200000|2021-11-11 22:20:00|30.9|28.3|30.9|28.3|30.9|28.3|30.9|28.3|0
1636669500000|2021-11-11 22:25:00|30.89|28.29|30.9|28.3|30.9|28.3|30.88|28.28|0
1636669800000|2021-11-11 22:30:00|30.91|28.31|30.93|28.33|30.93|28.33|30.91|28.31|0
1636670100000|2021-11-11 22:35:00|30.91|28.31|30.93|28.33|30.93|28.33|30.91|28.31|0
1636670400000|2021-11-11 22:40:00|30.92|28.32|30.92|28.32|30.92|28.32|30.92|28.32|0
1636670700000|2021-11-11 22:45:00|30.93|28.33|30.95|28.35|30.96|28.36|30.92|28.32|0
1636671000000|2021-11-11 22:50:00|30.96|28.36|30.96|28.36|30.96|28.36|30.96|28.36|0
1636671300000|2021-11-11 22:55:00|30.95|28.35|30.94|28.34|30.95|28.35|30.91|28.31|0
1636671600000|2021-11-11 23:00:00|31.14|28.54|31.12|28.52|31.16|28.56|30.99|28.39|0
1636671900000|2021-11-11 23:05:00|31.08|28.48|31.03|28.43|31.12|28.52|31.03|28.43|0
1636672200000|2021-11-11 23:10:00|31.08|28.48|30.99|28.39|31.08|28.48|30.95|28.35|0
1636672500000|2021-11-11 23:15:00|30.95|28.35|31.16|28.56|31.18|28.58|30.95|28.35|0
1636672800000|2021-11-11 23:20:00|31.2|28.6|31.3|28.7|31.3|28.7|31.16|28.56|0
1636673100000|2021-11-11 23:25:00|31.28|28.68|31.36|28.76|31.41|28.81|31.28|28.68|0
1636673400000|2021-11-11 23:30:00|31.41|28.81|31.41|28.81|31.41|28.81|31.32|28.72|0
1636673700000|2021-11-11 23:35:00|31.45|28.85|31.45|28.85|31.49|28.89|31.4|28.8|0
1636674000000|2021-11-11 23:40:00|31.4|28.8|31.4|28.8|31.45|28.85|31.36|28.76|0
1636674300000|2021-11-11 23:45:00|31.36|28.76|31.53|28.93|31.57|28.97|31.28|28.68|0
1636674600000|2021-11-11 23:50:00|31.57|28.97|31.49|28.89|31.66|29.06|31.49|28.89|0
1636674900000|2021-11-11 23:55:00|31.44|28.84|31.74|29.14|31.74|29.14|31.44|28.84|0
1636675200000|2021-11-12 00:00:00|31.65|29.05|32.17|29.57|32.29|29.69|31.65|29.05|0
1636675500000|2021-11-12 00:05:00|32.12|29.52|32.16|29.56|32.42|29.82|32.12|29.52|0
1636675800000|2021-11-12 00:10:00|32.12|29.52|32.25|29.65|32.29|29.69|32.12|29.52|0
1636676100000|2021-11-12 00:15:00|32.29|29.69|32.25|29.65|32.33|29.73|32.2|29.6|0
1636676400000|2021-11-12 00:20:00|32.2|29.6|32.29|29.69|32.38|29.78|32.18|29.58|0
1636676700000|2021-11-12 00:25:00|32.33|29.73|32.33|29.73|32.38|29.78|32.31|29.71|0
1636677000000|2021-11-12 00:30:00|32.37|29.77|32.42|29.82|32.46|29.86|32.29|29.69|0
1636677300000|2021-11-12 00:35:00|32.46|29.86|32.68|30.08|32.72|30.12|32.42|29.82|0
1636677600000|2021-11-12 00:40:00|32.63|30.03|32.89|30.29|32.94|30.34|32.63|30.03|0
1636677900000|2021-11-12 00:45:00|32.91|30.31|32.72|30.12|32.94|30.34|32.72|30.12|0
1636678200000|2021-11-12 00:50:00|32.67|30.07|32.5|29.9|32.72|30.12|32.45|29.85|0
1636678500000|2021-11-12 00:55:00|32.45|29.85|32.32|29.72|32.5|29.9|32.32|29.72|0
1636678800000|2021-11-12 01:00:00|32.28|29.68|32.19|29.59|32.28|29.68|32.02|29.42|0
1636679100000|2021-11-12 01:05:00|32.17|29.57|32.41|29.81|32.45|29.85|32.15|29.55|0
1636679400000|2021-11-12 01:10:00|32.36|29.76|32.32|29.72|32.54|29.94|32.23|29.63|0
1636679700000|2021-11-12 01:15:00|32.28|29.68|32.32|29.72|32.45|29.85|32.28|29.68|0
1636680000000|2021-11-12 01:20:00|32.28|29.68|32.23|29.63|32.45|29.85|32.19|29.59|0
1636680300000|2021-11-12 01:25:00|32.25|29.65|32.27|29.67|32.32|29.72|32.23|29.63|0
1636680600000|2021-11-12 01:30:00|32.23|29.63|32.23|29.63|32.36|29.76|32.19|29.59|0
1636680900000|2021-11-12 01:35:00|32.19|29.59|32.19|29.59|32.27|29.67|32.1|29.5|0
1636681200000|2021-11-12 01:40:00|32.16|29.56|32.44|29.84|32.44|29.84|32.1|29.5|0
1636681500000|2021-11-12 01:45:00|32.46|29.86|32.31|29.71|32.53|29.93|32.27|29.67|0
1636681800000|2021-11-12 01:50:00|32.35|29.75|32.53|29.93|32.57|29.97|32.33|29.73|0
1636682100000|2021-11-12 01:55:00|32.57|29.97|32.4|29.8|32.57|29.97|32.35|29.75|0
1636682400000|2021-11-12 02:00:00|32.44|29.84|32.35|29.75|32.48|29.88|32.31|29.71|0
1636682700000|2021-11-12 02:05:00|32.39|29.79|32.22|29.62|32.39|29.79|32.22|29.62|0
1636683000000|2021-11-12 02:10:00|32.26|29.66|32.24|29.64|32.31|29.71|32.18|29.58|0
1636683300000|2021-11-12 02:15:00|32.22|29.62|32.18|29.58|32.24|29.64|32.13|29.53|0
1636683600000|2021-11-12 02:20:00|32.22|29.62|32.3|29.7|32.3|29.7|32.18|29.58|0
1636683900000|2021-11-12 02:25:00|32.35|29.75|32.22|29.62|32.35|29.75|32.22|29.62|0
1636684200000|2021-11-12 02:30:00|32.17|29.57|31.79|29.19|32.26|29.66|31.74|29.14|0
1636684500000|2021-11-12 02:35:00|31.74|29.14|31.57|28.97|31.83|29.23|31.57|28.97|0
1636684800000|2021-11-12 02:40:00|31.62|29.02|31.61|29.01|31.66|29.06|31.45|28.85|0
1636685100000|2021-11-12 02:45:00|31.66|29.06|31.78|29.18|31.83|29.23|31.57|28.97|0
1636685400000|2021-11-12 02:50:00|31.83|29.23|31.65|29.05|31.87|29.27|31.65|29.05|0
1636685700000|2021-11-12 02:55:00|31.61|29.01|31.48|28.88|31.61|29.01|31.4|28.8|0
1636686000000|2021-11-12 03:00:00|31.44|28.84|31.48|28.88|31.55|28.95|31.44|28.84|0
1636686300000|2021-11-12 03:05:00|31.44|28.84|31.14|28.54|31.48|28.88|31.06|28.46|0
1636686600000|2021-11-12 03:10:00|31.19|28.59|31.19|28.59|31.23|28.63|31.1|28.5|0
1636686900000|2021-11-12 03:15:00|31.21|28.61|31.35|28.75|31.39|28.79|31.21|28.61|0
1636687200000|2021-11-12 03:20:00|31.31|28.71|31.31|28.71|31.35|28.75|31.27|28.67|0
1636687500000|2021-11-12 03:25:00|31.27|28.67|31.39|28.79|31.43|28.83|31.27|28.67|0
1636687800000|2021-11-12 03:30:00|31.35|28.75|31.52|28.92|31.56|28.96|31.35|28.75|0
1636688100000|2021-11-12 03:35:00|31.48|28.88|31.52|28.92|31.6|29|31.47|28.87|0
1636688400000|2021-11-12 03:40:00|31.49|28.89|31.39|28.79|31.52|28.92|31.39|28.79|0
1636688700000|2021-11-12 03:45:00|31.37|28.77|31.28|28.68|31.39|28.79|31.28|28.68|0
1636689000000|2021-11-12 03:50:00|31.26|28.66|31.3|28.7|31.39|28.79|31.26|28.66|0
1636689300000|2021-11-12 03:55:00|31.26|28.66|31.3|28.7|31.34|28.74|31.26|28.66|0
1636689600000|2021-11-12 04:00:00|31.26|28.66|31.3|28.7|31.34|28.74|31.26|28.66|0
1636689900000|2021-11-12 04:05:00|31.26|28.66|31.13|28.53|31.3|28.7|31.13|28.53|0
1636690200000|2021-11-12 04:10:00|31.17|28.57|31.21|28.61|31.21|28.61|31.13|28.53|0
1636690500000|2021-11-12 04:15:00|31.25|28.65|31.42|28.82|31.46|28.86|31.21|28.61|0
1636690800000|2021-11-12 04:20:00|31.44|28.84|31.42|28.82|31.44|28.84|31.42|28.82|0
1636691100000|2021-11-12 04:25:00|31.38|28.78|31.46|28.86|31.46|28.86|31.34|28.74|0
1636691400000|2021-11-12 04:30:00|31.5|28.9|31.46|28.86|31.55|28.95|31.46|28.86|0
1636691700000|2021-11-12 04:35:00|31.5|28.9|31.5|28.9|31.5|28.9|31.42|28.82|0
1636692000000|2021-11-12 04:40:00|31.54|28.94|31.59|28.99|31.63|29.03|31.54|28.94|0
1636692300000|2021-11-12 04:45:00|31.63|29.03|31.54|28.94|31.63|29.03|31.46|28.86|0
1636692600000|2021-11-12 04:50:00|31.5|28.9|31.54|28.94|31.63|29.03|31.5|28.9|0
1636692900000|2021-11-12 04:55:00|31.5|28.9|31.29|28.69|31.5|28.9|31.29|28.69|0
1636693200000|2021-11-12 05:00:00|31.33|28.73|31.24|28.64|31.41|28.81|31.24|28.64|0
1636693500000|2021-11-12 05:05:00|31.2|28.6|31.24|28.64|31.33|28.73|31.12|28.52|0
1636693800000|2021-11-12 05:10:00|31.28|28.68|31.2|28.6|31.28|28.68|31.16|28.56|0
1636694100000|2021-11-12 05:15:00|31.16|28.56|31.16|28.56|31.16|28.56|30.99|28.39|0
1636694400000|2021-11-12 05:20:00|31.11|28.51|31.34|28.74|31.36|28.76|31.11|28.51|0
1636694700000|2021-11-12 05:25:00|31.36|28.76|31.32|28.72|31.41|28.81|31.32|28.72|0
1636695000000|2021-11-12 05:30:00|31.28|28.68|31.45|28.85|31.45|28.85|31.28|28.68|0
1636695300000|2021-11-12 05:35:00|31.49|28.89|31.53|28.93|31.53|28.93|31.45|28.85|0
1636695600000|2021-11-12 05:40:00|31.49|28.89|31.57|28.97|31.57|28.97|31.49|28.89|0
1636695900000|2021-11-12 05:45:00|31.53|28.93|31.49|28.89|31.57|28.97|31.44|28.84|0
1636696200000|2021-11-12 05:50:00|31.44|28.84|31.48|28.88|31.57|28.97|31.44|28.84|0
1636696500000|2021-11-12 05:55:00|31.53|28.93|31.57|28.97|31.61|29.01|31.48|28.88|0
1636696800000|2021-11-12 06:00:00|31.61|29.01|31.57|28.97|31.61|29.01|31.36|28.76|0
1636697100000|2021-11-12 06:05:00|31.52|28.92|31.52|28.92|31.52|28.92|31.44|28.84|0
1636697400000|2021-11-12 06:10:00|31.5|28.9|31.48|28.88|31.61|29.01|31.44|28.84|0
1636697700000|2021-11-12 06:15:00|31.44|28.84|31.56|28.96|31.56|28.96|31.39|28.79|0
1636698000000|2021-11-12 06:20:00|31.54|28.94|31.56|28.96|31.56|28.96|31.5|28.9|0
1636698300000|2021-11-12 06:25:00|31.65|29.05|31.69|29.09|31.77|29.17|31.65|29.05|0
1636698600000|2021-11-12 06:30:00|31.73|29.13|31.43|28.83|31.77|29.17|31.43|28.83|0
1636698900000|2021-11-12 06:35:00|31.39|28.79|31.22|28.62|31.43|28.83|31.18|28.58|0
1636699200000|2021-11-12 06:40:00|31.18|28.58|31.14|28.54|31.22|28.62|31.05|28.45|0
1636699500000|2021-11-12 06:45:00|31.09|28.49|31.05|28.45|31.13|28.53|31.05|28.45|0
1636699800000|2021-11-12 06:50:00|31.01|28.41|30.88|28.28|31.01|28.41|30.63|28.03|0
1636700100000|2021-11-12 06:55:00|30.92|28.32|30.8|28.2|30.92|28.32|30.76|28.16|0
1636700400000|2021-11-12 07:00:00|30.76|28.16|30.8|28.2|30.92|28.32|30.76|28.16|0
1636700700000|2021-11-12 07:05:00|30.75|28.15|30.75|28.15|30.8|28.2|30.63|28.03|0
1636701000000|2021-11-12 07:10:00|30.73|28.13|30.96|28.36|30.96|28.36|30.71|28.11|0
1636701300000|2021-11-12 07:15:00|31|28.4|31.34|28.74|31.34|28.74|30.98|28.38|0
1636701600000|2021-11-12 07:20:00|31.29|28.69|31.21|28.61|31.29|28.69|31.08|28.48|0
1636701900000|2021-11-12 07:25:00|31.25|28.65|31.21|28.61|31.29|28.69|31.17|28.57|0
1636702200000|2021-11-12 07:30:00|31.12|28.52|31.08|28.48|31.29|28.69|31.08|28.48|0
1636702500000|2021-11-12 07:35:00|31.17|28.57|30.95|28.35|31.17|28.57|30.95|28.35|0
1636702800000|2021-11-12 07:40:00|31|28.4|31.1|28.5|31.1|28.5|30.95|28.35|0
1636703100000|2021-11-12 07:45:00|31.08|28.48|30.91|28.31|31.08|28.48|30.91|28.31|0
1636703400000|2021-11-12 07:50:00|30.89|28.29|30.66|28.06|30.91|28.31|30.62|28.02|0
1636703700000|2021-11-12 07:55:00|30.7|28.1|30.87|28.27|30.87|28.27|30.54|27.94|0
1636704000000|2021-11-12 08:00:00|30.83|28.23|31.41|28.81|31.41|28.81|30.82|28.22|0
1636704300000|2021-11-12 08:05:00|31.25|29.05|31.21|29.01|31.46|29.26|31.13|28.93|0
1636704600000|2021-11-12 08:10:00|31.25|29.05|30.96|28.76|31.46|29.26|30.96|28.76|0
1636704900000|2021-11-12 08:15:00|30.91|28.71|30.79|28.59|31.04|28.84|30.75|28.55|0
1636705200000|2021-11-12 08:20:00|30.75|28.55|31|28.8|31|28.8|30.66|28.46|0
1636705500000|2021-11-12 08:25:00|30.93|28.73|30.74|28.54|30.95|28.75|30.7|28.5|0
1636705800000|2021-11-12 08:30:00|30.7|28.5|30.62|28.42|30.74|28.54|30.33|28.13|0
1636706100000|2021-11-12 08:35:00|30.58|28.38|30.74|28.54|30.8|28.6|30.41|28.21|0
1636706400000|2021-11-12 08:40:00|30.72|28.52|30.74|28.54|30.78|28.58|30.57|28.37|0
1636706700000|2021-11-12 08:45:00|30.78|28.58|30.95|28.75|31.07|28.87|30.74|28.54|0
1636707000000|2021-11-12 08:50:00|30.91|28.71|31.2|29|31.24|29.04|30.86|28.66|0
1636707300000|2021-11-12 08:55:00|31.24|29.04|31.16|28.96|31.37|29.17|30.99|28.79|0
1636707600000|2021-11-12 09:00:00|31.2|29|30.92|28.72|31.32|29.12|30.9|28.7|0
1636707900000|2021-11-12 09:05:00|30.9|28.7|30.82|28.62|30.96|28.76|30.73|28.53|0
1636708200000|2021-11-12 09:10:00|30.78|28.58|30.69|28.49|30.78|28.58|30.65|28.45|0
1636708500000|2021-11-12 09:15:00|30.75|28.55|30.56|28.36|30.77|28.57|30.4|28.2|0
1636708800000|2021-11-12 09:20:00|30.52|28.32|30.6|28.4|30.75|28.55|30.52|28.32|0
1636709100000|2021-11-12 09:25:00|30.58|28.38|30.36|28.16|30.6|28.4|30.36|28.16|0
1636709400000|2021-11-12 09:30:00|30.31|28.11|30.6|28.4|30.64|28.44|30.23|28.03|0
1636709700000|2021-11-12 09:35:00|30.64|28.44|30.56|28.36|30.64|28.44|30.44|28.24|0
1636710000000|2021-11-12 09:40:00|30.54|28.34|30.64|28.44|30.64|28.44|30.44|28.24|0
1636710300000|2021-11-12 09:45:00|30.6|28.4|30.77|28.57|30.81|28.61|30.6|28.4|0
1636710600000|2021-11-12 09:50:00|30.81|28.61|30.81|28.61|30.85|28.65|30.64|28.44|0
1636710900000|2021-11-12 09:55:00|30.78|28.58|30.72|28.52|30.81|28.61|30.68|28.48|0
1636711200000|2021-11-12 10:00:00|30.68|28.48|30.8|28.6|30.89|28.69|30.68|28.48|0
1636711500000|2021-11-12 10:05:00|30.89|28.69|30.84|28.64|30.89|28.69|30.7|28.5|0
1636711800000|2021-11-12 10:10:00|30.8|28.6|30.72|28.52|30.84|28.64|30.72|28.52|0
1636712100000|2021-11-12 10:15:00|30.68|28.48|30.8|28.6|30.8|28.6|30.59|28.39|0
1636712400000|2021-11-12 10:20:00|30.76|28.56|30.76|28.56|30.84|28.64|30.74|28.54|0
1636712700000|2021-11-12 10:25:00|30.8|28.6|30.69|28.49|30.8|28.6|30.61|28.41|0
1636713000000|2021-11-12 10:30:00|30.71|28.51|30.75|28.55|30.8|28.6|30.63|28.43|0
1636713300000|2021-11-12 10:35:00|30.71|28.51|30.67|28.47|30.8|28.6|30.67|28.47|0
1636713600000|2021-11-12 10:40:00|30.71|28.51|30.67|28.47|30.71|28.51|30.67|28.47|0
1636713900000|2021-11-12 10:45:00|30.63|28.43|30.69|28.49|30.71|28.51|30.59|28.39|0
1636714200000|2021-11-12 10:50:00|30.71|28.51|31.38|29.18|31.51|29.31|30.71|28.51|0
1636714500000|2021-11-12 10:55:00|31.42|29.22|31.17|28.97|31.47|29.27|31.17|28.97|0
1636714800000|2021-11-12 11:00:00|31.21|29.01|31.13|28.93|31.21|29.01|31|28.8|0
1636715100000|2021-11-12 11:05:00|31.1|28.9|30.96|28.76|31.1|28.9|30.91|28.71|0
1636715400000|2021-11-12 11:10:00|31|28.8|31.12|28.92|31.38|29.18|31|28.8|0
1636715700000|2021-11-12 11:15:00|31.16|28.96|31.25|29.05|31.29|29.09|31.16|28.96|0
1636716000000|2021-11-12 11:20:00|31.29|29.09|31.44|29.24|31.46|29.26|31.25|29.05|0
1636716300000|2021-11-12 11:25:00|31.42|29.22|31.33|29.13|31.42|29.22|31.25|29.05|0
1636716600000|2021-11-12 11:30:00|31.29|29.09|31.37|29.17|31.37|29.17|31.25|29.05|0
1636716900000|2021-11-12 11:35:00|31.41|29.21|31.63|29.43|31.67|29.47|31.37|29.17|0
1636717200000|2021-11-12 11:40:00|31.71|29.51|31.67|29.47|31.84|29.64|31.58|29.38|0
1636717500000|2021-11-12 11:45:00|31.62|29.42|31.88|29.68|31.88|29.68|31.62|29.42|0
1636717800000|2021-11-12 11:50:00|31.92|29.72|31.84|29.64|31.92|29.72|31.79|29.59|0
1636718100000|2021-11-12 11:55:00|31.81|29.61|31.88|29.68|31.96|29.76|31.79|29.59|0
1636718400000|2021-11-12 12:00:00|31.92|29.72|31.75|29.55|31.94|29.74|31.66|29.46|0
1636718700000|2021-11-12 12:05:00|31.71|29.51|31.66|29.46|31.79|29.59|30.97|28.77|0
1636719000000|2021-11-12 12:10:00|31.68|29.48|31.66|29.46|31.7|29.5|31.53|29.33|0
1636719300000|2021-11-12 12:15:00|31.62|29.42|31.66|29.46|31.7|29.5|31.57|29.37|0
1636719600000|2021-11-12 12:20:00|31.62|29.42|31.61|29.41|31.66|29.46|31.57|29.37|0
1636719900000|2021-11-12 12:25:00|31.66|29.46|31.61|29.41|31.66|29.46|31.57|29.37|0
1636720200000|2021-11-12 12:30:00|31.57|29.37|31.44|29.24|31.57|29.37|31.36|29.16|0
1636720500000|2021-11-12 12:35:00|31.4|29.2|31.57|29.37|31.57|29.37|31.36|29.16|0
1636720800000|2021-11-12 12:40:00|31.53|29.33|31.61|29.41|31.65|29.45|31.53|29.33|0
1636721100000|2021-11-12 12:45:00|31.57|29.37|31.57|29.37|31.57|29.37|31.52|29.32|0
1636721400000|2021-11-12 12:50:00|31.52|29.32|31.39|29.19|31.57|29.37|31.35|29.15|0
1636721700000|2021-11-12 12:55:00|31.35|29.15|31.27|29.07|31.44|29.24|31.22|29.02|0
1636722000000|2021-11-12 13:00:00|31.24|29.04|31.27|29.07|31.35|29.15|31.22|29.02|0
1636722300000|2021-11-12 13:05:00|31.22|29.02|31.48|29.28|31.48|29.28|31.22|29.02|0
1636722600000|2021-11-12 13:10:00|31.43|29.23|31.52|29.32|31.56|29.36|31.39|29.19|0
1636722900000|2021-11-12 13:15:00|31.56|29.36|31.52|29.32|31.6|29.4|31.47|29.27|0
1636723200000|2021-11-12 13:20:00|31.56|29.36|31.6|29.4|31.64|29.44|31.47|29.27|0
1636723500000|2021-11-12 13:25:00|31.64|29.44|31.98|29.78|31.98|29.78|31.62|29.42|0
1636723800000|2021-11-12 13:30:00|31.94|29.74|31.45|29.25|32.11|29.91|30.72|28.52|0
1636724100000|2021-11-12 13:35:00|31.41|29.21|31.45|29.25|31.6|29.4|31.32|29.12|0
1636724400000|2021-11-12 13:40:00|31.49|29.29|31.45|29.25|31.54|29.34|31.45|29.25|0
1636724700000|2021-11-12 13:45:00|31.49|29.29|31.64|29.44|31.66|29.46|31.45|29.25|0
1636725000000|2021-11-12 13:50:00|31.66|29.46|31.62|29.42|31.71|29.51|31.58|29.38|0
1636725300000|2021-11-12 13:55:00|31.66|29.46|31.53|29.33|31.66|29.46|31.41|29.21|0
1636725600000|2021-11-12 14:00:00|31.49|29.29|31.92|29.72|31.92|29.72|31.49|29.29|0
1636725900000|2021-11-12 14:05:00|31.87|29.67|32.05|29.85|32.09|29.89|31.87|29.67|0
1636726200000|2021-11-12 14:10:00|32|29.8|32.13|29.93|32.22|30.02|31.96|29.76|0
1636726500000|2021-11-12 14:15:00|32.05|29.85|32.17|29.97|32.22|30.02|32.04|29.84|0
1636726800000|2021-11-12 14:20:00|32.13|29.93|31.74|29.54|32.13|29.93|31.74|29.54|0
1636727100000|2021-11-12 14:25:00|31.78|29.58|31.7|29.5|31.91|29.71|31.7|29.5|0
1636727400000|2021-11-12 14:30:00|31.74|29.54|31.05|28.85|31.78|29.58|30.54|28.34|0
1636727700000|2021-11-12 14:35:00|31|28.8|30.04|27.84|31|28.8|29.88|27.68|0
1636728000000|2021-11-12 14:40:00|30.08|27.88|30.37|28.17|30.54|28.34|30.04|27.84|0
1636728300000|2021-11-12 14:45:00|30.41|28.21|30|27.8|30.58|28.38|30|27.8|0
1636728600000|2021-11-12 14:50:00|30.08|27.88|30.29|28.09|30.37|28.17|29.92|27.72|0
1636728900000|2021-11-12 14:55:00|30.33|28.13|30.33|28.13|30.79|28.59|30.29|28.09|0
1636729200000|2021-11-12 15:00:00|30.14|27.94|30.45|28.25|30.58|28.38|30.04|27.84|0
1636729500000|2021-11-12 15:05:00|30.41|28.21|29.39|27.19|30.45|28.25|28.78|26.58|0
1636729800000|2021-11-12 15:10:00|29.34|27.14|29.18|26.98|29.59|27.39|29.06|26.86|0
1636730100000|2021-11-12 15:15:00|29.22|27.02|29.71|27.51|29.71|27.51|29.1|26.9|0
1636730400000|2021-11-12 15:20:00|29.75|27.55|29.42|27.22|29.84|27.64|29.22|27.02|0
1636730700000|2021-11-12 15:25:00|29.38|27.18|29.1|26.9|29.46|27.26|28.85|26.65|0
1636731000000|2021-11-12 15:30:00|29.14|26.94|28.57|26.37|29.3|27.1|28.57|26.37|0
1636731300000|2021-11-12 15:35:00|28.65|26.45|29.01|26.81|29.3|27.1|28.57|26.37|0
1636731600000|2021-11-12 15:40:00|29.05|26.85|29.46|27.26|29.54|27.34|29.01|26.81|0
1636731900000|2021-11-12 15:45:00|29.42|27.22|29.87|27.67|29.91|27.71|29.34|27.14|0
1636732200000|2021-11-12 15:50:00|29.83|27.63|29.83|27.63|30.16|27.96|29.79|27.59|0
1636732500000|2021-11-12 15:55:00|29.79|27.59|30.49|28.29|30.54|28.34|29.79|27.59|0
1636732800000|2021-11-12 16:00:00|30.62|28.42|32.56|30.36|32.87|30.67|30.46|28.26|0
1636733100000|2021-11-12 16:05:00|32.64|30.44|32.91|30.71|32.91|30.71|32.21|30.01|0
1636733400000|2021-11-12 16:10:00|32.95|30.75|33.04|30.84|33.13|30.93|32.47|30.27|0
1636733700000|2021-11-12 16:15:00|33.09|30.89|34.53|32.33|34.53|32.33|33.09|30.89|0
1636734000000|2021-11-12 16:20:00|34.49|32.29|34.63|32.43|34.72|32.52|34.3|32.1|0
1636734300000|2021-11-12 16:25:00|34.53|32.33|34.3|32.1|34.72|32.52|34.03|31.83|0
1636734600000|2021-11-12 16:30:00|34.39|32.19|34.62|32.42|34.67|32.47|34.21|32.01|0
1636734900000|2021-11-12 16:35:00|34.67|32.47|34.6|32.4|34.92|32.72|33.38|31.18|0
1636735200000|2021-11-12 16:40:00|34.74|32.54|34.69|32.49|35.01|32.81|34.69|32.49|0
1636735500000|2021-11-12 16:45:00|34.74|32.54|34.55|32.35|34.74|32.54|34.32|32.12|0
1636735800000|2021-11-12 16:50:00|34.6|32.4|35.29|33.09|35.34|33.14|34.41|32.21|0
1636736100000|2021-11-12 16:55:00|35.34|33.14|35.29|33.09|35.57|33.37|35.15|32.95|0
1636736400000|2021-11-12 17:00:00|35.38|33.18|35.24|33.04|35.71|33.51|35.19|32.99|0
1636736700000|2021-11-12 17:05:00|35.33|33.13|34.87|32.67|35.43|33.23|34.87|32.67|0
1636737000000|2021-11-12 17:10:00|34.91|32.71|35.52|33.32|35.52|33.32|34.82|32.62|0
1636737300000|2021-11-12 17:15:00|35.47|33.27|35.52|33.32|35.57|33.37|35.24|33.04|0
1636737600000|2021-11-12 17:20:00|35.47|33.27|35.33|33.13|35.66|33.46|35.28|33.08|0
1636737900000|2021-11-12 17:25:00|35.38|33.18|35.33|33.13|35.47|33.27|35.1|32.9|0
1636738200000|2021-11-12 17:30:00|35.37|33.17|35.23|33.03|35.37|33.17|35.14|32.94|0
1636738500000|2021-11-12 17:35:00|35.19|32.99|35.14|32.94|35.28|33.08|35.14|32.94|0
1636738800000|2021-11-12 17:40:00|35.09|32.89|34.86|32.66|35.19|32.99|34.86|32.66|0
1636739100000|2021-11-12 17:45:00|34.91|32.71|34.67|32.47|35.04|32.84|34.63|32.43|0
1636739400000|2021-11-12 17:50:00|34.72|32.52|34.81|32.61|34.81|32.61|34.44|32.24|0
1636739700000|2021-11-12 17:55:00|34.86|32.66|34.67|32.47|35|32.8|34.49|32.29|0
1636740000000|2021-11-12 18:00:00|34.72|32.52|34.21|32.01|34.72|32.52|33.89|31.69|0
1636740300000|2021-11-12 18:05:00|34.26|32.06|34.09|31.89|34.35|32.15|33.94|31.74|0
1636740600000|2021-11-12 18:10:00|34.12|31.92|34.3|32.1|34.48|32.28|34.03|31.83|0
1636740900000|2021-11-12 18:15:00|34.25|32.05|34.34|32.14|34.39|32.19|34.03|31.83|0
1636741200000|2021-11-12 18:20:00|34.39|32.19|34.39|32.19|34.43|32.23|34.25|32.05|0
1636741500000|2021-11-12 18:25:00|34.36|32.16|34.39|32.19|34.62|32.42|34.3|32.1|0
1636741800000|2021-11-12 18:30:00|34.43|32.23|34.99|32.79|34.99|32.79|34.43|32.23|0
1636742100000|2021-11-12 18:35:00|34.94|32.74|34.84|32.64|34.98|32.78|34.75|32.55|0
1636742400000|2021-11-12 18:40:00|34.8|32.6|34.71|32.51|34.84|32.64|34.66|32.46|0
1636742700000|2021-11-12 18:45:00|34.66|32.46|34.43|32.23|34.66|32.46|34.34|32.14|0
1636743000000|2021-11-12 18:50:00|34.38|32.18|34.75|32.55|34.75|32.55|34.34|32.14|0
1636743300000|2021-11-12 18:55:00|34.79|32.59|34.93|32.73|35.03|32.83|34.75|32.55|0
1636743600000|2021-11-12 19:00:00|34.98|32.78|34.7|32.5|34.98|32.78|34.65|32.45|0
1636743900000|2021-11-12 19:05:00|34.68|32.48|34.56|32.36|34.7|32.5|34.47|32.27|0
1636744200000|2021-11-12 19:10:00|34.61|32.41|34.74|32.54|34.88|32.68|34.61|32.41|0
1636744500000|2021-11-12 19:15:00|34.79|32.59|34.74|32.54|34.97|32.77|34.7|32.5|0
1636744800000|2021-11-12 19:20:00|34.79|32.59|34.56|32.36|34.79|32.59|34.51|32.31|0
1636745100000|2021-11-12 19:25:00|34.6|32.4|34.14|31.94|34.65|32.45|34.05|31.85|0
1636745400000|2021-11-12 19:30:00|34.23|32.03|33.96|31.76|34.28|32.08|33.92|31.72|0
1636745700000|2021-11-12 19:35:00|33.92|31.72|34.28|32.08|34.32|32.12|33.64|31.44|0
1636746000000|2021-11-12 19:40:00|34.25|32.05|34.28|32.08|34.32|32.12|34.1|31.9|0
1636746300000|2021-11-12 19:45:00|34.32|32.12|34.46|32.26|34.46|32.26|34.32|32.12|0
1636746600000|2021-11-12 19:50:00|34.5|32.3|34.41|32.21|34.6|32.4|34.37|32.17|0
1636746900000|2021-11-12 19:55:00|34.46|32.26|34.36|32.16|34.69|32.49|34.36|32.16|0
1636747200000|2021-11-12 20:00:00|34.41|32.21|34.45|32.25|34.55|32.35|34.27|32.07|0
1636747500000|2021-11-12 20:05:00|34.5|32.3|34.68|32.48|34.73|32.53|34.36|32.16|0
1636747800000|2021-11-12 20:10:00|34.64|32.44|34.87|32.67|34.87|32.67|34.5|32.3|0
1636748100000|2021-11-12 20:15:00|34.82|32.62|34.91|32.71|34.96|32.76|34.64|32.44|0
1636748400000|2021-11-12 20:20:00|34.96|32.76|35.24|33.04|35.38|33.18|34.96|32.76|0
1636748700000|2021-11-12 20:25:00|35.28|33.08|35.47|33.27|35.52|33.32|35.24|33.04|0
1636749000000|2021-11-12 20:30:00|35.52|33.32|36.37|34.17|36.37|34.17|35.52|33.32|0
1636749300000|2021-11-12 20:35:00|36.32|34.12|35.99|33.79|36.61|34.41|35.99|33.79|0
1636749600000|2021-11-12 20:40:00|36.03|33.83|36.44|34.24|36.68|34.48|35.89|33.69|0
1636749900000|2021-11-12 20:45:00|36.4|34.2|35.87|33.67|36.4|34.2|35.78|33.58|0
1636750200000|2021-11-12 20:50:00|36.21|34.01|35.92|33.72|36.4|34.2|35.92|33.72|0
1636750500000|2021-11-12 20:55:00|35.83|33.63|36.35|34.15|36.58|34.38|35.83|33.63|0
1636750800000|2021-11-12 21:00:00|36.16|33.96|36.97|34.77|36.97|34.77|36.15|33.95|0
1636751100000|2021-11-12 21:05:00|36.92|34.72|37.16|34.96|37.21|35.01|36.92|34.72|0
1636751400000|2021-11-12 21:10:00|37.11|34.91|37.01|34.81|37.16|34.96|37.01|34.81|0
1636963500000|2021-11-15 08:05:00|36.03|33.83|35.94|33.74|36.08|33.88|35.8|33.6|0
1636963800000|2021-11-15 08:10:00|35.89|33.69|35.75|33.55|35.89|33.69|35.42|33.22|0
1636964100000|2021-11-15 08:15:00|35.77|33.57|35.79|33.59|35.84|33.64|35.67|33.47|0
1636964400000|2021-11-15 08:20:00|35.84|33.64|35.93|33.73|36.03|33.83|35.74|33.54|0
1636964700000|2021-11-15 08:25:00|35.89|33.69|36.03|33.83|36.12|33.92|35.88|33.68|0
1636965000000|2021-11-15 08:30:00|36.05|33.85|36.07|33.87|36.12|33.92|35.93|33.73|0
1636965300000|2021-11-15 08:35:00|36.05|33.85|36.07|33.87|36.12|33.92|35.93|33.73|0
1636965600000|2021-11-15 08:40:00|36.12|33.92|36.12|33.92|36.17|33.97|36.07|33.87|0
1636965900000|2021-11-15 08:45:00|36.17|33.97|36.26|34.06|36.26|34.06|36.07|33.87|0
1636966200000|2021-11-15 08:50:00|36.31|34.11|36.55|34.35|36.57|34.37|36.26|34.06|0
1636966500000|2021-11-15 08:55:00|36.57|34.37|36.83|34.63|36.84|34.64|36.55|34.35|0
1636966800000|2021-11-15 09:00:00|36.79|34.59|37.03|34.83|37.03|34.83|36.74|34.54|0
1636967100000|2021-11-15 09:05:00|37.08|34.88|37.22|35.02|37.32|35.12|37.08|34.88|0
1636967400000|2021-11-15 09:10:00|37.17|34.97|36.98|34.78|37.22|35.02|36.98|34.78|0
1636967700000|2021-11-15 09:15:00|36.93|34.73|36.88|34.68|36.98|34.78|36.73|34.53|0
1636968000000|2021-11-15 09:20:00|36.78|34.58|36.92|34.72|36.93|34.73|36.68|34.48|0
1636968300000|2021-11-15 09:25:00|36.88|34.68|36.85|34.65|36.92|34.72|36.83|34.63|0
1636968600000|2021-11-15 09:30:00|36.83|34.63|36.68|34.48|36.83|34.63|36.68|34.48|0
1636968900000|2021-11-15 09:35:00|36.63|34.43|36.56|34.36|36.68|34.48|36.49|34.29|0
1636969200000|2021-11-15 09:40:00|36.58|34.38|36.68|34.48|36.73|34.53|36.53|34.33|0
1636969500000|2021-11-15 09:45:00|36.73|34.53|36.63|34.43|36.73|34.53|36.58|34.38|0
1636969800000|2021-11-15 09:50:00|36.58|34.38|36.77|34.57|36.77|34.57|36.58|34.38|0
1636970100000|2021-11-15 09:55:00|36.82|34.62|36.92|34.72|37.01|34.81|36.77|34.57|0
1636970400000|2021-11-15 10:00:00|36.96|34.76|36.96|34.76|37.06|34.86|36.92|34.72|0
1636970700000|2021-11-15 10:05:00|37.01|34.81|37.11|34.91|37.16|34.96|37.01|34.81|0
1636971000000|2021-11-15 10:10:00|37.16|34.96|37.2|35|37.2|35|37.15|34.95|0
1636971300000|2021-11-15 10:15:00|37.25|35.05|37.3|35.1|37.35|35.15|37.2|35|0
1636971600000|2021-11-15 10:20:00|37.25|35.05|37.3|35.1|37.35|35.15|37.25|35.05|0
1636971900000|2021-11-15 10:25:00|37.25|35.05|37.2|35|37.3|35.1|37.2|35|0
1636972200000|2021-11-15 10:30:00|37.15|34.95|37.2|35|37.2|35|37.1|34.9|0
1636972500000|2021-11-15 10:35:00|37.25|35.05|37.69|35.49|37.69|35.49|37.25|35.05|0
1636972800000|2021-11-15 10:40:00|37.64|35.44|37.34|35.14|37.69|35.49|37.34|35.14|0
1636973100000|2021-11-15 10:45:00|37.39|35.19|37.34|35.14|37.39|35.19|37.24|35.04|0
1636973400000|2021-11-15 10:50:00|37.39|35.19|37.34|35.14|37.39|35.19|37.34|35.14|0
1636973700000|2021-11-15 10:55:00|37.39|35.19|37.53|35.33|37.53|35.33|37.34|35.14|0
1636974000000|2021-11-15 11:00:00|37.58|35.38|37.34|35.14|37.58|35.38|37.24|35.04|0
1636974300000|2021-11-15 11:05:00|37.39|35.19|37.34|35.14|37.43|35.23|37.29|35.09|0
1636974600000|2021-11-15 11:10:00|37.31|35.11|37.33|35.13|37.33|35.13|37.29|35.09|0
1636974900000|2021-11-15 11:15:00|37.29|35.09|37.48|35.28|37.68|35.48|37.28|35.08|0
1636975200000|2021-11-15 11:20:00|37.53|35.33|37.58|35.38|37.58|35.38|37.28|35.08|0
1636975500000|2021-11-15 11:25:00|37.53|35.33|37.23|35.03|37.53|35.33|37.23|35.03|0
1636975800000|2021-11-15 11:30:00|37.28|35.08|37.62|35.42|37.82|35.62|37.28|35.08|0
1636976100000|2021-11-15 11:35:00|37.57|35.37|37.43|35.23|37.57|35.37|37.33|35.13|0
1636976400000|2021-11-15 11:40:00|37.47|35.27|37.47|35.27|37.52|35.32|37.42|35.22|0
1636976700000|2021-11-15 11:45:00|37.52|35.32|37.45|35.25|37.57|35.37|37.37|35.17|0
1636977000000|2021-11-15 11:50:00|37.42|35.22|37.62|35.42|37.62|35.42|37.42|35.22|0
1636977300000|2021-11-15 11:55:00|37.59|35.39|37.57|35.37|37.62|35.42|37.54|35.34|0
1636977600000|2021-11-15 12:00:00|37.52|35.32|37.47|35.27|37.52|35.32|37.37|35.17|0
1636977900000|2021-11-15 12:05:00|37.42|35.22|37.37|35.17|37.47|35.27|37.37|35.17|0
1636978200000|2021-11-15 12:10:00|37.42|35.22|37.37|35.17|37.42|35.22|37.32|35.12|0
1636978500000|2021-11-15 12:15:00|37.32|35.12|37.32|35.12|37.37|35.17|37.32|35.12|0
1636978800000|2021-11-15 12:20:00|37.27|35.07|37.12|34.92|37.27|35.07|37.09|34.89|0
1636979100000|2021-11-15 12:25:00|37.17|34.97|37.17|34.97|37.17|34.97|37.07|34.87|0
1636979400000|2021-11-15 12:30:00|37.22|35.02|37.31|35.11|37.31|35.11|37.17|34.97|0
1636979700000|2021-11-15 12:35:00|37.36|35.16|37.41|35.21|37.41|35.21|37.31|35.11|0
1636980000000|2021-11-15 12:40:00|37.36|35.16|37.41|35.21|37.46|35.26|37.36|35.16|0
1636980300000|2021-11-15 12:45:00|37.46|35.26|37.5|35.3|37.5|35.3|37.41|35.21|0
1636980600000|2021-11-15 12:50:00|37.46|35.26|37.5|35.3|37.55|35.35|37.45|35.25|0
1636980900000|2021-11-15 12:55:00|37.45|35.25|37.55|35.35|37.55|35.35|37.45|35.25|0
1636981200000|2021-11-15 13:00:00|37.5|35.3|37.94|35.74|37.99|35.79|37.5|35.3|0
1636981500000|2021-11-15 13:05:00|37.9|35.7|37.84|35.64|37.94|35.74|37.8|35.6|0
1636981800000|2021-11-15 13:10:00|37.89|35.69|38.34|36.14|38.39|36.19|37.89|35.69|0
1636982100000|2021-11-15 13:15:00|38.39|36.19|38.69|36.49|38.79|36.59|38.36|36.16|0
1636982400000|2021-11-15 13:20:00|38.74|36.54|38.89|36.69|39.09|36.89|38.74|36.54|0
1636982700000|2021-11-15 13:25:00|38.84|36.64|38.74|36.54|39.04|36.84|38.74|36.54|0
1636983000000|2021-11-15 13:30:00|38.79|36.59|38.79|36.59|38.99|36.79|38.74|36.54|0
1636983300000|2021-11-15 13:35:00|38.84|36.64|38.79|36.59|38.99|36.79|38.79|36.59|0
1636983600000|2021-11-15 13:40:00|38.84|36.64|38.88|36.68|38.99|36.79|38.73|36.53|0
1636983900000|2021-11-15 13:45:00|38.94|36.74|38.53|36.33|38.99|36.79|38.53|36.33|0
1636984200000|2021-11-15 13:50:00|38.58|36.38|38.38|36.18|38.58|36.38|38.33|36.13|0
1636984500000|2021-11-15 13:55:00|38.33|36.13|38.33|36.13|38.53|36.33|38.28|36.08|0
1636984800000|2021-11-15 14:00:00|38.38|36.18|38.53|36.33|38.53|36.33|38.28|36.08|0
1636985100000|2021-11-15 14:05:00|38.55|36.35|38.43|36.23|38.63|36.43|38.38|36.18|0
1636985400000|2021-11-15 14:10:00|38.38|36.18|38.27|36.07|38.47|36.27|38.22|36.02|0
1636985700000|2021-11-15 14:15:00|38.22|36.02|38.22|36.02|38.37|36.17|38.17|35.97|0
1636986000000|2021-11-15 14:20:00|38.27|36.07|38.22|36.02|38.32|36.12|38.22|36.02|0
1636986300000|2021-11-15 14:25:00|38.17|35.97|37.82|35.62|38.22|36.02|37.82|35.62|0
1636986600000|2021-11-15 14:30:00|38.07|35.87|37.53|35.33|38.07|35.87|36.94|34.74|0
1636986900000|2021-11-15 14:35:00|37.48|35.28|37.77|35.57|38.02|35.82|37.33|35.13|0
1636987200000|2021-11-15 14:40:00|37.87|35.67|36.89|34.69|37.92|35.72|36.74|34.54|0
1636987500000|2021-11-15 14:45:00|36.84|34.64|36.79|34.59|37.28|35.08|36.79|34.59|0
1636987800000|2021-11-15 14:50:00|36.84|34.64|36.98|34.78|36.98|34.78|35.88|33.68|0
1636988100000|2021-11-15 14:55:00|37.03|34.83|37.67|35.47|37.67|35.47|37.03|34.83|0
1636988400000|2021-11-15 15:00:00|37.57|35.37|36.4|34.2|37.67|35.47|36.21|34.01|0
1636988700000|2021-11-15 15:05:00|36.45|34.25|36.25|34.05|36.74|34.54|36.25|34.05|0
1636989000000|2021-11-15 15:10:00|36.21|34.01|36.11|33.91|36.49|34.29|36.02|33.82|0
1636989300000|2021-11-15 15:15:00|36.06|33.86|35.82|33.62|36.18|33.98|35.68|33.48|0
1636989600000|2021-11-15 15:20:00|35.78|33.58|35.96|33.76|36.4|34.2|35.78|33.58|0
1636989900000|2021-11-15 15:25:00|36.01|33.81|36.11|33.91|36.39|34.19|35.92|33.72|0
1636990200000|2021-11-15 15:30:00|36.06|33.86|36.1|33.9|36.3|34.1|35.77|33.57|0
1636990500000|2021-11-15 15:35:00|36.06|33.86|35.96|33.76|36.34|34.14|35.87|33.67|0
1636990800000|2021-11-15 15:40:00|35.91|33.71|35.96|33.76|36.15|33.95|35.58|33.38|0
1636991100000|2021-11-15 15:45:00|36.01|33.81|36.29|34.09|36.34|34.14|35.91|33.71|0
1636991400000|2021-11-15 15:50:00|36.24|34.04|36.34|34.14|36.63|34.43|36.15|33.95|0
1636991700000|2021-11-15 15:55:00|36.43|34.23|36.1|33.9|36.48|34.28|36.1|33.9|0
1636992000000|2021-11-15 16:00:00|36|33.8|36.19|33.99|36.53|34.33|36|33.8|0
1636992300000|2021-11-15 16:05:00|36.14|33.94|36.53|34.33|36.58|34.38|36.1|33.9|0
1636992600000|2021-11-15 16:10:00|36.48|34.28|36.48|34.28|36.57|34.37|36.38|34.18|0
1636992900000|2021-11-15 16:15:00|36.43|34.23|36.24|34.04|36.62|34.42|36.09|33.89|0
1636993200000|2021-11-15 16:20:00|36.28|34.08|36.19|33.99|36.28|34.08|36.04|33.84|0
1636993500000|2021-11-15 16:25:00|36.23|34.03|35.9|33.7|36.23|34.03|35.9|33.7|0
1636993800000|2021-11-15 16:30:00|35.95|33.75|36.09|33.89|36.23|34.03|35.71|33.51|0
1636994100000|2021-11-15 16:35:00|36.14|33.94|35.99|33.79|36.52|34.32|35.99|33.79|0
1636994400000|2021-11-15 16:40:00|36.04|33.84|33.72|31.52|36.09|33.89|33.63|31.43|0
1636994700000|2021-11-15 16:45:00|33.63|31.43|34.08|31.88|34.45|32.25|33.36|31.16|0
1636995000000|2021-11-15 16:50:00|34.12|31.92|33.94|31.74|34.12|31.92|33.36|31.16|0
1636995300000|2021-11-15 16:55:00|33.99|31.79|34.44|32.24|34.49|32.29|33.94|31.74|0
1636995600000|2021-11-15 17:00:00|34.31|32.11|34.58|32.38|34.67|32.47|34.21|32.01|0
1636995900000|2021-11-15 17:05:00|34.53|32.33|34.62|32.42|34.67|32.47|34.4|32.2|0
1636996200000|2021-11-15 17:10:00|34.58|32.38|34.44|32.24|34.67|32.47|34.26|32.06|0
1636996500000|2021-11-15 17:15:00|34.39|32.19|34.03|31.83|34.48|32.28|33.89|31.69|0
1636996800000|2021-11-15 17:20:00|34.07|31.87|33.84|31.64|34.12|31.92|33.26|31.06|0
1636997100000|2021-11-15 17:25:00|33.8|31.6|33.89|31.69|34.12|31.92|33.57|31.37|0
1636997400000|2021-11-15 17:30:00|33.84|31.64|34.25|32.05|34.39|32.19|33.84|31.64|0
1636997700000|2021-11-15 17:35:00|34.2|32|34.57|32.37|34.62|32.42|34.16|31.96|0
1636998000000|2021-11-15 17:40:00|34.62|32.42|34.89|32.69|35.03|32.83|34.25|32.05|0
1636998300000|2021-11-15 17:45:00|34.85|32.65|34.75|32.55|34.94|32.74|34.62|32.42|0
1636998600000|2021-11-15 17:50:00|34.71|32.51|34.84|32.64|35.08|32.88|34.61|32.41|0
1636998900000|2021-11-15 17:55:00|34.89|32.69|34.98|32.78|35.03|32.83|34.8|32.6|0
1636999200000|2021-11-15 18:00:00|34.94|32.74|35.4|33.2|35.45|33.25|34.66|32.46|0
1636999500000|2021-11-15 18:05:00|35.36|33.16|35.31|33.11|35.36|33.16|35.07|32.87|0
1636999800000|2021-11-15 18:10:00|35.35|33.15|35.12|32.92|35.35|33.15|35.07|32.87|0
1637000100000|2021-11-15 18:15:00|35.17|32.97|35.16|32.96|35.59|33.39|35.07|32.87|0
1637000400000|2021-11-15 18:20:00|35.21|33.01|35.12|32.92|35.35|33.15|34.7|32.5|0
1637000700000|2021-11-15 18:25:00|35.16|32.96|35.04|32.84|35.16|32.96|34.79|32.59|0
1637001000000|2021-11-15 18:30:00|35.02|32.82|34.88|32.68|35.16|32.96|34.83|32.63|0
1637001300000|2021-11-15 18:35:00|34.86|32.66|34.83|32.63|34.97|32.77|34.74|32.54|0
1637001600000|2021-11-15 18:40:00|34.88|32.68|34.79|32.59|34.88|32.68|34.51|32.31|0
1637001900000|2021-11-15 18:45:00|34.74|32.54|35.04|32.84|35.11|32.91|34.74|32.54|0
1637002200000|2021-11-15 18:50:00|35.06|32.86|34.88|32.68|35.11|32.91|34.88|32.68|0
1637002500000|2021-11-15 18:55:00|34.83|32.63|34.74|32.54|35.01|32.81|34.69|32.49|0
1637002800000|2021-11-15 19:00:00|34.78|32.58|34.5|32.3|34.78|32.58|34.37|32.17|0
1637003100000|2021-11-15 19:05:00|34.46|32.26|34.5|32.3|34.55|32.35|34.18|31.98|0
1637003400000|2021-11-15 19:10:00|34.46|32.26|34.36|32.16|34.73|32.53|34.36|32.16|0
1637003700000|2021-11-15 19:15:00|34.41|32.21|34.09|31.89|34.45|32.25|34.04|31.84|0
1637004000000|2021-11-15 19:20:00|34.04|31.84|34.27|32.07|34.31|32.11|33.86|31.66|0
1637004300000|2021-11-15 19:25:00|34.22|32.02|34.22|32.02|34.31|32.11|33.81|31.61|0
1637004600000|2021-11-15 19:30:00|34.18|31.98|34.4|32.2|34.45|32.25|34.01|31.81|0
1637004900000|2021-11-15 19:35:00|34.45|32.25|34.54|32.34|34.59|32.39|34.4|32.2|0
1637005200000|2021-11-15 19:40:00|34.59|32.39|35.14|32.94|35.24|33.04|34.59|32.39|0
1637005500000|2021-11-15 19:45:00|35.1|32.9|35.09|32.89|35.42|33.22|34.91|32.71|0
1637005800000|2021-11-15 19:50:00|35.14|32.94|34.81|32.61|35.28|33.08|34.77|32.57|0
1637006100000|2021-11-15 19:55:00|34.77|32.57|35.09|32.89|35.28|33.08|34.77|32.57|0
1637006400000|2021-11-15 20:00:00|34.95|32.75|34.9|32.7|35.28|33.08|34.9|32.7|0
1637006700000|2021-11-15 20:05:00|34.95|32.75|34.81|32.61|35.04|32.84|34.72|32.52|0
1637007000000|2021-11-15 20:10:00|34.76|32.56|34.85|32.65|35.04|32.84|34.62|32.42|0
1637007300000|2021-11-15 20:15:00|34.9|32.7|34.95|32.75|35.23|33.03|34.76|32.56|0
1637007600000|2021-11-15 20:20:00|34.99|32.79|35.13|32.93|35.27|33.07|34.99|32.79|0
1637007900000|2021-11-15 20:25:00|35.08|32.88|35.36|33.16|35.46|33.26|35.04|32.84|0
1637008200000|2021-11-15 20:30:00|35.32|33.12|34.8|32.6|35.36|33.16|34.76|32.56|0
1637008500000|2021-11-15 20:35:00|34.76|32.56|34.62|32.42|34.94|32.74|34.53|32.33|0
1637008800000|2021-11-15 20:40:00|34.57|32.37|34.62|32.42|34.75|32.55|34.34|32.14|0
1637009100000|2021-11-15 20:45:00|34.52|32.32|34.25|32.05|34.57|32.37|33.97|31.77|0
1637009400000|2021-11-15 20:50:00|34.2|32|34.15|31.95|34.29|32.09|33.84|31.64|0
1637009700000|2021-11-15 20:55:00|34.2|32|35.5|33.3|35.5|33.3|34.06|31.86|0
1637010000000|2021-11-15 21:00:00|35.69|33.49|35.59|33.39|35.83|33.63|35.4|33.2|0
1637010300000|2021-11-15 21:05:00|35.5|33.3|35.54|33.34|35.64|33.44|35.21|33.01|0
1637010600000|2021-11-15 21:10:00|35.59|33.39|35.87|33.67|35.92|33.72|35.4|33.2|0
1637010900000|2021-11-15 21:15:00|36.02|33.42|35.98|33.38|36.07|33.47|35.88|33.28|0
1637011200000|2021-11-15 21:20:00|36.02|33.42|35.88|33.28|36.07|33.47|35.83|33.23|0
1637011500000|2021-11-15 21:25:00|35.93|33.33|35.88|33.28|35.93|33.33|35.83|33.23|0
1637011800000|2021-11-15 21:30:00|35.83|33.23|35.97|33.37|36|33.4|35.83|33.23|0
1637012100000|2021-11-15 21:35:00|35.92|33.32|35.88|33.28|35.92|33.32|35.83|33.23|0
1637012400000|2021-11-15 21:40:00|35.83|33.23|35.87|33.27|35.92|33.32|35.83|33.23|0
1637012700000|2021-11-15 21:45:00|35.92|33.32|35.73|33.13|35.92|33.32|35.68|33.08|0
1637013000000|2021-11-15 21:50:00|35.78|33.18|35.87|33.27|35.87|33.27|35.78|33.18|0
1637013300000|2021-11-15 21:55:00|35.92|33.32|35.99|33.39|35.99|33.39|35.87|33.27|0
1637013600000|2021-11-15 22:00:00|35.96|33.36|35.91|33.31|36|33.4|35.91|33.31|0
1637013900000|2021-11-15 22:05:00|35.92|33.32|35.91|33.31|35.92|33.32|35.91|33.31|0
1637014800000|2021-11-15 22:20:00|35.87|33.27|35.88|33.28|35.88|33.28|35.85|33.25|0
1637015100000|2021-11-15 22:25:00|35.84|33.24|35.85|33.25|35.86|33.26|35.84|33.24|0
1637015400000|2021-11-15 22:30:00|35.86|33.26|35.88|33.28|35.89|33.29|35.86|33.26|0
1637015700000|2021-11-15 22:35:00|35.86|33.26|35.88|33.28|35.88|33.28|35.86|33.26|0
1637016000000|2021-11-15 22:40:00|35.85|33.25|35.85|33.25|35.88|33.28|35.85|33.25|0
1637016300000|2021-11-15 22:45:00|35.84|33.24|35.76|33.16|35.84|33.24|35.73|33.13|0
1637016600000|2021-11-15 22:50:00|35.77|33.17|35.75|33.15|35.77|33.17|35.71|33.11|0
1637016900000|2021-11-15 22:55:00|35.76|33.16|35.74|33.14|35.83|33.23|35.74|33.14|0
1637017200000|2021-11-15 23:00:00|35.88|33.28|35.85|33.25|35.95|33.35|35.81|33.21|0
1637017500000|2021-11-15 23:05:00|35.81|33.21|35.9|33.3|35.95|33.35|35.81|33.21|0
1637017800000|2021-11-15 23:10:00|35.95|33.35|35.62|33.02|35.95|33.35|35.62|33.02|0
1637018100000|2021-11-15 23:15:00|35.57|32.97|35.54|32.94|35.61|33.01|35.47|32.87|0
1637018400000|2021-11-15 23:20:00|35.57|32.97|35.61|33.01|35.61|33.01|35.54|32.94|0
1637018700000|2021-11-15 23:25:00|35.57|32.97|35.66|33.06|35.66|33.06|35.47|32.87|0
1637019000000|2021-11-15 23:30:00|35.61|33.01|35.59|32.99|35.66|33.06|35.52|32.92|0
1637019300000|2021-11-15 23:35:00|35.61|33.01|35.61|33.01|35.75|33.15|35.56|32.96|0
1637019600000|2021-11-15 23:40:00|35.66|33.06|35.7|33.1|35.75|33.15|35.56|32.96|0
1637019900000|2021-11-15 23:45:00|35.75|33.15|35.56|32.96|35.75|33.15|35.51|32.91|0
1637020200000|2021-11-15 23:50:00|35.58|32.98|35.65|33.05|35.65|33.05|35.51|32.91|0
1637020500000|2021-11-15 23:55:00|35.7|33.1|35.65|33.05|35.7|33.1|35.65|33.05|0
1637020800000|2021-11-16 00:00:00|35.7|33.1|36.03|33.43|36.12|33.52|35.6|33|0
1637021100000|2021-11-16 00:05:00|35.98|33.38|35.74|33.14|35.98|33.38|35.74|33.14|0
1637021400000|2021-11-16 00:10:00|35.79|33.19|35.74|33.14|35.79|33.19|35.69|33.09|0
1637021700000|2021-11-16 00:15:00|35.69|33.09|35.55|32.95|35.74|33.14|35.46|32.86|0
1637022000000|2021-11-16 00:20:00|35.57|32.97|35.36|32.76|35.79|33.19|35.32|32.72|0
1637022300000|2021-11-16 00:25:00|35.32|32.72|35.27|32.67|35.41|32.81|35.17|32.57|0
1637022600000|2021-11-16 00:30:00|35.22|32.62|35.22|32.62|35.22|32.62|35.08|32.48|0
1637022900000|2021-11-16 00:35:00|35.27|32.67|35.41|32.81|35.41|32.81|35.27|32.67|0
1637023200000|2021-11-16 00:40:00|35.4|32.8|35.31|32.71|35.5|32.9|35.17|32.57|0
1637023500000|2021-11-16 00:45:00|35.36|32.76|35.5|32.9|35.5|32.9|35.31|32.71|0
1637023800000|2021-11-16 00:50:00|35.54|32.94|35.68|33.08|35.73|33.13|35.54|32.94|0
1637024100000|2021-11-16 00:55:00|35.71|33.11|35.82|33.22|35.97|33.37|35.68|33.08|0
1637024400000|2021-11-16 01:00:00|35.87|33.27|35.82|33.22|35.97|33.37|35.82|33.22|0
1637024700000|2021-11-16 01:05:00|35.77|33.17|35.96|33.36|36.06|33.46|35.77|33.17|0
1637025000000|2021-11-16 01:10:00|36.01|33.41|36.25|33.65|36.25|33.65|35.96|33.36|0
1637025300000|2021-11-16 01:15:00|36.2|33.6|36.56|33.96|36.58|33.98|36.1|33.5|0
1637025600000|2021-11-16 01:20:00|36.53|33.93|36.58|33.98|36.68|34.08|36.44|33.84|0
1637025900000|2021-11-16 01:25:00|36.55|33.95|36.48|33.88|36.58|33.98|36.43|33.83|0
1637026200000|2021-11-16 01:30:00|36.53|33.93|36.34|33.74|36.53|33.93|36.29|33.69|0
1637026500000|2021-11-16 01:35:00|36.38|33.78|36.48|33.88|36.53|33.93|36.34|33.74|0
1637026800000|2021-11-16 01:40:00|36.43|33.83|36.48|33.88|36.53|33.93|36.38|33.78|0
1637027100000|2021-11-16 01:45:00|36.43|33.83|36.62|34.02|36.67|34.07|36.43|33.83|0
1637027400000|2021-11-16 01:50:00|36.72|34.12|36.52|33.92|36.79|34.19|36.52|33.92|0
1637027700000|2021-11-16 01:55:00|36.57|33.97|36.91|34.31|37|34.4|36.52|33.92|0
1637028000000|2021-11-16 02:00:00|36.93|34.33|36.81|34.21|36.93|34.33|36.81|34.21|0
1637028300000|2021-11-16 02:05:00|36.86|34.26|36.73|34.13|36.86|34.26|36.73|34.13|0
1637028600000|2021-11-16 02:10:00|36.71|34.11|36.76|34.16|36.76|34.16|36.57|33.97|0
1637028900000|2021-11-16 02:15:00|36.71|34.11|36.47|33.87|36.71|34.11|36.47|33.87|0
1637029200000|2021-11-16 02:20:00|36.42|33.82|36.51|33.91|36.56|33.96|36.42|33.82|0
1637029500000|2021-11-16 02:25:00|36.47|33.87|36.56|33.96|36.56|33.96|36.47|33.87|0
1637029800000|2021-11-16 02:30:00|36.51|33.91|36.61|34.01|36.71|34.11|36.51|33.91|0
1637030100000|2021-11-16 02:35:00|36.56|33.96|36.56|33.96|36.66|34.06|36.42|33.82|0
1637030400000|2021-11-16 02:40:00|36.51|33.91|36.41|33.81|36.51|33.91|36.41|33.81|0
1637030700000|2021-11-16 02:45:00|36.46|33.86|36.32|33.72|36.51|33.91|36.27|33.67|0
1637031000000|2021-11-16 02:50:00|36.36|33.76|36.27|33.67|36.36|33.76|36.27|33.67|0
1637031300000|2021-11-16 02:55:00|36.32|33.72|36.36|33.76|36.36|33.76|36.31|33.71|0
1637031600000|2021-11-16 03:00:00|36.41|33.81|36.5|33.9|36.5|33.9|36.36|33.76|0
1637031900000|2021-11-16 03:05:00|36.55|33.95|36.5|33.9|36.6|34|36.5|33.9|0
1637032200000|2021-11-16 03:10:00|36.45|33.85|36.6|34|36.6|34|36.45|33.85|0
1637032500000|2021-11-16 03:15:00|36.55|33.95|36.6|34|36.6|34|36.5|33.9|0
1637032800000|2021-11-16 03:20:00|36.55|33.95|36.5|33.9|36.55|33.95|36.5|33.9|0
1637033100000|2021-11-16 03:25:00|36.55|33.95|36.5|33.9|36.55|33.95|36.45|33.85|0
1637033400000|2021-11-16 03:30:00|36.55|33.95|36.5|33.9|36.55|33.95|36.5|33.9|0
1637033700000|2021-11-16 03:35:00|36.47|33.87|36.4|33.8|36.5|33.9|36.37|33.77|0
1637034000000|2021-11-16 03:40:00|36.35|33.75|36.35|33.75|36.4|33.8|36.35|33.75|0
1637034300000|2021-11-16 03:45:00|36.3|33.7|36.25|33.65|36.35|33.75|36.25|33.65|0
1637034600000|2021-11-16 03:50:00|36.3|33.7|36.35|33.75|36.4|33.8|36.3|33.7|0
1637034900000|2021-11-16 03:55:00|36.3|33.7|36.35|33.75|36.39|33.79|36.3|33.7|0
1637035200000|2021-11-16 04:00:00|36.3|33.7|36.2|33.6|36.35|33.75|36.2|33.6|0
1637035500000|2021-11-16 04:05:00|36.15|33.55|36.15|33.55|36.2|33.6|36.06|33.46|0
1637035800000|2021-11-16 04:10:00|36.1|33.5|36.15|33.55|36.2|33.6|36.1|33.5|0
1637036100000|2021-11-16 04:15:00|36.1|33.5|36.05|33.45|36.15|33.55|36.05|33.45|0
1637036400000|2021-11-16 04:20:00|36.01|33.41|35.53|32.93|36.01|33.41|35.35|32.75|0
1637036700000|2021-11-16 04:25:00|35.49|32.89|35.44|32.84|35.49|32.89|35.35|32.75|0
1637037000000|2021-11-16 04:30:00|35.39|32.79|35.48|32.88|35.53|32.93|35.3|32.7|0
1637037300000|2021-11-16 04:35:00|35.44|32.84|35.62|33.02|35.62|33.02|35.44|32.84|0
1637037600000|2021-11-16 04:40:00|35.58|32.98|35.53|32.93|35.62|33.02|35.48|32.88|0
1637037900000|2021-11-16 04:45:00|35.48|32.88|35.48|32.88|35.53|32.93|35.43|32.83|0
1637038200000|2021-11-16 04:50:00|35.43|32.83|35.48|32.88|35.48|32.88|35.43|32.83|0
1637038500000|2021-11-16 04:55:00|35.43|32.83|35.38|32.78|35.43|32.83|35.24|32.64|0
1637038800000|2021-11-16 05:00:00|35.41|32.81|35.57|32.97|35.67|33.07|35.41|32.81|0
1637039100000|2021-11-16 05:05:00|35.59|32.99|35.57|32.97|35.62|33.02|35.48|32.88|0
1637039400000|2021-11-16 05:10:00|35.54|32.94|35.47|32.87|35.57|32.97|35.43|32.83|0
1637039700000|2021-11-16 05:15:00|35.43|32.83|35.24|32.64|35.47|32.87|35.24|32.64|0
1637040000000|2021-11-16 05:20:00|35.26|32.66|34.96|32.36|35.28|32.68|34.82|32.22|0
1637040300000|2021-11-16 05:25:00|34.91|32.31|34.91|32.31|35|32.4|34.73|32.13|0
1637040600000|2021-11-16 05:30:00|34.86|32.26|35.09|32.49|35.19|32.59|34.86|32.26|0
1637040900000|2021-11-16 05:35:00|35.05|32.45|35.23|32.63|35.23|32.63|35|32.4|0
1637041200000|2021-11-16 05:40:00|35.26|32.66|35.14|32.54|35.26|32.66|35.09|32.49|0
1637041500000|2021-11-16 05:45:00|35.16|32.56|35.04|32.44|35.23|32.63|35.04|32.44|0
1637041800000|2021-11-16 05:50:00|35.09|32.49|34.95|32.35|35.09|32.49|34.95|32.35|0
1637042100000|2021-11-16 05:55:00|34.9|32.3|35.04|32.44|35.04|32.44|34.9|32.3|0
1637042400000|2021-11-16 06:00:00|35|32.4|35.04|32.44|35.13|32.53|34.92|32.32|0
1637042700000|2021-11-16 06:05:00|34.99|32.39|35.09|32.49|35.09|32.49|34.99|32.39|0
1637043000000|2021-11-16 06:10:00|35.04|32.44|35.13|32.53|35.13|32.53|35.04|32.44|0
1637043300000|2021-11-16 06:15:00|35.22|32.62|34.99|32.39|35.27|32.67|34.99|32.39|0
1637043600000|2021-11-16 06:20:00|35.01|32.41|35.04|32.44|35.08|32.48|34.99|32.39|0
1637043900000|2021-11-16 06:25:00|35.01|32.41|34.71|32.11|35.01|32.41|34.71|32.11|0
1637044200000|2021-11-16 06:30:00|34.8|32.2|34.89|32.29|34.89|32.29|34.76|32.16|0
1637044500000|2021-11-16 06:35:00|34.94|32.34|34.89|32.29|34.94|32.34|34.85|32.25|0
1637044800000|2021-11-16 06:40:00|34.85|32.25|34.84|32.24|34.94|32.34|34.8|32.2|0
1637045100000|2021-11-16 06:45:00|34.82|32.22|34.89|32.29|34.98|32.38|34.82|32.22|0
1637045400000|2021-11-16 06:50:00|34.91|32.31|35.03|32.43|35.07|32.47|34.91|32.31|0
1637045700000|2021-11-16 06:55:00|34.98|32.38|35.12|32.52|35.12|32.52|34.98|32.38|0
1637046000000|2021-11-16 07:00:00|35.07|32.47|35.26|32.66|35.35|32.75|35.07|32.47|0
1637046300000|2021-11-16 07:05:00|35.21|32.61|35.26|32.66|35.26|32.66|35.16|32.56|0
1637046600000|2021-11-16 07:10:00|35.23|32.63|35.02|32.42|35.3|32.7|35|32.4|0
1637046900000|2021-11-16 07:15:00|34.98|32.38|35.3|32.7|35.35|32.75|34.98|32.38|0
1637047200000|2021-11-16 07:20:00|35.32|32.72|35.44|32.84|35.44|32.84|35.21|32.61|0
1637047500000|2021-11-16 07:25:00|35.39|32.79|35.25|32.65|35.39|32.79|35.25|32.65|0
1637047800000|2021-11-16 07:30:00|35.2|32.6|35.3|32.7|35.3|32.7|35.16|32.56|0
1637048100000|2021-11-16 07:35:00|35.32|32.72|35.39|32.79|35.39|32.79|35.2|32.6|0
1637048400000|2021-11-16 07:40:00|35.36|32.76|35.34|32.74|35.53|32.93|35.34|32.74|0
1637048700000|2021-11-16 07:45:00|35.39|32.79|35.39|32.79|35.48|32.88|35.36|32.76|0
1637049000000|2021-11-16 07:50:00|35.41|32.81|35.38|32.78|35.43|32.83|35.34|32.74|0
1637049300000|2021-11-16 07:55:00|35.34|32.74|35.29|32.69|35.38|32.78|35.2|32.6|0
1637049600000|2021-11-16 08:00:00|35.24|32.64|35.52|32.92|35.76|33.16|35.24|32.64|0
1637049900000|2021-11-16 08:05:00|35.3|33.1|35.09|32.89|35.37|33.17|34.99|32.79|0
1637050200000|2021-11-16 08:10:00|35.13|32.93|34.95|32.75|35.13|32.93|34.9|32.7|0
1637050500000|2021-11-16 08:15:00|34.9|32.7|35.01|32.81|35.13|32.93|34.9|32.7|0
1637050800000|2021-11-16 08:20:00|34.99|32.79|34.76|32.56|35.08|32.88|34.76|32.56|0
1637051100000|2021-11-16 08:25:00|34.8|32.6|34.71|32.51|34.94|32.74|34.71|32.51|0
1637051400000|2021-11-16 08:30:00|34.76|32.56|34.48|32.28|34.99|32.79|34.48|32.28|0
1637051700000|2021-11-16 08:35:00|34.52|32.32|33.88|31.68|34.57|32.37|33.79|31.59|0
1637052000000|2021-11-16 08:40:00|33.93|31.73|34.15|31.95|34.36|32.16|33.93|31.73|0
1637052300000|2021-11-16 08:45:00|34.11|31.91|34.11|31.91|34.29|32.09|34.04|31.84|0
1637052600000|2021-11-16 08:50:00|34.08|31.88|34.01|31.81|34.2|32|34.01|31.81|0
1637052900000|2021-11-16 08:55:00|33.97|31.77|34.08|31.88|34.24|32.04|33.92|31.72|0
1637053200000|2021-11-16 09:00:00|34.06|31.86|34.06|31.86|34.33|32.13|34.06|31.86|0
1637053500000|2021-11-16 09:05:00|34.1|31.9|34.24|32.04|34.26|32.06|34.06|31.86|0
1637053800000|2021-11-16 09:10:00|34.26|32.06|34.37|32.17|34.42|32.22|34.24|32.04|0
1637054100000|2021-11-16 09:15:00|34.42|32.22|34.28|32.08|34.42|32.22|34.24|32.04|0
1637054400000|2021-11-16 09:20:00|34.24|32.04|34.23|32.03|34.24|32.04|34.1|31.9|0
1637054700000|2021-11-16 09:25:00|34.19|31.99|34.28|32.08|34.33|32.13|34.19|31.99|0
1637055000000|2021-11-16 09:30:00|34.32|32.12|34.37|32.17|34.42|32.22|34.23|32.03|0
1637055300000|2021-11-16 09:35:00|34.32|32.12|34.28|32.08|34.42|32.22|34.23|32.03|0
1637055600000|2021-11-16 09:40:00|34.32|32.12|34.37|32.17|34.37|32.17|34.25|32.05|0
1637055900000|2021-11-16 09:45:00|34.41|32.21|34.5|32.3|34.55|32.35|34.37|32.17|0
1637056200000|2021-11-16 09:50:00|34.53|32.33|34.5|32.3|34.6|32.4|34.5|32.3|0
1637056500000|2021-11-16 09:55:00|34.55|32.35|34.69|32.49|34.83|32.63|34.55|32.35|0
1637056800000|2021-11-16 10:00:00|34.71|32.51|34.64|32.44|34.78|32.58|34.59|32.39|0
1637057100000|2021-11-16 10:05:00|34.66|32.46|34.45|32.25|34.66|32.46|34.43|32.23|0
1637057400000|2021-11-16 10:10:00|34.47|32.27|34.04|31.84|34.47|32.27|33.95|31.75|0
1637057700000|2021-11-16 10:15:00|33.99|31.79|33.76|31.56|33.99|31.79|33.67|31.47|0
1637058000000|2021-11-16 10:20:00|33.72|31.52|33.9|31.7|34.04|31.84|33.67|31.47|0
1637058300000|2021-11-16 10:25:00|33.94|31.74|33.99|31.79|33.99|31.79|33.72|31.52|0
1637058600000|2021-11-16 10:30:00|34.03|31.83|34.17|31.97|34.17|31.97|34.03|31.83|0
1637058900000|2021-11-16 10:35:00|34.22|32.02|34.22|32.02|34.26|32.06|34.1|31.9|0
1637059200000|2021-11-16 10:40:00|34.21|32.01|34.08|31.88|34.21|32.01|34.08|31.88|0
1637059500000|2021-11-16 10:45:00|34.21|32.01|34.17|31.97|34.35|32.15|34.17|31.97|0
1637059800000|2021-11-16 10:50:00|34.21|32.01|34.21|32.01|34.26|32.06|34.17|31.97|0
1637060100000|2021-11-16 10:55:00|34.26|32.06|34.21|32.01|34.3|32.1|34.16|31.96|0
1637060400000|2021-11-16 11:00:00|34.16|31.96|34.25|32.05|34.3|32.1|34.12|31.92|0
1637060700000|2021-11-16 11:05:00|34.21|32.01|34.35|32.15|34.39|32.19|34.16|31.96|0
1637061000000|2021-11-16 11:10:00|34.34|32.14|34.3|32.1|34.39|32.19|34.25|32.05|0
1637061300000|2021-11-16 11:15:00|34.34|32.14|34.43|32.23|34.48|32.28|34.3|32.1|0
1637061600000|2021-11-16 11:20:00|34.48|32.28|34.48|32.28|34.53|32.33|34.43|32.23|0
1637061900000|2021-11-16 11:25:00|34.53|32.33|34.8|32.6|34.85|32.65|34.53|32.33|0
1637062200000|2021-11-16 11:30:00|34.85|32.65|35.41|33.21|35.41|33.21|34.85|32.65|0
1637062500000|2021-11-16 11:35:00|35.36|33.16|35.31|33.11|35.45|33.25|35.22|33.02|0
1637062800000|2021-11-16 11:40:00|35.27|33.07|35.45|33.25|35.5|33.3|35.22|33.02|0
1637063100000|2021-11-16 11:45:00|35.5|33.3|35.59|33.39|35.76|33.56|35.5|33.3|0
1637063400000|2021-11-16 11:50:00|35.57|33.37|35.64|33.44|35.69|33.49|35.55|33.35|0
1637063700000|2021-11-16 11:55:00|35.73|33.53|35.83|33.63|35.97|33.77|35.73|33.53|0
1637064000000|2021-11-16 12:00:00|35.88|33.68|35.87|33.67|35.97|33.77|35.78|33.58|0
1637064300000|2021-11-16 12:05:00|35.92|33.72|35.92|33.72|35.97|33.77|35.87|33.67|0
1637064600000|2021-11-16 12:10:00|35.9|33.7|35.68|33.48|35.97|33.77|35.63|33.43|0
1637064900000|2021-11-16 12:15:00|35.63|33.43|35.68|33.48|35.8|33.6|35.54|33.34|0
1637065200000|2021-11-16 12:20:00|35.63|33.43|35.49|33.29|35.63|33.43|35.35|33.15|0
1637065500000|2021-11-16 12:25:00|35.54|33.34|35.44|33.24|35.54|33.34|35.39|33.19|0
1637065800000|2021-11-16 12:30:00|35.39|33.19|35.44|33.24|35.49|33.29|35.39|33.19|0
1637066100000|2021-11-16 12:35:00|35.39|33.19|35.39|33.19|35.39|33.19|35.3|33.1|0
1637066400000|2021-11-16 12:40:00|35.34|33.14|35.25|33.05|35.39|33.19|35.2|33|0
1637066700000|2021-11-16 12:45:00|35.27|33.07|35.15|32.95|35.3|33.1|35.11|32.91|0
1637067000000|2021-11-16 12:50:00|35.13|32.93|35.11|32.91|35.13|32.93|34.97|32.77|0
1637067300000|2021-11-16 12:55:00|35.06|32.86|35.25|33.05|35.25|33.05|35.06|32.86|0
1637067600000|2021-11-16 13:00:00|35.2|33|35.57|33.37|35.62|33.42|35.2|33|0
1637067900000|2021-11-16 13:05:00|35.53|33.33|35.62|33.42|35.62|33.42|35.48|33.28|0
1637068200000|2021-11-16 13:10:00|35.57|33.37|35.48|33.28|35.62|33.42|35.43|33.23|0
1637068500000|2021-11-16 13:15:00|35.52|33.32|35.48|33.28|35.57|33.37|35.43|33.23|0
1637068800000|2021-11-16 13:20:00|35.52|33.32|35.52|33.32|35.66|33.46|35.47|33.27|0
1637069100000|2021-11-16 13:25:00|35.57|33.37|35.61|33.41|35.61|33.41|35.43|33.23|0
1637069400000|2021-11-16 13:30:00|35.78|33.58|35.42|33.22|35.8|33.6|35|32.8|0
1637069700000|2021-11-16 13:35:00|35.47|33.27|36.09|33.89|36.23|34.03|35.42|33.22|0
1637070000000|2021-11-16 13:40:00|36.04|33.84|35.33|33.13|36.33|34.13|35.33|33.13|0
1637070300000|2021-11-16 13:45:00|35.37|33.17|35.23|33.03|35.37|33.17|34.67|32.47|0
1637070600000|2021-11-16 13:50:00|35.19|32.99|35.18|32.98|35.42|33.22|35.14|32.94|0
1637070900000|2021-11-16 13:55:00|35.14|32.94|35.09|32.89|35.42|33.22|35.04|32.84|0
1637071200000|2021-11-16 14:00:00|35|32.8|34.9|32.7|35.04|32.84|34.65|32.45|0
1637071500000|2021-11-16 14:05:00|34.85|32.65|34.81|32.61|35.04|32.84|34.76|32.56|0
1637071800000|2021-11-16 14:10:00|34.9|32.7|34.3|32.1|34.9|32.7|34.3|32.1|0
1637072100000|2021-11-16 14:15:00|34.16|31.96|34.34|32.14|34.43|32.23|34.16|31.96|0
1637072400000|2021-11-16 14:20:00|34.39|32.19|34.62|32.42|34.71|32.51|34.39|32.19|0
1637072700000|2021-11-16 14:25:00|34.66|32.46|34.62|32.42|34.66|32.46|34.39|32.19|0
1637073000000|2021-11-16 14:30:00|34.57|32.37|35.79|33.59|35.83|33.63|34.48|32.28|0
1637073300000|2021-11-16 14:35:00|35.83|33.63|36.72|34.52|37.43|35.23|35.83|33.63|0
1637073600000|2021-11-16 14:40:00|36.89|34.69|37.13|34.93|37.23|35.03|36.7|34.5|0
1637073900000|2021-11-16 14:45:00|37.18|34.98|37.72|35.52|37.87|35.67|37.13|34.93|0
1637074200000|2021-11-16 14:50:00|37.92|35.72|37.23|35.03|38.12|35.92|36.84|34.64|0
1637074500000|2021-11-16 14:55:00|37.33|35.13|37.13|34.93|37.47|35.27|36.93|34.73|0
1637074800000|2021-11-16 15:00:00|37.18|34.98|38.02|35.82|38.02|35.82|37.18|34.98|0
1637075100000|2021-11-16 15:05:00|38.07|35.87|37.57|35.37|38.07|35.87|37.18|34.98|0
1637075400000|2021-11-16 15:10:00|37.62|35.42|37.86|35.66|37.86|35.66|37.47|35.27|0
1637075700000|2021-11-16 15:15:00|37.91|35.71|37.47|35.27|38.16|35.96|37.32|35.12|0
1637076000000|2021-11-16 15:20:00|37.37|35.17|37.07|34.87|37.59|35.39|36.78|34.58|0
1637076300000|2021-11-16 15:25:00|36.98|34.78|36.39|34.19|37.17|34.97|36.39|34.19|0
1637076600000|2021-11-16 15:30:00|36.3|34.1|36.9|34.7|37.12|34.92|36.3|34.1|0
1637076900000|2021-11-16 15:35:00|36.93|34.73|36.92|34.72|37.27|35.07|36.73|34.53|0
1637077200000|2021-11-16 15:40:00|36.88|34.68|36.78|34.58|37.17|34.97|36.53|34.33|0
1637077500000|2021-11-16 15:45:00|36.83|34.63|36.68|34.48|36.87|34.67|36.34|34.14|0
1637077800000|2021-11-16 15:50:00|36.65|34.45|36.82|34.62|36.92|34.72|36.58|34.38|0
1637078100000|2021-11-16 15:55:00|36.87|34.67|36.92|34.72|36.97|34.77|36.58|34.38|0
1637078400000|2021-11-16 16:00:00|36.97|34.77|37.65|35.45|37.65|35.45|36.97|34.77|0
1637078700000|2021-11-16 16:05:00|37.7|35.5|37.95|35.75|37.95|35.75|37.6|35.4|0
1637079000000|2021-11-16 16:10:00|38|35.8|38.65|36.45|38.75|36.55|38|35.8|0
1637079300000|2021-11-16 16:15:00|38.7|36.5|39.36|37.16|39.46|37.26|38.7|36.5|0
1637079600000|2021-11-16 16:20:00|39.46|37.26|39.51|37.31|39.92|37.72|39.41|37.21|0
1637079900000|2021-11-16 16:25:00|39.46|37.26|41.02|38.82|41.07|38.87|39.41|37.21|0
1637080200000|2021-11-16 16:30:00|40.96|38.76|41.01|38.81|41.07|38.87|40.75|38.55|0
1637080500000|2021-11-16 16:35:00|41.07|38.87|41.07|38.87|41.43|39.23|41.01|38.81|0
1637080800000|2021-11-16 16:40:00|41.12|38.92|40.59|38.39|41.22|39.02|40.59|38.39|0
1637081100000|2021-11-16 16:45:00|40.65|38.45|40.49|38.29|40.75|38.55|40.49|38.29|0
1637081400000|2021-11-16 16:50:00|40.54|38.34|42.47|40.27|42.58|40.38|40.39|38.19|0
1637081700000|2021-11-16 16:55:00|42.44|40.24|42.42|40.22|42.58|40.38|42.36|40.16|0
1637082000000|2021-11-16 17:00:00|42.47|40.27|42.2|40|42.68|40.48|42.2|40|0
1637082300000|2021-11-16 17:05:00|42.26|40.06|42.2|40|42.42|40.22|42.1|39.9|0
1637082600000|2021-11-16 17:10:00|42.17|39.97|42.41|40.21|42.47|40.27|42.17|39.97|0
1637082900000|2021-11-16 17:15:00|42.47|40.27|42.68|40.48|42.79|40.59|42.41|40.21|0
1637083200000|2021-11-16 17:20:00|42.73|40.53|42.78|40.58|42.78|40.58|42.36|40.16|0
1637083500000|2021-11-16 17:25:00|42.73|40.53|42.36|40.16|42.73|40.53|42.3|40.1|0
1637083800000|2021-11-16 17:30:00|42.3|40.1|42.67|40.47|42.73|40.53|42.2|40|0
1637084100000|2021-11-16 17:35:00|42.62|40.42|42.62|40.42|42.83|40.63|42.57|40.37|0
1637084400000|2021-11-16 17:40:00|42.57|40.37|43.31|41.11|43.31|41.11|42.56|40.36|0
1637084700000|2021-11-16 17:45:00|43.26|41.06|43.1|40.9|43.48|41.28|42.99|40.79|0
1637085000000|2021-11-16 17:50:00|43.07|40.87|43.1|40.9|43.21|41.01|42.99|40.79|0
1637085300000|2021-11-16 17:55:00|43.04|40.84|43.04|40.84|43.12|40.92|42.88|40.68|0
1637085600000|2021-11-16 18:00:00|42.88|40.68|43.42|41.22|43.47|41.27|42.88|40.68|0
1637085900000|2021-11-16 18:05:00|43.47|41.27|43.47|41.27|43.52|41.32|43.2|41|0
1637086200000|2021-11-16 18:10:00|43.52|41.32|41.04|38.84|43.69|41.49|40.89|38.69|0
1637086500000|2021-11-16 18:15:00|40.99|38.79|40.88|38.68|41.36|39.16|40.83|38.63|0
1637086800000|2021-11-16 18:20:00|40.67|38.47|41.04|38.84|41.04|38.84|40.67|38.47|0
1637087100000|2021-11-16 18:25:00|40.99|38.79|40.88|38.68|41.04|38.84|40.83|38.63|0
1637087400000|2021-11-16 18:30:00|40.93|38.73|41.14|38.94|41.25|39.05|40.93|38.73|0
1637087700000|2021-11-16 18:35:00|41.17|38.97|41.25|39.05|41.3|39.1|40.98|38.78|0
1637088000000|2021-11-16 18:40:00|41.27|39.07|41.35|39.15|41.35|39.15|41.14|38.94|0
1637088300000|2021-11-16 18:45:00|41.38|39.18|41.35|39.15|41.46|39.26|41.19|38.99|0
1637088600000|2021-11-16 18:50:00|41.4|39.2|41.4|39.2|41.56|39.36|41.35|39.15|0
1637088900000|2021-11-16 18:55:00|41.45|39.25|41.51|39.31|41.56|39.36|41.35|39.15|0
1637089200000|2021-11-16 19:00:00|41.45|39.25|41.66|39.46|41.72|39.52|41.29|39.09|0
1637089500000|2021-11-16 19:05:00|41.61|39.41|41.56|39.36|41.66|39.46|41.45|39.25|0
1637089800000|2021-11-16 19:10:00|41.61|39.41|41.34|39.14|41.66|39.46|41.29|39.09|0
1637090100000|2021-11-16 19:15:00|41.29|39.09|41.13|38.93|41.29|39.09|40.87|38.67|0
1637090400000|2021-11-16 19:20:00|41.18|38.98|40.6|38.4|41.18|38.98|40.55|38.35|0
1637090700000|2021-11-16 19:25:00|40.66|38.46|40.97|38.77|41.02|38.82|40.6|38.4|0
1637091000000|2021-11-16 19:30:00|40.92|38.72|40.86|38.66|41.02|38.82|40.86|38.66|0
1637091300000|2021-11-16 19:35:00|40.92|38.72|40.7|38.5|41.02|38.82|40.65|38.45|0
1637091600000|2021-11-16 19:40:00|40.65|38.45|40.6|38.4|40.78|38.58|40.55|38.35|0
1637091900000|2021-11-16 19:45:00|40.55|38.35|40.44|38.24|40.68|38.48|40.34|38.14|0
1637092200000|2021-11-16 19:50:00|40.49|38.29|40.65|38.45|40.81|38.61|40.49|38.29|0
1637092500000|2021-11-16 19:55:00|40.67|38.47|40.49|38.29|40.7|38.5|40.44|38.24|0
1637092800000|2021-11-16 20:00:00|40.44|38.24|40.38|38.18|40.65|38.45|40.33|38.13|0
1637093100000|2021-11-16 20:05:00|40.33|38.13|40.18|37.98|40.38|38.18|40.12|37.92|0
1637093400000|2021-11-16 20:10:00|40.2|38|40.2|38|40.23|38.03|39.76|37.56|0
1637093700000|2021-11-16 20:15:00|40.23|38.03|40.17|37.97|40.38|38.18|39.91|37.71|0
1637094000000|2021-11-16 20:20:00|40.12|37.92|40.17|37.97|40.46|38.26|40.12|37.92|0
1637094300000|2021-11-16 20:25:00|40.22|38.02|40.12|37.92|40.27|38.07|39.96|37.76|0
1637094600000|2021-11-16 20:30:00|40.07|37.87|40.53|38.33|40.64|38.44|39.96|37.76|0
1637094900000|2021-11-16 20:35:00|40.48|38.28|40.17|37.97|40.66|38.46|40.11|37.91|0
1637095200000|2021-11-16 20:40:00|40.11|37.91|40.22|38.02|40.48|38.28|40.11|37.91|0
1637095500000|2021-11-16 20:45:00|40.11|37.91|39.34|37.14|40.27|38.07|39.29|37.09|0
1637095800000|2021-11-16 20:50:00|39.39|37.19|39.44|37.24|39.85|37.65|39.19|36.99|0
1637096100000|2021-11-16 20:55:00|39.49|37.29|38.93|36.73|39.65|37.45|38.63|36.43|0
1637096400000|2021-11-16 21:00:00|39.03|36.83|39.24|37.04|39.29|37.09|38.73|36.53|0
1637096700000|2021-11-16 21:05:00|39.29|37.09|39.23|37.03|39.49|37.29|39.18|36.98|0
1637097000000|2021-11-16 21:10:00|39.21|37.01|39.18|36.98|39.23|37.03|39.13|36.93|0
1637097300000|2021-11-16 21:15:00|39.38|36.78|39.74|37.14|39.74|37.14|39.33|36.73|0
1637097600000|2021-11-16 21:20:00|39.76|37.16|39.69|37.09|39.79|37.19|39.58|36.98|0
1637097900000|2021-11-16 21:25:00|39.63|37.03|39.68|37.08|39.68|37.08|39.63|37.03|0
1637098200000|2021-11-16 21:30:00|39.63|37.03|39.38|36.78|39.63|37.03|39.38|36.78|0
1637098500000|2021-11-16 21:35:00|39.43|36.83|39.43|36.83|39.48|36.88|39.4|36.8|0
1637098800000|2021-11-16 21:40:00|39.48|36.88|39.27|36.67|39.48|36.88|39.27|36.67|0
1637099100000|2021-11-16 21:45:00|39.22|36.62|39.02|36.42|39.22|36.62|39.02|36.42|0
1637099400000|2021-11-16 21:50:00|39.07|36.47|39.07|36.47|39.12|36.52|39.02|36.42|0
1637099700000|2021-11-16 21:55:00|39.12|36.52|39.14|36.54|39.17|36.57|39.07|36.47|0
1637100000000|2021-11-16 22:00:00|39.12|36.52|39.16|36.56|39.18|36.58|39.11|36.51|0
1637100300000|2021-11-16 22:05:00|39.17|36.57|39.14|36.54|39.17|36.57|39.13|36.53|0
1637100600000|2021-11-16 22:10:00|39.15|36.55|39.16|36.56|39.18|36.58|39.14|36.54|0
1637100900000|2021-11-16 22:15:00|39.17|36.57|39.17|36.57|39.19|36.59|39.1|36.5|0
1637101200000|2021-11-16 22:20:00|39.14|36.54|39.16|36.56|39.18|36.58|39.14|36.54|0
1637101500000|2021-11-16 22:25:00|39.17|36.57|39.17|36.57|39.17|36.57|39.15|36.55|0
1637101800000|2021-11-16 22:30:00|39.19|36.59|39.17|36.57|39.22|36.62|39.17|36.57|0
1637102100000|2021-11-16 22:35:00|39.13|36.53|39.14|36.54|39.14|36.54|39.13|36.53|0
1637102400000|2021-11-16 22:40:00|39.15|36.55|39.17|36.57|39.19|36.59|39.14|36.54|0
1637102700000|2021-11-16 22:45:00|39.21|36.61|39.19|36.59|39.22|36.62|39.16|36.56|0
1637103000000|2021-11-16 22:50:00|39.16|36.56|39.19|36.59|39.23|36.63|39.15|36.55|0
1637103300000|2021-11-16 22:55:00|39.18|36.58|39.17|36.57|39.2|36.6|39.17|36.57|0
1637103600000|2021-11-16 23:00:00|39.22|36.62|39.22|36.62|39.35|36.75|39.12|36.52|0
1637103900000|2021-11-16 23:05:00|39.25|36.65|39.2|36.6|39.25|36.65|39.1|36.5|0
1637104200000|2021-11-16 23:10:00|39.22|36.62|39.4|36.8|39.4|36.8|39.2|36.6|0
1637104500000|2021-11-16 23:15:00|39.3|36.7|38.79|36.19|39.3|36.7|38.79|36.19|0
1637104800000|2021-11-16 23:20:00|38.82|36.22|38.89|36.29|38.94|36.34|38.82|36.22|0
1637105100000|2021-11-16 23:25:00|38.84|36.24|39.09|36.49|39.09|36.49|38.84|36.24|0
1637105400000|2021-11-16 23:30:00|39.04|36.44|39.24|36.64|39.24|36.64|39.04|36.44|0
1637105700000|2021-11-16 23:35:00|39.19|36.59|39.44|36.84|39.44|36.84|39.19|36.59|0
1637106000000|2021-11-16 23:40:00|39.39|36.79|39.54|36.94|39.6|37|39.39|36.79|0
1637106300000|2021-11-16 23:45:00|39.59|36.99|39.75|37.15|39.75|37.15|39.59|36.99|0
1637106600000|2021-11-16 23:50:00|39.8|37.2|39.59|36.99|39.85|37.25|39.59|36.99|0
1637106900000|2021-11-16 23:55:00|39.64|37.04|39.64|37.04|39.67|37.07|39.59|36.99|0
1637107200000|2021-11-17 00:00:00|39.59|36.99|39.54|36.94|39.59|36.99|39.44|36.84|0
1637107500000|2021-11-17 00:05:00|39.56|36.96|39.69|37.09|39.79|37.19|39.56|36.96|0
1637107800000|2021-11-17 00:10:00|39.74|37.14|39.69|37.09|39.79|37.19|39.64|37.04|0
1637108100000|2021-11-17 00:15:00|39.64|37.04|39.74|37.14|39.79|37.19|39.53|36.93|0
1637108400000|2021-11-17 00:20:00|39.69|37.09|39.63|37.03|39.79|37.19|39.63|37.03|0
1637108700000|2021-11-17 00:25:00|39.58|36.98|39.38|36.78|39.61|37.01|39.28|36.68|0
1637109000000|2021-11-17 00:30:00|39.33|36.73|39.53|36.93|39.53|36.93|39.33|36.73|0
1637109300000|2021-11-17 00:35:00|39.48|36.88|39.53|36.93|39.63|37.03|39.43|36.83|0
1637109600000|2021-11-17 00:40:00|39.58|36.98|39.37|36.77|39.58|36.98|39.37|36.77|0
1637109900000|2021-11-17 00:45:00|39.43|36.83|39.22|36.62|39.43|36.83|39.22|36.62|0
1637110200000|2021-11-17 00:50:00|39.24|36.64|39.47|36.87|39.47|36.87|39.24|36.64|0
1637110500000|2021-11-17 00:55:00|39.42|36.82|39.47|36.87|39.52|36.92|39.32|36.72|0
1637110800000|2021-11-17 01:00:00|39.42|36.82|39.42|36.82|39.52|36.92|39.27|36.67|0
1637111100000|2021-11-17 01:05:00|39.37|36.77|39.32|36.72|39.42|36.82|39.27|36.67|0
1637111400000|2021-11-17 01:10:00|39.37|36.77|39.47|36.87|39.47|36.87|39.32|36.72|0
1637111700000|2021-11-17 01:15:00|39.42|36.82|39.57|36.97|39.57|36.97|39.42|36.82|0
1637112000000|2021-11-17 01:20:00|39.52|36.92|39.41|36.81|39.57|36.97|39.39|36.79|0
1637112300000|2021-11-17 01:25:00|39.36|36.76|39.46|36.86|39.52|36.92|39.36|36.76|0
1637112600000|2021-11-17 01:30:00|39.41|36.81|39.46|36.86|39.51|36.91|39.36|36.76|0
1637112900000|2021-11-17 01:35:00|39.51|36.91|39.16|36.56|39.56|36.96|39.16|36.56|0
1637113200000|2021-11-17 01:40:00|39.21|36.61|39.05|36.45|39.31|36.71|39.05|36.45|0
1637113500000|2021-11-17 01:45:00|39.08|36.48|39.2|36.6|39.26|36.66|39.05|36.45|0
1637113800000|2021-11-17 01:50:00|39.23|36.63|39.3|36.7|39.36|36.76|39.15|36.55|0
1637114100000|2021-11-17 01:55:00|39.35|36.75|39.25|36.65|39.35|36.75|39.25|36.65|0
1637114400000|2021-11-17 02:00:00|39.3|36.7|39.05|36.45|39.3|36.7|39.05|36.45|0
1637114700000|2021-11-17 02:05:00|39|36.4|39.15|36.55|39.15|36.55|39|36.4|0
1637115000000|2021-11-17 02:10:00|39.1|36.5|39.25|36.65|39.3|36.7|39.1|36.5|0
1637115300000|2021-11-17 02:15:00|39.27|36.67|39.3|36.7|39.3|36.7|39.2|36.6|0
1637115600000|2021-11-17 02:20:00|39.35|36.75|40.11|37.51|40.11|37.51|39.3|36.7|0
1637115900000|2021-11-17 02:25:00|40.06|37.46|40.06|37.46|40.06|37.46|40.01|37.41|0
1637116200000|2021-11-17 02:30:00|40.11|37.51|40.01|37.41|40.11|37.51|39.96|37.36|0
1637116500000|2021-11-17 02:35:00|40.03|37.43|39.98|37.38|40.06|37.46|39.96|37.36|0
1637116800000|2021-11-17 02:40:00|39.9|37.3|39.85|37.25|39.96|37.36|39.85|37.25|0
1637117100000|2021-11-17 02:45:00|39.88|37.28|39.95|37.35|39.95|37.35|39.85|37.25|0
1637117400000|2021-11-17 02:50:00|39.93|37.33|39.65|37.05|39.93|37.33|39.57|36.97|0
1637117700000|2021-11-17 02:55:00|39.64|37.04|39.64|37.04|39.7|37.1|39.64|37.04|0
1637118000000|2021-11-17 03:00:00|39.62|37.02|39.8|37.2|39.85|37.25|39.59|36.99|0
1637118300000|2021-11-17 03:05:00|39.79|37.19|39.74|37.14|39.85|37.25|39.69|37.09|0
1637118600000|2021-11-17 03:10:00|39.72|37.12|39.59|36.99|39.74|37.14|39.49|36.89|0
1637118900000|2021-11-17 03:15:00|39.54|36.94|39.44|36.84|39.59|36.99|39.38|36.78|0
1637119200000|2021-11-17 03:20:00|39.38|36.78|38.98|36.38|39.38|36.78|38.93|36.33|0
1637119500000|2021-11-17 03:25:00|38.93|36.33|39.08|36.48|39.13|36.53|38.88|36.28|0
1637119800000|2021-11-17 03:30:00|39.13|36.53|39.18|36.58|39.23|36.63|39.08|36.48|0
1637120100000|2021-11-17 03:35:00|39.13|36.53|39.08|36.48|39.18|36.58|39.03|36.43|0
1637120400000|2021-11-17 03:40:00|39.05|36.45|38.82|36.22|39.13|36.53|38.72|36.12|0
1637120700000|2021-11-17 03:45:00|38.72|36.12|38.72|36.12|38.72|36.12|38.62|36.02|0
1637121000000|2021-11-17 03:50:00|38.77|36.17|38.87|36.27|38.87|36.27|38.72|36.12|0
1637121300000|2021-11-17 03:55:00|38.92|36.32|38.87|36.27|38.92|36.32|38.82|36.22|0
1637121600000|2021-11-17 04:00:00|38.92|36.32|39.02|36.42|39.07|36.47|38.92|36.32|0
1637121900000|2021-11-17 04:05:00|39.07|36.47|39.02|36.42|39.07|36.47|38.97|36.37|0
1637122200000|2021-11-17 04:10:00|38.97|36.37|39.22|36.62|39.27|36.67|38.97|36.37|0
1637122500000|2021-11-17 04:15:00|39.27|36.67|39.27|36.67|39.27|36.67|39.22|36.62|0
1637122800000|2021-11-17 04:20:00|39.22|36.62|39.11|36.51|39.27|36.67|39.11|36.51|0
1637123100000|2021-11-17 04:25:00|39.16|36.56|39.16|36.56|39.16|36.56|39.11|36.51|0
1637123400000|2021-11-17 04:30:00|39.11|36.51|39.06|36.46|39.11|36.51|39.01|36.41|0
1637123700000|2021-11-17 04:35:00|39.01|36.41|39.11|36.51|39.13|36.53|39.01|36.41|0
1637124000000|2021-11-17 04:40:00|39.16|36.56|39.16|36.56|39.21|36.61|39.11|36.51|0
1637124300000|2021-11-17 04:45:00|39.21|36.61|39.21|36.61|39.26|36.66|39.21|36.61|0
1637124600000|2021-11-17 04:50:00|39.36|36.76|39.41|36.81|39.41|36.81|39.31|36.71|0
1637124900000|2021-11-17 04:55:00|39.46|36.86|39.36|36.76|39.46|36.86|39.31|36.71|0
1637125200000|2021-11-17 05:00:00|39.41|36.81|39.46|36.86|39.61|37.01|39.41|36.81|0
1637125500000|2021-11-17 05:05:00|39.51|36.91|39.56|36.96|39.61|37.01|39.51|36.91|0
1637125800000|2021-11-17 05:10:00|39.61|37.01|39.45|36.85|39.61|37.01|39.45|36.85|0
1637126100000|2021-11-17 05:15:00|39.5|36.9|39.35|36.75|39.5|36.9|39.35|36.75|0
1637126400000|2021-11-17 05:20:00|39.38|36.78|39.35|36.75|39.45|36.85|39.3|36.7|0
1637126700000|2021-11-17 05:25:00|39.25|36.65|39.15|36.55|39.25|36.65|39.15|36.55|0
1637127000000|2021-11-17 05:30:00|39.2|36.6|39.4|36.8|39.45|36.85|39.2|36.6|0
1637127300000|2021-11-17 05:35:00|39.42|36.82|39.6|37|39.75|37.15|39.42|36.82|0
1637127600000|2021-11-17 05:40:00|39.65|37.05|39.55|36.95|39.65|37.05|39.5|36.9|0
1637127900000|2021-11-17 05:45:00|39.5|36.9|39.39|36.79|39.5|36.9|39.34|36.74|0
1637128200000|2021-11-17 05:50:00|39.34|36.74|39.39|36.79|39.44|36.84|39.34|36.74|0
1637128500000|2021-11-17 05:55:00|39.34|36.74|39.19|36.59|39.54|36.94|39.19|36.59|0
1637128800000|2021-11-17 06:00:00|39.14|36.54|39.24|36.64|39.29|36.69|39.14|36.54|0
1637129100000|2021-11-17 06:05:00|39.29|36.69|39.14|36.54|39.29|36.69|39.14|36.54|0
1637129400000|2021-11-17 06:10:00|39.11|36.51|39.18|36.58|39.18|36.58|39.03|36.43|0
1637129700000|2021-11-17 06:15:00|39.13|36.53|39.33|36.73|39.33|36.73|39.08|36.48|0
1637130000000|2021-11-17 06:20:00|39.38|36.78|39.48|36.88|39.48|36.88|39.28|36.68|0
1637130300000|2021-11-17 06:25:00|39.54|36.94|39.69|37.09|39.69|37.09|39.43|36.83|0
1637130600000|2021-11-17 06:30:00|39.64|37.04|39.58|36.98|39.69|37.09|39.58|36.98|0
1637130900000|2021-11-17 06:35:00|39.61|37.01|39.68|37.08|39.73|37.13|39.58|36.98|0
1637131200000|2021-11-17 06:40:00|39.63|37.03|39.53|36.93|39.68|37.08|39.48|36.88|0
1637131500000|2021-11-17 06:45:00|39.58|36.98|39.53|36.93|39.58|36.98|39.48|36.88|0
1637131800000|2021-11-17 06:50:00|39.55|36.95|39.58|36.98|39.63|37.03|39.53|36.93|0
1637132100000|2021-11-17 06:55:00|39.63|37.03|39.47|36.87|39.63|37.03|39.47|36.87|0
1637132400000|2021-11-17 07:00:00|39.53|36.93|39.52|36.92|39.6|37|39.5|36.9|0
1637132700000|2021-11-17 07:05:00|39.55|36.95|39.37|36.77|39.63|37.03|39.37|36.77|0
1637133000000|2021-11-17 07:10:00|39.32|36.72|39.12|36.52|39.37|36.77|39.12|36.52|0
1637133300000|2021-11-17 07:15:00|39.17|36.57|39.17|36.57|39.24|36.64|39.07|36.47|0
1637133600000|2021-11-17 07:20:00|39.14|36.54|39.27|36.67|39.27|36.67|39.11|36.51|0
1637133900000|2021-11-17 07:25:00|39.21|36.61|39.42|36.82|39.42|36.82|39.19|36.59|0
1637134200000|2021-11-17 07:30:00|39.37|36.77|39.52|36.92|39.52|36.92|39.36|36.76|0
1637134500000|2021-11-17 07:35:00|39.57|36.97|39.51|36.91|39.62|37.02|39.51|36.91|0
1637134800000|2021-11-17 07:40:00|39.46|36.86|39.46|36.86|39.51|36.91|39.39|36.79|0
1637135100000|2021-11-17 07:45:00|39.41|36.81|39.51|36.91|39.56|36.96|39.41|36.81|0
1637135400000|2021-11-17 07:50:00|39.56|36.96|39.71|37.11|39.82|37.22|39.51|36.91|0
1637135700000|2021-11-17 07:55:00|39.69|37.09|39.89|37.29|40.02|37.42|39.66|37.06|0
1637136000000|2021-11-17 08:00:00|39.97|37.37|40.4|37.8|40.45|37.85|39.69|37.09|0
1637136300000|2021-11-17 08:05:00|40.15|37.95|40.3|38.1|40.36|38.16|40.1|37.9|0
1637136600000|2021-11-17 08:10:00|40.25|38.05|40.46|38.26|40.61|38.41|40.25|38.05|0
1637136900000|2021-11-17 08:15:00|40.48|38.28|40.46|38.26|40.66|38.46|40.46|38.26|0
1637137200000|2021-11-17 08:20:00|40.51|38.31|40.71|38.51|40.71|38.51|40.46|38.26|0
1637137500000|2021-11-17 08:25:00|40.76|38.56|40.76|38.56|40.92|38.72|40.71|38.51|0
1637137800000|2021-11-17 08:30:00|40.71|38.51|40.55|38.35|40.76|38.56|40.45|38.25|0
1637138100000|2021-11-17 08:35:00|40.5|38.3|40.66|38.46|40.76|38.56|40.5|38.3|0
1637138400000|2021-11-17 08:40:00|40.6|38.4|40.81|38.61|40.86|38.66|40.6|38.4|0
1637138700000|2021-11-17 08:45:00|40.86|38.66|40.71|38.51|40.97|38.77|40.65|38.45|0
1637139000000|2021-11-17 08:50:00|40.68|38.48|40.7|38.5|40.76|38.56|40.65|38.45|0
1637139300000|2021-11-17 08:55:00|40.76|38.56|40.73|38.53|40.76|38.56|40.7|38.5|0
1637139600000|2021-11-17 09:00:00|40.75|38.55|40.7|38.5|40.75|38.55|40.65|38.45|0
1637139900000|2021-11-17 09:05:00|40.75|38.55|40.44|38.24|40.75|38.55|40.44|38.24|0
1637140200000|2021-11-17 09:10:00|40.49|38.29|40.39|38.19|40.49|38.29|40.34|38.14|0
1637140500000|2021-11-17 09:15:00|40.34|38.14|40.28|38.08|40.39|38.19|40.28|38.08|0
1637140800000|2021-11-17 09:20:00|40.23|38.03|40.28|38.08|40.33|38.13|40.23|38.03|0
1637141100000|2021-11-17 09:25:00|40.23|38.03|40.18|37.98|40.28|38.08|40.18|37.98|0
1637141400000|2021-11-17 09:30:00|40.07|37.87|40.02|37.82|40.07|37.87|39.97|37.77|0
1637141700000|2021-11-17 09:35:00|39.97|37.77|39.66|37.46|40.02|37.82|39.66|37.46|0
1637142000000|2021-11-17 09:40:00|39.61|37.41|39.71|37.51|39.76|37.56|39.61|37.41|0
1637142300000|2021-11-17 09:45:00|39.76|37.56|39.81|37.61|39.86|37.66|39.76|37.56|0
1637142600000|2021-11-17 09:50:00|39.76|37.56|39.66|37.46|39.81|37.61|39.66|37.46|0
1637142900000|2021-11-17 09:55:00|39.71|37.51|39.71|37.51|39.71|37.51|39.66|37.46|0
1637143200000|2021-11-17 10:00:00|39.73|37.53|39.86|37.66|39.91|37.71|39.71|37.51|0
1637143500000|2021-11-17 10:05:00|39.81|37.61|39.71|37.51|39.86|37.66|39.71|37.51|0
1637143800000|2021-11-17 10:10:00|39.65|37.45|39.65|37.45|39.7|37.5|39.6|37.4|0
1637144100000|2021-11-17 10:15:00|39.6|37.4|39.7|37.5|39.7|37.5|39.55|37.35|0
1637144400000|2021-11-17 10:20:00|39.65|37.45|39.5|37.3|39.8|37.6|39.5|37.3|0
1637144700000|2021-11-17 10:25:00|39.55|37.35|39.65|37.45|39.7|37.5|39.5|37.3|0
1637145000000|2021-11-17 10:30:00|39.67|37.47|39.7|37.5|39.7|37.5|39.55|37.35|0
1637145300000|2021-11-17 10:35:00|39.65|37.45|39.59|37.39|39.65|37.45|39.59|37.39|0
1637145600000|2021-11-17 10:40:00|39.54|37.34|39.7|37.5|39.75|37.55|39.54|37.34|0
1637145900000|2021-11-17 10:45:00|39.75|37.55|39.69|37.49|39.75|37.55|39.69|37.49|0
1637146200000|2021-11-17 10:50:00|39.72|37.52|39.64|37.44|39.77|37.57|39.64|37.44|0
1637146500000|2021-11-17 10:55:00|39.69|37.49|39.54|37.34|39.69|37.49|39.46|37.26|0
1637146800000|2021-11-17 11:00:00|39.59|37.39|39.38|37.18|39.59|37.39|39.38|37.18|0
1637147100000|2021-11-17 11:05:00|39.44|37.24|39.59|37.39|39.59|37.39|39.33|37.13|0
1637147400000|2021-11-17 11:10:00|39.61|37.41|39.64|37.44|39.64|37.44|39.59|37.39|0
1637147700000|2021-11-17 11:15:00|39.58|37.38|39.63|37.43|39.63|37.43|39.53|37.33|0
1637148000000|2021-11-17 11:20:00|39.58|37.38|39.63|37.43|39.74|37.54|39.58|37.38|0
1637148300000|2021-11-17 11:25:00|39.68|37.48|39.78|37.58|39.79|37.59|39.68|37.48|0
1637148600000|2021-11-17 11:30:00|39.84|37.64|39.78|37.58|39.89|37.69|39.76|37.56|0
1637148900000|2021-11-17 11:35:00|39.81|37.61|39.68|37.48|39.81|37.61|39.63|37.43|0
1637149200000|2021-11-17 11:40:00|39.73|37.53|39.53|37.33|39.73|37.53|39.53|37.33|0
1637149500000|2021-11-17 11:45:00|39.58|37.38|39.32|37.12|39.58|37.38|39.3|37.1|0
1637149800000|2021-11-17 11:50:00|39.35|37.15|39.47|37.27|39.47|37.27|39.27|37.07|0
1637150100000|2021-11-17 11:55:00|39.42|37.22|39.72|37.52|39.73|37.53|39.42|37.22|0
1637150400000|2021-11-17 12:00:00|39.78|37.58|40.03|37.83|40.08|37.88|39.72|37.52|0
1637150700000|2021-11-17 12:05:00|40|37.8|39.98|37.78|40.08|37.88|39.93|37.73|0
1637151000000|2021-11-17 12:10:00|40.03|37.83|39.87|37.67|40.03|37.83|39.87|37.67|0
1637151300000|2021-11-17 12:15:00|39.82|37.62|40.03|37.83|40.08|37.88|39.77|37.57|0
1637151600000|2021-11-17 12:20:00|40.05|37.85|40.08|37.88|40.08|37.88|39.97|37.77|0
1637151900000|2021-11-17 12:25:00|40.02|37.82|40.13|37.93|40.18|37.98|39.95|37.75|0
1637152200000|2021-11-17 12:30:00|40.1|37.9|40.18|37.98|40.18|37.98|40.07|37.87|0
1637152500000|2021-11-17 12:35:00|40.12|37.92|40.02|37.82|40.12|37.92|39.97|37.77|0
1637152800000|2021-11-17 12:40:00|39.99|37.79|39.97|37.77|40.02|37.82|39.92|37.72|0
1637153100000|2021-11-17 12:45:00|39.92|37.72|39.81|37.61|39.97|37.77|39.81|37.61|0
1637153400000|2021-11-17 12:50:00|39.76|37.56|39.71|37.51|39.86|37.66|39.71|37.51|0
1637153700000|2021-11-17 12:55:00|39.66|37.46|39.56|37.36|39.71|37.51|39.56|37.36|0
1637154000000|2021-11-17 13:00:00|39.55|37.35|39.15|36.95|39.58|37.38|39.15|36.95|0
1637154300000|2021-11-17 13:05:00|39.2|37|39.1|36.9|39.25|37.05|38.95|36.75|0
1637154600000|2021-11-17 13:10:00|39.15|36.95|38.59|36.39|39.17|36.97|38.45|36.25|0
1637154900000|2021-11-17 13:15:00|38.64|36.44|38.74|36.54|38.79|36.59|38.54|36.34|0
1637155200000|2021-11-17 13:20:00|38.77|36.57|39.14|36.94|39.19|36.99|38.69|36.49|0
1637155500000|2021-11-17 13:25:00|39.19|36.99|39.34|37.14|39.34|37.14|39.14|36.94|0
1637155800000|2021-11-17 13:30:00|39.37|37.17|39.29|37.09|39.5|37.3|39.24|37.04|0
1637156100000|2021-11-17 13:35:00|39.34|37.14|39.19|36.99|39.44|37.24|39.14|36.94|0
1637156400000|2021-11-17 13:40:00|39.24|37.04|39.04|36.84|39.34|37.14|39.04|36.84|0
1637156700000|2021-11-17 13:45:00|39.09|36.89|38.99|36.79|39.14|36.94|38.91|36.71|0
1637157000000|2021-11-17 13:50:00|39.04|36.84|39.08|36.88|39.19|36.99|39.01|36.81|0
1637157300000|2021-11-17 13:55:00|39.13|36.93|39.08|36.88|39.29|37.09|39.08|36.88|0
1637157600000|2021-11-17 14:00:00|39.13|36.93|38.98|36.78|39.18|36.98|38.98|36.78|0
1637157900000|2021-11-17 14:05:00|39.03|36.83|39.03|36.83|39.13|36.93|38.98|36.78|0
1637158200000|2021-11-17 14:10:00|39.08|36.88|39.28|37.08|39.28|37.08|39.03|36.83|0
1637158500000|2021-11-17 14:15:00|39.3|37.1|39.33|37.13|39.41|37.21|39.28|37.08|0
1637158800000|2021-11-17 14:20:00|39.28|37.08|39.43|37.23|39.48|37.28|39.28|37.08|0
1637159100000|2021-11-17 14:25:00|39.38|37.18|39.53|37.33|39.53|37.33|39.28|37.08|0
1637159400000|2021-11-17 14:30:00|39.58|37.38|38.67|36.47|39.58|37.38|38.52|36.32|0
1637159700000|2021-11-17 14:35:00|38.62|36.42|38.32|36.12|38.67|36.47|37.93|35.73|0
1637160000000|2021-11-17 14:40:00|38.12|35.92|38.52|36.32|38.62|36.42|37.93|35.73|0
1637160300000|2021-11-17 14:45:00|38.47|36.27|37.92|35.72|38.87|36.67|37.92|35.72|0
1637160600000|2021-11-17 14:50:00|37.87|35.67|37.81|35.61|37.87|35.67|36.33|34.13|0
1637160900000|2021-11-17 14:55:00|37.76|35.56|37.81|35.61|38.01|35.81|37.42|35.22|0
1637161200000|2021-11-17 15:00:00|37.57|35.37|38.6|36.4|38.64|36.44|37.47|35.27|0
1637161500000|2021-11-17 15:05:00|38.55|36.35|38.4|36.2|38.74|36.54|38.15|35.95|0
1637161800000|2021-11-17 15:10:00|38.45|36.25|38.94|36.74|38.94|36.74|38.44|36.24|0
1637162100000|2021-11-17 15:15:00|38.99|36.79|38.29|36.09|38.99|36.79|38.24|36.04|0
1637162400000|2021-11-17 15:20:00|38.34|36.14|38.29|36.09|38.39|36.19|38|35.8|0
1637162700000|2021-11-17 15:25:00|38.32|36.12|38.34|36.14|38.84|36.64|38.32|36.12|0
1637163000000|2021-11-17 15:30:00|38.39|36.19|39.03|36.83|39.09|36.89|38.29|36.09|0
1637163300000|2021-11-17 15:35:00|38.98|36.78|39.99|37.79|39.99|37.79|38.98|36.78|0
1637163600000|2021-11-17 15:40:00|39.89|37.69|39.54|37.34|40.04|37.84|39.38|37.18|0
1637163900000|2021-11-17 15:45:00|39.64|37.44|39.33|37.13|39.99|37.79|39.23|37.03|0
1637164200000|2021-11-17 15:50:00|39.28|37.08|38.46|36.26|39.48|37.28|37.32|35.12|0
1637164500000|2021-11-17 15:55:00|38.51|36.31|38.85|36.65|38.85|36.65|38.41|36.21|0
1637164800000|2021-11-17 16:00:00|38.8|36.6|38.7|36.5|38.95|36.75|38.55|36.35|0
1637165100000|2021-11-17 16:05:00|38.68|36.48|38.95|36.75|39.1|36.9|38.68|36.48|0
1637165400000|2021-11-17 16:10:00|38.9|36.7|38.85|36.65|39|36.8|38.75|36.55|0
1637165700000|2021-11-17 16:15:00|38.8|36.6|38.85|36.65|39|36.8|38.65|36.45|0
1637166000000|2021-11-17 16:20:00|38.75|36.55|38.25|36.05|39.1|36.9|38.2|36|0
1637166300000|2021-11-17 16:25:00|38.3|36.1|38.65|36.45|38.7|36.5|38.15|35.95|0
1637166600000|2021-11-17 16:30:00|38.5|36.3|38.64|36.44|38.75|36.55|38.45|36.25|0
1637166900000|2021-11-17 16:35:00|38.6|36.4|38.84|36.64|38.89|36.69|38.45|36.25|0
1637167200000|2021-11-17 16:40:00|38.89|36.69|38.99|36.79|39.29|37.09|38.84|36.64|0
1637167500000|2021-11-17 16:45:00|38.94|36.74|39.34|37.14|39.39|37.19|38.89|36.69|0
1637167800000|2021-11-17 16:50:00|39.39|37.19|39.49|37.29|39.49|37.29|39.09|36.89|0
1637168100000|2021-11-17 16:55:00|39.54|37.34|40|37.8|40.16|37.96|39.44|37.24|0
1637168400000|2021-11-17 17:00:00|40.05|37.85|39.75|37.55|40.21|38.01|39.59|37.39|0
1637168700000|2021-11-17 17:05:00|39.69|37.49|38.94|36.74|39.69|37.49|38.69|36.49|0
1637169000000|2021-11-17 17:10:00|38.83|36.63|38.68|36.48|39.04|36.84|38.68|36.48|0
1637169300000|2021-11-17 17:15:00|38.73|36.53|38.28|36.08|38.83|36.63|38.28|36.08|0
1637169600000|2021-11-17 17:20:00|38.24|36.04|37.94|35.74|38.53|36.33|37.89|35.69|0
1637169900000|2021-11-17 17:25:00|37.99|35.79|37.3|35.1|38.13|35.93|37.3|35.1|0
1637170200000|2021-11-17 17:30:00|37.25|35.05|38.16|35.96|38.16|35.96|37.2|35|0
1637170500000|2021-11-17 17:35:00|38.11|35.91|38.8|36.6|38.8|36.6|38.11|35.91|0
1637170800000|2021-11-17 17:40:00|38.75|36.55|38.5|36.3|38.85|36.65|38.06|35.86|0
1637171100000|2021-11-17 17:45:00|38.36|36.16|38.5|36.3|38.6|36.4|38.11|35.91|0
1637171400000|2021-11-17 17:50:00|38.48|36.28|38.16|35.96|38.5|36.3|37.96|35.76|0
1637171700000|2021-11-17 17:55:00|38.11|35.91|38.35|36.15|38.4|36.2|37.83|35.63|0
1637172000000|2021-11-17 18:00:00|38.4|36.2|38.55|36.35|38.7|36.5|38.06|35.86|0
1637172300000|2021-11-17 18:05:00|38.6|36.4|38.7|36.5|39.15|36.95|38.5|36.3|0
1637172600000|2021-11-17 18:10:00|38.75|36.55|38.74|36.54|38.84|36.64|38.25|36.05|0
1637172900000|2021-11-17 18:15:00|38.69|36.49|38.57|36.37|38.69|36.49|38.25|36.05|0
1637173200000|2021-11-17 18:20:00|38.54|36.34|38.94|36.74|38.99|36.79|38.32|36.12|0
1637173500000|2021-11-17 18:25:00|38.89|36.69|38.99|36.79|39.17|36.97|38.89|36.69|0
1637173800000|2021-11-17 18:30:00|39.04|36.84|38.89|36.69|39.09|36.89|38.69|36.49|0
1637174100000|2021-11-17 18:35:00|38.94|36.74|39.14|36.94|39.19|36.99|38.74|36.54|0
1637174400000|2021-11-17 18:40:00|39.09|36.89|39.39|37.19|39.44|37.24|38.94|36.74|0
1637174700000|2021-11-17 18:45:00|39.44|37.24|38.98|36.78|39.44|37.24|38.98|36.78|0
1637175000000|2021-11-17 18:50:00|39.03|36.83|39.38|37.18|39.44|37.24|38.98|36.78|0
1637175300000|2021-11-17 18:55:00|39.41|37.21|39.59|37.39|39.69|37.49|39.28|37.08|0
1637175600000|2021-11-17 19:00:00|39.61|37.41|39.48|37.28|39.64|37.44|39.23|37.03|0
1637175900000|2021-11-17 19:05:00|39.43|37.23|39.33|37.13|39.51|37.31|39.28|37.08|0
1637176200000|2021-11-17 19:10:00|39.38|37.18|39.13|36.93|39.38|37.18|38.98|36.78|0
1637176500000|2021-11-17 19:15:00|39.08|36.88|38.78|36.58|39.28|37.08|38.48|36.28|0
1637176800000|2021-11-17 19:20:00|38.73|36.53|38.28|36.08|38.73|36.53|38.13|35.93|0
1637177100000|2021-11-17 19:25:00|38.33|36.13|38.47|36.27|38.62|36.42|38.13|35.93|0
1637177400000|2021-11-17 19:30:00|38.42|36.22|38.13|35.93|38.57|36.37|38.13|35.93|0
1637177700000|2021-11-17 19:35:00|38.18|35.98|38.37|36.17|38.57|36.37|38.13|35.93|0
1637178000000|2021-11-17 19:40:00|38.42|36.22|38.67|36.47|38.72|36.52|38.37|36.17|0
1637178300000|2021-11-17 19:45:00|38.62|36.42|39.07|36.87|39.07|36.87|38.62|36.42|0
1637178600000|2021-11-17 19:50:00|39.04|36.84|38.77|36.57|39.17|36.97|38.67|36.47|0
1637178900000|2021-11-17 19:55:00|38.82|36.62|39.11|36.91|39.16|36.96|38.72|36.52|0
1637179200000|2021-11-17 20:00:00|39.16|36.96|38.42|36.22|39.21|37.01|38.42|36.22|0
1637179500000|2021-11-17 20:05:00|38.41|36.21|38.84|36.64|39.01|36.81|38.37|36.17|0
1637179800000|2021-11-17 20:10:00|38.79|36.59|38.94|36.74|38.99|36.79|38.79|36.59|0
1637180100000|2021-11-17 20:15:00|38.99|36.79|39.14|36.94|39.74|37.54|38.99|36.79|0
1637180400000|2021-11-17 20:20:00|39.19|36.99|39.92|37.72|39.97|37.77|39.14|36.94|0
1637180700000|2021-11-17 20:25:00|39.97|37.77|39.66|37.46|40.07|37.87|39.61|37.41|0
1637181000000|2021-11-17 20:30:00|39.71|37.51|39.81|37.61|39.86|37.66|39.46|37.26|0
1637181300000|2021-11-17 20:35:00|39.86|37.66|39.96|37.76|40.17|37.97|39.71|37.51|0
1637181600000|2021-11-17 20:40:00|39.99|37.79|39.88|37.68|40.06|37.86|39.61|37.41|0
1637181900000|2021-11-17 20:45:00|39.81|37.61|39.96|37.76|40.42|38.22|39.76|37.56|0
1637182200000|2021-11-17 20:50:00|39.91|37.71|39.6|37.4|40.06|37.86|39.6|37.4|0
1637182500000|2021-11-17 20:55:00|39.55|37.35|39.2|37|39.6|37.4|38.95|36.75|0
1637182800000|2021-11-17 21:00:00|39.25|37.05|38.9|36.7|39.25|37.05|38.8|36.6|0
1637183100000|2021-11-17 21:05:00|38.95|36.75|38.4|36.2|39|36.8|38.4|36.2|0
1637183400000|2021-11-17 21:10:00|38.45|36.25|38.95|36.75|39.1|36.9|38.45|36.25|0
1637183700000|2021-11-17 21:15:00|38.9|36.35|39.1|36.5|39.1|36.5|38.9|36.3|0
1637184000000|2021-11-17 21:20:00|39.15|36.55|39.04|36.44|39.29|36.69|39|36.4|0
1637184300000|2021-11-17 21:25:00|39.09|36.49|39.09|36.49|39.14|36.54|38.99|36.39|0
1637184600000|2021-11-17 21:30:00|39.04|36.44|39.04|36.44|39.09|36.49|39.04|36.44|0
1637184900000|2021-11-17 21:35:00|39.09|36.49|39.21|36.61|39.21|36.61|39.04|36.44|0
1637185200000|2021-11-17 21:40:00|39.19|36.59|39.19|36.59|39.24|36.64|39.14|36.54|0
1637185500000|2021-11-17 21:45:00|39.24|36.64|39.61|37.01|39.61|37.01|39.24|36.64|0
1637185800000|2021-11-17 21:50:00|39.56|36.96|39.51|36.91|39.56|36.96|39.51|36.91|0
1637186100000|2021-11-17 21:55:00|39.56|36.96|39.57|36.97|39.58|36.98|39.51|36.91|0
1637186400000|2021-11-17 22:00:00|39.56|36.96|39.55|36.95|39.56|36.96|39.55|36.95|0
1637186700000|2021-11-17 22:05:00|39.57|36.97|39.6|37|39.6|37|39.55|36.95|0
1637187000000|2021-11-17 22:10:00|39.57|36.97|39.52|36.92|39.6|37|39.52|36.92|0
1637187300000|2021-11-17 22:15:00|39.55|36.95|39.53|36.93|39.6|37|39.53|36.93|0
1637187600000|2021-11-17 22:20:00|39.52|36.92|39.51|36.91|39.53|36.93|39.51|36.91|0
1637187900000|2021-11-17 22:25:00|39.5|36.9|39.52|36.92|39.52|36.92|39.46|36.86|0
1637188200000|2021-11-17 22:30:00|39.53|36.93|39.51|36.91|39.53|36.93|39.51|36.91|0
1637188500000|2021-11-17 22:35:00|39.5|36.9|39.5|36.9|39.5|36.9|39.5|36.9|0
1637189100000|2021-11-17 22:45:00|39.51|36.91|39.47|36.87|39.51|36.91|39.43|36.83|0
1637189400000|2021-11-17 22:50:00|39.46|36.86|39.48|36.88|39.51|36.91|39.46|36.86|0
1637189700000|2021-11-17 22:55:00|39.44|36.84|39.43|36.83|39.47|36.87|39.43|36.83|0
1637190000000|2021-11-17 23:00:00|39.57|36.97|39.84|37.24|39.87|37.27|39.57|36.97|0
1637190300000|2021-11-17 23:05:00|39.79|37.19|39.64|37.04|39.84|37.24|39.64|37.04|0
1637190600000|2021-11-17 23:10:00|39.69|37.09|39.39|36.79|39.69|37.09|39.39|36.79|0
1637190900000|2021-11-17 23:15:00|39.49|36.89|39.59|36.99|39.59|36.99|39.39|36.79|0
1637191200000|2021-11-17 23:20:00|39.64|37.04|39.54|36.94|39.69|37.09|39.49|36.89|0
1637191500000|2021-11-17 23:25:00|39.49|36.89|39.84|37.24|39.89|37.29|39.49|36.89|0
1637191800000|2021-11-17 23:30:00|39.89|37.29|39.88|37.28|39.94|37.34|39.63|37.03|0
1637192100000|2021-11-17 23:35:00|39.94|37.34|39.98|37.38|39.99|37.39|39.88|37.28|0
1637192400000|2021-11-17 23:40:00|39.93|37.33|40.13|37.53|40.13|37.53|39.88|37.28|0
1637192700000|2021-11-17 23:45:00|40.08|37.48|39.98|37.38|40.13|37.53|39.98|37.38|0
1637193000000|2021-11-17 23:50:00|40.03|37.43|40.08|37.48|40.13|37.53|40.03|37.43|0
1637193300000|2021-11-17 23:55:00|40.11|37.51|40.18|37.58|40.18|37.58|40.03|37.43|0
1637193600000|2021-11-18 00:00:00|40.13|37.53|40.28|37.68|40.33|37.73|39.98|37.38|0
1637193900000|2021-11-18 00:05:00|40.23|37.63|40.18|37.58|40.38|37.78|40.18|37.58|0
1637194200000|2021-11-18 00:10:00|40.23|37.63|40.02|37.42|40.28|37.68|39.97|37.37|0
1637194500000|2021-11-18 00:15:00|39.97|37.37|40.1|37.5|40.13|37.53|39.97|37.37|0
1637194800000|2021-11-18 00:20:00|40.07|37.47|40.38|37.78|40.4|37.8|40.07|37.47|0
1637195100000|2021-11-18 00:25:00|40.33|37.73|40.32|37.72|40.43|37.83|40.27|37.67|0
1637195400000|2021-11-18 00:30:00|40.38|37.78|40.27|37.67|40.43|37.83|40.22|37.62|0
1637195700000|2021-11-18 00:35:00|40.22|37.62|40.37|37.77|40.37|37.77|40.17|37.57|0
1637196000000|2021-11-18 00:40:00|40.32|37.72|40.27|37.67|40.37|37.77|40.22|37.62|0
1637196300000|2021-11-18 00:45:00|40.52|37.92|40.47|37.87|40.63|38.03|40.37|37.77|0
1637196600000|2021-11-18 00:50:00|40.52|37.92|40.37|37.77|40.52|37.92|40.37|37.77|0
1637196900000|2021-11-18 00:55:00|40.42|37.82|40.27|37.67|40.47|37.87|40.27|37.67|0
1637197200000|2021-11-18 01:00:00|40.37|37.77|40.26|37.66|40.42|37.82|40.26|37.66|0
1637197500000|2021-11-18 01:05:00|40.31|37.71|40.31|37.71|40.36|37.76|40.21|37.61|0
1637197800000|2021-11-18 01:10:00|40.29|37.69|40.11|37.51|40.31|37.71|40.11|37.51|0
1637198100000|2021-11-18 01:15:00|40.06|37.46|40.16|37.56|40.21|37.61|40.01|37.41|0
1637198400000|2021-11-18 01:20:00|40.21|37.61|40.06|37.46|40.26|37.66|40.06|37.46|0
1637198700000|2021-11-18 01:25:00|40|37.4|40.21|37.61|40.31|37.71|40|37.4|0
1637199000000|2021-11-18 01:30:00|40.15|37.55|40.15|37.55|40.2|37.6|40.05|37.45|0
1637199300000|2021-11-18 01:35:00|40.18|37.58|40.15|37.55|40.25|37.65|40.15|37.55|0
1637199600000|2021-11-18 01:40:00|40.1|37.5|40.1|37.5|40.3|37.7|40.05|37.45|0
1637199900000|2021-11-18 01:45:00|40.05|37.45|40.15|37.55|40.2|37.6|40|37.4|0
1637200200000|2021-11-18 01:50:00|40.1|37.5|40|37.4|40.15|37.55|39.95|37.35|0
1637200500000|2021-11-18 01:55:00|40.05|37.45|40.1|37.5|40.15|37.55|40.05|37.45|0
1637200800000|2021-11-18 02:00:00|40.05|37.45|40.25|37.65|40.3|37.7|40.04|37.44|0
1637201100000|2021-11-18 02:05:00|40.3|37.7|40.14|37.54|40.35|37.75|40.14|37.54|0
1637201400000|2021-11-18 02:10:00|40.09|37.49|39.94|37.34|40.24|37.64|39.84|37.24|0
1637201700000|2021-11-18 02:15:00|39.89|37.29|39.74|37.14|39.89|37.29|39.64|37.04|0
1637202000000|2021-11-18 02:20:00|39.69|37.09|39.74|37.14|39.79|37.19|39.66|37.06|0
1637202300000|2021-11-18 02:25:00|39.79|37.19|40.04|37.44|40.04|37.44|39.76|37.16|0
1637202600000|2021-11-18 02:30:00|40.06|37.46|40.24|37.64|40.34|37.74|40.06|37.46|0
1637202900000|2021-11-18 02:35:00|40.29|37.69|40.54|37.94|40.54|37.94|40.24|37.64|0
1637203200000|2021-11-18 02:40:00|40.49|37.89|40.39|37.79|40.54|37.94|40.34|37.74|0
1637203500000|2021-11-18 02:45:00|40.34|37.74|40.33|37.73|40.39|37.79|40.28|37.68|0
1637203800000|2021-11-18 02:50:00|40.39|37.79|40.23|37.63|40.39|37.79|40.23|37.63|0
1637204100000|2021-11-18 02:55:00|40.26|37.66|40.18|37.58|40.28|37.68|40.13|37.53|0
1637204400000|2021-11-18 03:00:00|40.13|37.53|40.08|37.48|40.18|37.58|39.98|37.38|0
1637204700000|2021-11-18 03:05:00|40.13|37.53|40.13|37.53|40.28|37.68|40.13|37.53|0
1637205000000|2021-11-18 03:10:00|40.08|37.48|40.12|37.52|40.18|37.58|40.07|37.47|0
1637205300000|2021-11-18 03:15:00|40.18|37.58|39.97|37.37|40.18|37.58|39.97|37.37|0
1637205600000|2021-11-18 03:20:00|39.92|37.32|39.97|37.37|40.07|37.47|39.92|37.32|0
1637205900000|2021-11-18 03:25:00|40.02|37.42|40.07|37.47|40.12|37.52|39.97|37.37|0
1637206200000|2021-11-18 03:30:00|40.02|37.42|40.07|37.47|40.12|37.52|40.02|37.42|0
1637206500000|2021-11-18 03:35:00|40.02|37.42|40.12|37.52|40.27|37.67|40.02|37.42|0
1637206800000|2021-11-18 03:40:00|40.07|37.47|40.22|37.62|40.27|37.67|40.07|37.47|0
1637207100000|2021-11-18 03:45:00|40.27|37.67|40.32|37.72|40.32|37.72|40.22|37.62|0
1637207400000|2021-11-18 03:50:00|40.37|37.77|40.32|37.72|40.42|37.82|40.29|37.69|0
1637207700000|2021-11-18 03:55:00|40.34|37.74|40.21|37.61|40.37|37.77|40.21|37.61|0
1637208000000|2021-11-18 04:00:00|40.24|37.64|40.31|37.71|40.31|37.71|40.21|37.61|0
1637208300000|2021-11-18 04:05:00|40.36|37.76|40.26|37.66|40.36|37.76|40.26|37.66|0
1637208600000|2021-11-18 04:10:00|40.31|37.71|40.23|37.63|40.36|37.76|40.21|37.61|0
1637208900000|2021-11-18 04:15:00|40.21|37.61|40.41|37.81|40.41|37.81|40.21|37.61|0
1637209200000|2021-11-18 04:20:00|40.36|37.76|40.41|37.81|40.41|37.81|40.36|37.76|0
1637209500000|2021-11-18 04:25:00|40.38|37.78|40.41|37.81|40.43|37.83|40.36|37.76|0
1637209800000|2021-11-18 04:30:00|40.38|37.78|40.41|37.81|40.46|37.86|40.36|37.76|0
1637210100000|2021-11-18 04:35:00|40.43|37.83|40.4|37.8|40.46|37.86|40.35|37.75|0
1637210400000|2021-11-18 04:40:00|40.35|37.75|40.35|37.75|40.4|37.8|40.35|37.75|0
1637210700000|2021-11-18 04:45:00|40.4|37.8|40.4|37.8|40.4|37.8|40.4|37.8|0
1637211000000|2021-11-18 04:50:00|40.45|37.85|40.5|37.9|40.5|37.9|40.45|37.85|0
1637211300000|2021-11-18 04:55:00|40.45|37.85|40.6|38|40.66|38.06|40.45|37.85|0
1637211600000|2021-11-18 05:00:00|40.65|38.05|40.96|38.36|40.96|38.36|40.65|38.05|0
1637211900000|2021-11-18 05:05:00|41.01|38.41|40.91|38.31|41.12|38.52|40.76|38.16|0
1637212200000|2021-11-18 05:10:00|40.86|38.26|40.91|38.31|40.96|38.36|40.78|38.18|0
1637212500000|2021-11-18 05:15:00|40.96|38.36|40.75|38.15|40.96|38.36|40.75|38.15|0
1637212800000|2021-11-18 05:20:00|40.78|38.18|40.8|38.2|40.9|38.3|40.78|38.18|0
1637213100000|2021-11-18 05:25:00|40.85|38.25|40.85|38.25|40.9|38.3|40.8|38.2|0
1637213400000|2021-11-18 05:30:00|40.9|38.3|41.06|38.46|41.06|38.46|40.85|38.25|0
1637213700000|2021-11-18 05:35:00|41.08|38.48|41|38.4|41.11|38.51|41|38.4|0
1637214000000|2021-11-18 05:40:00|40.95|38.35|40.97|38.37|41.11|38.51|40.95|38.35|0
1637214300000|2021-11-18 05:45:00|40.95|38.35|40.85|38.25|41|38.4|40.82|38.22|0
1637214600000|2021-11-18 05:50:00|40.79|38.19|40.69|38.09|40.84|38.24|40.64|38.04|0
1637214900000|2021-11-18 05:55:00|40.66|38.06|40.69|38.09|40.74|38.14|40.64|38.04|0
1637215200000|2021-11-18 06:00:00|40.66|38.06|40.79|38.19|40.84|38.24|40.64|38.04|0
1637215500000|2021-11-18 06:05:00|40.84|38.24|40.79|38.19|40.84|38.24|40.74|38.14|0
1637215800000|2021-11-18 06:10:00|40.74|38.14|40.74|38.14|40.79|38.19|40.68|38.08|0
1637216100000|2021-11-18 06:15:00|40.73|38.13|40.79|38.19|40.79|38.19|40.73|38.13|0
1637216400000|2021-11-18 06:20:00|40.78|38.18|40.78|38.18|40.84|38.24|40.73|38.13|0
1637216700000|2021-11-18 06:25:00|40.73|38.13|40.88|38.28|40.89|38.29|40.73|38.13|0
1637217000000|2021-11-18 06:30:00|40.83|38.23|40.83|38.23|40.88|38.28|40.78|38.18|0
1637217300000|2021-11-18 06:35:00|40.88|38.28|40.93|38.33|40.93|38.33|40.88|38.28|0
1637217600000|2021-11-18 06:40:00|40.98|38.38|41.04|38.44|41.04|38.44|40.98|38.38|0
1637217900000|2021-11-18 06:45:00|40.98|38.38|40.88|38.28|40.98|38.38|40.83|38.23|0
1637218200000|2021-11-18 06:50:00|40.85|38.25|40.72|38.12|40.88|38.28|40.72|38.12|0
1637218500000|2021-11-18 06:55:00|40.77|38.17|40.98|38.38|40.98|38.38|40.72|38.12|0
1637218800000|2021-11-18 07:00:00|40.93|38.33|40.87|38.27|41.03|38.43|40.82|38.22|0
1637219100000|2021-11-18 07:05:00|40.93|38.33|41.08|38.48|41.08|38.48|40.87|38.27|0
1637219400000|2021-11-18 07:10:00|41.13|38.53|41.28|38.68|41.34|38.74|41.08|38.48|0
1637219700000|2021-11-18 07:15:00|41.34|38.74|41.23|38.63|41.34|38.74|41.18|38.58|0
1637220000000|2021-11-18 07:20:00|41.18|38.58|41.28|38.68|41.28|38.68|41.13|38.53|0
1637220300000|2021-11-18 07:25:00|41.25|38.65|41.23|38.63|41.28|38.68|41.23|38.63|0
1637220600000|2021-11-18 07:30:00|41.18|38.58|41.18|38.58|41.28|38.68|41.18|38.58|0
1637220900000|2021-11-18 07:35:00|41.17|38.57|41.07|38.47|41.23|38.63|41.07|38.47|0
1637221200000|2021-11-18 07:40:00|41.12|38.52|41.28|38.68|41.28|38.68|41.07|38.47|0
1637221500000|2021-11-18 07:45:00|41.22|38.62|41.17|38.57|41.28|38.68|41.17|38.57|0
1637221800000|2021-11-18 07:50:00|41.22|38.62|41.27|38.67|41.35|38.75|41.22|38.62|0
1637222100000|2021-11-18 07:55:00|41.32|38.72|41.38|38.78|41.48|38.88|41.32|38.72|0
1637222400000|2021-11-18 08:00:00|41.35|38.75|41.22|38.62|41.38|38.78|41.17|38.57|0
1637222700000|2021-11-18 08:05:00|41.02|38.82|40.4|38.2|41.81|39.61|40.25|38.05|0
1637223000000|2021-11-18 08:10:00|40.43|38.23|40.35|38.15|40.45|38.25|40.25|38.05|0
1637223300000|2021-11-18 08:15:00|40.4|38.2|40.45|38.25|40.66|38.46|40.4|38.2|0
1637223600000|2021-11-18 08:20:00|40.5|38.3|40.71|38.51|40.71|38.51|40.5|38.3|0
1637223900000|2021-11-18 08:25:00|40.65|38.45|40.81|38.61|40.81|38.61|40.55|38.35|0
1637224200000|2021-11-18 08:30:00|40.76|38.56|40.39|38.19|40.76|38.56|40.29|38.09|0
1637224500000|2021-11-18 08:35:00|40.42|38.22|40.7|38.5|40.7|38.5|40.39|38.19|0
1637224800000|2021-11-18 08:40:00|40.65|38.45|40.65|38.45|40.7|38.5|40.44|38.24|0
1637225100000|2021-11-18 08:45:00|40.67|38.47|40.75|38.55|40.86|38.66|40.65|38.45|0
1637225400000|2021-11-18 08:50:00|40.7|38.5|40.7|38.5|40.75|38.55|40.65|38.45|0
1637225700000|2021-11-18 08:55:00|40.75|38.55|40.96|38.76|40.96|38.76|40.7|38.5|0
1637226000000|2021-11-18 09:00:00|40.9|38.7|41.53|39.33|41.85|39.65|40.85|38.65|0
1637226300000|2021-11-18 09:05:00|41.64|39.44|41.58|39.38|41.69|39.49|41.37|39.17|0
1637226600000|2021-11-18 09:10:00|41.53|39.33|41.53|39.33|41.58|39.38|41.37|39.17|0
1637226900000|2021-11-18 09:15:00|41.58|39.38|41.58|39.38|41.58|39.38|41.47|39.27|0
1637227200000|2021-11-18 09:20:00|41.63|39.43|41.84|39.64|41.84|39.64|41.63|39.43|0
1637227500000|2021-11-18 09:25:00|41.87|39.67|41.84|39.64|41.95|39.75|41.79|39.59|0
1637227800000|2021-11-18 09:30:00|41.86|39.66|41.81|39.61|42.02|39.82|41.7|39.5|0
1637228100000|2021-11-18 09:35:00|41.76|39.56|41.75|39.55|41.81|39.61|41.49|39.29|0
1637228400000|2021-11-18 09:40:00|41.7|39.5|41.59|39.39|41.75|39.55|41.54|39.34|0
1637228700000|2021-11-18 09:45:00|41.65|39.45|41.54|39.34|41.7|39.5|41.49|39.29|0
1637229000000|2021-11-18 09:50:00|41.49|39.29|41.33|39.13|41.49|39.29|41.22|39.02|0
1637229300000|2021-11-18 09:55:00|41.28|39.08|41.12|38.92|41.38|39.18|41.07|38.87|0
1637229600000|2021-11-18 10:00:00|41.01|38.81|40.86|38.66|41.12|38.92|40.86|38.66|0
1637229900000|2021-11-18 10:05:00|40.8|38.6|41.01|38.81|41.06|38.86|40.7|38.5|0
1637230200000|2021-11-18 10:10:00|41.06|38.86|41.17|38.97|41.22|39.02|41.06|38.86|0
1637230500000|2021-11-18 10:15:00|41.11|38.91|41.22|39.02|41.24|39.04|41.11|38.91|0
1637230800000|2021-11-18 10:20:00|41.16|38.96|41.06|38.86|41.16|38.96|41.06|38.86|0
1637231100000|2021-11-18 10:25:00|41.11|38.91|41.16|38.96|41.27|39.07|41.08|38.88|0
1637231400000|2021-11-18 10:30:00|41.11|38.91|41.16|38.96|41.16|38.96|41.06|38.86|0
1637231700000|2021-11-18 10:35:00|41.21|39.01|41.16|38.96|41.26|39.06|41.05|38.85|0
1637232000000|2021-11-18 10:40:00|41.21|39.01|41.21|39.01|41.21|39.01|41.11|38.91|0
1637232300000|2021-11-18 10:45:00|41.16|38.96|41.1|38.9|41.21|39.01|41.05|38.85|0
1637232600000|2021-11-18 10:50:00|41.08|38.88|41.26|39.06|41.26|39.06|41|38.8|0
1637232900000|2021-11-18 10:55:00|41.28|39.08|41.52|39.32|41.52|39.32|41.26|39.06|0
1637233200000|2021-11-18 11:00:00|41.47|39.27|41.31|39.11|41.52|39.32|41.31|39.11|0
1637233500000|2021-11-18 11:05:00|41.26|39.06|41.15|38.95|41.26|39.06|41.1|38.9|0
1637233800000|2021-11-18 11:10:00|41.2|39|41.33|39.13|41.36|39.16|41.07|38.87|0
1637234100000|2021-11-18 11:15:00|41.36|39.16|41.41|39.21|41.46|39.26|41.36|39.16|0
1637234400000|2021-11-18 11:20:00|41.46|39.26|41.67|39.47|41.78|39.58|41.46|39.26|0
1637234700000|2021-11-18 11:25:00|41.7|39.5|41.72|39.52|41.93|39.73|41.7|39.5|0
1637235000000|2021-11-18 11:30:00|41.77|39.57|41.61|39.41|41.83|39.63|41.61|39.41|0
1637235300000|2021-11-18 11:35:00|41.67|39.47|41.61|39.41|41.67|39.47|41.56|39.36|0
1637235600000|2021-11-18 11:40:00|41.67|39.47|41.51|39.31|41.72|39.52|41.48|39.28|0
1637235900000|2021-11-18 11:45:00|41.56|39.36|41.72|39.52|41.72|39.52|41.56|39.36|0
1637236200000|2021-11-18 11:50:00|41.74|39.54|41.56|39.36|41.82|39.62|41.5|39.3|0
1637236500000|2021-11-18 11:55:00|41.5|39.3|41.5|39.3|41.56|39.36|41.45|39.25|0
1637236800000|2021-11-18 12:00:00|41.55|39.35|41.4|39.2|41.61|39.41|41.29|39.09|0
1637237100000|2021-11-18 12:05:00|41.34|39.14|41.18|38.98|41.42|39.22|41.13|38.93|0
1637237400000|2021-11-18 12:10:00|41.13|38.93|41|38.8|41.24|39.04|40.97|38.77|0
1637237700000|2021-11-18 12:15:00|40.97|38.77|40.82|38.62|41.03|38.83|40.82|38.62|0
1637238000000|2021-11-18 12:20:00|40.87|38.67|41.08|38.88|41.08|38.88|40.87|38.67|0
1637238300000|2021-11-18 12:25:00|41.1|38.9|41.07|38.87|41.13|38.93|41.02|38.82|0
1637238600000|2021-11-18 12:30:00|41.13|38.93|41.02|38.82|41.15|38.95|40.99|38.79|0
1637238900000|2021-11-18 12:35:00|40.99|38.79|40.86|38.66|41.02|38.82|40.81|38.61|0
1637239200000|2021-11-18 12:40:00|40.81|38.61|40.71|38.51|40.84|38.64|40.66|38.46|0
1637239500000|2021-11-18 12:45:00|40.65|38.45|40.65|38.45|40.76|38.56|40.6|38.4|0
1637239800000|2021-11-18 12:50:00|40.6|38.4|40.81|38.61|40.81|38.61|40.6|38.4|0
1637240100000|2021-11-18 12:55:00|40.76|38.56|40.7|38.5|40.76|38.56|40.6|38.4|0
1637240400000|2021-11-18 13:00:00|40.75|38.55|40.6|38.4|40.91|38.71|40.55|38.35|0
1637240700000|2021-11-18 13:05:00|40.65|38.45|40.85|38.65|40.91|38.71|40.65|38.45|0
1637241000000|2021-11-18 13:10:00|40.8|38.6|40.85|38.65|40.85|38.65|40.75|38.55|0
1637241300000|2021-11-18 13:15:00|40.8|38.6|40.59|38.39|40.85|38.65|40.59|38.39|0
1637241600000|2021-11-18 13:20:00|40.57|38.37|40.54|38.34|40.7|38.5|40.49|38.29|0
1637241900000|2021-11-18 13:25:00|40.51|38.31|40.64|38.44|40.64|38.44|40.49|38.29|0
1637242200000|2021-11-18 13:30:00|40.61|38.41|40.74|38.54|40.9|38.7|40.61|38.41|0
1637242500000|2021-11-18 13:35:00|40.8|38.6|41.11|38.91|41.21|39.01|40.8|38.6|0
1637242800000|2021-11-18 13:40:00|41.16|38.96|40.69|38.49|41.16|38.96|40.59|38.39|0
1637243100000|2021-11-18 13:45:00|40.64|38.44|40.84|38.64|40.95|38.75|40.53|38.33|0
1637243400000|2021-11-18 13:50:00|40.79|38.59|40.74|38.54|40.89|38.69|40.64|38.44|0
1637243700000|2021-11-18 13:55:00|40.69|38.49|40.63|38.43|40.74|38.54|40.63|38.43|0
1637244000000|2021-11-18 14:00:00|40.68|38.48|40.89|38.69|40.89|38.69|40.68|38.48|0
1637244300000|2021-11-18 14:05:00|40.86|38.66|40.99|38.79|41.05|38.85|40.84|38.64|0
1637244600000|2021-11-18 14:10:00|40.94|38.74|41.2|39|41.25|39.05|40.94|38.74|0
1637244900000|2021-11-18 14:15:00|41.15|38.95|41.09|38.89|41.2|39|41.04|38.84|0
1637245200000|2021-11-18 14:20:00|41.04|38.84|40.73|38.53|41.04|38.84|40.73|38.53|0
1637245500000|2021-11-18 14:25:00|40.68|38.48|40.73|38.53|40.78|38.58|40.49|38.29|0
1637245800000|2021-11-18 14:30:00|40.68|38.48|39.7|37.5|40.78|38.58|39.45|37.25|0
1637246100000|2021-11-18 14:35:00|39.75|37.55|40.77|38.57|40.77|38.57|39.19|36.99|0
1637246400000|2021-11-18 14:40:00|40.82|38.62|40.31|38.11|40.92|38.72|40.25|38.05|0
1637246700000|2021-11-18 14:45:00|40.25|38.05|40.82|38.62|41.23|39.03|40.2|38|0
1637247000000|2021-11-18 14:50:00|40.84|38.64|39.79|37.59|40.87|38.67|39.54|37.34|0
1637247300000|2021-11-18 14:55:00|39.84|37.64|39.94|37.74|40.15|37.95|39.49|37.29|0
1637247600000|2021-11-18 15:00:00|39.84|37.64|39.94|37.74|40.15|37.95|39.49|37.29|0
1637247900000|2021-11-18 15:05:00|40.04|37.84|38.84|36.64|40.3|38.1|38.84|36.64|0
1637248200000|2021-11-18 15:10:00|38.79|36.59|38.05|35.85|38.79|36.59|35.39|33.19|0
1637248500000|2021-11-18 15:15:00|38.1|35.9|38.28|36.08|39.21|37.01|37.57|35.37|0
1637248800000|2021-11-18 15:20:00|38.14|35.94|38.67|36.47|38.92|36.72|37.51|35.31|0
1637249100000|2021-11-18 15:25:00|38.57|36.37|38.43|36.23|38.87|36.67|38.13|35.93|0
1637249400000|2021-11-18 15:30:00|38.38|36.18|39.36|37.16|39.61|37.41|38.38|36.18|0
1637249700000|2021-11-18 15:35:00|39.38|37.18|39.75|37.55|40.05|37.85|39.38|37.18|0
1637250000000|2021-11-18 15:40:00|39.9|37.7|39.06|36.86|40.1|37.9|38.91|36.71|0
1637250300000|2021-11-18 15:45:00|39.11|36.91|39.55|37.35|39.6|37.4|38.96|36.76|0
1637250600000|2021-11-18 15:50:00|39.45|37.25|39.6|37.4|40|37.8|39.3|37.1|0
1637250900000|2021-11-18 15:55:00|39.55|37.35|39.75|37.55|39.95|37.75|39.3|37.1|0
1637251200000|2021-11-18 16:00:00|39.8|37.6|38.31|36.11|39.85|37.65|38.31|36.11|0
1637251500000|2021-11-18 16:05:00|38.26|36.06|38.95|36.75|39.15|36.95|38.26|36.06|0
1637251800000|2021-11-18 16:10:00|38.9|36.7|39.79|37.59|40|37.8|38.8|36.6|0
1637252100000|2021-11-18 16:15:00|39.89|37.69|40.04|37.84|40.3|38.1|39.89|37.69|0
1637252400000|2021-11-18 16:20:00|40.14|37.94|40.04|37.84|40.3|38.1|39.84|37.64|0
1637252700000|2021-11-18 16:25:00|40.09|37.89|39.99|37.79|40.3|38.1|39.99|37.79|0
1637253000000|2021-11-18 16:30:00|40.04|37.84|41.84|39.64|41.89|39.69|39.94|37.74|0
1637253300000|2021-11-18 16:35:00|41.81|39.61|40.94|38.74|42.27|40.07|39.77|37.57|0
1637253600000|2021-11-18 16:40:00|41.09|38.89|41.3|39.1|41.46|39.26|40.83|38.63|0
1637253900000|2021-11-18 16:45:00|41.35|39.15|41.4|39.2|41.71|39.51|41.25|39.05|0
1637254200000|2021-11-18 16:50:00|41.45|39.25|41.24|39.04|41.66|39.46|41.14|38.94|0
1637254500000|2021-11-18 16:55:00|41.3|39.1|41.14|38.94|41.5|39.3|41.14|38.94|0
1637254800000|2021-11-18 17:00:00|41.19|38.99|42.29|40.09|42.45|40.25|41.19|38.99|0
1637255100000|2021-11-18 17:05:00|42.34|40.14|42.13|39.93|42.4|40.2|41.97|39.77|0
1637255400000|2021-11-18 17:10:00|42.18|39.98|42.55|40.35|42.55|40.35|42.18|39.98|0
1637255700000|2021-11-18 17:15:00|42.5|40.3|42.34|40.14|42.66|40.46|42.29|40.09|0
1637256000000|2021-11-18 17:20:00|42.39|40.19|42.92|40.72|42.92|40.72|42.23|40.03|0
1637256300000|2021-11-18 17:25:00|42.87|40.67|43.03|40.83|43.24|41.04|42.82|40.62|0
1637256600000|2021-11-18 17:30:00|43.08|40.88|42.81|40.61|43.19|40.99|42.76|40.56|0
1637256900000|2021-11-18 17:35:00|42.87|40.67|42.54|40.34|42.97|40.77|42.33|40.13|0
1637257200000|2021-11-18 17:40:00|42.6|40.4|42.38|40.18|42.6|40.4|42.23|40.03|0
1637257500000|2021-11-18 17:45:00|42.44|40.24|41.38|39.18|42.44|40.24|41.33|39.13|0
1637257800000|2021-11-18 17:50:00|41.33|39.13|41.33|39.13|41.44|39.24|40.81|38.61|0
1637258100000|2021-11-18 17:55:00|41.25|39.05|41.22|39.02|41.28|39.08|40.71|38.51|0
1637258400000|2021-11-18 18:00:00|41.17|38.97|41.54|39.34|41.54|39.34|40.97|38.77|0
1637258700000|2021-11-18 18:05:00|41.48|39.28|41.66|39.46|41.85|39.65|41.48|39.28|0
1637259000000|2021-11-18 18:10:00|41.69|39.49|42.16|39.96|42.32|40.12|41.69|39.49|0
1637259300000|2021-11-18 18:15:00|42.11|39.91|41.27|39.07|42.11|39.91|41.27|39.07|0
1637259600000|2021-11-18 18:20:00|41.37|39.17|41.48|39.28|41.58|39.38|41.17|38.97|0
1637259900000|2021-11-18 18:25:00|41.53|39.33|41.58|39.38|41.74|39.54|41.32|39.12|0
1637260200000|2021-11-18 18:30:00|41.53|39.33|41.63|39.43|41.79|39.59|41.32|39.12|0
1637260500000|2021-11-18 18:35:00|41.58|39.38|41.42|39.22|42.02|39.82|41.42|39.22|0
1637260800000|2021-11-18 18:40:00|41.37|39.17|41.58|39.38|41.74|39.54|41.27|39.07|0
1637261100000|2021-11-18 18:45:00|41.63|39.43|41.94|39.74|42|39.8|41.63|39.43|0
1637261400000|2021-11-18 18:50:00|41.89|39.69|41.52|39.32|41.89|39.69|41.47|39.27|0
1637261700000|2021-11-18 18:55:00|41.58|39.38|41.78|39.58|41.78|39.58|41.42|39.22|0
1637262000000|2021-11-18 19:00:00|41.73|39.53|41.57|39.37|41.83|39.63|40.95|38.75|0
1637262300000|2021-11-18 19:05:00|41.62|39.42|41.73|39.53|41.99|39.79|41.57|39.37|0
1637262600000|2021-11-18 19:10:00|41.68|39.48|41.67|39.47|41.83|39.63|41.41|39.21|0
1637262900000|2021-11-18 19:15:00|41.57|39.37|41.33|39.13|41.73|39.53|41.31|39.11|0
1637263200000|2021-11-18 19:20:00|41.36|39.16|40.94|38.74|41.38|39.18|40.94|38.74|0
1637263500000|2021-11-18 19:25:00|40.97|38.77|40.94|38.74|41.07|38.87|40.63|38.43|0
1637263800000|2021-11-18 19:30:00|40.89|38.69|41.15|38.95|41.15|38.95|40.37|38.17|0
1637264100000|2021-11-18 19:35:00|41.2|39|41.25|39.05|41.41|39.21|40.99|38.79|0
1637264400000|2021-11-18 19:40:00|41.2|39|41.3|39.1|41.46|39.26|41.14|38.94|0
1637264700000|2021-11-18 19:45:00|41.35|39.15|41.72|39.52|41.85|39.65|41.35|39.15|0
1637265000000|2021-11-18 19:50:00|41.66|39.46|42.03|39.83|42.14|39.94|41.61|39.41|0
1637265300000|2021-11-18 19:55:00|41.98|39.78|42.03|39.83|42.13|39.93|41.71|39.51|0
1637265600000|2021-11-18 20:00:00|42.08|39.88|42.08|39.88|42.4|40.2|41.77|39.57|0
1637265900000|2021-11-18 20:05:00|42.13|39.93|42.5|40.3|42.5|40.3|42.03|39.83|0
1637266200000|2021-11-18 20:10:00|42.45|40.25|42.24|40.04|42.66|40.46|42.08|39.88|0
1637266500000|2021-11-18 20:15:00|42.29|40.09|41.94|39.74|42.29|40.09|41.87|39.67|0
1637266800000|2021-11-18 20:20:00|42.02|39.82|42.18|39.98|42.39|40.19|41.92|39.72|0
1637267100000|2021-11-18 20:25:00|42.23|40.03|42.55|40.35|42.55|40.35|42.23|40.03|0
1637267400000|2021-11-18 20:30:00|42.5|40.3|42.34|40.14|42.6|40.4|42.07|39.87|0
1637267700000|2021-11-18 20:35:00|42.39|40.19|42.76|40.56|42.87|40.67|42.18|39.98|0
1637268000000|2021-11-18 20:40:00|42.81|40.61|42.86|40.66|43.29|41.09|42.65|40.45|0
1637268300000|2021-11-18 20:45:00|42.81|40.61|43.47|41.27|44.01|41.81|42.81|40.61|0
1637268600000|2021-11-18 20:50:00|43.42|41.22|43.41|41.21|43.85|41.65|43.36|41.16|0
1637268900000|2021-11-18 20:55:00|43.36|41.16|43.36|41.16|43.74|41.54|42.82|40.62|0
1637269200000|2021-11-18 21:00:00|43.41|41.21|43.86|41.66|44.18|41.98|43.36|41.16|0
1637269500000|2021-11-18 21:05:00|43.83|41.63|44.7|42.5|45.03|42.83|43.83|41.63|0
1637269800000|2021-11-18 21:10:00|44.65|42.45|43.89|41.69|44.7|42.5|43.89|41.69|0
1637270100000|2021-11-18 21:15:00|44.47|41.87|44.74|42.14|44.74|42.14|44.47|41.87|0
1637270400000|2021-11-18 21:20:00|44.68|42.08|44.79|42.19|44.79|42.19|44.68|42.08|0
1637270700000|2021-11-18 21:25:00|44.81|42.21|44.95|42.35|44.98|42.38|44.81|42.21|0
1637271000000|2021-11-18 21:30:00|45.01|42.41|45.06|42.46|45.06|42.46|44.95|42.35|0
1637271300000|2021-11-18 21:35:00|45|42.4|45.22|42.62|45.22|42.62|45|42.4|0
1637271600000|2021-11-18 21:40:00|45.17|42.57|45.16|42.56|45.22|42.62|45.16|42.56|0
1637271900000|2021-11-18 21:45:00|45.22|42.62|45.38|42.78|45.38|42.78|45.16|42.56|0
1637272200000|2021-11-18 21:50:00|45.33|42.73|45.66|43.06|45.77|43.17|45.33|42.73|0
1637272500000|2021-11-18 21:55:00|45.71|43.11|45.46|42.86|45.77|43.17|45.41|42.81|0
1637272800000|2021-11-18 22:00:00|45.47|42.87|45.54|42.94|45.54|42.94|45.47|42.87|0
1637273100000|2021-11-18 22:05:00|45.46|42.86|45.42|42.82|45.47|42.87|45.42|42.82|0
1637273400000|2021-11-18 22:10:00|45.45|42.85|45.45|42.85|45.48|42.88|45.44|42.84|0
1637273700000|2021-11-18 22:15:00|45.42|42.82|45.43|42.83|45.43|42.83|45.42|42.82|0
1637274000000|2021-11-18 22:20:00|45.44|42.84|45.42|42.82|45.44|42.84|45.42|42.82|0
1637274600000|2021-11-18 22:30:00|45.41|42.81|45.41|42.81|45.41|42.81|45.41|42.81|0
1637274900000|2021-11-18 22:35:00|45.44|42.84|45.42|42.82|45.44|42.84|45.42|42.82|0
1637275500000|2021-11-18 22:45:00|45.39|42.79|45.49|42.89|45.49|42.89|45.39|42.79|0
1637275800000|2021-11-18 22:50:00|45.48|42.88|45.49|42.89|45.49|42.89|45.48|42.88|0
1637276100000|2021-11-18 22:55:00|45.47|42.87|45.46|42.86|45.5|42.9|45.44|42.84|0
1637276400000|2021-11-18 23:00:00|45.61|43.01|44.98|42.38|45.61|43.01|44.98|42.38|0
1637276700000|2021-11-18 23:05:00|45.09|42.49|45.41|42.81|45.41|42.81|45.03|42.43|0
1637277000000|2021-11-18 23:10:00|45.47|42.87|45.58|42.98|45.63|43.03|45.44|42.84|0
1637277300000|2021-11-18 23:15:00|45.63|43.03|45.8|43.2|45.91|43.31|45.58|42.98|0
1637277600000|2021-11-18 23:20:00|45.85|43.25|45.63|43.03|45.85|43.25|45.52|42.92|0
1637277900000|2021-11-18 23:25:00|45.57|42.97|45.63|43.03|45.63|43.03|45.43|42.83|0
1637278200000|2021-11-18 23:30:00|45.65|43.05|45.46|42.86|45.68|43.08|45.46|42.86|0
1637278500000|2021-11-18 23:35:00|45.41|42.81|45.35|42.75|45.46|42.86|45.35|42.75|0
1637278800000|2021-11-18 23:40:00|45.4|42.8|45.35|42.75|45.46|42.86|45.24|42.64|0
1637279100000|2021-11-18 23:45:00|45.37|42.77|45.73|43.13|45.79|43.19|45.37|42.77|0
1637279400000|2021-11-18 23:50:00|45.79|43.19|45.62|43.02|45.84|43.24|45.62|43.02|0
1637279700000|2021-11-18 23:55:00|45.51|42.91|45.4|42.8|45.62|43.02|45.4|42.8|0
1637280000000|2021-11-19 00:00:00|45.34|42.74|45.56|42.96|45.56|42.96|45.23|42.63|0
1637280300000|2021-11-19 00:05:00|45.62|43.02|45.95|43.35|45.95|43.35|45.62|43.02|0
1637280600000|2021-11-19 00:10:00|45.89|43.29|45.5|42.9|45.89|43.29|45.5|42.9|0
1637280900000|2021-11-19 00:15:00|45.45|42.85|45.45|42.85|45.5|42.9|45.34|42.74|0
1637281200000|2021-11-19 00:20:00|45.39|42.79|45.28|42.68|45.45|42.85|45.28|42.68|0
1637281500000|2021-11-19 00:25:00|45.33|42.73|45.5|42.9|45.5|42.9|45.17|42.57|0
1637281800000|2021-11-19 00:30:00|45.55|42.95|45.61|43.01|45.72|43.12|45.5|42.9|0
1637282100000|2021-11-19 00:35:00|45.55|42.95|45.61|43.01|45.61|43.01|45.44|42.84|0
1637282400000|2021-11-19 00:40:00|45.55|42.95|45.44|42.84|45.61|43.01|45.44|42.84|0
1637282700000|2021-11-19 00:45:00|45.47|42.87|45.55|42.95|45.6|43|45.47|42.87|0
1637283000000|2021-11-19 00:50:00|45.6|43|45.77|43.17|45.77|43.17|45.6|43|0
1637283300000|2021-11-19 00:55:00|45.71|43.11|45.65|43.05|45.77|43.17|45.6|43|0
1637283600000|2021-11-19 01:00:00|45.6|43|45.54|42.94|45.6|43|45.38|42.78|0
1637283900000|2021-11-19 01:05:00|45.49|42.89|45.32|42.72|45.54|42.94|45.32|42.72|0
1637284200000|2021-11-19 01:10:00|45.27|42.67|45.37|42.77|45.43|42.83|45.16|42.56|0
1637284500000|2021-11-19 01:15:00|45.35|42.75|45.54|42.94|45.59|42.99|45.32|42.72|0
1637284800000|2021-11-19 01:20:00|45.48|42.88|45.65|43.05|45.7|43.1|45.48|42.88|0
1637285100000|2021-11-19 01:25:00|45.67|43.07|45.53|42.93|45.7|43.1|45.53|42.93|0
1637285400000|2021-11-19 01:30:00|45.48|42.88|45.53|42.93|45.59|42.99|45.37|42.77|0
1637285700000|2021-11-19 01:35:00|45.59|42.99|45.64|43.04|45.75|43.15|45.59|42.99|0
1637286000000|2021-11-19 01:40:00|45.67|43.07|45.7|43.1|45.75|43.15|45.64|43.04|0
1637286300000|2021-11-19 01:45:00|45.75|43.15|47.26|44.66|47.32|44.72|45.64|43.04|0
1637286600000|2021-11-19 01:50:00|47.32|44.72|47.26|44.66|47.43|44.83|46.98|44.38|0
1637286900000|2021-11-19 01:55:00|47.32|44.72|46.84|44.24|47.43|44.83|46.84|44.24|0
1637287200000|2021-11-19 02:00:00|46.92|44.32|46.86|44.26|47.01|44.41|46.7|44.1|0
1637287500000|2021-11-19 02:05:00|46.81|44.21|46.92|44.32|46.95|44.35|46.78|44.18|0
1637287800000|2021-11-19 02:10:00|46.86|44.26|47.31|44.71|47.31|44.71|46.81|44.21|0
1637288100000|2021-11-19 02:15:00|47.28|44.68|46.97|44.37|47.31|44.71|46.86|44.26|0
1637288400000|2021-11-19 02:20:00|47|44.4|47.11|44.51|47.14|44.54|46.92|44.32|0
1637288700000|2021-11-19 02:25:00|47.08|44.48|47.59|44.99|47.59|44.99|47.08|44.48|0
1637289000000|2021-11-19 02:30:00|47.54|44.94|47.94|45.34|48.17|45.57|47.48|44.88|0
1637289300000|2021-11-19 02:35:00|47.99|45.39|48.22|45.62|48.22|45.62|47.99|45.39|0
1637289600000|2021-11-19 02:40:00|48.16|45.56|48.19|45.59|48.28|45.68|48.16|45.56|0
1637289900000|2021-11-19 02:45:00|48.16|45.56|48.45|45.85|48.51|45.91|48.16|45.56|0
1637290200000|2021-11-19 02:50:00|48.39|45.79|48.33|45.73|48.48|45.88|48.33|45.73|0
1637290500000|2021-11-19 02:55:00|48.27|45.67|48.5|45.9|48.5|45.9|48.27|45.67|0
1637290800000|2021-11-19 03:00:00|48.56|45.96|48.33|45.73|48.68|46.08|48.21|45.61|0
1637291100000|2021-11-19 03:05:00|48.27|45.67|48.44|45.84|48.5|45.9|48.27|45.67|0
1637291400000|2021-11-19 03:10:00|48.5|45.9|49.08|46.48|49.14|46.54|48.33|45.73|0
1637291700000|2021-11-19 03:15:00|49.14|46.54|49.08|46.48|49.14|46.54|48.91|46.31|0
1637292000000|2021-11-19 03:20:00|49.14|46.54|49.08|46.48|49.14|46.54|48.9|46.3|0
1637292300000|2021-11-19 03:25:00|49.02|46.42|48.96|46.36|49.02|46.42|48.9|46.3|0
1637292600000|2021-11-19 03:30:00|48.9|46.3|48.67|46.07|48.96|46.36|48.61|46.01|0
1637292900000|2021-11-19 03:35:00|48.73|46.13|48.43|45.83|48.73|46.13|48.43|45.83|0
1637293200000|2021-11-19 03:40:00|48.46|45.86|48.49|45.89|48.49|45.89|48.32|45.72|0
1637293500000|2021-11-19 03:45:00|48.55|45.95|48.6|46|48.61|46.01|48.49|45.89|0
1637293800000|2021-11-19 03:50:00|48.55|45.95|48.72|46.12|48.72|46.12|48.55|45.95|0
1637294100000|2021-11-19 03:55:00|48.78|46.18|48.72|46.12|48.8|46.2|48.66|46.06|0
1637294400000|2021-11-19 04:00:00|48.66|46.06|48.8|46.2|48.83|46.23|48.6|46|0
1637294700000|2021-11-19 04:05:00|48.83|46.23|49.01|46.41|49.01|46.41|48.72|46.12|0
1637295000000|2021-11-19 04:10:00|49.06|46.46|49.06|46.46|49.12|46.52|48.95|46.35|0
1637295300000|2021-11-19 04:15:00|49|46.4|48.94|46.34|49.06|46.46|48.94|46.34|0
1637295600000|2021-11-19 04:20:00|48.97|46.37|48.83|46.23|49|46.4|48.83|46.23|0
1637295900000|2021-11-19 04:25:00|48.88|46.28|48.71|46.11|48.88|46.28|48.65|46.05|0
1637296200000|2021-11-19 04:30:00|48.77|46.17|48.71|46.11|48.82|46.22|48.65|46.05|0
1637296500000|2021-11-19 04:35:00|48.65|46.05|48.65|46.05|48.71|46.11|48.56|45.96|0
1637296800000|2021-11-19 04:40:00|48.67|46.07|48.76|46.16|48.82|46.22|48.65|46.05|0
1637297100000|2021-11-19 04:45:00|48.82|46.22|48.88|46.28|48.93|46.33|48.7|46.1|0
1637297400000|2021-11-19 04:50:00|48.85|46.25|48.64|46.04|48.93|46.33|48.64|46.04|0
1637297700000|2021-11-19 04:55:00|48.61|46.01|48.64|46.04|48.76|46.16|48.61|46.01|0
1637298000000|2021-11-19 05:00:00|48.52|45.92|48.81|46.21|48.81|46.21|48.52|45.92|0
1637298300000|2021-11-19 05:05:00|48.75|46.15|48.87|46.27|48.87|46.27|48.75|46.15|0
1637298600000|2021-11-19 05:10:00|48.75|46.15|48.46|45.86|48.75|46.15|48.35|45.75|0
1637298900000|2021-11-19 05:15:00|48.49|45.89|48.4|45.8|48.58|45.98|48.29|45.69|0
1637299200000|2021-11-19 05:20:00|48.34|45.74|48.52|45.92|48.52|45.92|48.17|45.57|0
1637299500000|2021-11-19 05:25:00|48.46|45.86|48.4|45.8|48.57|45.97|48.4|45.8|0
1637299800000|2021-11-19 05:30:00|48.34|45.74|48.4|45.8|48.46|45.86|48.28|45.68|0
1637300100000|2021-11-19 05:35:00|48.34|45.74|48.63|46.03|48.63|46.03|48.34|45.74|0
1637300400000|2021-11-19 05:40:00|48.57|45.97|48.51|45.91|48.68|46.08|48.45|45.85|0
1637300700000|2021-11-19 05:45:00|48.57|45.97|48.45|45.85|48.65|46.05|48.45|45.85|0
1637301000000|2021-11-19 05:50:00|48.39|45.79|48.39|45.79|48.68|46.08|48.33|45.73|0
1637301300000|2021-11-19 05:55:00|48.33|45.73|48.22|45.62|48.39|45.79|48.22|45.62|0
1637301600000|2021-11-19 06:00:00|48.27|45.67|48.39|45.79|48.45|45.85|48.22|45.62|0
1637301900000|2021-11-19 06:05:00|48.33|45.73|48.33|45.73|48.39|45.79|48.27|45.67|0
1637302200000|2021-11-19 06:10:00|48.27|45.67|48.62|46.02|48.67|46.07|48.27|45.67|0
1637302500000|2021-11-19 06:15:00|48.56|45.96|48.44|45.84|48.59|45.99|48.33|45.73|0
1637302800000|2021-11-19 06:20:00|48.5|45.9|48.61|46.01|48.61|46.01|48.44|45.84|0
1637303100000|2021-11-19 06:25:00|48.67|46.07|48.73|46.13|48.73|46.13|48.61|46.01|0
1637303400000|2021-11-19 06:30:00|48.79|46.19|48.96|46.36|49.02|46.42|48.79|46.19|0
1637303700000|2021-11-19 06:35:00|48.9|46.3|48.75|46.15|48.96|46.36|48.67|46.07|0
1637304000000|2021-11-19 06:40:00|48.78|46.18|48.66|46.06|48.9|46.3|48.66|46.06|0
1637304300000|2021-11-19 06:45:00|48.72|46.12|48.66|46.06|48.72|46.12|48.6|46|0
1637304600000|2021-11-19 06:50:00|48.72|46.12|48.72|46.12|48.72|46.12|48.6|46|0
1637304900000|2021-11-19 06:55:00|48.78|46.18|48.66|46.06|48.78|46.18|48.63|46.03|0
1637305200000|2021-11-19 07:00:00|48.6|46|48.54|45.94|48.72|46.12|48.54|45.94|0
1637305500000|2021-11-19 07:05:00|48.51|45.91|48.71|46.11|48.95|46.35|48.48|45.88|0
1637305800000|2021-11-19 07:10:00|48.77|46.17|48.62|46.02|48.77|46.17|48.54|45.94|0
1637306100000|2021-11-19 07:15:00|48.6|46|48.77|46.17|48.83|46.23|48.6|46|0
1637306400000|2021-11-19 07:20:00|48.71|46.11|48.71|46.11|48.88|46.28|48.71|46.11|0
1637306700000|2021-11-19 07:25:00|48.65|46.05|48.53|45.93|48.71|46.11|48.48|45.88|0
1637307000000|2021-11-19 07:30:00|48.59|45.99|48.71|46.11|48.71|46.11|48.48|45.88|0
1637307300000|2021-11-19 07:35:00|48.76|46.16|48.76|46.16|48.82|46.22|48.71|46.11|0
1637307600000|2021-11-19 07:40:00|48.82|46.22|48.82|46.22|48.82|46.22|48.73|46.13|0
1637307900000|2021-11-19 07:45:00|48.94|46.34|49.46|46.86|49.46|46.86|48.88|46.28|0
1637308200000|2021-11-19 07:50:00|49.4|46.8|48.87|46.27|49.46|46.86|48.82|46.22|0
1637308500000|2021-11-19 07:55:00|48.82|46.22|48.52|45.92|48.87|46.27|48.52|45.92|0
1637308800000|2021-11-19 08:00:00|48.47|45.87|47.48|44.88|49.3|46.7|47.14|44.54|0
1637309100000|2021-11-19 08:05:00|47.17|44.97|47.28|45.08|47.51|45.31|47.05|44.85|0
1637309400000|2021-11-19 08:10:00|47.34|45.14|47.16|44.96|47.34|45.14|46.99|44.79|0
1637309700000|2021-11-19 08:15:00|47.19|44.99|46.96|44.76|47.22|45.02|46.88|44.68|0
1637310000000|2021-11-19 08:20:00|46.88|44.68|47.27|45.07|47.27|45.07|46.88|44.68|0
1637310300000|2021-11-19 08:25:00|47.24|45.04|47.39|45.19|47.5|45.3|47.16|44.96|0
1637310600000|2021-11-19 08:30:00|47.45|45.25|47.21|45.01|47.5|45.3|47.1|44.9|0
1637310900000|2021-11-19 08:35:00|47.18|44.98|47.21|45.01|47.27|45.07|47.1|44.9|0
1637311200000|2021-11-19 08:40:00|47.27|45.07|47.15|44.95|47.27|45.07|46.98|44.78|0
1637311500000|2021-11-19 08:45:00|47.04|44.84|47.09|44.89|47.32|45.12|47.04|44.84|0
1637311800000|2021-11-19 08:50:00|47.04|44.84|47.32|45.12|47.38|45.18|47.04|44.84|0
1637312100000|2021-11-19 08:55:00|47.09|44.89|46.98|44.78|47.21|45.01|46.98|44.78|0
1637312400000|2021-11-19 09:00:00|46.92|44.72|46.92|44.72|47.15|44.95|46.81|44.61|0
1637312700000|2021-11-19 09:05:00|46.98|44.78|46.92|44.72|46.98|44.78|46.8|44.6|0
1637313000000|2021-11-19 09:10:00|46.86|44.66|46.97|44.77|46.97|44.77|46.8|44.6|0
1637313300000|2021-11-19 09:15:00|46.94|44.74|47.14|44.94|47.2|45|46.8|44.6|0
1637313600000|2021-11-19 09:20:00|47.2|45|47.03|44.83|47.26|45.06|47.03|44.83|0
1637313900000|2021-11-19 09:25:00|47.08|44.88|46.01|43.81|47.2|45|46.01|43.81|0
1637314200000|2021-11-19 09:30:00|46.06|43.86|45.67|43.47|46.06|43.86|45.33|43.13|0
1637314500000|2021-11-19 09:35:00|45.5|43.3|45.11|42.91|45.67|43.47|45.11|42.91|0
1637314800000|2021-11-19 09:40:00|45.06|42.86|44.9|42.7|46.01|43.81|44.7|42.5|0
1637315100000|2021-11-19 09:45:00|45.01|42.81|45.62|43.42|46.41|44.21|44.9|42.7|0
1637315400000|2021-11-19 09:50:00|45.51|43.31|44.8|42.6|46.01|43.81|44.8|42.6|0
1637315700000|2021-11-19 09:55:00|44.85|42.65|44.69|42.49|45.29|43.09|44.58|42.38|0
1637316000000|2021-11-19 10:00:00|44.58|42.38|44.23|42.03|45.09|42.89|44.06|41.86|0
1637316300000|2021-11-19 10:05:00|44.12|41.92|43.37|41.17|44.55|42.35|43.21|41.01|0
1637316600000|2021-11-19 10:10:00|43.32|41.12|42.21|40.01|43.32|41.12|41.75|39.55|0
1637316900000|2021-11-19 10:15:00|42.26|40.06|42.92|40.72|43.47|41.27|42.06|39.86|0
1637317200000|2021-11-19 10:20:00|42.79|40.59|43.58|41.38|44.06|41.86|42.52|40.32|0
1637317500000|2021-11-19 10:25:00|43.55|41.35|44.22|42.02|44.6|42.4|43.55|41.35|0
1637317800000|2021-11-19 10:30:00|44.16|41.96|44.27|42.07|44.54|42.34|42.2|40|0
1637318100000|2021-11-19 10:35:00|44.35|42.15|44.7|42.5|44.75|42.55|44.16|41.96|0
1637318400000|2021-11-19 10:40:00|44.78|42.58|44.59|42.39|45.13|42.93|44.53|42.33|0
1637318700000|2021-11-19 10:45:00|44.48|42.28|44.48|42.28|44.75|42.55|44.26|42.06|0
1637319000000|2021-11-19 10:50:00|44.56|42.36|44.86|42.66|45.07|42.87|44.42|42.22|0
1637319300000|2021-11-19 10:55:00|44.91|42.71|45.21|43.01|45.4|43.2|44.8|42.6|0
1637319600000|2021-11-19 11:00:00|45.24|43.04|44.69|42.49|45.51|43.31|44.64|42.44|0
1637319900000|2021-11-19 11:05:00|44.74|42.54|44.12|41.92|44.74|42.54|43.85|41.65|0
1637320200000|2021-11-19 11:10:00|44.15|41.95|43.91|41.71|44.31|42.11|43.77|41.57|0
1637320500000|2021-11-19 11:15:00|43.93|41.73|44.36|42.16|44.58|42.38|43.83|41.63|0
1637320800000|2021-11-19 11:20:00|44.31|42.11|43.96|41.76|44.31|42.11|43.93|41.73|0
1637321100000|2021-11-19 11:25:00|43.93|41.73|44.41|42.21|44.47|42.27|43.93|41.73|0
1637321400000|2021-11-19 11:30:00|44.52|42.32|43.34|41.14|44.57|42.37|43.29|41.09|0
1637321700000|2021-11-19 11:35:00|43.24|41.04|42.76|40.56|43.55|41.35|42.71|40.51|0
1637322000000|2021-11-19 11:40:00|42.66|40.46|44.69|42.49|44.69|42.49|42.04|39.84|0
1637322300000|2021-11-19 11:45:00|44.64|42.44|43.28|41.08|44.74|42.54|43.28|41.08|0
1637322600000|2021-11-19 11:50:00|43.17|40.97|43.22|41.02|43.65|41.45|42.8|40.6|0
1637322900000|2021-11-19 11:55:00|43.19|40.99|43.27|41.07|43.33|41.13|42.85|40.65|0
1637323200000|2021-11-19 12:00:00|43.33|41.13|43.48|41.28|43.48|41.28|43.22|41.02|0
1637323500000|2021-11-19 12:05:00|43.64|41.44|44.34|42.14|44.39|42.19|43.54|41.34|0
1637323800000|2021-11-19 12:10:00|44.28|42.08|43.37|41.17|44.28|42.08|43.22|41.02|0
1637324100000|2021-11-19 12:15:00|43.43|41.23|43.48|41.28|43.53|41.33|43.16|40.96|0
1637324400000|2021-11-19 12:20:00|43.43|41.23|43.69|41.49|43.69|41.49|43.37|41.17|0
1637324700000|2021-11-19 12:25:00|43.64|41.44|44.17|41.97|44.17|41.97|43.53|41.33|0
1637325000000|2021-11-19 12:30:00|44.11|41.91|43.23|41.03|44.11|41.91|42.86|40.66|0
1637325300000|2021-11-19 12:35:00|43.28|41.08|42.65|40.45|43.6|41.4|42.59|40.39|0
1637325600000|2021-11-19 12:40:00|42.7|40.5|41.97|39.77|42.7|40.5|41.86|39.66|0
1637325900000|2021-11-19 12:45:00|41.92|39.72|42.12|39.92|42.28|40.08|41.66|39.46|0
1637326200000|2021-11-19 12:50:00|42.17|39.97|42.94|40.74|43.02|40.82|41.91|39.71|0
1637326500000|2021-11-19 12:55:00|42.89|40.69|42.96|40.76|43.05|40.85|42.7|40.5|0
1637326800000|2021-11-19 13:00:00|43.04|40.84|43.04|40.84|43.15|40.95|42.89|40.69|0
1637327100000|2021-11-19 13:05:00|42.99|40.79|43.36|41.16|43.57|41.37|42.88|40.68|0
1637327400000|2021-11-19 13:10:00|43.41|41.21|42.83|40.63|43.41|41.21|42.62|40.42|0
1637327700000|2021-11-19 13:15:00|42.8|40.6|42.83|40.63|42.93|40.73|42.62|40.42|0
1637328000000|2021-11-19 13:20:00|42.78|40.58|43.35|41.15|43.35|41.15|42.72|40.52|0
1637328300000|2021-11-19 13:25:00|43.25|41.05|43.46|41.26|43.46|41.26|42.67|40.47|0
1637328600000|2021-11-19 13:30:00|43.51|41.31|43.14|40.94|43.56|41.36|42.82|40.62|0
1637328900000|2021-11-19 13:35:00|43.09|40.89|43.45|41.25|43.51|41.31|43.09|40.89|0
1637329200000|2021-11-19 13:40:00|43.48|41.28|42.88|40.68|44.01|41.81|42.4|40.2|0
1637329500000|2021-11-19 13:45:00|42.93|40.73|42.98|40.78|43.14|40.94|42.88|40.68|0
1637329800000|2021-11-19 13:50:00|42.93|40.73|43.19|40.99|43.4|41.2|42.72|40.52|0
1637330100000|2021-11-19 13:55:00|43.24|41.04|42.92|40.72|43.4|41.2|42.87|40.67|0
1637330400000|2021-11-19 14:00:00|42.82|40.62|42.14|39.94|42.82|40.62|42.14|39.94|0
1637330700000|2021-11-19 14:05:00|42.19|39.99|42.4|40.2|42.71|40.51|42.03|39.83|0
1637331000000|2021-11-19 14:10:00|42.34|40.14|43.56|41.36|43.72|41.52|42.24|40.04|0
1637331300000|2021-11-19 14:15:00|43.51|41.31|44.37|42.17|45.08|42.88|43.4|41.2|0
1637331600000|2021-11-19 14:20:00|44.42|42.22|44.2|42|44.91|42.71|43.93|41.73|0
1637331900000|2021-11-19 14:25:00|44.58|42.38|44.36|42.16|44.91|42.71|43.66|41.46|0
1637332200000|2021-11-19 14:30:00|44.53|42.33|41.61|39.41|44.63|42.43|40.79|38.59|0
1637332500000|2021-11-19 14:35:00|41.77|39.57|43.17|40.97|43.55|41.35|41.77|39.57|0
1637332800000|2021-11-19 14:40:00|43.28|41.08|43.81|41.61|43.81|41.61|42.75|40.55|0
1637333100000|2021-11-19 14:45:00|44.03|41.83|43.6|41.4|44.25|42.05|42.96|40.76|0
1637333400000|2021-11-19 14:50:00|43.65|41.45|43.97|41.77|43.97|41.77|43.22|41.02|0
1637333700000|2021-11-19 14:55:00|43.87|41.67|45.01|42.81|45.06|42.86|43.7|41.5|0
1637334000000|2021-11-19 15:00:00|44.95|42.75|43.11|40.91|45.06|42.86|43.06|40.86|0
1637334300000|2021-11-19 15:05:00|43.16|40.96|44.44|42.24|44.77|42.57|42.69|40.49|0
1637334600000|2021-11-19 15:10:00|44.39|42.19|44.77|42.57|44.77|42.57|43.85|41.65|0
1637334900000|2021-11-19 15:15:00|44.82|42.62|44.77|42.57|44.96|42.76|44.06|41.86|0
1637335200000|2021-11-19 15:20:00|44.82|42.62|44.33|42.13|44.93|42.73|44.22|42.02|0
1637335500000|2021-11-19 15:25:00|44.41|42.21|43.37|41.17|44.55|42.35|43.26|41.06|0
1637335800000|2021-11-19 15:30:00|43.31|41.11|44.17|41.97|44.17|41.97|43.21|41.01|0
1637336100000|2021-11-19 15:35:00|44.11|41.91|45.16|42.96|45.16|42.96|43.74|41.54|0
1637336400000|2021-11-19 15:40:00|45.1|42.9|45.54|43.34|45.76|43.56|44.99|42.79|0
1637336700000|2021-11-19 15:45:00|45.59|43.39|45.21|43.01|45.65|43.45|44.72|42.52|0
1637337000000|2021-11-19 15:50:00|45.26|43.06|44.77|42.57|45.48|43.28|44.2|42|0
1637337300000|2021-11-19 15:55:00|44.82|42.62|44.82|42.62|45.37|43.17|44.71|42.51|0
1637337600000|2021-11-19 16:00:00|44.77|42.57|45.86|43.66|45.86|43.66|44.71|42.51|0
1637337900000|2021-11-19 16:05:00|45.92|43.72|45.7|43.5|46.03|43.83|45.48|43.28|0
1637338200000|2021-11-19 16:10:00|45.69|43.49|45.86|43.66|46.08|43.88|45.58|43.38|0
1637338500000|2021-11-19 16:15:00|45.91|43.71|46.3|44.1|46.47|44.27|45.91|43.71|0
1637338800000|2021-11-19 16:20:00|46.36|44.16|46.08|43.88|46.47|44.27|45.91|43.71|0
1637339100000|2021-11-19 16:25:00|46.13|43.93|46.35|44.15|46.36|44.16|45.8|43.6|0
1637339400000|2021-11-19 16:30:00|46.41|44.21|44.07|41.87|46.73|44.53|43.96|41.76|0
1637339700000|2021-11-19 16:35:00|44.12|41.92|44.39|42.19|44.67|42.47|44.12|41.92|0
1637340000000|2021-11-19 16:40:00|44.45|42.25|44.45|42.25|44.67|42.47|44.23|42.03|0
1637340300000|2021-11-19 16:45:00|44.47|42.27|44.17|41.97|44.67|42.47|44.12|41.92|0
1637340600000|2021-11-19 16:50:00|44.12|41.92|44.06|41.86|44.39|42.19|43.85|41.65|0
1637340900000|2021-11-19 16:55:00|44.01|41.81|42.6|40.4|44.28|42.08|42.6|40.4|0
1637341200000|2021-11-19 17:00:00|42.63|40.43|42.31|40.11|42.87|40.67|41.93|39.73|0
1637341500000|2021-11-19 17:05:00|42.37|40.17|42.53|40.33|42.69|40.49|42.37|40.17|0
1637341800000|2021-11-19 17:10:00|42.63|40.43|43.28|41.08|43.28|41.08|42.63|40.43|0
1637342100000|2021-11-19 17:15:00|43.17|40.97|42.85|40.65|43.17|40.97|42.68|40.48|0
1637342400000|2021-11-19 17:20:00|42.79|40.59|43.11|40.91|43.11|40.91|42.63|40.43|0
1637342700000|2021-11-19 17:25:00|43.06|40.86|43.31|41.11|43.36|41.16|43.06|40.86|0
1637343000000|2021-11-19 17:30:00|43.36|41.16|43.63|41.43|43.69|41.49|43.36|41.16|0
1637343300000|2021-11-19 17:35:00|43.69|41.49|43.8|41.6|44.46|42.26|43.69|41.49|0
1637343600000|2021-11-19 17:40:00|43.85|41.65|43.36|41.16|43.85|41.65|42.98|40.78|0
1637343900000|2021-11-19 17:45:00|43.3|41.1|43.14|40.94|43.36|41.16|42.87|40.67|0
1637344200000|2021-11-19 17:50:00|43.09|40.89|43.57|41.37|43.63|41.43|43.03|40.83|0
1637344500000|2021-11-19 17:55:00|43.52|41.32|43.08|40.88|43.63|41.43|43.08|40.88|0
1637344800000|2021-11-19 18:00:00|43.14|40.94|43.08|40.88|43.19|40.99|42.81|40.61|0
1637345100000|2021-11-19 18:05:00|43.14|40.94|43.19|40.99|43.35|41.15|43.08|40.88|0
1637345400000|2021-11-19 18:10:00|43.24|41.04|42.65|40.45|43.35|41.15|42.33|40.13|0
1637345700000|2021-11-19 18:15:00|42.7|40.5|42.33|40.13|42.86|40.66|41.9|39.7|0
1637346000000|2021-11-19 18:20:00|42.38|40.18|42.16|39.96|42.43|40.23|42.06|39.86|0
1637346300000|2021-11-19 18:25:00|42.22|40.02|40.8|38.6|42.22|40.02|40.75|38.55|0
1637346600000|2021-11-19 18:30:00|40.75|38.55|40.8|38.6|41.16|38.96|40.64|38.44|0
1637346900000|2021-11-19 18:35:00|40.85|38.65|39.95|37.75|40.9|38.7|39.72|37.52|0
1637347200000|2021-11-19 18:40:00|40|37.8|40.33|38.13|40.33|38.13|39.36|37.16|0
1637347500000|2021-11-19 18:45:00|40.28|38.08|40.28|38.08|40.28|38.08|39.77|37.57|0
1637347800000|2021-11-19 18:50:00|40.38|38.18|41.02|38.82|41.05|38.85|40.38|38.18|0
1637348100000|2021-11-19 18:55:00|41.05|38.85|41.42|39.22|41.42|39.22|41|38.8|0
1637348400000|2021-11-19 19:00:00|41.44|39.24|41.36|39.16|41.52|39.32|41.21|39.01|0
1637348700000|2021-11-19 19:05:00|41.41|39.21|41.67|39.47|41.67|39.47|41.31|39.11|0
1637349000000|2021-11-19 19:10:00|41.65|39.45|41.73|39.53|41.94|39.74|41.46|39.26|0
1637349300000|2021-11-19 19:15:00|41.75|39.55|41.78|39.58|42.04|39.84|41.57|39.37|0
1637349600000|2021-11-19 19:20:00|41.83|39.63|41.88|39.68|42.04|39.84|41.72|39.52|0
1637349900000|2021-11-19 19:25:00|41.93|39.73|42.8|40.6|43.31|41.11|41.23|39.03|0
1637350200000|2021-11-19 19:30:00|42.85|40.65|42.48|40.28|43.17|40.97|42.11|39.91|0
1637350500000|2021-11-19 19:35:00|42.43|40.23|42.48|40.28|42.69|40.49|42.27|40.07|0
1637350800000|2021-11-19 19:40:00|42.53|40.33|42.69|40.49|42.95|40.75|42.37|40.17|0
1637351100000|2021-11-19 19:45:00|42.74|40.54|42.69|40.49|42.9|40.7|42.47|40.27|0
1637351400000|2021-11-19 19:50:00|42.74|40.54|43.06|40.86|43.06|40.86|42.53|40.33|0
1637351700000|2021-11-19 19:55:00|43.11|40.91|42.74|40.54|43.11|40.91|42.63|40.43|0
1637352000000|2021-11-19 20:00:00|42.68|40.48|42.52|40.32|43.06|40.86|42.52|40.32|0
1637352300000|2021-11-19 20:05:00|42.58|40.38|42.68|40.48|42.79|40.59|42.31|40.11|0
1637352600000|2021-11-19 20:10:00|42.63|40.43|42.15|39.95|42.63|40.43|42.05|39.85|0
1637352900000|2021-11-19 20:15:00|42.1|39.9|42.04|39.84|42.2|40|41.73|39.53|0
1637353200000|2021-11-19 20:20:00|42.15|39.95|42.25|40.05|42.31|40.11|41.83|39.63|0
1637353500000|2021-11-19 20:25:00|42.31|40.11|42.38|40.18|42.46|40.26|41.99|39.79|0
1637353800000|2021-11-19 20:30:00|42.3|40.1|42.46|40.26|42.51|40.31|42.2|40|0
1637354100000|2021-11-19 20:35:00|42.41|40.21|42.14|39.94|42.65|40.45|42.04|39.84|0
1637354400000|2021-11-19 20:40:00|42.2|40|41.67|39.47|42.2|40|41.67|39.47|0
1637354700000|2021-11-19 20:45:00|41.72|39.52|42.09|39.89|42.14|39.94|41.25|39.05|0
1637355000000|2021-11-19 20:50:00|41.93|39.73|41.41|39.21|42.03|39.83|41.2|39|0
1637355300000|2021-11-19 20:55:00|41.36|39.16|41.77|39.57|42.08|39.88|41.2|39|0
1637355600000|2021-11-19 21:00:00|41.82|39.62|41.66|39.46|41.82|39.62|41.56|39.36|0
1637355900000|2021-11-19 21:05:00|41.72|39.52|41.56|39.36|42.14|39.94|41.51|39.31|0
1637356200000|2021-11-19 21:10:00|41.66|39.46|41.97|39.77|42.08|39.88|41.61|39.41|0
1637568300000|2021-11-22 08:05:00|44|41.8|44.05|41.85|44.16|41.96|43.89|41.69|0
1637568600000|2021-11-22 08:10:00|44.11|41.91|43.89|41.69|44.11|41.91|43.83|41.63|0
1637568900000|2021-11-22 08:15:00|43.94|41.74|44.27|42.07|44.27|42.07|43.89|41.69|0
1637569200000|2021-11-22 08:20:00|44.21|42.01|44.54|42.34|44.71|42.51|44.21|42.01|0
1637569500000|2021-11-22 08:25:00|44.6|42.4|44.16|41.96|44.6|42.4|43.83|41.63|0
1637569800000|2021-11-22 08:30:00|44.21|42.01|44.48|42.28|44.48|42.28|44.1|41.9|0
1637570100000|2021-11-22 08:35:00|44.54|42.34|44.43|42.23|44.54|42.34|44.21|42.01|0
1637570400000|2021-11-22 08:40:00|44.37|42.17|44.26|42.06|44.37|42.17|44.21|42.01|0
1637570700000|2021-11-22 08:45:00|44.23|42.03|44.2|42|44.48|42.28|44.15|41.95|0
1637571000000|2021-11-22 08:50:00|44.15|41.95|44.04|41.84|44.2|42|43.88|41.68|0
1637571300000|2021-11-22 08:55:00|44.09|41.89|44.2|42|44.2|42|43.93|41.73|0
1637571600000|2021-11-22 09:00:00|44.15|41.95|44.36|42.16|44.36|42.16|43.93|41.73|0
1637571900000|2021-11-22 09:05:00|44.42|42.22|44.36|42.16|44.47|42.27|44.25|42.05|0
1637572200000|2021-11-22 09:10:00|44.31|42.11|44.31|42.11|44.53|42.33|44.25|42.05|0
1637572500000|2021-11-22 09:15:00|44.33|42.13|44.41|42.21|44.58|42.38|44.3|42.1|0
1637572800000|2021-11-22 09:20:00|43.63|41.43|43.74|41.54|43.74|41.54|43.58|41.38|0
1637573100000|2021-11-22 09:25:00|43.71|41.51|44.01|41.81|44.07|41.87|43.71|41.51|0
1637573400000|2021-11-22 09:30:00|44.07|41.87|43.79|41.59|44.07|41.87|43.74|41.54|0
1637573700000|2021-11-22 09:35:00|43.84|41.64|43.52|41.32|43.84|41.64|43.52|41.32|0
1637574000000|2021-11-22 09:40:00|43.46|41.26|43.41|41.21|43.52|41.32|43.41|41.21|0
1637574300000|2021-11-22 09:45:00|43.4|41.2|43.24|41.04|43.46|41.26|43.19|40.99|0
1637574600000|2021-11-22 09:50:00|43.19|40.99|43.51|41.31|43.57|41.37|43.19|40.99|0
1637574900000|2021-11-22 09:55:00|43.57|41.37|43.56|41.36|43.73|41.53|43.51|41.31|0
1637575200000|2021-11-22 10:00:00|43.62|41.42|43.67|41.47|43.84|41.64|43.56|41.36|0
1637575500000|2021-11-22 10:05:00|43.73|41.53|44|41.8|44|41.8|43.73|41.53|0
1637575800000|2021-11-22 10:10:00|44.05|41.85|43.94|41.74|44.22|42.02|43.89|41.69|0
1637576100000|2021-11-22 10:15:00|44|41.8|43.99|41.79|44|41.8|43.83|41.63|0
1637576400000|2021-11-22 10:20:00|43.94|41.74|43.94|41.74|43.99|41.79|43.88|41.68|0
1637576700000|2021-11-22 10:25:00|43.99|41.79|43.83|41.63|44.05|41.85|43.69|41.49|0
1637577000000|2021-11-22 10:30:00|43.8|41.6|43.66|41.46|43.88|41.68|43.66|41.46|0
1637577300000|2021-11-22 10:35:00|43.61|41.41|43.71|41.51|43.77|41.57|43.55|41.35|0
1637577600000|2021-11-22 10:40:00|43.66|41.46|43.71|41.51|43.77|41.57|43.55|41.35|0
1637577900000|2021-11-22 10:45:00|43.68|41.48|43.6|41.4|43.71|41.51|43.6|41.4|0
1637578200000|2021-11-22 10:50:00|43.66|41.46|43.55|41.35|43.68|41.48|43.38|41.18|0
1637578500000|2021-11-22 10:55:00|43.6|41.4|43.65|41.45|43.71|41.51|43.49|41.29|0
1637578800000|2021-11-22 11:00:00|43.6|41.4|43.79|41.59|43.87|41.67|43.6|41.4|0
1637579100000|2021-11-22 11:05:00|43.76|41.56|44.03|41.83|44.03|41.83|43.71|41.51|0
1637579400000|2021-11-22 11:10:00|43.98|41.78|44.03|41.83|44.09|41.89|43.98|41.78|0
1637579700000|2021-11-22 11:15:00|43.98|41.78|44.2|42|44.25|42.05|43.92|41.72|0
1637580000000|2021-11-22 11:20:00|44.14|41.94|44.25|42.05|44.31|42.11|44.14|41.94|0
1637580300000|2021-11-22 11:25:00|44.3|42.1|44.08|41.88|44.36|42.16|44.03|41.83|0
1637580600000|2021-11-22 11:30:00|44.03|41.83|44.19|41.99|44.19|41.99|43.92|41.72|0
1637580900000|2021-11-22 11:35:00|44.16|41.96|44.69|42.49|44.8|42.6|44.16|41.96|0
1637581200000|2021-11-22 11:40:00|44.74|42.54|44.35|42.15|44.91|42.71|44.3|42.1|0
1637581500000|2021-11-22 11:45:00|44.41|42.21|44.41|42.21|44.46|42.26|44.35|42.15|0
1637581800000|2021-11-22 11:50:00|44.43|42.23|43.47|41.27|44.43|42.23|43.15|40.95|0
1637582100000|2021-11-22 11:55:00|43.53|41.33|43.2|41|43.53|41.33|43.04|40.84|0
1637582400000|2021-11-22 12:00:00|43.15|40.95|43.42|41.22|43.74|41.54|43.15|40.95|0
1637582700000|2021-11-22 12:05:00|43.36|41.16|43.47|41.27|43.8|41.6|43.36|41.16|0
1637583000000|2021-11-22 12:10:00|43.41|41.21|43.14|40.94|43.52|41.32|43.09|40.89|0
1637583300000|2021-11-22 12:15:00|43.2|41|42.92|40.72|43.41|41.21|42.87|40.67|0
1637583600000|2021-11-22 12:20:00|42.9|40.7|42.77|40.57|43.03|40.83|42.55|40.35|0
1637583900000|2021-11-22 12:25:00|42.82|40.62|42.77|40.57|42.93|40.73|42.71|40.51|0
1637584200000|2021-11-22 12:30:00|42.71|40.51|43.03|40.83|43.25|41.05|42.71|40.51|0
1637584500000|2021-11-22 12:35:00|43.09|40.89|43.14|40.94|43.2|41|42.98|40.78|0
1637584800000|2021-11-22 12:40:00|43.2|41|43.09|40.89|43.2|41|43.03|40.83|0
1637585100000|2021-11-22 12:45:00|43.14|40.94|43.25|41.05|43.3|41.1|43.09|40.89|0
1637585400000|2021-11-22 12:50:00|43.3|41.1|43.08|40.88|43.3|41.1|43.08|40.88|0
1637585700000|2021-11-22 12:55:00|43.14|40.94|42.92|40.72|43.14|40.94|42.65|40.45|0
1637586000000|2021-11-22 13:00:00|42.81|40.61|42.86|40.66|42.92|40.72|42.65|40.45|0
1637586300000|2021-11-22 13:05:00|42.92|40.72|42.43|40.23|42.97|40.77|42.41|40.21|0
1637586600000|2021-11-22 13:10:00|42.49|40.29|42.17|39.97|42.65|40.45|42.17|39.97|0
1637586900000|2021-11-22 13:15:00|42.22|40.02|41.95|39.75|42.27|40.07|41.85|39.65|0
1637587200000|2021-11-22 13:20:00|41.9|39.7|42.22|40.02|42.22|40.02|41.85|39.65|0
1637587500000|2021-11-22 13:25:00|42.16|39.96|42.43|40.23|42.43|40.23|42.16|39.96|0
1637587800000|2021-11-22 13:30:00|42.37|40.17|42.96|40.76|43.02|40.82|42.37|40.17|0
1637588100000|2021-11-22 13:35:00|42.91|40.71|42.91|40.71|42.96|40.76|42.75|40.55|0
1637588400000|2021-11-22 13:40:00|42.85|40.65|42.85|40.65|43.01|40.81|42.64|40.44|0
1637588700000|2021-11-22 13:45:00|42.91|40.71|42.9|40.7|43.01|40.81|42.85|40.65|0
1637589000000|2021-11-22 13:50:00|42.85|40.65|43.12|40.92|43.17|40.97|42.8|40.6|0
1637589300000|2021-11-22 13:55:00|43.17|40.97|43.44|41.24|43.72|41.52|43.17|40.97|0
1637589600000|2021-11-22 14:00:00|43.55|41.35|44.54|42.34|44.76|42.56|43.39|41.19|0
1637589900000|2021-11-22 14:05:00|44.48|42.28|44.26|42.06|44.48|42.28|43.99|41.79|0
1637590200000|2021-11-22 14:10:00|44.21|42.01|44.09|41.89|44.54|42.34|44.09|41.89|0
1637590500000|2021-11-22 14:15:00|44.04|41.84|43.93|41.73|44.2|42|43.71|41.51|0
1637590800000|2021-11-22 14:20:00|43.82|41.62|43.38|41.18|43.87|41.67|43.38|41.18|0
1637591100000|2021-11-22 14:25:00|43.43|41.23|44.03|41.83|44.14|41.94|43.38|41.18|0
1637591400000|2021-11-22 14:30:00|44.2|42|43.87|41.67|45.37|43.17|43.43|41.23|0
1637591700000|2021-11-22 14:35:00|43.92|41.72|45.22|43.02|45.44|43.24|43.92|41.72|0
1637592000000|2021-11-22 14:40:00|45.33|43.13|45.72|43.52|45.72|43.52|44.54|42.34|0
1637592300000|2021-11-22 14:45:00|45.89|43.69|47.33|45.13|47.33|45.13|45.16|42.96|0
1637592600000|2021-11-22 14:50:00|47.45|45.25|47.71|45.51|48.03|45.83|47.04|44.84|0
1637592900000|2021-11-22 14:55:00|47.85|45.65|49.67|47.47|49.67|47.47|47.68|45.48|0
1637593200000|2021-11-22 15:00:00|49.91|47.71|50.69|48.49|51.36|49.16|49.91|47.71|0
1637593500000|2021-11-22 15:05:00|50.81|48.61|50.81|48.61|50.81|48.61|50.15|47.95|0
1637593800000|2021-11-22 15:10:00|50.87|48.67|51.05|48.85|51.23|49.03|50.75|48.55|0
1637594100000|2021-11-22 15:15:00|51.17|48.97|51.05|48.85|51.66|49.46|51.05|48.85|0
1637594400000|2021-11-22 15:20:00|51.11|48.91|51.54|49.34|51.54|49.34|50.99|48.79|0
1637594700000|2021-11-22 15:25:00|51.48|49.28|50.92|48.72|51.48|49.28|50.68|48.48|0
1637595000000|2021-11-22 15:30:00|50.99|48.79|51.35|49.15|51.54|49.34|50.99|48.79|0
1637595300000|2021-11-22 15:35:00|51.41|49.21|51.1|48.9|51.41|49.21|50.98|48.78|0
1637595600000|2021-11-22 15:40:00|51.04|48.84|50.86|48.66|51.17|48.97|50.86|48.66|0
1637595900000|2021-11-22 15:45:00|50.8|48.6|50.43|48.23|50.86|48.66|50.31|48.11|0
1637596200000|2021-11-22 15:50:00|50.49|48.29|50.31|48.11|50.8|48.6|50.25|48.05|0
1637596500000|2021-11-22 15:55:00|50.37|48.17|49.95|47.75|50.49|48.29|49.59|47.39|0
1637596800000|2021-11-22 16:00:00|50.01|47.81|49.23|47.03|50.13|47.93|49.11|46.91|0
1637597100000|2021-11-22 16:05:00|49.11|46.91|48.69|46.49|49.41|47.21|48.46|46.26|0
1637597400000|2021-11-22 16:10:00|48.64|46.44|48.93|46.73|49.05|46.85|48.46|46.26|0
1637597700000|2021-11-22 16:15:00|48.87|46.67|48.69|46.49|48.99|46.79|48.63|46.43|0
1637598000000|2021-11-22 16:20:00|48.75|46.55|48.81|46.61|49.1|46.9|48.34|46.14|0
1637598300000|2021-11-22 16:25:00|48.75|46.55|48.04|45.84|48.81|46.61|47.75|45.55|0
1637598600000|2021-11-22 16:30:00|48.1|45.9|48.39|46.19|48.6|46.4|47.81|45.61|0
1637598900000|2021-11-22 16:35:00|48.34|46.14|48.16|45.96|48.69|46.49|47.98|45.78|0
1637599200000|2021-11-22 16:40:00|48.1|45.9|47.23|45.03|48.22|46.02|47.17|44.97|0
1637599500000|2021-11-22 16:45:00|47.28|45.08|45.97|43.77|47.52|45.32|45.91|43.71|0
1637599800000|2021-11-22 16:50:00|46.08|43.88|44.27|42.07|46.25|44.05|44.22|42.02|0
1637600100000|2021-11-22 16:55:00|44.11|41.91|45.52|43.32|45.52|43.32|41.74|39.54|0
1637600400000|2021-11-22 17:00:00|45.41|43.21|45.28|43.08|46.58|44.38|43.97|41.77|0
1637600700000|2021-11-22 17:05:00|45.34|43.14|45.22|43.02|45.89|43.69|44.73|42.53|0
1637601000000|2021-11-22 17:10:00|45.17|42.97|45.06|42.86|45.89|43.69|44.89|42.69|0
1637601300000|2021-11-22 17:15:00|45|42.8|44.89|42.69|46.11|43.91|44.51|42.31|0
1637601600000|2021-11-22 17:20:00|45|42.8|44.01|41.81|45.16|42.96|43.91|41.71|0
1637601900000|2021-11-22 17:25:00|44.07|41.87|45.27|43.07|45.58|43.38|44.07|41.87|0
1637602200000|2021-11-22 17:30:00|45.22|43.02|45.77|43.57|45.94|43.74|45.05|42.85|0
1637602500000|2021-11-22 17:35:00|45.71|43.51|46.33|44.13|46.44|44.24|45.38|43.18|0
1637602800000|2021-11-22 17:40:00|46.44|44.24|45.39|43.19|47.85|45.65|45.22|43.02|0
1637603100000|2021-11-22 17:45:00|45.33|43.13|45.67|43.47|45.9|43.7|44.89|42.69|0
1637603400000|2021-11-22 17:50:00|45.73|43.53|44.67|42.47|45.79|43.59|44.5|42.3|0
1637603700000|2021-11-22 17:55:00|44.72|42.52|44.89|42.69|45.45|43.25|44.45|42.25|0
1637604000000|2021-11-22 18:00:00|44.83|42.63|44.39|42.19|44.89|42.69|44.12|41.92|0
1637604300000|2021-11-22 18:05:00|44.34|42.14|44.33|42.13|44.89|42.69|44.28|42.08|0
1637604600000|2021-11-22 18:10:00|44.39|42.19|44.72|42.52|44.89|42.69|44.33|42.13|0
1637604900000|2021-11-22 18:15:00|44.83|42.63|45.49|43.29|45.55|43.35|44.77|42.57|0
1637605200000|2021-11-22 18:20:00|45.44|43.24|45.72|43.52|45.83|43.63|45.27|43.07|0
1637605500000|2021-11-22 18:25:00|45.77|43.57|45.49|43.29|45.83|43.63|45.21|43.01|0
1637605800000|2021-11-22 18:30:00|45.55|43.35|45.49|43.29|45.94|43.74|45.44|43.24|0
1637606100000|2021-11-22 18:35:00|45.43|43.23|45.32|43.12|45.94|43.74|45.27|43.07|0
1637606400000|2021-11-22 18:40:00|45.29|43.09|45.49|43.29|45.54|43.34|44.82|42.62|0
1637606700000|2021-11-22 18:45:00|45.43|43.23|45.09|42.89|45.6|43.4|45.09|42.89|0
1637607000000|2021-11-22 18:50:00|45.07|42.87|45.09|42.89|45.43|43.23|44.98|42.78|0
1637607300000|2021-11-22 18:55:00|45.15|42.95|44.87|42.67|45.43|43.23|44.76|42.56|0
1637607600000|2021-11-22 19:00:00|44.98|42.78|46.1|43.9|46.16|43.96|44.65|42.45|0
1637607900000|2021-11-22 19:05:00|46.04|43.84|45.59|43.39|46.16|43.96|45.48|43.28|0
1637608200000|2021-11-22 19:10:00|45.65|43.45|45.81|43.61|45.81|43.61|45.26|43.06|0
1637608500000|2021-11-22 19:15:00|45.76|43.56|45.59|43.39|45.98|43.78|45.48|43.28|0
1637608800000|2021-11-22 19:20:00|45.61|43.41|45.64|43.44|45.87|43.67|45.25|43.05|0
1637609100000|2021-11-22 19:25:00|45.53|43.33|45.58|43.38|45.64|43.44|45.14|42.94|0
1637609400000|2021-11-22 19:30:00|45.64|43.44|45.81|43.61|46.26|44.06|45.47|43.27|0
1637609700000|2021-11-22 19:35:00|45.75|43.55|46.37|44.17|46.49|44.29|45.75|43.55|0
1637610000000|2021-11-22 19:40:00|46.32|44.12|46.37|44.17|46.54|44.34|46.09|43.89|0
1637610300000|2021-11-22 19:45:00|46.43|44.23|46.77|44.57|47|44.8|46.2|44|0
1637610600000|2021-11-22 19:50:00|46.82|44.62|47.8|45.6|47.8|45.6|46.82|44.62|0
1637610900000|2021-11-22 19:55:00|47.74|45.54|46.41|44.21|47.8|45.6|46.13|43.93|0
1637611200000|2021-11-22 20:00:00|46.47|44.27|47.1|44.9|47.33|45.13|46.07|43.87|0
1637611500000|2021-11-22 20:05:00|47.16|44.96|47.27|45.07|47.33|45.13|46.87|44.67|0
1637611800000|2021-11-22 20:10:00|47.33|45.13|46.87|44.67|47.85|45.65|46.81|44.61|0
1637612100000|2021-11-22 20:15:00|46.75|44.55|46.29|44.09|46.92|44.72|46.23|44.03|0
1637612400000|2021-11-22 20:20:00|46.35|44.15|46.17|43.97|46.63|44.43|46|43.8|0
1637612700000|2021-11-22 20:25:00|46.23|44.03|45.38|43.18|46.35|44.15|45.38|43.18|0
1637613000000|2021-11-22 20:30:00|45.32|43.12|45.27|43.07|45.44|43.24|45.04|42.84|0
1637613300000|2021-11-22 20:35:00|45.16|42.96|44.49|42.29|45.55|43.35|44.49|42.29|0
1637613600000|2021-11-22 20:40:00|44.6|42.4|42.74|40.54|44.71|42.51|42.69|40.49|0
1637613900000|2021-11-22 20:45:00|42.69|40.49|43.34|41.14|45.03|42.83|42.36|40.16|0
1637614200000|2021-11-22 20:50:00|43.1|40.9|42.14|39.94|43.12|40.92|40.78|38.58|0
1637614500000|2021-11-22 20:55:00|42.09|39.89|41.38|39.18|42.71|40.51|41.06|38.86|0
1637614800000|2021-11-22 21:00:00|41.58|39.38|41.48|39.28|42.61|40.41|40.42|38.22|0
1637615100000|2021-11-22 21:05:00|41.53|39.33|41.26|39.06|41.79|39.59|41.06|38.86|0
1637615400000|2021-11-22 21:10:00|41.31|39.11|41.23|39.03|41.72|39.52|40.77|38.57|0
1637615700000|2021-11-22 21:15:00|41.02|38.42|41.02|38.42|41.07|38.47|40.77|38.17|0
1637616000000|2021-11-22 21:20:00|41.07|38.47|41.22|38.62|41.38|38.78|40.97|38.37|0
1637616300000|2021-11-22 21:25:00|41.27|38.67|40.81|38.21|41.37|38.77|40.81|38.21|0
1637616600000|2021-11-22 21:30:00|40.76|38.16|40.61|38.01|41.07|38.47|40.51|37.91|0
1637616900000|2021-11-22 21:35:00|40.56|37.96|40.51|37.91|40.61|38.01|40.21|37.61|0
1637617200000|2021-11-22 21:40:00|40.46|37.86|40.81|38.21|40.86|38.26|40.46|37.86|0
1637617500000|2021-11-22 21:45:00|40.86|38.26|40.81|38.21|40.91|38.31|40.66|38.06|0
1637617800000|2021-11-22 21:50:00|40.86|38.26|41.21|38.61|41.21|38.61|40.76|38.16|0
1637618100000|2021-11-22 21:55:00|41.26|38.66|41.54|38.94|41.57|38.97|41.26|38.66|0
1637618400000|2021-11-22 22:00:00|41.53|38.93|41.56|38.96|41.63|39.03|41.47|38.87|0
1637618700000|2021-11-22 22:05:00|41.6|39|41.5|38.9|41.6|39|41.5|38.9|0
1637619000000|2021-11-22 22:10:00|41.49|38.89|41.51|38.91|41.51|38.91|41.49|38.89|0
1637619300000|2021-11-22 22:15:00|41.52|38.92|41.46|38.86|41.52|38.92|41.46|38.86|0
1637619600000|2021-11-22 22:20:00|41.49|38.89|41.47|38.87|41.49|38.89|41.47|38.87|0
1637619900000|2021-11-22 22:25:00|41.49|38.89|41.44|38.84|41.49|38.89|41.44|38.84|0
1637620200000|2021-11-22 22:30:00|41.43|38.83|41.41|38.81|41.45|38.85|41.41|38.81|0
1637620500000|2021-11-22 22:35:00|41.39|38.79|41.43|38.83|41.43|38.83|41.39|38.79|0
1637620800000|2021-11-22 22:40:00|41.42|38.82|41.42|38.82|41.43|38.83|41.42|38.82|0
1637621100000|2021-11-22 22:45:00|41.37|38.77|41.44|38.84|41.44|38.84|41.37|38.77|0
1637621400000|2021-11-22 22:50:00|41.45|38.85|41.44|38.84|41.46|38.86|41.42|38.82|0
1637621700000|2021-11-22 22:55:00|41.46|38.86|41.46|38.86|41.52|38.92|41.44|38.84|0
1637622000000|2021-11-22 23:00:00|41.73|39.13|42.17|39.57|42.27|39.67|41.73|39.13|0
1637622300000|2021-11-22 23:05:00|42.19|39.59|42.11|39.51|42.27|39.67|41.86|39.26|0
1637622600000|2021-11-22 23:10:00|42.17|39.57|42.06|39.46|42.27|39.67|42.06|39.46|0
1637622900000|2021-11-22 23:15:00|42.11|39.51|42.06|39.46|42.27|39.67|42.01|39.41|0
1637623200000|2021-11-22 23:20:00|42.11|39.51|41.95|39.35|42.11|39.51|41.85|39.25|0
1637623500000|2021-11-22 23:25:00|41.9|39.3|42|39.4|42.06|39.46|41.85|39.25|0
1637623800000|2021-11-22 23:30:00|42.03|39.43|41.8|39.2|42.06|39.46|41.69|39.09|0
1637624100000|2021-11-22 23:35:00|41.74|39.14|41.9|39.3|41.95|39.35|41.74|39.14|0
1637624400000|2021-11-22 23:40:00|41.87|39.27|41.64|39.04|42|39.4|41.64|39.04|0
1637624700000|2021-11-22 23:45:00|41.69|39.09|41.59|38.99|41.74|39.14|41.48|38.88|0
1637625000000|2021-11-22 23:50:00|41.61|39.01|41.74|39.14|41.79|39.19|41.61|39.01|0
1637625300000|2021-11-22 23:55:00|41.79|39.19|41.74|39.14|41.84|39.24|41.69|39.09|0
1637625600000|2021-11-23 00:00:00|41.79|39.19|41.53|38.93|41.79|39.19|41.22|38.62|0
1637625900000|2021-11-23 00:05:00|41.48|38.88|41.48|38.88|41.53|38.93|41.17|38.57|0
1637626200000|2021-11-23 00:10:00|41.53|38.93|41.58|38.98|41.68|39.08|41.43|38.83|0
1637626500000|2021-11-23 00:15:00|41.53|38.93|42.04|39.44|42.09|39.49|41.53|38.93|0
1637626800000|2021-11-23 00:20:00|41.99|39.39|42.06|39.46|42.14|39.54|41.88|39.28|0
1637627100000|2021-11-23 00:25:00|42.09|39.49|42.5|39.9|42.5|39.9|42.06|39.46|0
1637627400000|2021-11-23 00:30:00|42.45|39.85|42.19|39.59|42.5|39.9|42.04|39.44|0
1637627700000|2021-11-23 00:35:00|42.24|39.64|42.03|39.43|42.29|39.69|41.98|39.38|0
1637628000000|2021-11-23 00:40:00|42.09|39.49|42.24|39.64|42.29|39.69|42.09|39.49|0
1637628300000|2021-11-23 00:45:00|42.29|39.69|42.03|39.43|42.29|39.69|41.98|39.38|0
1637628600000|2021-11-23 00:50:00|42.08|39.48|41.82|39.22|42.08|39.48|41.77|39.17|0
1637628900000|2021-11-23 00:55:00|41.87|39.27|41.92|39.32|41.98|39.38|41.82|39.22|0
1637629200000|2021-11-23 01:00:00|41.98|39.38|41.9|39.3|42.18|39.58|41.87|39.27|0
1637629500000|2021-11-23 01:05:00|41.92|39.32|41.82|39.22|42.03|39.43|41.72|39.12|0
1637629800000|2021-11-23 01:10:00|41.77|39.17|41.3|38.7|41.82|39.22|41.3|38.7|0
1637630100000|2021-11-23 01:15:00|41.25|38.65|41.15|38.55|41.25|38.65|40.9|38.3|0
1637630400000|2021-11-23 01:20:00|41.2|38.6|41.05|38.45|41.2|38.6|40.94|38.34|0
1637630700000|2021-11-23 01:25:00|41|38.4|41.1|38.5|41.25|38.65|40.99|38.39|0
1637631000000|2021-11-23 01:30:00|41.15|38.55|41.53|38.93|41.61|39.01|41.04|38.44|0
1637631300000|2021-11-23 01:35:00|41.5|38.9|41.65|39.05|41.71|39.11|41.4|38.8|0
1637631600000|2021-11-23 01:40:00|41.71|39.11|41.45|38.85|41.71|39.11|41.35|38.75|0
1637631900000|2021-11-23 01:45:00|41.4|38.8|40.94|38.34|41.45|38.85|40.68|38.08|0
1637632200000|2021-11-23 01:50:00|40.99|38.39|40.83|38.23|41.24|38.64|40.83|38.23|0
1637632500000|2021-11-23 01:55:00|40.78|38.18|40.98|38.38|41.04|38.44|40.68|38.08|0
1637632800000|2021-11-23 02:00:00|41.04|38.44|40.73|38.13|41.09|38.49|40.73|38.13|0
1637633100000|2021-11-23 02:05:00|40.53|37.93|40.58|37.98|40.78|38.18|40.38|37.78|0
1637633400000|2021-11-23 02:10:00|40.53|37.93|40.75|38.15|40.93|38.33|40.48|37.88|0
1637633700000|2021-11-23 02:15:00|40.78|38.18|40.67|38.07|40.98|38.38|40.67|38.07|0
1637634000000|2021-11-23 02:20:00|40.73|38.13|40.17|37.57|40.83|38.23|40.17|37.57|0
1637634300000|2021-11-23 02:25:00|40.12|37.52|39.82|37.22|40.22|37.62|39.62|37.02|0
1637634600000|2021-11-23 02:30:00|39.57|36.97|39.18|36.58|39.67|37.07|38.98|36.38|0
1637634900000|2021-11-23 02:35:00|39.23|36.63|39.57|36.97|39.62|37.02|39.13|36.53|0
1637635200000|2021-11-23 02:40:00|39.62|37.02|39.62|37.02|39.67|37.07|39.42|36.82|0
1637635500000|2021-11-23 02:45:00|39.67|37.07|39.47|36.87|39.67|37.07|39.37|36.77|0
1637635800000|2021-11-23 02:50:00|39.52|36.92|39.86|37.26|39.91|37.31|39.47|36.87|0
1637636100000|2021-11-23 02:55:00|39.91|37.31|40.31|37.71|40.41|37.81|39.91|37.31|0
1637636400000|2021-11-23 03:00:00|40.41|37.81|40.66|38.06|40.81|38.21|40.26|37.66|0
1637636700000|2021-11-23 03:05:00|40.71|38.11|40.41|37.81|40.71|38.11|40.26|37.66|0
1637637000000|2021-11-23 03:10:00|40.36|37.76|40.41|37.81|40.46|37.86|40.31|37.71|0
1637637300000|2021-11-23 03:15:00|40.46|37.86|40.41|37.81|40.66|38.06|40.35|37.75|0
1637637600000|2021-11-23 03:20:00|40.35|37.75|40.6|38|40.6|38|40.35|37.75|0
1637637900000|2021-11-23 03:25:00|40.55|37.95|40.65|38.05|40.86|38.26|40.55|37.95|0
1637638200000|2021-11-23 03:30:00|40.6|38|40.6|38|40.6|38|40.45|37.85|0
1637638500000|2021-11-23 03:35:00|40.58|37.98|40.4|37.8|40.6|38|40.4|37.8|0
1637638800000|2021-11-23 03:40:00|40.45|37.85|40.35|37.75|40.45|37.85|40.25|37.65|0
1637639100000|2021-11-23 03:45:00|40.4|37.8|40.17|37.57|40.4|37.8|40|37.4|0
1637639400000|2021-11-23 03:50:00|40.15|37.55|40.34|37.74|40.34|37.74|40.09|37.49|0
1637639700000|2021-11-23 03:55:00|40.32|37.72|40.29|37.69|40.44|37.84|40.24|37.64|0
1637640000000|2021-11-23 04:00:00|40.39|37.79|40.64|38.04|40.74|38.14|40.34|37.74|0
1637640300000|2021-11-23 04:05:00|40.69|38.09|40.44|37.84|40.79|38.19|40.44|37.84|0
1637640600000|2021-11-23 04:10:00|40.46|37.86|40.44|37.84|40.54|37.94|40.39|37.79|0
1637640900000|2021-11-23 04:15:00|40.49|37.89|40.39|37.79|40.59|37.99|40.34|37.74|0
1637641200000|2021-11-23 04:20:00|40.44|37.84|40.44|37.84|40.49|37.89|40.39|37.79|0
1637641500000|2021-11-23 04:25:00|40.46|37.86|40.43|37.83|40.54|37.94|40.38|37.78|0
1637641800000|2021-11-23 04:30:00|40.38|37.78|40.43|37.83|40.46|37.86|40.33|37.73|0
1637642100000|2021-11-23 04:35:00|40.41|37.81|40.53|37.93|40.61|38.01|40.38|37.78|0
1637642400000|2021-11-23 04:40:00|40.48|37.88|40.33|37.73|40.53|37.93|40.28|37.68|0
1637642700000|2021-11-23 04:45:00|40.38|37.78|40.48|37.88|40.53|37.93|40.38|37.78|0
1637643000000|2021-11-23 04:50:00|40.53|37.93|40.73|38.13|40.78|38.18|40.48|37.88|0
1637643300000|2021-11-23 04:55:00|40.75|38.15|40.88|38.28|41.03|38.43|40.75|38.15|0
1637643600000|2021-11-23 05:00:00|40.9|38.3|40.57|37.97|41.08|38.48|40.57|37.97|0
1637643900000|2021-11-23 05:05:00|40.52|37.92|40.62|38.02|40.67|38.07|40.52|37.92|0
1637644200000|2021-11-23 05:10:00|40.57|37.97|40.32|37.72|40.57|37.97|40.32|37.72|0
1637644500000|2021-11-23 05:15:00|40.27|37.67|40.17|37.57|40.32|37.72|40.17|37.57|0
1637644800000|2021-11-23 05:20:00|40.14|37.54|40.07|37.47|40.17|37.57|39.97|37.37|0
1637645100000|2021-11-23 05:25:00|40.12|37.52|39.87|37.27|40.12|37.52|39.82|37.22|0
1637645400000|2021-11-23 05:30:00|39.77|37.17|39.72|37.12|39.77|37.17|39.57|36.97|0
1637645700000|2021-11-23 05:35:00|39.77|37.17|39.57|36.97|39.77|37.17|39.37|36.77|0
1637646000000|2021-11-23 05:40:00|39.62|37.02|38.68|36.08|39.66|37.06|38.68|36.08|0
1637646300000|2021-11-23 05:45:00|38.59|35.99|38.88|36.28|38.97|36.37|38.59|35.99|0
1637646600000|2021-11-23 05:50:00|38.83|36.23|38.78|36.18|38.88|36.28|38.63|36.03|0
1637646900000|2021-11-23 05:55:00|38.83|36.23|39.17|36.57|39.17|36.57|38.78|36.18|0
1637647200000|2021-11-23 06:00:00|39.12|36.52|39.46|36.86|39.56|36.96|39.07|36.47|0
1637647500000|2021-11-23 06:05:00|39.51|36.91|39.56|36.96|39.76|37.16|39.51|36.91|0
1637647800000|2021-11-23 06:10:00|39.61|37.01|39.51|36.91|39.61|37.01|39.41|36.81|0
1637648100000|2021-11-23 06:15:00|39.48|36.88|39.21|36.61|39.51|36.91|39.21|36.61|0
1637648400000|2021-11-23 06:20:00|39.23|36.63|38.67|36.07|39.31|36.71|38.67|36.07|0
1637648700000|2021-11-23 06:25:00|38.72|36.12|38.5|35.9|38.96|36.36|38.43|35.83|0
1637649000000|2021-11-23 06:30:00|38.57|35.97|39.25|36.65|39.33|36.73|38.38|35.78|0
1637649300000|2021-11-23 06:35:00|39.21|36.61|39.06|36.46|39.21|36.61|38.76|36.16|0
1637649600000|2021-11-23 06:40:00|39.11|36.51|39.45|36.85|39.5|36.9|39.11|36.51|0
1637649900000|2021-11-23 06:45:00|39.47|36.87|39.35|36.75|39.65|37.05|39.3|36.7|0
1637650200000|2021-11-23 06:50:00|39.3|36.7|39.2|36.6|39.35|36.75|39.1|36.5|0
1637650500000|2021-11-23 06:55:00|39.15|36.55|39.34|36.74|39.44|36.84|39.03|36.43|0
1637650800000|2021-11-23 07:00:00|39.3|36.7|39.25|36.65|39.49|36.89|38.9|36.3|0
1637651100000|2021-11-23 07:05:00|39.15|36.55|37.6|35|39.15|36.55|37.51|34.91|0
1637651400000|2021-11-23 07:10:00|37.56|34.96|37.13|34.53|37.79|35.19|37.04|34.44|0
1637651700000|2021-11-23 07:15:00|37.08|34.48|37.32|34.72|37.55|34.95|37.03|34.43|0
1637652000000|2021-11-23 07:20:00|37.27|34.67|37.88|35.28|38.17|35.57|37.13|34.53|0
1637652300000|2021-11-23 07:25:00|37.79|35.19|37.76|35.16|38.03|35.43|37.5|34.9|0
1637652600000|2021-11-23 07:30:00|37.79|35.19|37.6|35|37.83|35.23|37.5|34.9|0
1637652900000|2021-11-23 07:35:00|37.55|34.95|37.12|34.52|37.69|35.09|36.56|33.96|0
1637653200000|2021-11-23 07:40:00|37.07|34.47|37.97|35.37|38.17|35.57|36.98|34.38|0
1637653500000|2021-11-23 07:45:00|37.93|35.33|37.78|35.18|38.02|35.42|37.64|35.04|0
1637653800000|2021-11-23 07:50:00|37.73|35.13|38.74|36.14|38.84|36.24|37.73|35.13|0
1637654100000|2021-11-23 07:55:00|38.84|36.24|39.01|36.41|39.35|36.75|38.48|35.88|0
1637654400000|2021-11-23 08:00:00|38.93|36.33|38.76|36.16|39.5|36.9|38.71|36.11|0
1637654700000|2021-11-23 08:05:00|38.54|36.34|39.14|36.94|39.19|36.99|37.89|35.69|0
1637655000000|2021-11-23 08:10:00|39.09|36.89|38.84|36.64|39.75|37.55|38.55|36.35|0
1637655300000|2021-11-23 08:15:00|38.94|36.74|38.75|36.55|39.48|37.28|38.6|36.4|0
1637655600000|2021-11-23 08:20:00|38.79|36.59|38.43|36.23|39.04|36.84|38.12|35.92|0
1637655900000|2021-11-23 08:25:00|38.45|36.25|37.55|35.35|38.5|36.3|37.45|35.25|0
1637656200000|2021-11-23 08:30:00|37.45|35.25|39.04|36.84|39.19|36.99|35.99|33.79|0
1637656500000|2021-11-23 08:35:00|39.09|36.89|39.48|37.28|39.92|37.72|39|36.8|0
1637656800000|2021-11-23 08:40:00|39.43|37.23|39.53|37.33|39.53|37.33|38.9|36.7|0
1637657100000|2021-11-23 08:45:00|39.43|37.23|38.8|36.6|39.77|37.57|38.66|36.46|0
1637657400000|2021-11-23 08:50:00|38.82|36.62|39.4|37.2|39.73|37.53|38.3|36.1|0
1637657700000|2021-11-23 08:55:00|39.45|37.25|39.77|37.57|39.79|37.59|39.01|36.81|0
1637658000000|2021-11-23 09:00:00|39.74|37.54|39.4|37.2|40.24|38.04|39.37|37.17|0
1637658300000|2021-11-23 09:05:00|39.37|37.17|39.15|36.95|39.55|37.35|39.06|36.86|0
1637658600000|2021-11-23 09:10:00|39.2|37|39.4|37.2|39.4|37.2|38.86|36.66|0
1637658900000|2021-11-23 09:15:00|39.35|37.15|40.08|37.88|40.28|38.08|39.1|36.9|0
1637659200000|2021-11-23 09:20:00|40.1|37.9|40.73|38.53|40.73|38.53|39.93|37.73|0
1637659500000|2021-11-23 09:25:00|40.68|38.48|40.03|37.83|40.68|38.48|39.98|37.78|0
1637659800000|2021-11-23 09:30:00|40.08|37.88|40.03|37.83|40.37|38.17|39.78|37.58|0
1637660100000|2021-11-23 09:35:00|40.08|37.88|40.67|38.47|40.97|38.77|39.98|37.78|0
1637660400000|2021-11-23 09:40:00|40.62|38.42|40.72|38.52|41.02|38.82|40.62|38.42|0
1637660700000|2021-11-23 09:45:00|40.67|38.47|41.22|39.02|41.93|39.73|40.67|38.47|0
1637661000000|2021-11-23 09:50:00|41.32|39.12|41.02|38.82|41.57|39.37|40.97|38.77|0
1637661300000|2021-11-23 09:55:00|41.07|38.87|41.57|39.37|41.57|39.37|41.02|38.82|0
1637661600000|2021-11-23 10:00:00|41.62|39.42|41.72|39.52|41.93|39.73|41.57|39.37|0
1637661900000|2021-11-23 10:05:00|41.77|39.57|41.72|39.52|41.93|39.73|41.62|39.42|0
1637662200000|2021-11-23 10:10:00|41.77|39.57|42.13|39.93|42.23|40.03|41.72|39.52|0
1637662500000|2021-11-23 10:15:00|42.18|39.98|42.28|40.08|42.54|40.34|42.13|39.93|0
1637662800000|2021-11-23 10:20:00|42.31|40.11|42.12|39.92|42.36|40.16|42.12|39.92|0
1637663100000|2021-11-23 10:25:00|42.18|39.98|41.97|39.77|42.25|40.05|41.92|39.72|0
1637663400000|2021-11-23 10:30:00|42.02|39.82|41.76|39.56|42.07|39.87|41.66|39.46|0
1637663700000|2021-11-23 10:35:00|41.81|39.61|41.92|39.72|42.15|39.95|41.76|39.56|0
1637664000000|2021-11-23 10:40:00|41.91|39.71|42.25|40.05|42.53|40.33|41.91|39.71|0
1637664300000|2021-11-23 10:45:00|42.32|40.12|41.66|39.46|42.32|40.12|41.66|39.46|0
1637664600000|2021-11-23 10:50:00|41.68|39.48|42.06|39.86|42.17|39.97|41.66|39.46|0
1637664900000|2021-11-23 10:55:00|42.04|39.84|41.5|39.3|42.22|40.02|41.5|39.3|0
1637665200000|2021-11-23 11:00:00|41.65|39.45|41.2|39|41.86|39.66|41|38.8|0
1637665500000|2021-11-23 11:05:00|41.22|39.02|40.84|38.64|41.5|39.3|40.84|38.64|0
1637665800000|2021-11-23 11:10:00|40.79|38.59|40.49|38.29|40.79|38.59|40.24|38.04|0
1637666100000|2021-11-23 11:15:00|40.64|38.44|40.74|38.54|40.79|38.59|40.05|37.85|0
1637666400000|2021-11-23 11:20:00|40.79|38.59|40.84|38.64|41.34|39.14|40.74|38.54|0
1637666700000|2021-11-23 11:25:00|40.89|38.69|41.24|39.04|41.44|39.24|40.74|38.54|0
1637667000000|2021-11-23 11:30:00|41.29|39.09|40.03|37.83|41.82|39.62|39.98|37.78|0
1637667300000|2021-11-23 11:35:00|39.98|37.78|40.32|38.12|40.32|38.12|39.93|37.73|0
1637667600000|2021-11-23 11:40:00|40.27|38.07|40.32|38.12|40.47|38.27|40.17|37.97|0
1637667900000|2021-11-23 11:45:00|40.37|38.17|40.67|38.47|40.9|38.7|40.37|38.17|0
1637668200000|2021-11-23 11:50:00|40.72|38.52|41.18|38.98|41.23|39.03|40.72|38.52|0
1637668500000|2021-11-23 11:55:00|41.13|38.93|40.82|38.62|41.43|39.23|40.77|38.57|0
1637668800000|2021-11-23 12:00:00|40.9|38.7|40.92|38.72|41.07|38.87|40.87|38.67|0
1637669100000|2021-11-23 12:05:00|40.82|38.62|41.48|39.28|41.73|39.53|40.82|38.62|0
1637669400000|2021-11-23 12:10:00|41.38|39.18|40.99|38.79|41.38|39.18|40.84|38.64|0
1637669700000|2021-11-23 12:15:00|41.02|38.82|40.54|38.34|41.02|38.82|40.51|38.31|0
1637670000000|2021-11-23 12:20:00|40.46|38.26|41.01|38.81|41.32|39.12|40.46|38.26|0
1637670300000|2021-11-23 12:25:00|41.07|38.87|40.56|38.36|41.17|38.97|40.56|38.36|0
1637670600000|2021-11-23 12:30:00|40.51|38.31|40.48|38.28|40.56|38.36|40.01|37.81|0
1637670900000|2021-11-23 12:35:00|40.46|38.26|40.73|38.53|40.91|38.71|40.46|38.26|0
1637671200000|2021-11-23 12:40:00|40.76|38.56|40.81|38.61|40.96|38.76|40.63|38.43|0
1637671500000|2021-11-23 12:45:00|40.86|38.66|40.3|38.1|40.91|38.71|40.28|38.08|0
1637671800000|2021-11-23 12:50:00|40.25|38.05|40.55|38.35|40.65|38.45|40.15|37.95|0
1637672100000|2021-11-23 12:55:00|40.48|38.28|40.55|38.35|40.7|38.5|40.4|38.2|0
1637672400000|2021-11-23 13:00:00|40.5|38.3|41.1|38.9|41.1|38.9|40.35|38.15|0
1637672700000|2021-11-23 13:05:00|41.05|38.85|40.7|38.5|41.26|39.06|40.65|38.45|0
1637673000000|2021-11-23 13:10:00|40.6|38.4|41.07|38.87|41.07|38.87|40.55|38.35|0
1637673300000|2021-11-23 13:15:00|41.22|39.02|41.42|39.22|41.47|39.27|41.12|38.92|0
1637673600000|2021-11-23 13:20:00|41.37|39.17|41.27|39.07|41.52|39.32|40.91|38.71|0
1637673900000|2021-11-23 13:25:00|41.32|39.12|41.62|39.42|41.62|39.42|41.11|38.91|0
1637674200000|2021-11-23 13:30:00|41.57|39.37|41.36|39.16|41.67|39.47|41.06|38.86|0
1637674500000|2021-11-23 13:35:00|41.41|39.21|41.67|39.47|41.77|39.57|41.36|39.16|0
1637674800000|2021-11-23 13:40:00|41.62|39.42|41.77|39.57|41.98|39.78|41.41|39.21|0
1637675100000|2021-11-23 13:45:00|41.72|39.52|41.64|39.44|41.92|39.72|41.56|39.36|0
1637675400000|2021-11-23 13:50:00|41.67|39.47|41.41|39.21|41.92|39.72|41.36|39.16|0
1637675700000|2021-11-23 13:55:00|41.36|39.16|41.43|39.23|41.66|39.46|41.36|39.16|0
1637676000000|2021-11-23 14:00:00|41.46|39.26|41.61|39.41|41.66|39.46|41.3|39.1|0
1637676300000|2021-11-23 14:05:00|41.56|39.36|41.3|39.1|41.66|39.46|41.3|39.1|0
1637676600000|2021-11-23 14:10:00|41.4|39.2|41.61|39.41|41.66|39.46|41.35|39.15|0
1637676900000|2021-11-23 14:15:00|41.66|39.46|41.55|39.35|41.66|39.46|41.4|39.2|0
1637677200000|2021-11-23 14:20:00|41.5|39.3|41.6|39.4|41.66|39.46|41.5|39.3|0
1637677500000|2021-11-23 14:25:00|41.65|39.45|40.89|38.69|41.65|39.45|40.79|38.59|0
1637677800000|2021-11-23 14:30:00|40.99|38.79|39.74|37.54|41.91|39.71|39.74|37.54|0
1637678100000|2021-11-23 14:35:00|39.57|37.37|40.59|38.39|40.94|38.74|39.15|36.95|0
1637678400000|2021-11-23 14:40:00|40.44|38.24|42.01|39.81|42.53|40.33|40.34|38.14|0
1637678700000|2021-11-23 14:45:00|41.96|39.76|43.63|41.43|44.05|41.85|41.96|39.76|0
1637679000000|2021-11-23 14:50:00|43.52|41.32|44.42|42.22|44.48|42.28|43.25|41.05|0
1637679300000|2021-11-23 14:55:00|44.37|42.17|41.77|39.57|45.25|43.05|41.77|39.57|0
1637679600000|2021-11-23 15:00:00|41.61|39.41|39.69|37.49|41.93|39.73|39.24|37.04|0
1637679900000|2021-11-23 15:05:00|39.64|37.44|37.33|35.13|39.94|37.74|36.85|34.65|0
1637680200000|2021-11-23 15:10:00|37.43|35.23|37.33|35.13|38.3|36.1|36.66|34.46|0
1637680500000|2021-11-23 15:15:00|37.57|35.37|37.71|35.51|38.35|36.15|37.42|35.22|0
1637680800000|2021-11-23 15:20:00|37.93|35.73|37.28|35.08|37.93|35.73|36.99|34.79|0
1637681100000|2021-11-23 15:25:00|37.45|35.25|36.8|34.6|38.19|35.99|36.52|34.32|0
1637681400000|2021-11-23 15:30:00|36.85|34.65|36.94|34.74|37.9|35.7|36.43|34.23|0
1637681700000|2021-11-23 15:35:00|36.9|34.7|36.52|34.32|37.18|34.98|36.1|33.9|0
1637682000000|2021-11-23 15:40:00|36.57|34.37|36.14|33.94|36.89|34.69|36.1|33.9|0
1637682300000|2021-11-23 15:45:00|36.1|33.9|37.13|34.93|37.74|35.54|36|33.8|0
1637682600000|2021-11-23 15:50:00|37.08|34.88|36.19|33.99|37.55|35.35|36.19|33.99|0
1637682900000|2021-11-23 15:55:00|36.24|34.04|35.36|33.16|36.24|34.04|35.27|33.07|0
1637683200000|2021-11-23 16:00:00|35.32|33.12|35.22|33.02|35.86|33.66|34.21|32.01|0
1637683500000|2021-11-23 16:05:00|35.18|32.98|35.82|33.62|35.91|33.71|34.86|32.66|0
1637683800000|2021-11-23 16:10:00|35.86|33.66|37.83|35.63|38.07|35.87|35.82|33.62|0
1637684100000|2021-11-23 16:15:00|37.73|35.53|38.02|35.82|38.79|36.59|37.64|35.44|0
1637684400000|2021-11-23 16:20:00|37.97|35.77|38.4|36.2|38.4|36.2|37.87|35.67|0
1637684700000|2021-11-23 16:25:00|38.31|36.11|38.89|36.69|39.62|37.42|38.31|36.11|0
1637685000000|2021-11-23 16:30:00|38.84|36.64|37.92|35.72|39.72|37.52|37.92|35.72|0
1637685300000|2021-11-23 16:35:00|37.97|35.77|38.79|36.59|39.03|36.83|37.39|35.19|0
1637685600000|2021-11-23 16:40:00|38.88|36.68|37.68|35.48|39.13|36.93|37.68|35.48|0
1637685900000|2021-11-23 16:45:00|37.72|35.52|39.62|37.42|39.81|37.61|37.39|35.19|0
1637686200000|2021-11-23 16:50:00|39.71|37.51|37.11|34.91|39.91|37.71|37.11|34.91|0
1637686500000|2021-11-23 16:55:00|37.21|35.01|37.11|34.91|37.73|35.53|36.88|34.68|0
1637686800000|2021-11-23 17:00:00|37.02|34.82|35.85|33.65|37.4|35.2|35.57|33.37|0
1637687100000|2021-11-23 17:05:00|35.66|33.46|36.12|33.92|36.4|34.2|35.57|33.37|0
1637687400000|2021-11-23 17:10:00|36.26|34.06|35.2|33|36.78|34.58|35.2|33|0
1637687700000|2021-11-23 17:15:00|35.39|33.19|36.08|33.88|36.26|34.06|35.3|33.1|0
1637688000000|2021-11-23 17:20:00|36.12|33.92|37.29|35.09|37.3|35.1|35.98|33.78|0
1637688300000|2021-11-23 17:25:00|37.34|35.14|37.34|35.14|37.92|35.72|37.01|34.81|0
1637688600000|2021-11-23 17:30:00|37.29|35.09|37.01|34.81|38.01|35.81|36.96|34.76|0
1637688900000|2021-11-23 17:35:00|37.05|34.85|37.2|35|37.72|35.52|37.05|34.85|0
1637689200000|2021-11-23 17:40:00|37.24|35.04|36.49|34.29|37.58|35.38|36.3|34.1|0
1637689500000|2021-11-23 17:45:00|36.44|34.24|36.63|34.43|37.05|34.85|36.16|33.96|0
1637689800000|2021-11-23 17:50:00|36.44|34.24|36.16|33.96|37|34.8|36.16|33.96|0
1637690100000|2021-11-23 17:55:00|36.11|33.91|35.79|33.59|36.34|34.14|35.42|33.22|0
1637690400000|2021-11-23 18:00:00|35.74|33.54|36.16|33.96|36.62|34.42|35.33|33.13|0
1637690700000|2021-11-23 18:05:00|36.06|33.86|36.01|33.81|36.48|34.28|35.78|33.58|0
1637691000000|2021-11-23 18:10:00|35.92|33.72|35.99|33.79|36.15|33.95|34.93|32.73|0
1637691300000|2021-11-23 18:15:00|36.08|33.88|35.07|32.87|36.41|34.21|35.03|32.83|0
1637691600000|2021-11-23 18:20:00|35.16|32.96|35.85|33.65|36.17|33.97|35.16|32.96|0
1637691900000|2021-11-23 18:25:00|35.8|33.6|35.66|33.46|36.45|34.25|35.48|33.28|0
1637692200000|2021-11-23 18:30:00|35.53|33.33|35.02|32.82|35.66|33.46|34.98|32.78|0
1637692500000|2021-11-23 18:35:00|35.16|32.96|35.34|33.14|35.62|33.42|34.8|32.6|0
1637692800000|2021-11-23 18:40:00|35.29|33.09|35.11|32.91|35.8|33.6|35.07|32.87|0
1637693100000|2021-11-23 18:45:00|35.07|32.87|36.44|34.24|36.87|34.67|35.07|32.87|0
1637693400000|2021-11-23 18:50:00|36.49|34.29|38.3|36.1|38.3|36.1|36.49|34.29|0
1637693700000|2021-11-23 18:55:00|38.25|36.05|37.2|35|38.45|36.25|36.96|34.76|0
1637694000000|2021-11-23 19:00:00|37.24|35.04|36.93|34.73|37.96|35.76|36.86|34.66|0
1637694300000|2021-11-23 19:05:00|36.96|34.76|37.43|35.23|37.91|35.71|36.82|34.62|0
1637694600000|2021-11-23 19:10:00|37.38|35.18|37.24|35.04|37.72|35.52|37.1|34.9|0
1637694900000|2021-11-23 19:15:00|37.33|35.13|35.97|33.77|37.33|35.13|35.88|33.68|0
1637695200000|2021-11-23 19:20:00|36.02|33.82|36.67|34.47|37.24|35.04|36.02|33.82|0
1637695500000|2021-11-23 19:25:00|36.62|34.42|36.76|34.56|37.38|35.18|36.58|34.38|0
1637695800000|2021-11-23 19:30:00|36.71|34.51|36.15|33.95|37.38|35.18|35.92|33.72|0
1637696100000|2021-11-23 19:35:00|36.25|34.05|36.81|34.61|37.42|35.22|36.2|34|0
1637696400000|2021-11-23 19:40:00|36.85|34.65|37.52|35.32|37.52|35.32|36.71|34.51|0
1637696700000|2021-11-23 19:45:00|37.47|35.27|39.36|37.16|39.46|37.26|37.3|35.1|0
1637697000000|2021-11-23 19:50:00|39.41|37.21|37.82|35.62|39.64|37.44|36.71|34.51|0
1637697300000|2021-11-23 19:55:00|37.77|35.57|37.67|35.47|38.16|35.96|37.14|34.94|0
1637697600000|2021-11-23 20:00:00|37.72|35.52|36.97|34.77|37.77|35.57|36.57|34.37|0
1637697900000|2021-11-23 20:05:00|37.14|34.94|38.16|35.96|38.31|36.11|37.14|34.94|0
1637698200000|2021-11-23 20:10:00|38.11|35.91|37.96|35.76|38.11|35.91|37.52|35.32|0
1637698500000|2021-11-23 20:15:00|38.06|35.86|36.99|34.79|38.31|36.11|36.99|34.79|0
1637698800000|2021-11-23 20:20:00|36.94|34.74|37.18|34.98|37.38|35.18|36.75|34.55|0
1637699100000|2021-11-23 20:25:00|37.28|35.08|37.04|34.84|38.06|35.86|36.99|34.79|0
1637699400000|2021-11-23 20:30:00|36.99|34.79|37.42|35.22|38.01|35.81|36.99|34.79|0
1637699700000|2021-11-23 20:35:00|37.37|35.17|38.05|35.85|38.55|36.35|37.04|34.84|0
1637700000000|2021-11-23 20:40:00|38.2|36|38.49|36.29|38.89|36.69|38.15|35.95|0
1637700300000|2021-11-23 20:45:00|38.44|36.24|37.8|35.6|38.67|36.47|37.56|35.36|0
1637700600000|2021-11-23 20:50:00|38.2|36|37.37|35.17|40.18|37.98|37.18|34.98|0
1637700900000|2021-11-23 20:55:00|37.4|35.2|38.98|36.78|39.38|37.18|37.08|34.88|0
1637701200000|2021-11-23 21:00:00|38.73|36.53|37.94|35.74|38.73|36.53|37.94|35.74|0
1637701500000|2021-11-23 21:05:00|37.99|35.79|37.69|35.49|38.18|35.98|37.65|35.45|0
1637701800000|2021-11-23 21:10:00|37.65|35.45|37.3|35.1|37.89|35.69|37.3|35.1|0
1637702100000|2021-11-23 21:15:00|37.75|35.15|37.94|35.34|38.19|35.59|37.72|35.12|0
1637702400000|2021-11-23 21:20:00|37.99|35.39|37.74|35.14|38.18|35.58|37.74|35.14|0
1637702700000|2021-11-23 21:25:00|37.91|35.31|37.99|35.39|38.03|35.43|37.74|35.14|0
1637703000000|2021-11-23 21:30:00|38.08|35.48|38.13|35.53|38.18|35.58|37.89|35.29|0
1637703300000|2021-11-23 21:35:00|38.18|35.58|38.08|35.48|38.33|35.73|38.08|35.48|0
1637703600000|2021-11-23 21:40:00|38.13|35.53|38.4|35.8|38.47|35.87|38.13|35.53|0
1637703900000|2021-11-23 21:45:00|38.42|35.82|38.42|35.82|38.47|35.87|38.32|35.72|0
1637704200000|2021-11-23 21:50:00|38.37|35.77|38.37|35.77|38.62|36.02|38.37|35.77|0
1637704500000|2021-11-23 21:55:00|38.39|35.79|38.54|35.94|38.62|36.02|38.37|35.77|0
1637704800000|2021-11-23 22:00:00|38.58|35.98|38.48|35.88|38.58|35.98|38.47|35.87|0
1637705100000|2021-11-23 22:05:00|38.52|35.92|38.47|35.87|38.52|35.92|38.44|35.84|0
1637705400000|2021-11-23 22:10:00|38.49|35.89|38.45|35.85|38.5|35.9|38.45|35.85|0
1637705700000|2021-11-23 22:15:00|38.5|35.9|38.5|35.9|38.5|35.9|38.49|35.89|0
1637706000000|2021-11-23 22:20:00|38.51|35.91|38.55|35.95|38.55|35.95|38.51|35.91|0
1637706300000|2021-11-23 22:25:00|38.57|35.97|38.6|36|38.6|36|38.5|35.9|0
1637706600000|2021-11-23 22:30:00|38.55|35.95|38.6|36|38.6|36|38.55|35.95|0
1637706900000|2021-11-23 22:35:00|38.55|35.95|38.56|35.96|38.56|35.96|38.5|35.9|0
1637707200000|2021-11-23 22:40:00|38.54|35.94|38.49|35.89|38.57|35.97|38.38|35.78|0
1637707500000|2021-11-23 22:45:00|38.5|35.9|38.45|35.85|38.5|35.9|38.45|35.85|0
1637707800000|2021-11-23 22:50:00|38.49|35.89|38.49|35.89|38.49|35.89|38.49|35.89|0
1637708100000|2021-11-23 22:55:00|38.5|35.9|38.48|35.88|38.54|35.94|38.48|35.88|0
1637708400000|2021-11-23 23:00:00|38.77|36.17|38.5|35.9|38.9|36.3|38.5|35.9|0
1637708700000|2021-11-23 23:05:00|38.55|35.95|38.2|35.6|38.6|36|38.1|35.5|0
1637709000000|2021-11-23 23:10:00|38.25|35.65|38.42|35.82|38.42|35.82|38.15|35.55|0
1637709300000|2021-11-23 23:15:00|38.45|35.85|38.84|36.24|38.84|36.24|38.45|35.85|0
1637709600000|2021-11-23 23:20:00|38.89|36.29|38.79|36.19|38.89|36.29|38.76|36.16|0
1637709900000|2021-11-23 23:25:00|38.89|36.29|38.79|36.19|38.99|36.39|38.79|36.19|0
1637710200000|2021-11-23 23:30:00|38.84|36.24|38.34|35.74|38.84|36.24|38.29|35.69|0
1637710500000|2021-11-23 23:35:00|38.24|35.64|38.24|35.64|38.34|35.74|38.19|35.59|0
1637710800000|2021-11-23 23:40:00|38.19|35.59|38.34|35.74|38.34|35.74|38.09|35.49|0
1637711100000|2021-11-23 23:45:00|38.29|35.69|38.19|35.59|38.49|35.89|38.14|35.54|0
1637711400000|2021-11-23 23:50:00|38.14|35.54|38.09|35.49|38.14|35.54|37.99|35.39|0
1637711700000|2021-11-23 23:55:00|38.06|35.46|38.04|35.44|38.19|35.59|37.89|35.29|0
1637712000000|2021-11-24 00:00:00|38.09|35.49|38.83|36.23|38.93|36.33|38.09|35.49|0
1637712300000|2021-11-24 00:05:00|38.88|36.28|38.83|36.23|39.08|36.48|38.78|36.18|0
1637712600000|2021-11-24 00:10:00|38.87|36.27|38.92|36.32|39.07|36.47|38.87|36.27|0
1637712900000|2021-11-24 00:15:00|38.97|36.37|38.77|36.17|39.07|36.47|38.77|36.17|0
1637713200000|2021-11-24 00:20:00|38.72|36.12|38.57|35.97|38.82|36.22|38.57|35.97|0
1637713500000|2021-11-24 00:25:00|38.62|36.02|38.77|36.17|38.77|36.17|38.52|35.92|0
1637713800000|2021-11-24 00:30:00|38.72|36.12|38.47|35.87|38.77|36.17|38.42|35.82|0
1637714100000|2021-11-24 00:35:00|38.42|35.82|38.37|35.77|38.52|35.92|38.32|35.72|0
1637714400000|2021-11-24 00:40:00|38.42|35.82|38.32|35.72|38.62|36.02|38.32|35.72|0
1637714700000|2021-11-24 00:45:00|38.37|35.77|38.32|35.72|38.42|35.82|38.27|35.67|0
1637715000000|2021-11-24 00:50:00|38.27|35.67|38.71|36.11|38.71|36.11|38.22|35.62|0
1637715300000|2021-11-24 00:55:00|38.76|36.16|38.56|35.96|38.76|36.16|38.56|35.96|0
1637715600000|2021-11-24 01:00:00|38.61|36.01|38.66|36.06|39.06|36.46|38.56|35.96|0
1637715900000|2021-11-24 01:05:00|38.61|36.01|38.61|36.01|38.76|36.16|38.61|36.01|0
1637716200000|2021-11-24 01:10:00|38.56|35.96|38.56|35.96|38.66|36.06|38.56|35.96|0
1637716500000|2021-11-24 01:15:00|38.61|36.01|38.98|36.38|39.05|36.45|38.61|36.01|0
1637716800000|2021-11-24 01:20:00|39|36.4|38.9|36.3|39.1|36.5|38.85|36.25|0
1637717100000|2021-11-24 01:25:00|39|36.4|39|36.4|39.05|36.45|38.8|36.2|0
1637717400000|2021-11-24 01:30:00|38.95|36.35|39.15|36.55|39.2|36.6|38.95|36.35|0
1637717700000|2021-11-24 01:35:00|39.1|36.5|39|36.4|39.25|36.65|38.9|36.3|0
1637718000000|2021-11-24 01:40:00|38.95|36.35|38.95|36.35|39|36.4|38.85|36.25|0
1637718300000|2021-11-24 01:45:00|39|36.4|38.99|36.39|39.1|36.5|38.94|36.34|0
1637718600000|2021-11-24 01:50:00|39.04|36.44|39.14|36.54|39.14|36.54|39.04|36.44|0
1637718900000|2021-11-24 01:55:00|39.09|36.49|38.99|36.39|39.14|36.54|38.89|36.29|0
1637719200000|2021-11-24 02:00:00|38.94|36.34|38.25|35.65|38.94|36.34|38.15|35.55|0
1637719500000|2021-11-24 02:05:00|38.2|35.6|38.17|35.57|38.44|35.84|38.1|35.5|0
1637719800000|2021-11-24 02:10:00|38.15|35.55|38|35.4|38.29|35.69|37.97|35.37|0
1637720100000|2021-11-24 02:15:00|38.05|35.45|38.1|35.5|38.15|35.55|38|35.4|0
1637720400000|2021-11-24 02:20:00|38.05|35.45|37.95|35.35|38.19|35.59|37.95|35.35|0
1637720700000|2021-11-24 02:25:00|38|35.4|38.09|35.49|38.24|35.64|37.95|35.35|0
1637721000000|2021-11-24 02:30:00|38.04|35.44|38.24|35.64|38.29|35.69|38.04|35.44|0
1637721300000|2021-11-24 02:35:00|38.19|35.59|38.21|35.61|38.29|35.69|38.14|35.54|0
1637721600000|2021-11-24 02:40:00|38.24|35.64|38.14|35.54|38.29|35.69|38.04|35.44|0
1637721900000|2021-11-24 02:45:00|38.11|35.51|38.09|35.49|38.19|35.59|38.09|35.49|0
1637722200000|2021-11-24 02:50:00|38.14|35.54|38.18|35.58|38.28|35.68|38.09|35.49|0
1637722500000|2021-11-24 02:55:00|38.13|35.53|38.13|35.53|38.18|35.58|38.04|35.44|0
1637722800000|2021-11-24 03:00:00|38.16|35.56|37.35|34.75|38.23|35.63|37.35|34.75|0
1637723100000|2021-11-24 03:05:00|37.26|34.66|37.4|34.8|37.5|34.9|37.16|34.56|0
1637723400000|2021-11-24 03:10:00|37.35|34.75|37.5|34.9|37.55|34.95|37.3|34.7|0
1637723700000|2021-11-24 03:15:00|37.54|34.94|37.59|34.99|37.69|35.09|37.5|34.9|0
1637724000000|2021-11-24 03:20:00|37.61|35.01|37.78|35.18|37.88|35.28|37.59|34.99|0
1637724300000|2021-11-24 03:25:00|37.74|35.14|38.03|35.43|38.08|35.48|37.74|35.14|0
1637724600000|2021-11-24 03:30:00|37.98|35.38|37.88|35.28|38.03|35.43|37.88|35.28|0
1637724900000|2021-11-24 03:35:00|37.83|35.23|37.88|35.28|38.07|35.47|37.83|35.23|0
1637725200000|2021-11-24 03:40:00|37.83|35.23|37.73|35.13|37.88|35.28|37.73|35.13|0
1637725500000|2021-11-24 03:45:00|37.68|35.08|37.63|35.03|37.68|35.08|37.58|34.98|0
1637725800000|2021-11-24 03:50:00|37.58|34.98|37.73|35.13|37.82|35.22|37.58|34.98|0
1637726100000|2021-11-24 03:55:00|37.78|35.18|37.68|35.08|37.78|35.18|37.63|35.03|0
1637726400000|2021-11-24 04:00:00|37.63|35.03|37.34|34.74|37.68|35.08|37.34|34.74|0
1637726700000|2021-11-24 04:05:00|37.29|34.69|37.24|34.64|37.29|34.69|37.05|34.45|0
1637727000000|2021-11-24 04:10:00|37.29|34.69|36.76|34.16|37.29|34.69|36.76|34.16|0
1637727300000|2021-11-24 04:15:00|36.71|34.11|36.88|34.28|36.88|34.28|36.66|34.06|0
1637727600000|2021-11-24 04:20:00|36.85|34.25|36.76|34.16|36.9|34.3|36.66|34.06|0
1637727900000|2021-11-24 04:25:00|36.8|34.2|36.99|34.39|36.99|34.39|36.76|34.16|0
1637728200000|2021-11-24 04:30:00|36.95|34.35|36.94|34.34|37.04|34.44|36.85|34.25|0
1637728500000|2021-11-24 04:35:00|36.99|34.39|37.09|34.49|37.18|34.58|36.94|34.34|0
1637728800000|2021-11-24 04:40:00|37.06|34.46|37.09|34.49|37.18|34.58|37.06|34.46|0
1637729100000|2021-11-24 04:45:00|37.04|34.44|37.18|34.58|37.18|34.58|36.94|34.34|0
1637729400000|2021-11-24 04:50:00|37.23|34.63|37.18|34.58|37.27|34.67|37.13|34.53|0
1637729700000|2021-11-24 04:55:00|37.23|34.63|37.08|34.48|37.23|34.63|37.03|34.43|0
1637730000000|2021-11-24 05:00:00|37.03|34.43|37.37|34.77|37.42|34.82|37.03|34.43|0
1637730300000|2021-11-24 05:05:00|37.42|34.82|37.41|34.81|37.56|34.96|37.37|34.77|0
1637730600000|2021-11-24 05:10:00|37.44|34.84|37.7|35.1|37.7|35.1|37.32|34.72|0
1637730900000|2021-11-24 05:15:00|37.68|35.08|37.65|35.05|37.85|35.25|37.61|35.01|0
1637731200000|2021-11-24 05:20:00|37.68|35.08|37.65|35.05|37.77|35.17|37.6|35|0
1637731500000|2021-11-24 05:25:00|37.68|35.08|37.85|35.25|37.89|35.29|37.58|34.98|0
1637731800000|2021-11-24 05:30:00|37.89|35.29|38.43|35.83|38.55|35.95|37.89|35.29|0
1637732100000|2021-11-24 05:35:00|38.38|35.78|38.43|35.83|38.48|35.88|38.31|35.71|0
1637732400000|2021-11-24 05:40:00|38.48|35.88|38.63|36.03|38.63|36.03|38.38|35.78|0
1637732700000|2021-11-24 05:45:00|38.6|36|38.58|35.98|38.75|36.15|38.53|35.93|0
1637733000000|2021-11-24 05:50:00|38.53|35.93|38.87|36.27|38.92|36.32|38.48|35.88|0
1637733300000|2021-11-24 05:55:00|38.82|36.22|39.02|36.42|39.02|36.42|38.8|36.2|0
1637733600000|2021-11-24 06:00:00|38.97|36.37|39.32|36.72|39.37|36.77|38.87|36.27|0
1637733900000|2021-11-24 06:05:00|39.27|36.67|39.07|36.47|39.27|36.67|38.87|36.27|0
1637734200000|2021-11-24 06:10:00|39.04|36.44|39.17|36.57|39.22|36.62|39.02|36.42|0
1637734500000|2021-11-24 06:15:00|39.22|36.62|39.31|36.71|39.42|36.82|39.22|36.62|0
1637734800000|2021-11-24 06:20:00|39.39|36.79|39.36|36.76|39.41|36.81|39.31|36.71|0
1637735100000|2021-11-24 06:25:00|39.31|36.71|39.41|36.81|39.41|36.81|39.21|36.61|0
1637735400000|2021-11-24 06:30:00|39.46|36.86|39.46|36.86|39.51|36.91|39.31|36.71|0
1637735700000|2021-11-24 06:35:00|39.41|36.81|39.56|36.96|39.61|37.01|39.41|36.81|0
1637736000000|2021-11-24 06:40:00|39.51|36.91|39.66|37.06|39.81|37.21|39.51|36.91|0
1637736300000|2021-11-24 06:45:00|39.61|37.01|39.33|36.73|39.66|37.06|39.31|36.71|0
1637736600000|2021-11-24 06:50:00|39.36|36.76|39.4|36.8|39.51|36.91|39.3|36.7|0
1637736900000|2021-11-24 06:55:00|39.45|36.85|39.4|36.8|39.71|37.11|39.4|36.8|0
1637737200000|2021-11-24 07:00:00|39.55|36.95|39.6|37|39.75|37.15|39.4|36.8|0
1637737500000|2021-11-24 07:05:00|39.63|37.03|39.7|37.1|39.8|37.2|39.6|37|0
1637737800000|2021-11-24 07:10:00|39.75|37.15|39.35|36.75|39.75|37.15|39.25|36.65|0
1637738100000|2021-11-24 07:15:00|39.32|36.72|39.15|36.55|39.35|36.75|39.05|36.45|0
1637738400000|2021-11-24 07:20:00|39.1|36.5|38.94|36.34|39.15|36.55|38.85|36.25|0
1637738700000|2021-11-24 07:25:00|38.89|36.29|38.74|36.14|39.04|36.44|38.62|36.02|0
1637739000000|2021-11-24 07:30:00|38.79|36.19|38.25|35.65|38.79|36.19|38.2|35.6|0
1637739300000|2021-11-24 07:35:00|38.2|35.6|38.49|35.89|38.54|35.94|38.1|35.5|0
1637739600000|2021-11-24 07:40:00|38.54|35.94|38.69|36.09|38.69|36.09|38.44|35.84|0
1637739900000|2021-11-24 07:45:00|38.66|36.06|38.34|35.74|38.66|36.06|38.34|35.74|0
1637740200000|2021-11-24 07:50:00|38.49|35.89|38.49|35.89|38.69|36.09|38.39|35.79|0
1637740500000|2021-11-24 07:55:00|38.44|35.84|38.34|35.74|38.49|35.89|38.19|35.59|0
1637740800000|2021-11-24 08:00:00|38.39|35.79|38.81|36.21|38.96|36.36|37.69|35.09|0
1637741100000|2021-11-24 08:05:00|38.61|36.41|38.21|36.01|38.78|36.58|38.21|36.01|0
1637741400000|2021-11-24 08:10:00|38.16|35.96|38.11|35.91|38.41|36.21|37.97|35.77|0
1637741700000|2021-11-24 08:15:00|38.06|35.86|38.75|36.55|38.75|36.55|38.06|35.86|0
1637742000000|2021-11-24 08:20:00|38.7|36.5|38.9|36.7|39|36.8|38.36|36.16|0
1637742300000|2021-11-24 08:25:00|38.85|36.65|38.55|36.35|38.95|36.75|38.26|36.06|0
1637742600000|2021-11-24 08:30:00|38.53|36.33|38.72|36.52|38.9|36.7|38.13|35.93|0
1637742900000|2021-11-24 08:35:00|38.7|36.5|38.5|36.3|38.77|36.57|38.35|36.15|0
1637743200000|2021-11-24 08:40:00|38.52|36.32|38.85|36.65|38.85|36.65|38.52|36.32|0
1637743500000|2021-11-24 08:45:00|38.8|36.6|38.75|36.55|38.99|36.79|38.6|36.4|0
1637743800000|2021-11-24 08:50:00|38.72|36.52|38.5|36.3|38.79|36.59|38.35|36.15|0
1637744100000|2021-11-24 08:55:00|38.52|36.32|38.49|36.29|38.59|36.39|38.3|36.1|0
1637744400000|2021-11-24 09:00:00|38.44|36.24|37.81|35.61|38.54|36.34|37.76|35.56|0
1637744700000|2021-11-24 09:05:00|37.76|35.56|38.1|35.9|38.2|36|37.56|35.36|0
1637745000000|2021-11-24 09:10:00|38.15|35.95|38|35.8|38.34|36.14|37.9|35.7|0
1637745300000|2021-11-24 09:15:00|37.95|35.75|38.19|35.99|38.24|36.04|37.61|35.41|0
1637745600000|2021-11-24 09:20:00|38.34|36.14|38.73|36.53|38.73|36.53|38.34|36.14|0
1637745900000|2021-11-24 09:25:00|38.78|36.58|38.68|36.48|38.98|36.78|38.54|36.34|0
1637746200000|2021-11-24 09:30:00|38.63|36.43|38.39|36.19|38.63|36.43|38.29|36.09|0
1637746500000|2021-11-24 09:35:00|38.34|36.14|37.8|35.6|38.34|36.14|37.62|35.42|0
1637746800000|2021-11-24 09:40:00|37.7|35.5|37.36|35.16|37.89|35.69|37.21|35.01|0
1637747100000|2021-11-24 09:45:00|37.45|35.25|37.4|35.2|37.45|35.25|36.88|34.68|0
1637747400000|2021-11-24 09:50:00|37.36|35.16|36.02|33.82|37.36|35.16|35.93|33.73|0
1637747700000|2021-11-24 09:55:00|35.97|33.77|36.25|34.05|36.66|34.46|35.74|33.54|0
1637748000000|2021-11-24 10:00:00|36.21|34.01|36.87|34.67|36.94|34.74|35.92|33.72|0
1637748300000|2021-11-24 10:05:00|36.92|34.72|36.54|34.34|36.97|34.77|36.44|34.24|0
1637748600000|2021-11-24 10:10:00|36.39|34.19|36.96|34.76|36.96|34.76|36.35|34.15|0
1637748900000|2021-11-24 10:15:00|36.94|34.74|37.25|35.05|37.49|35.29|36.94|34.74|0
1637749200000|2021-11-24 10:20:00|37.35|35.15|37.1|34.9|37.39|35.19|36.91|34.71|0
1637749500000|2021-11-24 10:25:00|37.15|34.95|36.84|34.64|37.18|34.98|36.82|34.62|0
1637749800000|2021-11-24 10:30:00|36.82|34.62|36.98|34.78|37.05|34.85|36.58|34.38|0
1637750100000|2021-11-24 10:35:00|37.01|34.81|36.57|34.37|37.1|34.9|36.55|34.35|0
1637750400000|2021-11-24 10:40:00|36.48|34.28|36.76|34.56|36.86|34.66|36.41|34.21|0
1637750700000|2021-11-24 10:45:00|36.69|34.49|36.05|33.85|37.05|34.85|36.05|33.85|0
1637751000000|2021-11-24 10:50:00|35.96|33.76|36.05|33.85|36.19|33.99|35.77|33.57|0
1637751300000|2021-11-24 10:55:00|36.1|33.9|35.44|33.24|36.1|33.9|35.42|33.22|0
1637751600000|2021-11-24 11:00:00|35.49|33.29|35.39|33.19|35.63|33.43|35.26|33.06|0
1637751900000|2021-11-24 11:05:00|35.44|33.24|35.44|33.24|35.63|33.43|35.25|33.05|0
1637752200000|2021-11-24 11:10:00|35.41|33.21|35.39|33.19|35.65|33.45|35.25|33.05|0
1637752500000|2021-11-24 11:15:00|35.48|33.28|38.77|36.57|38.96|36.76|35.1|32.9|0
1637752800000|2021-11-24 11:20:00|38.79|36.59|38.72|36.52|39.23|37.03|38.52|36.32|0
1637753100000|2021-11-24 11:25:00|38.67|36.47|38.81|36.61|38.96|36.76|38.62|36.42|0
1637753400000|2021-11-24 11:30:00|38.84|36.64|39.03|36.83|39.16|36.96|38.67|36.47|0
1637753700000|2021-11-24 11:35:00|39.06|36.86|39.35|37.15|39.35|37.15|39.06|36.86|0
1637754000000|2021-11-24 11:40:00|39.4|37.2|40.1|37.9|40.1|37.9|39.4|37.2|0
1637754300000|2021-11-24 11:45:00|40.05|37.85|40.02|37.82|40.25|38.05|39.8|37.6|0
1637754600000|2021-11-24 11:50:00|40.05|37.85|39.5|37.3|40.15|37.95|39.5|37.3|0
1637754900000|2021-11-24 11:55:00|39.55|37.35|39.05|36.85|39.55|37.35|39.02|36.82|0
1637755200000|2021-11-24 12:00:00|39.2|37|39.2|37|39.74|37.54|39|36.8|0
1637755500000|2021-11-24 12:05:00|39.25|37.05|38.66|36.46|39.25|37.05|38.61|36.41|0
1637755800000|2021-11-24 12:10:00|38.63|36.43|38.65|36.45|39|36.8|38.56|36.36|0
1637756100000|2021-11-24 12:15:00|38.7|36.5|38.95|36.75|39.04|36.84|38.56|36.36|0
1637756400000|2021-11-24 12:20:00|38.9|36.7|38.36|36.16|38.9|36.7|38.36|36.16|0
1637756700000|2021-11-24 12:25:00|38.41|36.21|38.75|36.55|38.94|36.74|38.36|36.16|0
1637757000000|2021-11-24 12:30:00|38.7|36.5|38.7|36.5|38.75|36.55|38.31|36.11|0
1637757300000|2021-11-24 12:35:00|38.75|36.55|38.99|36.79|38.99|36.79|38.55|36.35|0
1637757600000|2021-11-24 12:40:00|38.94|36.74|38.77|36.57|39.19|36.99|38.55|36.35|0
1637757900000|2021-11-24 12:45:00|38.69|36.49|37.92|35.72|38.74|36.54|37.87|35.67|0
1637758200000|2021-11-24 12:50:00|38.08|35.88|38.4|36.2|38.45|36.25|37.92|35.72|0
1637758500000|2021-11-24 12:55:00|38.35|36.15|38.3|36.1|38.5|36.3|38.11|35.91|0
1637758800000|2021-11-24 13:00:00|38.35|36.15|38.39|36.19|38.59|36.39|38.25|36.05|0
1637759100000|2021-11-24 13:05:00|38.35|36.15|38.69|36.49|38.83|36.63|38.35|36.15|0
1637759400000|2021-11-24 13:10:00|38.73|36.53|38.68|36.48|38.78|36.58|38.51|36.31|0
1637759700000|2021-11-24 13:15:00|38.64|36.44|38.29|36.09|38.73|36.53|38.2|36|0
1637760000000|2021-11-24 13:20:00|38.24|36.04|38.58|36.38|38.68|36.48|38.15|35.95|0
1637760300000|2021-11-24 13:25:00|38.68|36.48|38.78|36.58|38.83|36.63|38.44|36.24|0
1637760600000|2021-11-24 13:30:00|38.73|36.53|39.47|37.27|39.62|37.42|38.48|36.28|0
1637760900000|2021-11-24 13:35:00|39.57|37.37|37.54|35.34|39.62|37.42|37.42|35.22|0
1637761200000|2021-11-24 13:40:00|37.52|35.32|38.04|35.84|38.09|35.89|37.37|35.17|0
1637761500000|2021-11-24 13:45:00|38|35.8|37.13|34.93|38|35.8|37.04|34.84|0
1637761800000|2021-11-24 13:50:00|37.09|34.89|36.52|34.32|37.09|34.89|36.34|34.14|0
1637762100000|2021-11-24 13:55:00|36.57|34.37|36.85|34.65|36.9|34.7|36.38|34.18|0
1637762400000|2021-11-24 14:00:00|36.8|34.6|37.22|35.02|37.32|35.12|36.8|34.6|0
1637762700000|2021-11-24 14:05:00|37.18|34.98|37.55|35.35|37.55|35.35|36.1|33.9|0
1637763000000|2021-11-24 14:10:00|37.57|35.37|37.41|35.21|37.74|35.54|36.98|34.78|0
1637763300000|2021-11-24 14:15:00|37.45|35.25|37.45|35.25|37.64|35.44|37.22|35.02|0
1637763600000|2021-11-24 14:20:00|37.5|35.3|37.69|35.49|37.78|35.58|37.21|35.01|0
1637763900000|2021-11-24 14:25:00|37.74|35.54|37.83|35.63|38.17|35.97|37.69|35.49|0
1637764200000|2021-11-24 14:30:00|37.64|35.44|37.45|35.25|38|35.8|36.37|34.17|0
1637764500000|2021-11-24 14:35:00|37.64|35.44|37.11|34.91|38.89|36.69|37.02|34.82|0
1637764800000|2021-11-24 14:40:00|36.97|34.77|36.78|34.58|37.26|35.06|36.37|34.17|0
1637765100000|2021-11-24 14:45:00|36.74|34.54|36.62|34.42|37.63|35.43|36.13|33.93|0
1637765400000|2021-11-24 14:50:00|36.64|34.44|37|34.8|37.35|35.15|36.13|33.93|0
1637765700000|2021-11-24 14:55:00|37.14|34.94|39.16|36.96|39.19|36.99|37.05|34.85|0
1637766000000|2021-11-24 15:00:00|38.87|36.67|40.72|38.52|41.13|38.93|38.22|36.02|0
1637766300000|2021-11-24 15:05:00|40.77|38.57|37.29|35.09|41.23|39.03|37.29|35.09|0
1637766600000|2021-11-24 15:10:00|37.38|35.18|37.24|35.04|37.77|35.57|36.2|34|0
1637766900000|2021-11-24 15:15:00|37.33|35.13|37.28|35.08|37.67|35.47|37|34.8|0
1637767200000|2021-11-24 15:20:00|37.38|35.18|38.2|36|38.49|36.29|37.05|34.85|0
1637767500000|2021-11-24 15:25:00|38.1|35.9|38.88|36.68|39.13|36.93|38.05|35.85|0
1637767800000|2021-11-24 15:30:00|38.98|36.78|38.34|36.14|39.08|36.88|38.29|36.09|0
1637768100000|2021-11-24 15:35:00|38.39|36.19|39.32|37.12|39.42|37.22|38.39|36.19|0
1637768400000|2021-11-24 15:40:00|39.22|37.02|38.14|35.94|39.42|37.22|38.04|35.84|0
1637768700000|2021-11-24 15:45:00|38.24|36.04|38.33|36.13|38.43|36.23|37.71|35.51|0
1637769000000|2021-11-24 15:50:00|38.38|36.18|38.97|36.77|39.22|37.02|38.38|36.18|0
1637769300000|2021-11-24 15:55:00|39.07|36.87|37.88|35.68|39.68|37.48|37.64|35.44|0
1637769600000|2021-11-24 16:00:00|37.83|35.63|37.35|35.15|38.13|35.93|36.97|34.77|0
1637769900000|2021-11-24 16:05:00|37.45|35.25|38.03|35.83|38.22|36.02|37.4|35.2|0
1637770200000|2021-11-24 16:10:00|38.08|35.88|38.76|36.56|38.91|36.71|38.08|35.88|0
1637770500000|2021-11-24 16:15:00|38.86|36.66|39.36|37.16|39.36|37.16|38.71|36.51|0
1637770800000|2021-11-24 16:20:00|39.31|37.11|39.86|37.66|39.86|37.66|39.31|37.11|0
1637771100000|2021-11-24 16:25:00|39.91|37.71|39.38|37.18|40.11|37.91|38.98|36.78|0
1637771400000|2021-11-24 16:30:00|39.48|37.28|38.78|36.58|40.03|37.83|38.78|36.58|0
1637771700000|2021-11-24 16:35:00|38.82|36.62|38.77|36.57|39.02|36.82|38.38|36.18|0
1637772000000|2021-11-24 16:40:00|38.67|36.47|39.05|36.85|39.05|36.85|38.43|36.23|0
1637772300000|2021-11-24 16:45:00|38.97|36.77|39.52|37.32|39.62|37.42|38.82|36.62|0
1637772600000|2021-11-24 16:50:00|39.57|37.37|39.27|37.07|39.67|37.47|39.12|36.92|0
1637772900000|2021-11-24 16:55:00|39.24|37.04|38.72|36.52|39.27|37.07|38.52|36.32|0
1637773200000|2021-11-24 17:00:00|38.77|36.57|38.82|36.62|38.87|36.67|38.37|36.17|0
1637773500000|2021-11-24 17:05:00|38.77|36.57|38.59|36.39|39.06|36.86|38.42|36.22|0
1637773800000|2021-11-24 17:10:00|38.57|36.37|39.41|37.21|39.46|37.26|38.57|36.37|0
1637774100000|2021-11-24 17:15:00|39.36|37.16|38.86|36.66|39.39|37.19|38.61|36.41|0
1637774400000|2021-11-24 17:20:00|38.81|36.61|38.46|36.26|38.86|36.66|38.07|35.87|0
1637774700000|2021-11-24 17:25:00|38.41|36.21|38.09|35.89|38.46|36.26|38.04|35.84|0
1637775000000|2021-11-24 17:30:00|38.04|35.84|38.38|36.18|38.48|36.28|37.99|35.79|0
1637775300000|2021-11-24 17:35:00|38.34|36.14|38.98|36.78|39.03|36.83|38.34|36.14|0
1637775600000|2021-11-24 17:40:00|38.93|36.73|38.93|36.73|39.08|36.88|38.63|36.43|0
1637775900000|2021-11-24 17:45:00|38.98|36.78|39.53|37.33|39.58|37.38|38.93|36.73|0
1637776200000|2021-11-24 17:50:00|39.58|37.38|39.63|37.43|39.73|37.53|39.23|37.03|0
1637776500000|2021-11-24 17:55:00|39.68|37.48|38.57|36.37|39.68|37.48|38.11|35.91|0
1637776800000|2021-11-24 18:00:00|38.62|36.42|38.37|36.17|39.12|36.92|38.32|36.12|0
1637777100000|2021-11-24 18:05:00|38.42|36.22|38.81|36.61|38.91|36.71|38.36|36.16|0
1637777400000|2021-11-24 18:10:00|38.86|36.66|38.86|36.66|39.04|36.84|38.76|36.56|0
1637777700000|2021-11-24 18:15:00|38.91|36.71|38.81|36.61|39.06|36.86|38.71|36.51|0
1637778000000|2021-11-24 18:20:00|38.78|36.58|39.16|36.96|39.21|37.01|38.71|36.51|0
1637778300000|2021-11-24 18:25:00|39.11|36.91|38.91|36.71|39.26|37.06|38.76|36.56|0
1637778600000|2021-11-24 18:30:00|39.06|36.86|38.86|36.66|39.16|36.96|38.76|36.56|0
1637778900000|2021-11-24 18:35:00|38.91|36.71|38.5|36.3|39.11|36.91|38.31|36.11|0
1637779200000|2021-11-24 18:40:00|38.55|36.35|38.6|36.4|38.91|36.71|38.4|36.2|0
1637779500000|2021-11-24 18:45:00|38.55|36.35|38.65|36.45|38.8|36.6|38.35|36.15|0
1637779800000|2021-11-24 18:50:00|38.68|36.48|38.5|36.3|38.75|36.55|38.45|36.25|0
1637780100000|2021-11-24 18:55:00|38.45|36.25|38.2|36|38.5|36.3|38.15|35.95|0
1637780400000|2021-11-24 19:00:00|38.17|35.97|38.1|35.9|39.35|37.15|37.56|35.36|0
1637780700000|2021-11-24 19:05:00|38.15|35.95|36.88|34.68|38.45|36.25|36.78|34.58|0
1637781000000|2021-11-24 19:10:00|36.92|34.72|38.37|36.17|38.95|36.75|35.61|33.41|0
1637781300000|2021-11-24 19:15:00|38.42|36.22|39.42|37.22|39.57|37.37|38.28|36.08|0
1637781600000|2021-11-24 19:20:00|39.47|37.27|39.37|37.17|39.52|37.32|38.97|36.77|0
1637781900000|2021-11-24 19:25:00|39.42|37.22|38.57|36.37|39.52|37.32|38.42|36.22|0
1637782200000|2021-11-24 19:30:00|38.67|36.47|38.96|36.76|39.41|37.21|38.67|36.47|0
1637782500000|2021-11-24 19:35:00|38.91|36.71|38.96|36.76|39.11|36.91|38.76|36.56|0
1637782800000|2021-11-24 19:40:00|39.01|36.81|39.86|37.66|39.92|37.72|38.66|36.46|0
1637783100000|2021-11-24 19:45:00|39.92|37.72|38.96|36.76|40.9|38.7|38.96|36.76|0
1637783400000|2021-11-24 19:50:00|39.01|36.81|39.41|37.21|39.67|37.47|39.01|36.81|0
1637783700000|2021-11-24 19:55:00|39.46|37.26|39.26|37.06|39.66|37.46|39.21|37.01|0
1637784000000|2021-11-24 20:00:00|39.21|37.01|39.26|37.06|39.46|37.26|38.81|36.61|0
1637784300000|2021-11-24 20:05:00|39.31|37.11|40.38|38.18|40.43|38.23|39.21|37.01|0
1637784600000|2021-11-24 20:10:00|40.32|38.12|40.53|38.33|40.53|38.33|40.02|37.82|0
1637784900000|2021-11-24 20:15:00|40.58|38.38|40.68|38.48|40.79|38.59|40.27|38.07|0
1637785200000|2021-11-24 20:20:00|40.63|38.43|40.42|38.22|40.94|38.74|40.42|38.22|0
1637785500000|2021-11-24 20:25:00|40.47|38.27|40.73|38.53|40.89|38.69|40.47|38.27|0
1637785800000|2021-11-24 20:30:00|40.78|38.58|39.6|37.4|40.84|38.64|39.32|37.12|0
1637786100000|2021-11-24 20:35:00|39.55|37.35|40.21|38.01|40.42|38.22|39.55|37.35|0
1637786400000|2021-11-24 20:40:00|40.16|37.96|39.8|37.6|40.21|38.01|39.49|37.29|0
1637786700000|2021-11-24 20:45:00|39.75|37.55|39.49|37.29|39.8|37.6|39.19|36.99|0
1637787000000|2021-11-24 20:50:00|39.64|37.44|40.36|38.16|40.57|38.37|39.64|37.44|0
1637787300000|2021-11-24 20:55:00|40.47|38.27|40.26|38.06|40.57|38.37|39.9|37.7|0
1637787600000|2021-11-24 21:00:00|40.41|38.21|40.51|38.31|40.51|38.31|39.95|37.75|0
1637787900000|2021-11-24 21:05:00|40.46|38.26|40.25|38.05|40.62|38.42|40.2|38|0
1637788200000|2021-11-24 21:10:00|40.36|38.16|40.51|38.31|40.62|38.42|40.25|38.05|0
1637788500000|2021-11-24 21:15:00|40.66|38.06|40.5|37.9|40.71|38.11|40.45|37.85|0
1637788800000|2021-11-24 21:20:00|40.45|37.85|40.66|38.06|40.66|38.06|40.45|37.85|0
1637789100000|2021-11-24 21:25:00|40.71|38.11|40.76|38.16|40.76|38.16|40.55|37.95|0
1637789400000|2021-11-24 21:30:00|40.81|38.21|40.86|38.26|40.97|38.37|40.81|38.21|0
1637789700000|2021-11-24 21:35:00|40.91|38.31|40.96|38.36|40.96|38.36|40.88|38.28|0
1637790000000|2021-11-24 21:40:00|40.99|38.39|41.01|38.41|41.17|38.57|40.96|38.36|0
1637790300000|2021-11-24 21:45:00|40.96|38.36|40.91|38.31|41.01|38.41|40.86|38.26|0
1637790600000|2021-11-24 21:50:00|40.96|38.36|41.01|38.41|41.06|38.46|40.91|38.31|0
1637790900000|2021-11-24 21:55:00|40.96|38.36|40.83|38.23|40.98|38.38|40.83|38.23|0
1637791200000|2021-11-24 22:00:00|40.81|38.21|40.81|38.21|40.81|38.21|40.74|38.14|0
1637712000000|2021-11-24 00:00:00|38.09|35.49|38.83|36.23|38.93|36.33|38.09|35.49|0
1637712300000|2021-11-24 00:05:00|38.88|36.28|38.83|36.23|39.08|36.48|38.78|36.18|0
1637712600000|2021-11-24 00:10:00|38.87|36.27|38.92|36.32|39.07|36.47|38.87|36.27|0
1637712900000|2021-11-24 00:15:00|38.97|36.37|38.77|36.17|39.07|36.47|38.77|36.17|0
1637713200000|2021-11-24 00:20:00|38.72|36.12|38.57|35.97|38.82|36.22|38.57|35.97|0
1637713500000|2021-11-24 00:25:00|38.62|36.02|38.77|36.17|38.77|36.17|38.52|35.92|0
1637713800000|2021-11-24 00:30:00|38.72|36.12|38.47|35.87|38.77|36.17|38.42|35.82|0
1637714100000|2021-11-24 00:35:00|38.42|35.82|38.37|35.77|38.52|35.92|38.32|35.72|0
1637714400000|2021-11-24 00:40:00|38.42|35.82|38.32|35.72|38.62|36.02|38.32|35.72|0
1637714700000|2021-11-24 00:45:00|38.37|35.77|38.32|35.72|38.42|35.82|38.27|35.67|0
1637715000000|2021-11-24 00:50:00|38.27|35.67|38.71|36.11|38.71|36.11|38.22|35.62|0
1637715300000|2021-11-24 00:55:00|38.76|36.16|38.56|35.96|38.76|36.16|38.56|35.96|0
1637715600000|2021-11-24 01:00:00|38.61|36.01|38.66|36.06|39.06|36.46|38.56|35.96|0
1637715900000|2021-11-24 01:05:00|38.61|36.01|38.61|36.01|38.76|36.16|38.61|36.01|0
1637716200000|2021-11-24 01:10:00|38.56|35.96|38.56|35.96|38.66|36.06|38.56|35.96|0
1637716500000|2021-11-24 01:15:00|38.61|36.01|38.98|36.38|39.05|36.45|38.61|36.01|0
1637716800000|2021-11-24 01:20:00|39|36.4|38.9|36.3|39.1|36.5|38.85|36.25|0
1637717100000|2021-11-24 01:25:00|39|36.4|39|36.4|39.05|36.45|38.8|36.2|0
1637717400000|2021-11-24 01:30:00|38.95|36.35|39.15|36.55|39.2|36.6|38.95|36.35|0
1637717700000|2021-11-24 01:35:00|39.1|36.5|39|36.4|39.25|36.65|38.9|36.3|0
1637718000000|2021-11-24 01:40:00|38.95|36.35|38.95|36.35|39|36.4|38.85|36.25|0
1637718300000|2021-11-24 01:45:00|39|36.4|38.99|36.39|39.1|36.5|38.94|36.34|0
1637718600000|2021-11-24 01:50:00|39.04|36.44|39.14|36.54|39.14|36.54|39.04|36.44|0
1637718900000|2021-11-24 01:55:00|39.09|36.49|38.99|36.39|39.14|36.54|38.89|36.29|0
1637719200000|2021-11-24 02:00:00|38.94|36.34|38.25|35.65|38.94|36.34|38.15|35.55|0
1637719500000|2021-11-24 02:05:00|38.2|35.6|38.17|35.57|38.44|35.84|38.1|35.5|0
1637719800000|2021-11-24 02:10:00|38.15|35.55|38|35.4|38.29|35.69|37.97|35.37|0
1637720100000|2021-11-24 02:15:00|38.05|35.45|38.1|35.5|38.15|35.55|38|35.4|0
1637720400000|2021-11-24 02:20:00|38.05|35.45|37.95|35.35|38.19|35.59|37.95|35.35|0
1637720700000|2021-11-24 02:25:00|38|35.4|38.09|35.49|38.24|35.64|37.95|35.35|0
1637721000000|2021-11-24 02:30:00|38.04|35.44|38.24|35.64|38.29|35.69|38.04|35.44|0
1637721300000|2021-11-24 02:35:00|38.19|35.59|38.21|35.61|38.29|35.69|38.14|35.54|0
1637721600000|2021-11-24 02:40:00|38.24|35.64|38.14|35.54|38.29|35.69|38.04|35.44|0
1637721900000|2021-11-24 02:45:00|38.11|35.51|38.09|35.49|38.19|35.59|38.09|35.49|0
1637722200000|2021-11-24 02:50:00|38.14|35.54|38.18|35.58|38.28|35.68|38.09|35.49|0
1637722500000|2021-11-24 02:55:00|38.13|35.53|38.13|35.53|38.18|35.58|38.04|35.44|0
1637722800000|2021-11-24 03:00:00|38.16|35.56|37.35|34.75|38.23|35.63|37.35|34.75|0
1637723100000|2021-11-24 03:05:00|37.26|34.66|37.4|34.8|37.5|34.9|37.16|34.56|0
1637723400000|2021-11-24 03:10:00|37.35|34.75|37.5|34.9|37.55|34.95|37.3|34.7|0
1637723700000|2021-11-24 03:15:00|37.54|34.94|37.59|34.99|37.69|35.09|37.5|34.9|0
1637724000000|2021-11-24 03:20:00|37.61|35.01|37.78|35.18|37.88|35.28|37.59|34.99|0
1637724300000|2021-11-24 03:25:00|37.74|35.14|38.03|35.43|38.08|35.48|37.74|35.14|0
1637724600000|2021-11-24 03:30:00|37.98|35.38|37.88|35.28|38.03|35.43|37.88|35.28|0
1637724900000|2021-11-24 03:35:00|37.83|35.23|37.88|35.28|38.07|35.47|37.83|35.23|0
1637725200000|2021-11-24 03:40:00|37.83|35.23|37.73|35.13|37.88|35.28|37.73|35.13|0
1637725500000|2021-11-24 03:45:00|37.68|35.08|37.63|35.03|37.68|35.08|37.58|34.98|0
1637725800000|2021-11-24 03:50:00|37.58|34.98|37.73|35.13|37.82|35.22|37.58|34.98|0
1637726100000|2021-11-24 03:55:00|37.78|35.18|37.68|35.08|37.78|35.18|37.63|35.03|0
1637726400000|2021-11-24 04:00:00|37.63|35.03|37.34|34.74|37.68|35.08|37.34|34.74|0
1637726700000|2021-11-24 04:05:00|37.29|34.69|37.24|34.64|37.29|34.69|37.05|34.45|0
1637727000000|2021-11-24 04:10:00|37.29|34.69|36.76|34.16|37.29|34.69|36.76|34.16|0
1637727300000|2021-11-24 04:15:00|36.71|34.11|36.88|34.28|36.88|34.28|36.66|34.06|0
1637727600000|2021-11-24 04:20:00|36.85|34.25|36.76|34.16|36.9|34.3|36.66|34.06|0
1637727900000|2021-11-24 04:25:00|36.8|34.2|36.99|34.39|36.99|34.39|36.76|34.16|0
1637728200000|2021-11-24 04:30:00|36.95|34.35|36.94|34.34|37.04|34.44|36.85|34.25|0
1637728500000|2021-11-24 04:35:00|36.99|34.39|37.09|34.49|37.18|34.58|36.94|34.34|0
1637728800000|2021-11-24 04:40:00|37.06|34.46|37.09|34.49|37.18|34.58|37.06|34.46|0
1637729100000|2021-11-24 04:45:00|37.04|34.44|37.18|34.58|37.18|34.58|36.94|34.34|0
1637729400000|2021-11-24 04:50:00|37.23|34.63|37.18|34.58|37.27|34.67|37.13|34.53|0
1637729700000|2021-11-24 04:55:00|37.23|34.63|37.08|34.48|37.23|34.63|37.03|34.43|0
1637730000000|2021-11-24 05:00:00|37.03|34.43|37.37|34.77|37.42|34.82|37.03|34.43|0
1637730300000|2021-11-24 05:05:00|37.42|34.82|37.41|34.81|37.56|34.96|37.37|34.77|0
1637730600000|2021-11-24 05:10:00|37.44|34.84|37.7|35.1|37.7|35.1|37.32|34.72|0
1637730900000|2021-11-24 05:15:00|37.68|35.08|37.65|35.05|37.85|35.25|37.61|35.01|0
1637731200000|2021-11-24 05:20:00|37.68|35.08|37.65|35.05|37.77|35.17|37.6|35|0
1637731500000|2021-11-24 05:25:00|37.68|35.08|37.85|35.25|37.89|35.29|37.58|34.98|0
1637731800000|2021-11-24 05:30:00|37.89|35.29|38.43|35.83|38.55|35.95|37.89|35.29|0
1637732100000|2021-11-24 05:35:00|38.38|35.78|38.43|35.83|38.48|35.88|38.31|35.71|0
1637732400000|2021-11-24 05:40:00|38.48|35.88|38.63|36.03|38.63|36.03|38.38|35.78|0
1637732700000|2021-11-24 05:45:00|38.6|36|38.58|35.98|38.75|36.15|38.53|35.93|0
1637733000000|2021-11-24 05:50:00|38.53|35.93|38.87|36.27|38.92|36.32|38.48|35.88|0
1637733300000|2021-11-24 05:55:00|38.82|36.22|39.02|36.42|39.02|36.42|38.8|36.2|0
1637733600000|2021-11-24 06:00:00|38.97|36.37|39.32|36.72|39.37|36.77|38.87|36.27|0
1637733900000|2021-11-24 06:05:00|39.27|36.67|39.07|36.47|39.27|36.67|38.87|36.27|0
1637734200000|2021-11-24 06:10:00|39.04|36.44|39.17|36.57|39.22|36.62|39.02|36.42|0
1637734500000|2021-11-24 06:15:00|39.22|36.62|39.31|36.71|39.42|36.82|39.22|36.62|0
1637734800000|2021-11-24 06:20:00|39.39|36.79|39.36|36.76|39.41|36.81|39.31|36.71|0
1637735100000|2021-11-24 06:25:00|39.31|36.71|39.41|36.81|39.41|36.81|39.21|36.61|0
1637735400000|2021-11-24 06:30:00|39.46|36.86|39.46|36.86|39.51|36.91|39.31|36.71|0
1637735700000|2021-11-24 06:35:00|39.41|36.81|39.56|36.96|39.61|37.01|39.41|36.81|0
1637736000000|2021-11-24 06:40:00|39.51|36.91|39.66|37.06|39.81|37.21|39.51|36.91|0
1637736300000|2021-11-24 06:45:00|39.61|37.01|39.33|36.73|39.66|37.06|39.31|36.71|0
1637736600000|2021-11-24 06:50:00|39.36|36.76|39.4|36.8|39.51|36.91|39.3|36.7|0
1637736900000|2021-11-24 06:55:00|39.45|36.85|39.4|36.8|39.71|37.11|39.4|36.8|0
1637737200000|2021-11-24 07:00:00|39.55|36.95|39.6|37|39.75|37.15|39.4|36.8|0
1637737500000|2021-11-24 07:05:00|39.63|37.03|39.7|37.1|39.8|37.2|39.6|37|0
1637737800000|2021-11-24 07:10:00|39.75|37.15|39.35|36.75|39.75|37.15|39.25|36.65|0
1637738100000|2021-11-24 07:15:00|39.32|36.72|39.15|36.55|39.35|36.75|39.05|36.45|0
1637738400000|2021-11-24 07:20:00|39.1|36.5|38.94|36.34|39.15|36.55|38.85|36.25|0
1637738700000|2021-11-24 07:25:00|38.89|36.29|38.74|36.14|39.04|36.44|38.62|36.02|0
1637739000000|2021-11-24 07:30:00|38.79|36.19|38.25|35.65|38.79|36.19|38.2|35.6|0
1637739300000|2021-11-24 07:35:00|38.2|35.6|38.49|35.89|38.54|35.94|38.1|35.5|0
1637739600000|2021-11-24 07:40:00|38.54|35.94|38.69|36.09|38.69|36.09|38.44|35.84|0
1637739900000|2021-11-24 07:45:00|38.66|36.06|38.34|35.74|38.66|36.06|38.34|35.74|0
1637740200000|2021-11-24 07:50:00|38.49|35.89|38.49|35.89|38.69|36.09|38.39|35.79|0
1637740500000|2021-11-24 07:55:00|38.44|35.84|38.34|35.74|38.49|35.89|38.19|35.59|0
1637740800000|2021-11-24 08:00:00|38.39|35.79|38.81|36.21|38.96|36.36|37.69|35.09|0
1637741100000|2021-11-24 08:05:00|38.61|36.41|38.21|36.01|38.78|36.58|38.21|36.01|0
1637741400000|2021-11-24 08:10:00|38.16|35.96|38.11|35.91|38.41|36.21|37.97|35.77|0
1637741700000|2021-11-24 08:15:00|38.06|35.86|38.75|36.55|38.75|36.55|38.06|35.86|0
1637742000000|2021-11-24 08:20:00|38.7|36.5|38.9|36.7|39|36.8|38.36|36.16|0
1637742300000|2021-11-24 08:25:00|38.85|36.65|38.55|36.35|38.95|36.75|38.26|36.06|0
1637742600000|2021-11-24 08:30:00|38.53|36.33|38.72|36.52|38.9|36.7|38.13|35.93|0
1637742900000|2021-11-24 08:35:00|38.7|36.5|38.5|36.3|38.77|36.57|38.35|36.15|0
1637743200000|2021-11-24 08:40:00|38.52|36.32|38.85|36.65|38.85|36.65|38.52|36.32|0
1637743500000|2021-11-24 08:45:00|38.8|36.6|38.75|36.55|38.99|36.79|38.6|36.4|0
1637743800000|2021-11-24 08:50:00|38.72|36.52|38.5|36.3|38.79|36.59|38.35|36.15|0
1637744100000|2021-11-24 08:55:00|38.52|36.32|38.49|36.29|38.59|36.39|38.3|36.1|0
1637744400000|2021-11-24 09:00:00|38.44|36.24|37.81|35.61|38.54|36.34|37.76|35.56|0
1637744700000|2021-11-24 09:05:00|37.76|35.56|38.1|35.9|38.2|36|37.56|35.36|0
1637745000000|2021-11-24 09:10:00|38.15|35.95|38|35.8|38.34|36.14|37.9|35.7|0
1637745300000|2021-11-24 09:15:00|37.95|35.75|38.19|35.99|38.24|36.04|37.61|35.41|0
1637745600000|2021-11-24 09:20:00|38.34|36.14|38.73|36.53|38.73|36.53|38.34|36.14|0
1637745900000|2021-11-24 09:25:00|38.78|36.58|38.68|36.48|38.98|36.78|38.54|36.34|0
1637746200000|2021-11-24 09:30:00|38.63|36.43|38.39|36.19|38.63|36.43|38.29|36.09|0
1637746500000|2021-11-24 09:35:00|38.34|36.14|37.8|35.6|38.34|36.14|37.62|35.42|0
1637746800000|2021-11-24 09:40:00|37.7|35.5|37.36|35.16|37.89|35.69|37.21|35.01|0
1637747100000|2021-11-24 09:45:00|37.45|35.25|37.4|35.2|37.45|35.25|36.88|34.68|0
1637747400000|2021-11-24 09:50:00|37.36|35.16|36.02|33.82|37.36|35.16|35.93|33.73|0
1637747700000|2021-11-24 09:55:00|35.97|33.77|36.25|34.05|36.66|34.46|35.74|33.54|0
1637748000000|2021-11-24 10:00:00|36.21|34.01|36.87|34.67|36.94|34.74|35.92|33.72|0
1637748300000|2021-11-24 10:05:00|36.92|34.72|36.54|34.34|36.97|34.77|36.44|34.24|0
1637748600000|2021-11-24 10:10:00|36.39|34.19|36.96|34.76|36.96|34.76|36.35|34.15|0
1637748900000|2021-11-24 10:15:00|36.94|34.74|37.25|35.05|37.49|35.29|36.94|34.74|0
1637749200000|2021-11-24 10:20:00|37.35|35.15|37.1|34.9|37.39|35.19|36.91|34.71|0
1637749500000|2021-11-24 10:25:00|37.15|34.95|36.84|34.64|37.18|34.98|36.82|34.62|0
1637749800000|2021-11-24 10:30:00|36.82|34.62|36.98|34.78|37.05|34.85|36.58|34.38|0
1637750100000|2021-11-24 10:35:00|37.01|34.81|36.57|34.37|37.1|34.9|36.55|34.35|0
1637750400000|2021-11-24 10:40:00|36.48|34.28|36.76|34.56|36.86|34.66|36.41|34.21|0
1637750700000|2021-11-24 10:45:00|36.69|34.49|36.05|33.85|37.05|34.85|36.05|33.85|0
1637751000000|2021-11-24 10:50:00|35.96|33.76|36.05|33.85|36.19|33.99|35.77|33.57|0
1637751300000|2021-11-24 10:55:00|36.1|33.9|35.44|33.24|36.1|33.9|35.42|33.22|0
1637751600000|2021-11-24 11:00:00|35.49|33.29|35.39|33.19|35.63|33.43|35.26|33.06|0
1637751900000|2021-11-24 11:05:00|35.44|33.24|35.44|33.24|35.63|33.43|35.25|33.05|0
1637752200000|2021-11-24 11:10:00|35.41|33.21|35.39|33.19|35.65|33.45|35.25|33.05|0
1637752500000|2021-11-24 11:15:00|35.48|33.28|38.77|36.57|38.96|36.76|35.1|32.9|0
1637752800000|2021-11-24 11:20:00|38.79|36.59|38.72|36.52|39.23|37.03|38.52|36.32|0
1637753100000|2021-11-24 11:25:00|38.67|36.47|38.81|36.61|38.96|36.76|38.62|36.42|0
1637753400000|2021-11-24 11:30:00|38.84|36.64|39.03|36.83|39.16|36.96|38.67|36.47|0
1637753700000|2021-11-24 11:35:00|39.06|36.86|39.35|37.15|39.35|37.15|39.06|36.86|0
1637754000000|2021-11-24 11:40:00|39.4|37.2|40.1|37.9|40.1|37.9|39.4|37.2|0
1637754300000|2021-11-24 11:45:00|40.05|37.85|40.02|37.82|40.25|38.05|39.8|37.6|0
1637754600000|2021-11-24 11:50:00|40.05|37.85|39.5|37.3|40.15|37.95|39.5|37.3|0
1637754900000|2021-11-24 11:55:00|39.55|37.35|39.05|36.85|39.55|37.35|39.02|36.82|0
1637755200000|2021-11-24 12:00:00|39.2|37|39.2|37|39.74|37.54|39|36.8|0
1637755500000|2021-11-24 12:05:00|39.25|37.05|38.66|36.46|39.25|37.05|38.61|36.41|0
1637755800000|2021-11-24 12:10:00|38.63|36.43|38.65|36.45|39|36.8|38.56|36.36|0
1637756100000|2021-11-24 12:15:00|38.7|36.5|38.95|36.75|39.04|36.84|38.56|36.36|0
1637756400000|2021-11-24 12:20:00|38.9|36.7|38.36|36.16|38.9|36.7|38.36|36.16|0
1637756700000|2021-11-24 12:25:00|38.41|36.21|38.75|36.55|38.94|36.74|38.36|36.16|0
1637757000000|2021-11-24 12:30:00|38.7|36.5|38.7|36.5|38.75|36.55|38.31|36.11|0
1637757300000|2021-11-24 12:35:00|38.75|36.55|38.99|36.79|38.99|36.79|38.55|36.35|0
1637757600000|2021-11-24 12:40:00|38.94|36.74|38.77|36.57|39.19|36.99|38.55|36.35|0
1637757900000|2021-11-24 12:45:00|38.69|36.49|37.92|35.72|38.74|36.54|37.87|35.67|0
1637758200000|2021-11-24 12:50:00|38.08|35.88|38.4|36.2|38.45|36.25|37.92|35.72|0
1637758500000|2021-11-24 12:55:00|38.35|36.15|38.3|36.1|38.5|36.3|38.11|35.91|0
1637758800000|2021-11-24 13:00:00|38.35|36.15|38.39|36.19|38.59|36.39|38.25|36.05|0
1637759100000|2021-11-24 13:05:00|38.35|36.15|38.69|36.49|38.83|36.63|38.35|36.15|0
1637759400000|2021-11-24 13:10:00|38.73|36.53|38.68|36.48|38.78|36.58|38.51|36.31|0
1637759700000|2021-11-24 13:15:00|38.64|36.44|38.29|36.09|38.73|36.53|38.2|36|0
1637760000000|2021-11-24 13:20:00|38.24|36.04|38.58|36.38|38.68|36.48|38.15|35.95|0
1637760300000|2021-11-24 13:25:00|38.68|36.48|38.78|36.58|38.83|36.63|38.44|36.24|0
1637760600000|2021-11-24 13:30:00|38.73|36.53|39.47|37.27|39.62|37.42|38.48|36.28|0
1637760900000|2021-11-24 13:35:00|39.57|37.37|37.54|35.34|39.62|37.42|37.42|35.22|0
1637761200000|2021-11-24 13:40:00|37.52|35.32|38.04|35.84|38.09|35.89|37.37|35.17|0
1637761500000|2021-11-24 13:45:00|38|35.8|37.13|34.93|38|35.8|37.04|34.84|0
1637761800000|2021-11-24 13:50:00|37.09|34.89|36.52|34.32|37.09|34.89|36.34|34.14|0
1637762100000|2021-11-24 13:55:00|36.57|34.37|36.85|34.65|36.9|34.7|36.38|34.18|0
1637762400000|2021-11-24 14:00:00|36.8|34.6|37.22|35.02|37.32|35.12|36.8|34.6|0
1637762700000|2021-11-24 14:05:00|37.18|34.98|37.55|35.35|37.55|35.35|36.1|33.9|0
1637763000000|2021-11-24 14:10:00|37.57|35.37|37.41|35.21|37.74|35.54|36.98|34.78|0
1637763300000|2021-11-24 14:15:00|37.45|35.25|37.45|35.25|37.64|35.44|37.22|35.02|0
1637763600000|2021-11-24 14:20:00|37.5|35.3|37.69|35.49|37.78|35.58|37.21|35.01|0
1637763900000|2021-11-24 14:25:00|37.74|35.54|37.83|35.63|38.17|35.97|37.69|35.49|0
1637764200000|2021-11-24 14:30:00|37.64|35.44|37.45|35.25|38|35.8|36.37|34.17|0
1637764500000|2021-11-24 14:35:00|37.64|35.44|37.11|34.91|38.89|36.69|37.02|34.82|0
1637764800000|2021-11-24 14:40:00|36.97|34.77|36.78|34.58|37.26|35.06|36.37|34.17|0
1637765100000|2021-11-24 14:45:00|36.74|34.54|36.62|34.42|37.63|35.43|36.13|33.93|0
1637765400000|2021-11-24 14:50:00|36.64|34.44|37|34.8|37.35|35.15|36.13|33.93|0
1637765700000|2021-11-24 14:55:00|37.14|34.94|39.16|36.96|39.19|36.99|37.05|34.85|0
1637766000000|2021-11-24 15:00:00|38.87|36.67|40.72|38.52|41.13|38.93|38.22|36.02|0
1637766300000|2021-11-24 15:05:00|40.77|38.57|37.29|35.09|41.23|39.03|37.29|35.09|0
1637766600000|2021-11-24 15:10:00|37.38|35.18|37.24|35.04|37.77|35.57|36.2|34|0
1637766900000|2021-11-24 15:15:00|37.33|35.13|37.28|35.08|37.67|35.47|37|34.8|0
1637767200000|2021-11-24 15:20:00|37.38|35.18|38.2|36|38.49|36.29|37.05|34.85|0
1637767500000|2021-11-24 15:25:00|38.1|35.9|38.88|36.68|39.13|36.93|38.05|35.85|0
1637767800000|2021-11-24 15:30:00|38.98|36.78|38.34|36.14|39.08|36.88|38.29|36.09|0
1637768100000|2021-11-24 15:35:00|38.39|36.19|39.32|37.12|39.42|37.22|38.39|36.19|0
1637768400000|2021-11-24 15:40:00|39.22|37.02|38.14|35.94|39.42|37.22|38.04|35.84|0
1637768700000|2021-11-24 15:45:00|38.24|36.04|38.33|36.13|38.43|36.23|37.71|35.51|0
1637769000000|2021-11-24 15:50:00|38.38|36.18|38.97|36.77|39.22|37.02|38.38|36.18|0
1637769300000|2021-11-24 15:55:00|39.07|36.87|37.88|35.68|39.68|37.48|37.64|35.44|0
1637769600000|2021-11-24 16:00:00|37.83|35.63|37.35|35.15|38.13|35.93|36.97|34.77|0
1637769900000|2021-11-24 16:05:00|37.45|35.25|38.03|35.83|38.22|36.02|37.4|35.2|0
1637770200000|2021-11-24 16:10:00|38.08|35.88|38.76|36.56|38.91|36.71|38.08|35.88|0
1637770500000|2021-11-24 16:15:00|38.86|36.66|39.36|37.16|39.36|37.16|38.71|36.51|0
1637770800000|2021-11-24 16:20:00|39.31|37.11|39.86|37.66|39.86|37.66|39.31|37.11|0
1637771100000|2021-11-24 16:25:00|39.91|37.71|39.38|37.18|40.11|37.91|38.98|36.78|0
1637771400000|2021-11-24 16:30:00|39.48|37.28|38.78|36.58|40.03|37.83|38.78|36.58|0
1637771700000|2021-11-24 16:35:00|38.82|36.62|38.77|36.57|39.02|36.82|38.38|36.18|0
1637772000000|2021-11-24 16:40:00|38.67|36.47|39.05|36.85|39.05|36.85|38.43|36.23|0
1637772300000|2021-11-24 16:45:00|38.97|36.77|39.52|37.32|39.62|37.42|38.82|36.62|0
1637772600000|2021-11-24 16:50:00|39.57|37.37|39.27|37.07|39.67|37.47|39.12|36.92|0
1637772900000|2021-11-24 16:55:00|39.24|37.04|38.72|36.52|39.27|37.07|38.52|36.32|0
1637773200000|2021-11-24 17:00:00|38.77|36.57|38.82|36.62|38.87|36.67|38.37|36.17|0
1637773500000|2021-11-24 17:05:00|38.77|36.57|38.59|36.39|39.06|36.86|38.42|36.22|0
1637773800000|2021-11-24 17:10:00|38.57|36.37|39.41|37.21|39.46|37.26|38.57|36.37|0
1637774100000|2021-11-24 17:15:00|39.36|37.16|38.86|36.66|39.39|37.19|38.61|36.41|0
1637774400000|2021-11-24 17:20:00|38.81|36.61|38.46|36.26|38.86|36.66|38.07|35.87|0
1637774700000|2021-11-24 17:25:00|38.41|36.21|38.09|35.89|38.46|36.26|38.04|35.84|0
1637775000000|2021-11-24 17:30:00|38.04|35.84|38.38|36.18|38.48|36.28|37.99|35.79|0
1637775300000|2021-11-24 17:35:00|38.34|36.14|38.98|36.78|39.03|36.83|38.34|36.14|0
1637775600000|2021-11-24 17:40:00|38.93|36.73|38.93|36.73|39.08|36.88|38.63|36.43|0
1637775900000|2021-11-24 17:45:00|38.98|36.78|39.53|37.33|39.58|37.38|38.93|36.73|0
1637776200000|2021-11-24 17:50:00|39.58|37.38|39.63|37.43|39.73|37.53|39.23|37.03|0
1637776500000|2021-11-24 17:55:00|39.68|37.48|38.57|36.37|39.68|37.48|38.11|35.91|0
1637776800000|2021-11-24 18:00:00|38.62|36.42|38.37|36.17|39.12|36.92|38.32|36.12|0
1637777100000|2021-11-24 18:05:00|38.42|36.22|38.81|36.61|38.91|36.71|38.36|36.16|0
1637777400000|2021-11-24 18:10:00|38.86|36.66|38.86|36.66|39.04|36.84|38.76|36.56|0
1637777700000|2021-11-24 18:15:00|38.91|36.71|38.81|36.61|39.06|36.86|38.71|36.51|0
1637778000000|2021-11-24 18:20:00|38.78|36.58|39.16|36.96|39.21|37.01|38.71|36.51|0
1637778300000|2021-11-24 18:25:00|39.11|36.91|38.91|36.71|39.26|37.06|38.76|36.56|0
1637778600000|2021-11-24 18:30:00|39.06|36.86|38.86|36.66|39.16|36.96|38.76|36.56|0
1637778900000|2021-11-24 18:35:00|38.91|36.71|38.5|36.3|39.11|36.91|38.31|36.11|0
1637779200000|2021-11-24 18:40:00|38.55|36.35|38.6|36.4|38.91|36.71|38.4|36.2|0
1637779500000|2021-11-24 18:45:00|38.55|36.35|38.65|36.45|38.8|36.6|38.35|36.15|0
1637779800000|2021-11-24 18:50:00|38.68|36.48|38.5|36.3|38.75|36.55|38.45|36.25|0
1637780100000|2021-11-24 18:55:00|38.45|36.25|38.2|36|38.5|36.3|38.15|35.95|0
1637780400000|2021-11-24 19:00:00|38.17|35.97|38.1|35.9|39.35|37.15|37.56|35.36|0
1637780700000|2021-11-24 19:05:00|38.15|35.95|36.88|34.68|38.45|36.25|36.78|34.58|0
1637781000000|2021-11-24 19:10:00|36.92|34.72|38.37|36.17|38.95|36.75|35.61|33.41|0
1637781300000|2021-11-24 19:15:00|38.42|36.22|39.42|37.22|39.57|37.37|38.28|36.08|0
1637781600000|2021-11-24 19:20:00|39.47|37.27|39.37|37.17|39.52|37.32|38.97|36.77|0
1637781900000|2021-11-24 19:25:00|39.42|37.22|38.57|36.37|39.52|37.32|38.42|36.22|0
1637782200000|2021-11-24 19:30:00|38.67|36.47|38.96|36.76|39.41|37.21|38.67|36.47|0
1637782500000|2021-11-24 19:35:00|38.91|36.71|38.96|36.76|39.11|36.91|38.76|36.56|0
1637782800000|2021-11-24 19:40:00|39.01|36.81|39.86|37.66|39.92|37.72|38.66|36.46|0
1637783100000|2021-11-24 19:45:00|39.92|37.72|38.96|36.76|40.9|38.7|38.96|36.76|0
1637783400000|2021-11-24 19:50:00|39.01|36.81|39.41|37.21|39.67|37.47|39.01|36.81|0
1637783700000|2021-11-24 19:55:00|39.46|37.26|39.26|37.06|39.66|37.46|39.21|37.01|0
1637784000000|2021-11-24 20:00:00|39.21|37.01|39.26|37.06|39.46|37.26|38.81|36.61|0
1637784300000|2021-11-24 20:05:00|39.31|37.11|40.38|38.18|40.43|38.23|39.21|37.01|0
1637784600000|2021-11-24 20:10:00|40.32|38.12|40.53|38.33|40.53|38.33|40.02|37.82|0
1637784900000|2021-11-24 20:15:00|40.58|38.38|40.68|38.48|40.79|38.59|40.27|38.07|0
1637785200000|2021-11-24 20:20:00|40.63|38.43|40.42|38.22|40.94|38.74|40.42|38.22|0
1637785500000|2021-11-24 20:25:00|40.47|38.27|40.73|38.53|40.89|38.69|40.47|38.27|0
1637785800000|2021-11-24 20:30:00|40.78|38.58|39.6|37.4|40.84|38.64|39.32|37.12|0
1637786100000|2021-11-24 20:35:00|39.55|37.35|40.21|38.01|40.42|38.22|39.55|37.35|0
1637786400000|2021-11-24 20:40:00|40.16|37.96|39.8|37.6|40.21|38.01|39.49|37.29|0
1637786700000|2021-11-24 20:45:00|39.75|37.55|39.49|37.29|39.8|37.6|39.19|36.99|0
1637787000000|2021-11-24 20:50:00|39.64|37.44|40.36|38.16|40.57|38.37|39.64|37.44|0
1637787300000|2021-11-24 20:55:00|40.47|38.27|40.26|38.06|40.57|38.37|39.9|37.7|0
1637787600000|2021-11-24 21:00:00|40.41|38.21|40.51|38.31|40.51|38.31|39.95|37.75|0
1637787900000|2021-11-24 21:05:00|40.46|38.26|40.25|38.05|40.62|38.42|40.2|38|0
1637788200000|2021-11-24 21:10:00|40.36|38.16|40.51|38.31|40.62|38.42|40.25|38.05|0
1637788500000|2021-11-24 21:15:00|40.66|38.06|40.5|37.9|40.71|38.11|40.45|37.85|0
1637788800000|2021-11-24 21:20:00|40.45|37.85|40.66|38.06|40.66|38.06|40.45|37.85|0
1637789100000|2021-11-24 21:25:00|40.71|38.11|40.76|38.16|40.76|38.16|40.55|37.95|0
1637789400000|2021-11-24 21:30:00|40.81|38.21|40.86|38.26|40.97|38.37|40.81|38.21|0
1637789700000|2021-11-24 21:35:00|40.91|38.31|40.96|38.36|40.96|38.36|40.88|38.28|0
1637790000000|2021-11-24 21:40:00|40.99|38.39|41.01|38.41|41.17|38.57|40.96|38.36|0
1637790300000|2021-11-24 21:45:00|40.96|38.36|40.91|38.31|41.01|38.41|40.86|38.26|0
1637790600000|2021-11-24 21:50:00|40.96|38.36|41.01|38.41|41.06|38.46|40.91|38.31|0
1637790900000|2021-11-24 21:55:00|40.96|38.36|40.83|38.23|40.98|38.38|40.83|38.23|0
1637791200000|2021-11-24 22:00:00|40.81|38.21|40.81|38.21|40.81|38.21|40.74|38.14|0
1637913600000|2021-11-26 08:00:00|33.94|30.56|33.11|29.73|34.41|31.03|33.11|29.73|0
1637913900000|2021-11-26 08:05:00|32.74|29.88|31.87|29.01|32.93|30.07|31.87|29.01|0
1637914200000|2021-11-26 08:10:00|31.95|29.09|33.26|30.4|33.26|30.4|31.91|29.05|0
1637914500000|2021-11-26 08:15:00|33.17|30.31|31.34|28.48|33.17|30.31|31.03|28.17|0
1637914800000|2021-11-26 08:20:00|31.38|28.52|31.24|28.38|31.9|29.04|30.17|27.31|0
1637915100000|2021-11-26 08:25:00|31.3|28.44|31.5|28.64|31.76|28.9|30.95|28.09|0
1637915400000|2021-11-26 08:30:00|31.48|28.62|32.9|30.04|34.63|31.77|31.46|28.6|0
1637915700000|2021-11-26 08:35:00|33.11|30.25|35.22|32.36|35.22|32.36|32.88|30.02|0
1637916000000|2021-11-26 08:40:00|35.18|32.32|36.35|33.49|36.39|33.53|35.18|32.32|0
1637916300000|2021-11-26 08:45:00|36.21|33.35|36.39|33.53|36.83|33.97|36|33.14|0
1637916600000|2021-11-26 08:50:00|36.43|33.57|37.22|34.36|37.4|34.54|36.12|33.26|0
1637916900000|2021-11-26 08:55:00|37.27|34.41|38.03|35.17|38.65|35.79|37.22|34.36|0
1637917200000|2021-11-26 09:00:00|38.08|35.22|36.25|33.39|38.26|35.4|35.93|33.07|0
1637917500000|2021-11-26 09:05:00|36.27|33.41|35.6|32.74|36.73|33.87|35.02|32.16|0
1637917800000|2021-11-26 09:10:00|35.64|32.78|35.48|32.62|37.04|34.18|35.05|32.19|0
1637918100000|2021-11-26 09:15:00|35.56|32.7|34.11|31.25|35.56|32.7|33.92|31.06|0
1637918400000|2021-11-26 09:20:00|34.26|31.4|34.4|31.54|35.22|32.36|34.24|31.38|0
1637918700000|2021-11-26 09:25:00|34.36|31.5|33.57|30.71|34.7|31.84|33.48|30.62|0
1637919000000|2021-11-26 09:30:00|33.4|30.54|34.12|31.26|34.64|31.78|33.4|30.54|0
1637919300000|2021-11-26 09:35:00|34.03|31.17|34.88|32.02|34.88|32.02|33.25|30.39|0
1637919600000|2021-11-26 09:40:00|34.92|32.06|34.79|31.93|35.13|32.27|34.47|31.61|0
1637919900000|2021-11-26 09:45:00|34.87|32.01|35.11|32.25|35.69|32.83|34.75|31.89|0
1637920200000|2021-11-26 09:50:00|35.09|32.23|34.64|31.78|35.45|32.59|34.24|31.38|0
1637920500000|2021-11-26 09:55:00|34.62|31.76|34.57|31.71|35.08|32.22|34.36|31.5|0
1637920800000|2021-11-26 10:00:00|34.61|31.75|35.84|32.98|35.95|33.09|34.53|31.67|0
1637921100000|2021-11-26 10:05:00|35.86|33|35.99|33.13|36.08|33.22|35.38|32.52|0
1637921400000|2021-11-26 10:10:00|36.03|33.17|32.45|29.59|36.03|33.17|32.34|29.48|0
1637921700000|2021-11-26 10:15:00|32.43|29.57|31.63|28.77|32.57|29.71|31.63|28.77|0
1637922000000|2021-11-26 10:20:00|31.67|28.81|32.12|29.26|32.49|29.63|31.43|28.57|0
1637922300000|2021-11-26 10:25:00|32.14|29.28|32.65|29.79|32.9|30.04|31.95|29.09|0
1637922600000|2021-11-26 10:30:00|32.73|29.87|31.67|28.81|32.77|29.91|31.59|28.73|0
1637922900000|2021-11-26 10:35:00|31.71|28.85|31.66|28.8|31.79|28.93|31.46|28.6|0
1637923200000|2021-11-26 10:40:00|31.58|28.72|31.46|28.6|31.6|28.74|30.98|28.12|0
1637923500000|2021-11-26 10:45:00|31.44|28.58|30.86|28|31.44|28.58|30.86|28|0
1637923800000|2021-11-26 10:50:00|30.78|27.92|31.22|28.36|31.3|28.44|30.19|27.33|0
1637924100000|2021-11-26 10:55:00|31.34|28.48|31.5|28.64|31.82|28.96|31.06|28.2|0
1637924400000|2021-11-26 11:00:00|31.46|28.6|32.06|29.2|32.06|29.2|31.26|28.4|0
1637924700000|2021-11-26 11:05:00|31.98|29.12|32.93|30.07|33.22|30.36|31.96|29.1|0
1637925000000|2021-11-26 11:10:00|32.97|30.11|32.51|29.65|33.14|30.28|32.1|29.24|0
1637925300000|2021-11-26 11:15:00|32.64|29.78|32.47|29.61|33.05|30.19|32.31|29.45|0
1637925600000|2021-11-26 11:20:00|32.51|29.65|32.39|29.53|33.18|30.32|32.26|29.4|0
1637925900000|2021-11-26 11:25:00|32.35|29.49|32.39|29.53|32.88|30.02|32.35|29.49|0
1637926200000|2021-11-26 11:30:00|32.34|29.48|31.57|28.71|32.43|29.57|31.41|28.55|0
1637926500000|2021-11-26 11:35:00|31.53|28.67|31.67|28.81|31.69|28.83|31.05|28.19|0
1637926800000|2021-11-26 11:40:00|31.59|28.73|32.28|29.42|32.53|29.67|31.59|28.73|0
1637927100000|2021-11-26 11:45:00|32.24|29.38|31.52|28.66|32.44|29.58|31.44|28.58|0
1637927400000|2021-11-26 11:50:00|31.41|28.55|31.76|28.9|31.96|29.1|31.35|28.49|0
1637927700000|2021-11-26 11:55:00|31.8|28.94|31.39|28.53|31.8|28.94|31.23|28.37|0
1637928000000|2021-11-26 12:00:00|31.59|28.73|32.58|29.72|32.62|29.76|31.39|28.53|0
1637928300000|2021-11-26 12:05:00|32.6|29.74|32.7|29.84|32.87|30.01|32.29|29.43|0
1637928600000|2021-11-26 12:10:00|32.8|29.94|33.07|30.21|33.5|30.64|32.49|29.63|0
1637928900000|2021-11-26 12:15:00|33.16|30.3|33.11|30.25|33.37|30.51|32.91|30.05|0
1637929200000|2021-11-26 12:20:00|33.07|30.21|31.35|28.49|33.45|30.59|31.35|28.49|0
1637929500000|2021-11-26 12:25:00|31.32|28.46|30.86|28|31.51|28.65|30.58|27.72|0
1637929800000|2021-11-26 12:30:00|30.84|27.98|31.18|28.32|31.83|28.97|30.82|27.96|0
1637930100000|2021-11-26 12:35:00|31.06|28.2|31.26|28.4|31.51|28.65|30.9|28.04|0
1637930400000|2021-11-26 12:40:00|31.22|28.36|31.38|28.52|31.46|28.6|30.94|28.08|0
1637930700000|2021-11-26 12:45:00|31.34|28.48|31.95|29.09|32.08|29.22|31.34|28.48|0
1637931000000|2021-11-26 12:50:00|31.87|29.01|31.22|28.36|31.87|29.01|31.22|28.36|0
1637931300000|2021-11-26 12:55:00|31.18|28.32|31.05|28.19|31.46|28.6|30.85|27.99|0
1637931600000|2021-11-26 13:00:00|31.13|28.27|30.85|27.99|31.13|28.27|30.22|27.36|0
1637931900000|2021-11-26 13:05:00|30.89|28.03|31.58|28.72|31.78|28.92|30.69|27.83|0
1637932200000|2021-11-26 13:10:00|31.62|28.76|31.05|28.19|31.91|29.05|31.05|28.19|0
1637932500000|2021-11-26 13:15:00|31.13|28.27|31.13|28.27|31.21|28.35|30.77|27.91|0
1637932800000|2021-11-26 13:20:00|31.09|28.23|31.9|29.04|31.9|29.04|30.89|28.03|0
1637933100000|2021-11-26 13:25:00|31.82|28.96|31.04|28.18|31.86|29|31|28.14|0
1637933400000|2021-11-26 13:30:00|31|28.14|30.76|27.9|31.04|28.18|30.64|27.78|0
1637933700000|2021-11-26 13:35:00|30.8|27.94|31.08|28.22|31.41|28.55|30.76|27.9|0
1637934000000|2021-11-26 13:40:00|31.04|28.18|30.48|27.62|31.12|28.26|30.48|27.62|0
1637934300000|2021-11-26 13:45:00|30.56|27.7|30.4|27.54|31.08|28.22|30.36|27.5|0
1637934600000|2021-11-26 13:50:00|30.44|27.58|30.88|28.02|30.96|28.1|30.32|27.46|0
1637934900000|2021-11-26 13:55:00|30.8|27.94|31.04|28.18|31.16|28.3|30.64|27.78|0
1637935200000|2021-11-26 14:00:00|30.96|28.1|31.08|28.22|31.16|28.3|30.76|27.9|0
1637935500000|2021-11-26 14:05:00|31.05|28.19|31.68|28.82|31.68|28.82|31.04|28.18|0
1637935800000|2021-11-26 14:10:00|31.72|28.86|31.6|28.74|32.43|29.57|31.6|28.74|0
1637936100000|2021-11-26 14:15:00|31.72|28.86|31.44|28.58|31.97|29.11|31.44|28.58|0
1637936400000|2021-11-26 14:20:00|31.52|28.66|31.84|28.98|31.93|29.07|31.4|28.54|0
1637936700000|2021-11-26 14:25:00|31.8|28.94|32.34|29.48|32.38|29.52|31.47|28.61|0
1637937000000|2021-11-26 14:30:00|32.23|29.37|34.04|31.18|34.04|31.18|31.68|28.82|0
1637937300000|2021-11-26 14:35:00|34.13|31.27|33.09|30.23|34.83|31.97|32.71|29.85|0
1637937600000|2021-11-26 14:40:00|32.97|30.11|31.39|28.53|33.35|30.49|31.29|28.43|0
1637937900000|2021-11-26 14:45:00|31.31|28.45|29.64|26.78|31.31|28.45|29.56|26.7|0
1637938200000|2021-11-26 14:50:00|29.72|26.86|30.4|27.54|30.82|27.96|29.41|26.55|0
1637938500000|2021-11-26 14:55:00|30.42|27.56|33.81|30.95|34.11|31.25|29.31|26.45|0
1637938800000|2021-11-26 15:00:00|33.44|30.58|31.63|28.77|33.56|30.7|31.63|28.77|0
1637939100000|2021-11-26 15:05:00|31.79|28.93|33.29|30.43|34.21|31.35|31.71|28.85|0
1637939400000|2021-11-26 15:10:00|33.21|30.35|32.51|29.65|33.29|30.43|32.11|29.25|0
1637939700000|2021-11-26 15:15:00|32.31|29.45|32.11|29.25|32.59|29.73|30.9|28.04|0
1637940000000|2021-11-26 15:20:00|32.07|29.21|33.08|30.22|33.79|30.93|32.07|29.21|0
1637940300000|2021-11-26 15:25:00|33.21|30.35|34.08|31.22|34.08|31.22|32.63|29.77|0
1637940600000|2021-11-26 15:30:00|34|31.14|34.13|30.83|34.38|31.52|33.14|29.84|0
1637940900000|2021-11-26 15:35:00|34.26|30.96|34.8|30.84|35.31|31.46|33.88|30.58|0
1637941200000|2021-11-26 15:40:00|34.75|30.79|33.91|29.95|35.18|31.22|33.62|29.66|0
1637941500000|2021-11-26 15:45:00|33.87|29.91|33.97|30.01|34.12|30.16|33.13|29.17|0
1637941800000|2021-11-26 15:50:00|33.95|29.99|32.98|29.02|34.12|30.16|32.92|28.96|0
1637942100000|2021-11-26 15:55:00|33|29.04|33.08|29.12|33.21|29.25|32.28|28.32|0
1637942400000|2021-11-26 16:00:00|32.92|28.96|31.49|27.53|32.92|28.96|31.49|27.53|0
1637942700000|2021-11-26 16:05:00|31.65|27.69|32.76|28.8|32.92|28.96|31.65|27.69|0
1637943000000|2021-11-26 16:10:00|32.68|28.72|31.31|27.35|32.86|28.9|31.25|27.29|0
1637943300000|2021-11-26 16:15:00|31.33|27.37|30.33|26.37|31.52|27.56|30.1|26.14|0
1637943600000|2021-11-26 16:20:00|30.29|26.33|33.12|29.16|34.2|30.24|28.74|24.78|0
1637943900000|2021-11-26 16:25:00|33.16|29.2|32.85|28.89|33.89|29.93|32.33|28.37|0
1637944200000|2021-11-26 16:30:00|32.79|28.83|32.53|28.57|33.09|29.13|32.17|28.21|0
1637944500000|2021-11-26 16:35:00|32.61|28.65|31.64|27.68|34.73|30.77|31.64|27.68|0
1637944800000|2021-11-26 16:40:00|31.62|27.66|33.15|29.19|33.35|29.39|31.5|27.54|0
1637945100000|2021-11-26 16:45:00|33.11|29.15|32.91|28.95|33.65|29.69|32.71|28.75|0
1637945400000|2021-11-26 16:50:00|33.07|29.11|31.57|27.61|33.27|29.31|31.53|27.57|0
1637945700000|2021-11-26 16:55:00|31.53|27.57|32.51|28.55|32.87|28.91|31.53|27.57|0
1637946000000|2021-11-26 17:00:00|32.59|28.63|32.67|28.71|33.27|29.31|31.99|28.03|0
1637946300000|2021-11-26 17:05:00|32.74|28.78|33.96|30|34.16|30.2|32.59|28.63|0
1637946600000|2021-11-26 17:10:00|34|30.04|33.59|29.63|34.6|30.64|33.1|29.14|0
1637946900000|2021-11-26 17:15:00|33.55|29.59|33.14|29.18|33.79|29.83|33.06|29.1|0
1637947200000|2021-11-26 17:20:00|33.1|29.14|33.99|30.03|34.04|30.08|32.9|28.94|0
1637947500000|2021-11-26 17:25:00|33.91|29.95|35.25|31.29|35.25|31.29|33.91|29.95|0
1637947800000|2021-11-26 17:30:00|35.14|31.18|35.76|31.8|35.86|31.9|35.01|31.05|0
1637948100000|2021-11-26 17:35:00|35.8|31.84|36.12|32.16|36.66|32.7|35.8|31.84|0
1637948400000|2021-11-26 17:40:00|36.1|32.14|35.41|31.45|36.25|32.29|34.95|30.99|0
1637948700000|2021-11-26 17:45:00|35.33|31.37|33.5|29.54|35.45|31.49|33.5|29.54|0
1637949000000|2021-11-26 17:50:00|33.09|29.13|30.75|26.79|33.09|29.13|30.75|26.79|0
1637949300000|2021-11-26 17:55:00|30.82|26.86|32.49|28.53|34.52|30.56|30.75|26.79|0
1637949600000|2021-11-26 18:00:00|33.49|29.53|32.33|28.37|33.49|29.53|31.69|27.73|0
1637949900000|2021-11-26 18:05:00|32.09|28.13|30.37|26.41|32.37|28.41|30.29|26.33|0
1637950200000|2021-11-26 18:10:00|30.44|26.48|35.31|31.35|35.74|31.78|30.33|26.37|0
1637950500000|2021-11-26 18:15:00|35.39|31.43|35.44|31.48|35.48|31.52|35.39|31.43|0
1638173100000|2021-11-29 08:05:00|36.1|33.9|35.38|33.18|36.77|34.57|35.3|33.1|0
1638173400000|2021-11-29 08:10:00|35.34|33.14|34.99|32.79|35.52|33.32|34.4|32.2|0
1638173700000|2021-11-29 08:15:00|35.03|32.83|35.07|32.87|35.96|33.76|35.03|32.83|0
1638174000000|2021-11-29 08:20:00|34.99|32.79|34.87|32.67|35.42|33.22|34.85|32.65|0
1638174300000|2021-11-29 08:25:00|34.81|32.61|34.33|32.13|34.85|32.65|34.33|32.13|0
1638174600000|2021-11-29 08:30:00|34.37|32.17|35.29|33.09|35.55|33.35|34.29|32.09|0
1638174900000|2021-11-29 08:35:00|35.24|33.04|34.96|32.76|35.47|33.27|34.85|32.65|0
1638175200000|2021-11-29 08:40:00|34.98|32.78|34.85|32.65|35.11|32.91|34.33|32.13|0
1638175500000|2021-11-29 08:45:00|34.87|32.67|34.35|32.15|34.89|32.69|34.28|32.08|0
1638175800000|2021-11-29 08:50:00|34.28|32.08|34.07|31.87|34.46|32.26|34.07|31.87|0
1638176100000|2021-11-29 08:55:00|34.02|31.82|34.58|32.38|34.58|32.38|33.77|31.57|0
1638176400000|2021-11-29 09:00:00|34.63|32.43|34.49|32.29|34.78|32.58|34.17|31.97|0
1638176700000|2021-11-29 09:05:00|34.47|32.27|35.3|33.1|35.37|33.17|34.45|32.25|0
1638177000000|2021-11-29 09:10:00|35.37|33.17|35.54|33.34|36.08|33.88|35.01|32.81|0
1638177300000|2021-11-29 09:15:00|35.63|33.43|34.88|32.68|35.76|33.56|34.71|32.51|0
1638177600000|2021-11-29 09:20:00|34.92|32.72|35.19|32.99|35.19|32.99|34.53|32.33|0
1638177900000|2021-11-29 09:25:00|35.16|32.96|35.01|32.81|35.16|32.96|34.49|32.29|0
1638178200000|2021-11-29 09:30:00|35.05|32.85|34.27|32.07|35.1|32.9|34.05|31.85|0
1638178500000|2021-11-29 09:35:00|34.31|32.11|34.05|31.85|34.31|32.11|33.84|31.64|0
1638178800000|2021-11-29 09:40:00|33.97|31.77|33.97|31.77|34.22|32.02|33.71|31.51|0
1638179100000|2021-11-29 09:45:00|33.88|31.68|33.96|31.76|34.07|31.87|33.71|31.51|0
1638179400000|2021-11-29 09:50:00|34.05|31.85|33.75|31.55|34.31|32.11|33.62|31.42|0
1638179700000|2021-11-29 09:55:00|33.79|31.59|33.54|31.34|33.96|31.76|33.49|31.29|0
1638180000000|2021-11-29 10:00:00|33.62|31.42|34.17|31.97|34.26|32.06|33.54|31.34|0
1638180300000|2021-11-29 10:05:00|34.19|31.99|34.26|32.06|34.35|32.15|33.96|31.76|0
1638180600000|2021-11-29 10:10:00|34.3|32.1|33.66|31.46|34.34|32.14|33.36|31.16|0
1638180900000|2021-11-29 10:15:00|33.61|31.41|34.28|32.08|34.32|32.12|32.74|30.54|0
1638181200000|2021-11-29 10:20:00|34.49|32.29|34.97|32.77|35.06|32.86|34.41|32.21|0
1638181500000|2021-11-29 10:25:00|34.95|32.75|35.28|33.08|35.45|33.25|34.93|32.73|0
1638181800000|2021-11-29 10:30:00|35.32|33.12|35.14|32.94|35.32|33.12|34.93|32.73|0
1638182100000|2021-11-29 10:35:00|35.19|32.99|34.02|31.82|35.23|33.03|33.76|31.56|0
1638182400000|2021-11-29 10:40:00|33.97|31.77|33.76|31.56|34.14|31.94|33.71|31.51|0
1638182700000|2021-11-29 10:45:00|33.67|31.47|34.14|31.94|34.27|32.07|33.58|31.38|0
1638183000000|2021-11-29 10:50:00|34.12|31.92|34.66|32.46|34.66|32.46|34.01|31.81|0
1638183300000|2021-11-29 10:55:00|34.62|32.42|33.79|31.59|35.43|33.23|33.79|31.59|0
1638183600000|2021-11-29 11:00:00|33.82|31.62|34.25|32.05|34.25|32.05|33.73|31.53|0
1638183900000|2021-11-29 11:05:00|34.21|32.01|34.25|32.05|34.34|32.14|34.03|31.83|0
1638184200000|2021-11-29 11:10:00|34.2|32|34.27|32.07|34.55|32.35|34.16|31.96|0
1638184500000|2021-11-29 11:15:00|34.33|32.13|34.11|31.91|34.51|32.31|33.9|31.7|0
1638184800000|2021-11-29 11:20:00|34.07|31.87|34.42|32.22|34.46|32.26|33.92|31.72|0
1638185100000|2021-11-29 11:25:00|34.37|32.17|34.11|31.91|34.55|32.35|33.98|31.78|0
1638185400000|2021-11-29 11:30:00|34.07|31.87|34.17|31.97|34.28|32.08|34.07|31.87|0
1638185700000|2021-11-29 11:35:00|34.2|32|34|31.8|34.2|32|33.98|31.78|0
1638186000000|2021-11-29 11:40:00|34.02|31.82|33.89|31.69|34.11|31.91|33.8|31.6|0
1638186300000|2021-11-29 11:45:00|33.93|31.73|33.8|31.6|34.02|31.82|33.8|31.6|0
1638186600000|2021-11-29 11:50:00|33.82|31.62|33.37|31.17|33.82|31.62|33.37|31.17|0
1638186900000|2021-11-29 11:55:00|33.35|31.15|33.28|31.08|33.89|31.69|33.28|31.08|0
1638187200000|2021-11-29 12:00:00|33.24|31.04|33.58|31.38|33.9|31.7|32.98|30.78|0
1638187500000|2021-11-29 12:05:00|33.62|31.42|33.67|31.47|33.71|31.51|33.28|31.08|0
1638187800000|2021-11-29 12:10:00|33.64|31.44|33.32|31.12|33.73|31.53|33.24|31.04|0
1638188100000|2021-11-29 12:15:00|33.36|31.16|33.32|31.12|33.49|31.29|33.24|31.04|0
1638188400000|2021-11-29 12:20:00|33.38|31.18|33.4|31.2|33.73|31.53|33.28|31.08|0
1638188700000|2021-11-29 12:25:00|33.32|31.12|32.96|30.76|33.53|31.33|32.96|30.76|0
1638189000000|2021-11-29 12:30:00|32.94|30.74|33.66|31.46|33.74|31.54|32.85|30.65|0
1638189300000|2021-11-29 12:35:00|33.7|31.5|34.17|31.97|34.17|31.97|33.66|31.46|0
1638189600000|2021-11-29 12:40:00|34.13|31.93|34.13|31.93|34.26|32.06|33.96|31.76|0
1638189900000|2021-11-29 12:45:00|34.17|31.97|34.35|32.15|34.39|32.19|34.04|31.84|0
1638190200000|2021-11-29 12:50:00|34.37|32.17|34.04|31.84|34.39|32.19|33.95|31.75|0
1638190500000|2021-11-29 12:55:00|34.08|31.88|33.89|31.69|34.26|32.06|33.85|31.65|0
1638190800000|2021-11-29 13:00:00|33.97|31.77|33.33|31.13|34|31.8|33.29|31.09|0
1638191100000|2021-11-29 13:05:00|33.29|31.09|33.24|31.04|33.58|31.38|33.01|30.81|0
1638191400000|2021-11-29 13:10:00|33.33|31.13|33.75|31.55|33.75|31.55|33.28|31.08|0
1638191700000|2021-11-29 13:15:00|33.71|31.51|33.84|31.64|33.93|31.73|33.54|31.34|0
1638192000000|2021-11-29 13:20:00|33.8|31.6|33.99|31.79|34.01|31.81|33.71|31.51|0
1638192300000|2021-11-29 13:25:00|34.01|31.81|33.49|31.29|34.14|31.94|33.43|31.23|0
1638192600000|2021-11-29 13:30:00|33.53|31.33|34.05|31.85|34.31|32.11|33.53|31.33|0
1638192900000|2021-11-29 13:35:00|34.09|31.89|34.27|32.07|34.27|32.07|33.92|31.72|0
1638193200000|2021-11-29 13:40:00|34.31|32.11|34.84|32.64|35.06|32.86|34.27|32.07|0
1638193500000|2021-11-29 13:45:00|34.88|32.68|35.55|33.35|35.7|33.5|34.79|32.59|0
1638193800000|2021-11-29 13:50:00|35.59|33.39|36.13|33.93|36.22|34.02|35.55|33.35|0
1638194100000|2021-11-29 13:55:00|36.09|33.89|35.86|33.66|36.09|33.89|35.72|33.52|0
1638194400000|2021-11-29 14:00:00|35.9|33.7|36.72|34.52|36.72|34.52|35.86|33.66|0
1638194700000|2021-11-29 14:05:00|36.77|34.57|36.22|34.02|36.82|34.62|36.13|33.93|0
1638195000000|2021-11-29 14:10:00|36.17|33.97|35.99|33.79|36.22|34.02|35.85|33.65|0
1638195300000|2021-11-29 14:15:00|36.03|33.83|35.76|33.56|36.03|33.83|35.76|33.56|0
1638195600000|2021-11-29 14:20:00|35.72|33.52|35.72|33.52|35.76|33.56|35.58|33.38|0
1638195900000|2021-11-29 14:25:00|35.67|33.47|36.03|33.83|36.49|34.29|35.67|33.47|0
1638196200000|2021-11-29 14:30:00|35.98|33.78|35.04|32.84|36.85|34.65|34.91|32.71|0
1638196500000|2021-11-29 14:35:00|34.95|32.75|35.13|32.93|35.17|32.97|34.34|32.14|0
1638196800000|2021-11-29 14:40:00|35.04|32.84|34.31|32.11|35.08|32.88|34.31|32.11|0
1638197100000|2021-11-29 14:45:00|34.53|32.33|34.01|31.81|34.53|32.33|32.89|30.69|0
1638197400000|2021-11-29 14:50:00|33.79|31.59|33.23|31.03|34.05|31.85|33.12|30.92|0
1638197700000|2021-11-29 14:55:00|33.14|30.94|33.1|30.9|34.14|31.94|32.93|30.73|0
1638198000000|2021-11-29 15:00:00|33.01|30.81|32.63|30.43|33.79|31.59|32.59|30.39|0
1638198300000|2021-11-29 15:05:00|32.46|30.26|33.1|30.9|33.23|31.03|32.21|30.01|0
1638198600000|2021-11-29 15:10:00|33.05|30.85|32.67|30.47|33.66|31.46|32.67|30.47|0
1638198900000|2021-11-29 15:15:00|32.8|30.6|33.48|31.28|33.57|31.37|32.54|30.34|0
1638199200000|2021-11-29 15:20:00|33.44|31.24|33.26|31.06|33.44|31.24|32.58|30.38|0
1638199500000|2021-11-29 15:25:00|33.31|31.11|31.91|29.71|33.48|31.28|31.82|29.62|0
1638199800000|2021-11-29 15:30:00|31.86|29.66|31.82|29.62|32.24|30.04|31.08|28.88|0
1638200100000|2021-11-29 15:35:00|31.78|29.58|31.7|29.5|32.49|30.29|29.82|27.62|0
1638200400000|2021-11-29 15:40:00|31.66|29.46|32.33|30.13|32.5|30.3|31.17|28.97|0
1638200700000|2021-11-29 15:45:00|32.29|30.09|32.06|29.86|32.79|30.59|31.95|29.75|0
1638201000000|2021-11-29 15:50:00|32.02|29.82|32.08|29.88|32.79|30.59|31.71|29.51|0
1638201300000|2021-11-29 15:55:00|32.24|30.04|32.83|30.63|32.96|30.76|32.24|30.04|0
1638201600000|2021-11-29 16:00:00|32.87|30.67|33.08|30.88|33.3|31.1|32.33|30.13|0
1638201900000|2021-11-29 16:05:00|33.13|30.93|33.77|31.57|34.09|31.89|33.04|30.84|0
1638202200000|2021-11-29 16:10:00|33.85|31.65|33.77|31.57|34.07|31.87|33.59|31.39|0
1638202500000|2021-11-29 16:15:00|33.72|31.52|33.51|31.31|34.11|31.91|33.46|31.26|0
1638202800000|2021-11-29 16:20:00|33.55|31.35|34.15|31.95|34.29|32.09|33.46|31.26|0
1638203100000|2021-11-29 16:25:00|34.02|31.82|32.01|29.81|34.5|32.3|31.88|29.68|0
1638203400000|2021-11-29 16:30:00|32.14|29.94|32.71|30.51|33.29|31.09|32.14|29.94|0
1638203700000|2021-11-29 16:35:00|32.64|30.44|33.59|31.39|33.77|31.57|32.64|30.44|0
1638204000000|2021-11-29 16:40:00|33.68|31.48|32.81|30.61|34.12|31.92|31.78|29.58|0
1638204300000|2021-11-29 16:45:00|32.85|30.65|32.46|30.26|33.07|30.87|32.46|30.26|0
1638204600000|2021-11-29 16:50:00|32.42|30.22|32.78|30.58|33.02|30.82|32.29|30.09|0
1638204900000|2021-11-29 16:55:00|32.76|30.56|33.15|30.95|33.15|30.95|32.72|30.52|0
1638205200000|2021-11-29 17:00:00|33.2|31|33.68|31.48|33.72|31.52|33.11|30.91|0
1638205500000|2021-11-29 17:05:00|33.81|31.61|33.9|31.7|34.34|32.14|33.81|31.61|0
1638205800000|2021-11-29 17:10:00|33.94|31.74|33.99|31.79|34.12|31.92|33.81|31.61|0
1638206100000|2021-11-29 17:15:00|33.94|31.74|34.75|32.55|34.79|32.59|33.94|31.74|0
1638206400000|2021-11-29 17:20:00|34.7|32.5|35.43|33.23|35.43|33.23|34.7|32.5|0
1638206700000|2021-11-29 17:25:00|35.47|33.27|30.12|27.92|36.94|34.74|29.36|27.16|0
1638207000000|2021-11-29 17:30:00|30.17|27.97|31.01|28.81|31.06|28.86|30.08|27.88|0
1638207300000|2021-11-29 17:35:00|30.97|28.77|30.73|28.53|31.23|29.03|30.63|28.43|0
1638207600000|2021-11-29 17:40:00|30.71|28.51|31.1|28.9|31.1|28.9|30.71|28.51|0
1638207900000|2021-11-29 17:45:00|31.05|28.85|31.05|28.85|31.18|28.98|30.93|28.73|0
1638208200000|2021-11-29 17:50:00|31.01|28.81|30.58|28.38|31.05|28.85|30.58|28.38|0
1638208500000|2021-11-29 17:55:00|30.62|28.42|30.92|28.72|31.05|28.85|30.62|28.42|0
1638208800000|2021-11-29 18:00:00|30.96|28.76|31.09|28.89|31.22|29.02|30.96|28.76|0
1638209100000|2021-11-29 18:05:00|31.05|28.85|31.52|29.32|31.61|29.41|30.96|28.76|0
1638209400000|2021-11-29 18:10:00|31.57|29.37|31.05|28.85|31.65|29.45|30.96|28.76|0
1638209700000|2021-11-29 18:15:00|31.09|28.89|30.81|28.61|31.26|29.06|30.53|28.33|0
1638210000000|2021-11-29 18:20:00|30.83|28.63|30.57|28.37|30.92|28.72|30.4|28.2|0
1638210300000|2021-11-29 18:25:00|30.53|28.33|30.79|28.59|30.79|28.59|30.32|28.12|0
1638210600000|2021-11-29 18:30:00|30.83|28.63|31|28.8|31.26|29.06|30.7|28.5|0
1638210900000|2021-11-29 18:35:00|30.96|28.76|30.1|27.9|31|28.8|30.06|27.86|0
1638211200000|2021-11-29 18:40:00|30.15|27.95|30.33|28.13|30.48|28.28|30.1|27.9|0
1638211500000|2021-11-29 18:45:00|30.36|28.16|30.78|28.58|30.78|28.58|30.31|28.11|0
1638211800000|2021-11-29 18:50:00|30.74|28.54|30.69|28.49|30.74|28.54|30.4|28.2|0
1638212100000|2021-11-29 18:55:00|30.74|28.54|31.08|28.88|31.12|28.92|30.69|28.49|0
1638212400000|2021-11-29 19:00:00|31.12|28.92|30.9|28.7|31.16|28.96|30.52|28.32|0
1638212700000|2021-11-29 19:05:00|30.86|28.66|30.82|28.62|31.12|28.92|30.69|28.49|0
1638213000000|2021-11-29 19:10:00|30.77|28.57|30.94|28.74|31.03|28.83|30.77|28.57|0
1638213300000|2021-11-29 19:15:00|30.99|28.79|30.6|28.4|30.99|28.79|30.47|28.27|0
1638213600000|2021-11-29 19:20:00|30.56|28.36|30.56|28.36|30.9|28.7|30.43|28.23|0
1638213900000|2021-11-29 19:25:00|30.6|28.4|30.51|28.31|30.77|28.57|30.39|28.19|0
1638214200000|2021-11-29 19:30:00|30.56|28.36|30.39|28.19|30.68|28.48|30.13|27.93|0
1638214500000|2021-11-29 19:35:00|30.43|28.23|29.96|27.76|30.43|28.23|29.76|27.56|0
1638214800000|2021-11-29 19:40:00|30|27.8|30.34|28.14|30.47|28.27|30|27.8|0
1638215100000|2021-11-29 19:45:00|30.38|28.18|30.3|28.1|30.55|28.35|30.17|27.97|0
1638215400000|2021-11-29 19:50:00|30.34|28.14|29.96|27.76|30.76|28.56|29.96|27.76|0
1638215700000|2021-11-29 19:55:00|30|27.8|30.21|28.01|30.21|28.01|29.87|27.67|0
1638216000000|2021-11-29 20:00:00|30.17|27.97|30.17|27.97|30.51|28.31|30.17|27.97|0
1638216300000|2021-11-29 20:05:00|30.21|28.01|30.42|28.22|30.5|28.3|29.79|27.59|0
1638216600000|2021-11-29 20:10:00|30.46|28.26|30.89|28.69|30.93|28.73|30.25|28.05|0
1638216900000|2021-11-29 20:15:00|30.84|28.64|30.84|28.64|31.27|29.07|30.54|28.34|0
1638217200000|2021-11-29 20:20:00|30.82|28.62|30.41|28.21|30.84|28.64|30.16|27.96|0
1638217500000|2021-11-29 20:25:00|30.33|28.13|30.33|28.13|30.63|28.43|30.12|27.92|0
1638217800000|2021-11-29 20:30:00|30.29|28.09|30.62|28.42|30.62|28.42|29.95|27.75|0
1638218100000|2021-11-29 20:35:00|30.58|28.38|30.75|28.55|30.88|28.68|30.07|27.87|0
1638218400000|2021-11-29 20:40:00|30.8|28.6|30.33|28.13|30.8|28.6|29.99|27.79|0
1638218700000|2021-11-29 20:45:00|30.29|28.09|32.55|30.35|32.64|30.44|30.08|27.88|0
1638219000000|2021-11-29 20:50:00|32.11|29.91|32.52|30.32|32.65|30.45|31.4|29.2|0
1638219300000|2021-11-29 20:55:00|32.43|30.23|31.07|28.87|32.83|30.63|31.07|28.87|0
1638219600000|2021-11-29 21:00:00|31.28|29.08|31.49|29.29|31.87|29.67|31.28|29.08|0
1638219900000|2021-11-29 21:05:00|31.53|29.33|32.04|29.84|32.13|29.93|31.53|29.33|0
1638220200000|2021-11-29 21:10:00|32.13|29.93|31.91|29.71|32.39|30.19|31.83|29.63|0
1638220500000|2021-11-29 21:15:00|31.87|29.67|32.32|29.72|32.41|29.81|31.87|29.34|0
1638220800000|2021-11-29 21:20:00|32.37|29.77|32.37|29.77|32.54|29.94|32.28|29.68|0
1638221100000|2021-11-29 21:25:00|32.32|29.72|32.24|29.64|32.45|29.85|32.19|29.59|0
1638221400000|2021-11-29 21:30:00|32.28|29.68|32.41|29.81|32.62|30.02|32.28|29.68|0
1638221700000|2021-11-29 21:35:00|32.45|29.85|32.62|30.02|32.75|30.15|32.45|29.85|0
1638222000000|2021-11-29 21:40:00|32.67|30.07|32.71|30.11|32.71|30.11|32.62|30.02|0
1638222300000|2021-11-29 21:45:00|32.75|30.15|32.66|30.06|32.79|30.19|32.62|30.02|0
1638222600000|2021-11-29 21:50:00|32.71|30.11|32.79|30.19|32.84|30.24|32.66|30.06|0
1638222900000|2021-11-29 21:55:00|32.75|30.15|32.51|29.91|32.79|30.19|32.44|29.84|0
1638223200000|2021-11-29 22:00:00|32.48|29.88|32.49|29.89|32.49|29.89|32.47|29.87|0
1638223500000|2021-11-29 22:05:00|32.47|29.87|32.43|29.83|32.53|29.93|32.33|29.73|0
1638223800000|2021-11-29 22:10:00|32.44|29.84|32.53|29.93|32.53|29.93|32.31|29.71|0
1638224100000|2021-11-29 22:15:00|32.48|29.88|32.35|29.75|32.51|29.91|32.35|29.75|0
1638224400000|2021-11-29 22:20:00|32.36|29.76|32.36|29.76|32.38|29.78|32.35|29.75|0
1638224700000|2021-11-29 22:25:00|32.49|29.89|32.51|29.91|32.54|29.94|32.49|29.89|0
1638225000000|2021-11-29 22:30:00|32.52|29.92|32.48|29.88|32.52|29.92|32.47|29.87|0
1638225300000|2021-11-29 22:35:00|32.66|30.06|32.71|30.11|32.71|30.11|32.49|29.89|0
1638225600000|2021-11-29 22:40:00|32.72|30.12|32.78|30.18|32.79|30.19|32.71|30.11|0
1638225900000|2021-11-29 22:45:00|32.72|30.12|32.74|30.14|32.74|30.14|32.64|30.04|0
1638226200000|2021-11-29 22:50:00|32.73|30.13|32.73|30.13|32.73|30.13|32.73|30.13|0
1638226500000|2021-11-29 22:55:00|32.69|30.09|32.77|30.17|32.8|30.2|32.69|30.09|0
1638226800000|2021-11-29 23:00:00|32.66|30.06|33.3|30.7|33.43|30.83|32.66|30.06|0
1638227100000|2021-11-29 23:05:00|33.32|30.72|33.3|30.7|33.34|30.74|33.08|30.48|0
1638227400000|2021-11-29 23:10:00|33.43|30.83|35.08|32.48|35.17|32.57|33.3|30.7|0
1638227700000|2021-11-29 23:15:00|35.12|32.52|35.07|32.47|35.17|32.57|34.98|32.38|0
1638228000000|2021-11-29 23:20:00|35.12|32.52|35.3|32.7|35.49|32.89|35.12|32.52|0
1638228300000|2021-11-29 23:25:00|35.35|32.75|35.12|32.52|35.35|32.75|35.07|32.47|0
1638228600000|2021-11-29 23:30:00|35.21|32.61|35.34|32.74|35.39|32.79|35.07|32.47|0
1638228900000|2021-11-29 23:35:00|35.39|32.79|35.39|32.79|35.48|32.88|35.21|32.61|0
1638229200000|2021-11-29 23:40:00|35.43|32.83|35.34|32.74|35.48|32.88|35.3|32.7|0
1638229500000|2021-11-29 23:45:00|35.39|32.79|35.29|32.69|35.39|32.79|35.25|32.65|0
1638229800000|2021-11-29 23:50:00|35.34|32.74|35.2|32.6|35.48|32.88|35.15|32.55|0
1638230100000|2021-11-29 23:55:00|35.25|32.65|35.11|32.51|35.25|32.65|34.79|32.19|0
1638230400000|2021-11-30 00:00:00|35.15|32.55|35.29|32.69|35.38|32.78|35.02|32.42|0
1638230700000|2021-11-30 00:05:00|35.33|32.73|35.1|32.5|35.38|32.78|35.06|32.46|0
1638231000000|2021-11-30 00:10:00|35.15|32.55|34.83|32.23|35.29|32.69|34.79|32.19|0
1638231300000|2021-11-30 00:15:00|34.88|32.28|34.74|32.14|34.97|32.37|34.74|32.14|0
1638231600000|2021-11-30 00:20:00|34.69|32.09|35.15|32.55|35.15|32.55|34.69|32.09|0
1638231900000|2021-11-30 00:25:00|35.1|32.5|35.17|32.57|35.24|32.64|35.05|32.45|0
1638232200000|2021-11-30 00:30:00|35.19|32.59|35.37|32.77|35.42|32.82|35.05|32.45|0
1638232500000|2021-11-30 00:35:00|35.42|32.82|35.51|32.91|35.65|33.05|35.37|32.77|0
1638232800000|2021-11-30 00:40:00|35.53|32.93|35.32|32.72|35.6|33|35.32|32.72|0
1638233100000|2021-11-30 00:45:00|35.28|32.68|35.64|33.04|35.69|33.09|35.28|32.68|0
1638233400000|2021-11-30 00:50:00|35.6|33|35.69|33.09|35.78|33.18|35.6|33|0
1638233700000|2021-11-30 00:55:00|35.64|33.04|35.59|32.99|35.66|33.06|35.59|32.99|0
1638234000000|2021-11-30 01:00:00|35.64|33.04|35.59|32.99|35.83|33.23|35.46|32.86|0
1638234300000|2021-11-30 01:05:00|35.55|32.95|35.68|33.08|35.78|33.18|35.55|32.95|0
1638234600000|2021-11-30 01:10:00|35.73|33.13|35.82|33.22|35.82|33.22|35.73|33.13|0
1638234900000|2021-11-30 01:15:00|35.78|33.18|35.54|32.94|35.91|33.31|35.54|32.94|0
1638235200000|2021-11-30 01:20:00|35.5|32.9|35.45|32.85|35.59|32.99|35.22|32.62|0
1638235500000|2021-11-30 01:25:00|35.49|32.89|35.77|33.17|35.77|33.17|35.45|32.85|0
1638235800000|2021-11-30 01:30:00|35.72|33.12|35.68|33.08|35.82|33.22|35.54|32.94|0
1638236100000|2021-11-30 01:35:00|35.63|33.03|35.54|32.94|35.68|33.08|35.44|32.84|0
1638236400000|2021-11-30 01:40:00|35.58|32.98|35.65|33.05|35.67|33.07|35.44|32.84|0
1638236700000|2021-11-30 01:45:00|35.63|33.03|35.81|33.21|35.81|33.21|35.63|33.03|0
1638237000000|2021-11-30 01:50:00|35.76|33.16|35.81|33.21|35.9|33.3|35.76|33.16|0
1638237300000|2021-11-30 01:55:00|35.76|33.16|35.44|32.84|35.76|33.16|35.44|32.84|0
1638237600000|2021-11-30 02:00:00|35.39|32.79|35.48|32.88|35.53|32.93|35.21|32.61|0
1638237900000|2021-11-30 02:05:00|35.44|32.84|35.11|32.51|35.57|32.97|35.11|32.51|0
1638238200000|2021-11-30 02:10:00|35.16|32.56|35.02|32.42|35.25|32.65|34.98|32.38|0
1638238500000|2021-11-30 02:15:00|35.07|32.47|35.07|32.47|35.2|32.6|35.07|32.47|0
1638238800000|2021-11-30 02:20:00|35.11|32.51|34.75|32.15|35.16|32.56|34.75|32.15|0
1638239100000|2021-11-30 02:25:00|34.79|32.19|34.43|31.83|34.84|32.24|34.07|31.47|0
1638239400000|2021-11-30 02:30:00|34.38|31.78|34.18|31.58|34.43|31.83|34.07|31.47|0
1638239700000|2021-11-30 02:35:00|34.2|31.6|34.11|31.51|34.25|31.65|33.98|31.38|0
1638240000000|2021-11-30 02:40:00|34.07|31.47|34.33|31.73|34.43|31.83|34.02|31.42|0
1638240300000|2021-11-30 02:45:00|34.29|31.69|34.38|31.78|34.42|31.82|34.24|31.64|0
1638240600000|2021-11-30 02:50:00|34.4|31.8|34.47|31.87|34.6|32|34.38|31.78|0
1638240900000|2021-11-30 02:55:00|34.51|31.91|34.69|32.09|34.78|32.18|34.51|31.91|0
1638241200000|2021-11-30 03:00:00|34.74|32.14|34.42|31.82|34.78|32.18|34.42|31.82|0
1638241500000|2021-11-30 03:05:00|34.46|31.86|34.15|31.55|34.46|31.86|33.97|31.37|0
1638241800000|2021-11-30 03:10:00|34.19|31.59|33.79|31.19|34.19|31.59|33.79|31.19|0
1638242100000|2021-11-30 03:15:00|33.75|31.15|33.75|31.15|33.83|31.23|33.61|31.01|0
1638242400000|2021-11-30 03:20:00|33.79|31.19|33.79|31.19|33.97|31.37|33.7|31.1|0
1638242700000|2021-11-30 03:25:00|33.77|31.17|33.48|30.88|33.79|31.19|33.43|30.83|0
1638243000000|2021-11-30 03:30:00|33.52|30.92|33.83|31.23|33.92|31.32|33.39|30.79|0
1638243300000|2021-11-30 03:35:00|33.79|31.19|33.85|31.25|33.96|31.36|33.74|31.14|0
1638243600000|2021-11-30 03:40:00|33.83|31.23|33.89|31.29|33.92|31.32|33.78|31.18|0
1638243900000|2021-11-30 03:45:00|33.87|31.27|34|31.4|34.05|31.45|33.8|31.2|0
1638244200000|2021-11-30 03:50:00|34.02|31.42|33.96|31.36|34.16|31.56|33.91|31.31|0
1638244500000|2021-11-30 03:55:00|34|31.4|34.04|31.44|34.13|31.53|33.93|31.33|0
1638244800000|2021-11-30 04:00:00|34.18|31.58|34.4|31.8|34.51|31.91|34|31.4|0
1638245100000|2021-11-30 04:05:00|34.38|31.78|34.31|31.71|34.4|31.8|34.2|31.6|0
1638245400000|2021-11-30 04:10:00|34.26|31.66|34.2|31.6|34.4|31.8|34.2|31.6|0
1638245700000|2021-11-30 04:15:00|34.22|31.62|34.19|31.59|34.22|31.62|34.04|31.44|0
1638246000000|2021-11-30 04:20:00|34.22|31.62|34.08|31.48|34.26|31.66|34.08|31.48|0
1638246300000|2021-11-30 04:25:00|34.13|31.53|33.81|31.21|34.13|31.53|33.64|31.04|0
1638246600000|2021-11-30 04:30:00|33.86|31.26|33.72|31.12|34.04|31.44|33.72|31.12|0
1638246900000|2021-11-30 04:35:00|33.74|31.14|33.65|31.05|33.86|31.26|33.5|30.9|0
1638247200000|2021-11-30 04:40:00|33.63|31.03|33.37|30.77|33.63|31.03|33.33|30.73|0
1638247500000|2021-11-30 04:45:00|33.41|30.81|33.45|30.85|33.5|30.9|33.34|30.74|0
1638247800000|2021-11-30 04:50:00|33.37|30.77|33.81|31.21|33.85|31.25|33.37|30.77|0
1638248100000|2021-11-30 04:55:00|33.76|31.16|33.89|31.29|33.98|31.38|33.72|31.12|0
1638248400000|2021-11-30 05:00:00|33.85|31.25|33.41|30.81|33.94|31.34|33.41|30.81|0
1638248700000|2021-11-30 05:05:00|33.36|30.76|32.45|29.85|33.36|30.76|32.45|29.85|0
1638249000000|2021-11-30 05:10:00|32.54|29.94|30.69|28.09|32.62|30.02|30.69|28.09|0
1638249300000|2021-11-30 05:15:00|30.73|28.13|29|26.4|30.93|28.33|28.81|26.21|0
1638249600000|2021-11-30 05:20:00|28.92|26.32|30.72|28.12|31.01|28.41|28.23|25.63|0
1638249900000|2021-11-30 05:25:00|30.76|28.16|31.54|28.94|31.95|29.35|29.89|27.29|0
1638250200000|2021-11-30 05:30:00|31.45|28.85|31.7|29.1|31.82|29.22|30.64|28.04|0
1638250500000|2021-11-30 05:35:00|31.82|29.22|31.83|29.23|31.87|29.27|29.88|27.28|0
1638250800000|2021-11-30 05:40:00|31.89|29.29|30.86|28.26|31.89|29.29|30.86|28.26|0
1638251100000|2021-11-30 05:45:00|30.78|28.18|30.31|27.71|30.83|28.23|29.41|26.81|0
1638251400000|2021-11-30 05:50:00|30.24|27.64|30.63|28.03|30.87|28.27|30.1|27.5|0
1638251700000|2021-11-30 05:55:00|30.51|27.91|30.92|28.32|31.32|28.72|30.21|27.61|0
1638252000000|2021-11-30 06:00:00|31|28.4|29.26|26.66|31|28.4|28.38|25.78|0
1638252300000|2021-11-30 06:05:00|29.23|26.63|29.24|26.64|30.99|28.39|28.17|25.57|0
1638252600000|2021-11-30 06:10:00|29.21|26.61|30.08|27.48|30.39|27.79|29.19|26.59|0
1638252900000|2021-11-30 06:15:00|30.04|27.44|31.13|28.53|31.15|28.55|29.81|27.21|0
1638253200000|2021-11-30 06:20:00|31.15|28.55|31.4|28.8|32.34|29.74|31.07|28.47|0
1638253500000|2021-11-30 06:25:00|31.38|28.78|31.64|29.04|31.8|29.2|30.96|28.36|0
1638253800000|2021-11-30 06:30:00|31.66|29.06|31.8|29.2|32.33|29.73|31.56|28.96|0
1638254100000|2021-11-30 06:35:00|31.78|29.18|31.6|29|31.96|29.36|31.2|28.6|0
1638254400000|2021-11-30 06:40:00|31.55|28.95|32.24|29.64|32.63|30.03|31.31|28.71|0
1638254700000|2021-11-30 06:45:00|32.22|29.62|32.49|29.89|32.49|29.89|31.63|29.03|0
1638255000000|2021-11-30 06:50:00|32.45|29.85|32.24|29.64|32.73|30.13|32.04|29.44|0
1638255300000|2021-11-30 06:55:00|32.2|29.6|32.03|29.43|32.32|29.72|31.99|29.39|0
1638255600000|2021-11-30 07:00:00|32.01|29.41|31.05|28.45|32.01|29.41|30.63|28.03|0
1638255900000|2021-11-30 07:05:00|31.07|28.47|32.63|30.03|32.98|30.38|31.07|28.47|0
1638256200000|2021-11-30 07:10:00|32.61|30.01|32.03|29.43|32.77|30.17|31.55|28.95|0
1638256500000|2021-11-30 07:15:00|32.23|29.63|32.52|29.92|32.77|30.17|31.75|29.15|0
1638256800000|2021-11-30 07:20:00|32.5|29.9|32.81|30.21|33.31|30.71|32.31|29.71|0
1638257100000|2021-11-30 07:25:00|32.89|30.29|32.11|29.51|33.1|30.5|32.11|29.51|0
1638257400000|2021-11-30 07:30:00|32.15|29.55|31.14|28.54|32.31|29.71|31.14|28.54|0
1638257700000|2021-11-30 07:35:00|31.18|28.58|31.37|28.77|34.74|32.14|28.9|26.3|0
1638258000000|2021-11-30 07:40:00|31.33|28.73|30.46|27.86|31.45|28.85|30.46|27.86|0
1638258300000|2021-11-30 07:45:00|30.54|27.94|30.87|28.27|31.17|28.57|30.54|27.94|0
1638258600000|2021-11-30 07:50:00|30.95|28.35|31.33|28.73|31.37|28.77|30.89|28.29|0
1638258900000|2021-11-30 07:55:00|31.35|28.75|31.53|28.93|31.65|29.05|31.25|28.65|0
1638259200000|2021-11-30 08:00:00|31.57|28.97|31.53|28.93|31.57|28.97|30.85|28.25|0
1638259500000|2021-11-30 08:05:00|31.05|28.85|31.08|28.88|31.33|29.13|30.77|28.57|0
1638259800000|2021-11-30 08:10:00|31.2|29|30.57|28.37|31.32|29.12|30.37|28.17|0
1638260100000|2021-11-30 08:15:00|30.6|28.4|30.68|28.48|30.92|28.72|30.21|28.01|0
1638260400000|2021-11-30 08:20:00|30.84|28.64|30.84|28.64|31.02|28.82|30.29|28.09|0
1638260700000|2021-11-30 08:25:00|30.88|28.68|31.34|29.14|31.36|29.16|30.72|28.52|0
1638261000000|2021-11-30 08:30:00|31.32|29.12|30.8|28.6|31.4|29.2|30.72|28.52|0
1638261300000|2021-11-30 08:35:00|30.78|28.58|29.68|27.48|30.92|28.72|29.54|27.34|0
1638261600000|2021-11-30 08:40:00|29.76|27.56|29.72|27.52|30.17|27.97|28.7|26.5|0
1638261900000|2021-11-30 08:45:00|29.59|27.39|29.5|27.3|29.62|27.42|29.02|26.82|0
1638262200000|2021-11-30 08:50:00|29.48|27.28|30.81|28.61|30.85|28.65|29.48|27.28|0
1638262500000|2021-11-30 08:55:00|30.85|28.65|30.69|28.49|31.13|28.93|30.57|28.37|0
1638262800000|2021-11-30 09:00:00|30.65|28.45|29.6|27.4|30.67|28.47|29.51|27.31|0
1638263100000|2021-11-30 09:05:00|29.64|27.44|30.38|28.18|30.38|28.18|29.12|26.92|0
1638263400000|2021-11-30 09:10:00|30.4|28.2|30.63|28.43|30.65|28.45|30.17|27.97|0
1638263700000|2021-11-30 09:15:00|30.67|28.47|31.1|28.9|31.26|29.06|30.44|28.24|0
1638264000000|2021-11-30 09:20:00|31.14|28.94|30.2|28|31.14|28.94|30.05|27.85|0
1638264300000|2021-11-30 09:25:00|30.28|28.08|30.2|28|30.73|28.53|29.74|27.54|0
1638264600000|2021-11-30 09:30:00|30.16|27.96|30.55|28.35|30.63|28.43|29.74|27.54|0
1638264900000|2021-11-30 09:35:00|30.59|28.39|30.47|28.27|30.84|28.64|30.16|27.96|0
1638265200000|2021-11-30 09:40:00|30.59|28.39|30.9|28.7|31.37|29.17|30.35|28.15|0
1638265500000|2021-11-30 09:45:00|30.98|28.78|30.62|28.42|31.09|28.89|30.62|28.42|0
1638265800000|2021-11-30 09:50:00|30.54|28.34|31.23|29.03|31.65|29.45|30.54|28.34|0
1638266100000|2021-11-30 09:55:00|31.21|29.01|31.97|29.77|32.03|29.83|31.17|28.97|0
1638266400000|2021-11-30 10:00:00|31.89|29.69|31.87|29.67|32.01|29.81|31.65|29.45|0
1638266700000|2021-11-30 10:05:00|31.89|29.69|31.09|28.89|32.17|29.97|30.71|28.51|0
1638267000000|2021-11-30 10:10:00|31.11|28.91|31.44|29.24|31.56|29.36|31.01|28.81|0
1638267300000|2021-11-30 10:15:00|31.52|29.32|30.97|28.77|31.6|29.4|30.93|28.73|0
1638267600000|2021-11-30 10:20:00|30.93|28.73|30.67|28.47|31.1|28.9|30.55|28.35|0
1638267900000|2021-11-30 10:25:00|30.55|28.35|31.54|29.34|31.54|29.34|30.55|28.35|0
1638268200000|2021-11-30 10:30:00|31.58|29.38|32.27|30.07|32.31|30.11|31.42|29.22|0
1638268500000|2021-11-30 10:35:00|32.25|30.05|32.33|30.13|32.35|30.15|31.94|29.74|0
1638268800000|2021-11-30 10:40:00|32.31|30.11|32.1|29.9|32.51|30.31|32.02|29.82|0
1638269100000|2021-11-30 10:45:00|32.06|29.86|31.98|29.78|32.06|29.86|31.18|28.98|0
1638269400000|2021-11-30 10:50:00|32.02|29.82|31.88|29.68|32.59|30.39|31.58|29.38|0
1638269700000|2021-11-30 10:55:00|31.86|29.66|32.46|30.26|32.75|30.55|31.86|29.66|0
1638270000000|2021-11-30 11:00:00|32.5|30.3|31.61|29.41|32.91|30.71|31.53|29.33|0
1638270300000|2021-11-30 11:05:00|31.49|29.29|31.61|29.41|31.65|29.45|31.21|29.01|0
1638270600000|2021-11-30 11:10:00|31.45|29.25|31.77|29.57|32.32|30.12|31.41|29.21|0
1638270900000|2021-11-30 11:15:00|31.73|29.53|32.26|30.06|32.44|30.24|31.65|29.45|0
1638271200000|2021-11-30 11:20:00|32.24|30.04|32.76|30.56|32.83|30.63|32.07|29.87|0
1638271500000|2021-11-30 11:25:00|32.64|30.44|32.49|30.29|33.38|31.18|32.27|30.07|0
1638271800000|2021-11-30 11:30:00|32.55|30.35|32.39|30.19|32.76|30.56|32.1|29.9|0
1638272100000|2021-11-30 11:35:00|32.35|30.15|32.26|30.06|32.68|30.48|31.94|29.74|0
1638272400000|2021-11-30 11:40:00|32.31|30.11|32.94|30.74|33.03|30.83|32.26|30.06|0
1638272700000|2021-11-30 11:45:00|32.9|30.7|32.67|30.47|33.02|30.82|32.65|30.45|0
1638273000000|2021-11-30 11:50:00|32.69|30.49|32.36|30.16|33.15|30.95|31.96|29.76|0
1638273300000|2021-11-30 11:55:00|32.32|30.12|32.24|30.04|32.77|30.57|31.96|29.76|0
1638273600000|2021-11-30 12:00:00|32.32|30.12|33.31|31.11|33.39|31.19|32.32|30.12|0
1638273900000|2021-11-30 12:05:00|33.33|31.13|33.31|31.11|33.39|31.19|33.06|30.86|0
1638274200000|2021-11-30 12:10:00|33.27|31.07|33.26|31.06|33.56|31.36|33.04|30.84|0
1638274500000|2021-11-30 12:15:00|33.24|31.04|33.43|31.23|33.6|31.4|33.22|31.02|0
1638274800000|2021-11-30 12:20:00|33.39|31.19|33.93|31.73|33.97|31.77|33.37|31.17|0
1638275100000|2021-11-30 12:25:00|33.89|31.69|33.4|31.2|35.29|33.09|32.98|30.78|0
1638275400000|2021-11-30 12:30:00|33.36|31.16|32.61|30.41|33.36|31.16|32.56|30.36|0
1638275700000|2021-11-30 12:35:00|32.65|30.45|31.95|29.75|32.65|30.45|31.91|29.71|0
1638276000000|2021-11-30 12:40:00|32.03|29.83|31.74|29.54|32.32|30.12|31.62|29.42|0
1638276300000|2021-11-30 12:45:00|31.72|29.52|31.62|29.42|31.82|29.62|31.54|29.34|0
1638276600000|2021-11-30 12:50:00|31.58|29.38|31.7|29.5|31.98|29.78|31.14|28.94|0
1638276900000|2021-11-30 12:55:00|31.66|29.46|32.19|29.99|32.23|30.03|31.66|29.46|0
1638277200000|2021-11-30 13:00:00|32.27|30.07|32.06|29.86|32.51|30.31|32.06|29.86|0
1638277500000|2021-11-30 13:05:00|32.02|29.82|32.02|29.82|32.08|29.88|31.66|29.46|0
1638277800000|2021-11-30 13:10:00|31.98|29.78|31.41|29.21|32.06|29.86|31.41|29.21|0
1638278100000|2021-11-30 13:15:00|31.45|29.25|32.34|30.14|32.35|30.15|31.45|29.25|0
1638278400000|2021-11-30 13:20:00|32.3|30.1|31.61|29.41|32.47|30.27|31.53|29.33|0
1638278700000|2021-11-30 13:25:00|31.57|29.37|31.81|29.61|32.02|29.82|31.57|29.37|0
1638279000000|2021-11-30 13:30:00|31.75|29.55|31.41|29.21|31.89|29.69|31.09|28.89|0
1638279300000|2021-11-30 13:35:00|31.37|29.17|31.89|29.69|31.97|29.77|31.09|28.89|0
1638279600000|2021-11-30 13:40:00|31.91|29.71|32.09|29.89|32.17|29.97|31.73|29.53|0
1638279900000|2021-11-30 13:45:00|32.19|29.99|32.38|30.18|32.5|30.3|32.05|29.85|0
1638280200000|2021-11-30 13:50:00|32.42|30.22|33.16|30.96|33.16|30.96|32.42|30.22|0
1638280500000|2021-11-30 13:55:00|33.12|30.92|34.52|32.32|34.7|32.5|32.91|30.71|0
1638280800000|2021-11-30 14:00:00|34.57|32.37|33.05|30.85|34.57|32.37|32.59|30.39|0
1638281100000|2021-11-30 14:05:00|33.09|30.89|33.13|30.93|34.02|31.82|32.96|30.76|0
1638281400000|2021-11-30 14:10:00|33.17|30.97|33.08|30.88|33.59|31.39|33|30.8|0
1638281700000|2021-11-30 14:15:00|33.13|30.93|33.34|31.14|33.42|31.22|32.69|30.49|0
1638282000000|2021-11-30 14:20:00|33.38|31.18|33.89|31.69|33.93|31.73|33.38|31.18|0
1638282300000|2021-11-30 14:25:00|33.8|31.6|33.38|31.18|34.15|31.95|33.38|31.18|0
1638282600000|2021-11-30 14:30:00|33.35|31.15|32.78|30.58|33.48|31.28|31.83|29.63|0
1638282900000|2021-11-30 14:35:00|32.91|30.71|31.89|29.69|32.91|30.71|29.94|27.74|0
1638283200000|2021-11-30 14:40:00|32.18|29.98|32.51|30.31|32.97|30.77|31.48|29.28|0
1638283500000|2021-11-30 14:45:00|32.57|30.37|31.64|29.44|33.22|31.02|31.64|29.44|0
1638283800000|2021-11-30 14:50:00|31.62|29.42|32.88|30.68|32.88|30.68|31.15|28.95|0
1638284100000|2021-11-30 14:55:00|32.8|30.6|31.61|29.41|33.99|31.79|31.45|29.25|0
1638284400000|2021-11-30 15:00:00|31.34|29.14|32.66|30.46|32.91|30.71|31.34|29.14|0
1638284700000|2021-11-30 15:05:00|32.49|30.29|32.26|30.06|34.1|31.9|30.91|28.71|0
1638285000000|2021-11-30 15:10:00|32.09|29.89|31.17|28.97|32.56|30.36|30.92|28.72|0
1638285300000|2021-11-30 15:15:00|31.13|28.93|30.96|28.76|31.83|29.63|30.96|28.76|0
1638285600000|2021-11-30 15:20:00|31.12|28.92|29.98|27.78|31.12|28.92|29.74|27.54|0
1638285900000|2021-11-30 15:25:00|30.06|27.86|31.04|28.84|31.25|29.05|30.02|27.82|0
1638286200000|2021-11-30 15:30:00|31.33|29.13|32.68|30.48|32.8|30.6|31.33|29.13|0
1638286500000|2021-11-30 15:35:00|32.8|30.6|30.96|28.76|33.41|31.21|29.99|27.79|0
1638286800000|2021-11-30 15:40:00|30.92|28.72|30.81|28.61|31.74|29.54|30.55|28.35|0
1638287100000|2021-11-30 15:45:00|30.67|28.47|30.33|28.13|31.76|29.56|28.65|26.45|0
1638287400000|2021-11-30 15:50:00|30.29|28.09|29.79|27.59|31.69|29.49|28.98|26.78|0
1638287700000|2021-11-30 15:55:00|29.83|27.63|29.18|26.98|31.1|28.9|28.6|26.4|0
1638288000000|2021-11-30 16:00:00|29.1|26.9|27.53|25.33|30.27|28.07|27.47|25.27|0
1638288300000|2021-11-30 16:05:00|27.95|25.75|28.28|26.08|28.69|26.49|27.63|25.43|0
1638288600000|2021-11-30 16:10:00|28.36|26.16|28.59|26.39|29.55|27.35|27.66|25.46|0
1638288900000|2021-11-30 16:15:00|28.37|26.17|27.88|25.68|29.63|27.43|27.77|25.57|0
1638289200000|2021-11-30 16:20:00|27.95|25.75|26.55|24.35|28.66|26.46|26.52|24.32|0
1638289500000|2021-11-30 16:25:00|26.48|24.28|27.81|25.61|27.92|25.72|26.48|24.28|0
1638289800000|2021-11-30 16:30:00|27.7|25.5|26.72|24.52|28.29|26.09|26.65|24.45|0
1638290100000|2021-11-30 16:35:00|26.61|24.41|26.93|24.73|27.33|25.13|26.54|24.34|0
1638290400000|2021-11-30 16:40:00|26.9|24.7|27.33|25.13|27.35|25.15|25.43|23.23|0
1638290700000|2021-11-30 16:45:00|27.26|25.06|26.73|24.53|27.55|25.35|26|23.8|0
1638291000000|2021-11-30 16:50:00|26.66|24.46|25.72|23.52|26.78|24.58|25.67|23.47|0
1638291300000|2021-11-30 16:55:00|25.89|23.69|27.15|24.95|27.15|24.95|25.69|23.49|0
1638291600000|2021-11-30 17:00:00|27.08|24.88|25.2|23|27.08|24.88|24.91|22.71|0
1638291900000|2021-11-30 17:05:00|25.18|22.98|24.98|22.78|25.72|23.52|24.71|22.51|0
1638292200000|2021-11-30 17:10:00|25.01|22.81|25.31|23.11|26.07|23.87|24.58|22.38|0
1638292500000|2021-11-30 17:15:00|25.28|23.08|26.62|24.42|26.62|24.42|25.28|23.08|0
1638292800000|2021-11-30 17:20:00|26.57|24.37|26.94|24.74|26.94|24.74|25.93|23.73|0
1638293100000|2021-11-30 17:25:00|26.9|24.7|26.45|24.25|27.19|24.99|26.35|24.15|0
1638293400000|2021-11-30 17:30:00|26.49|24.29|27.04|24.84|27.51|25.31|25.96|23.76|0
1638293700000|2021-11-30 17:35:00|27.15|24.95|26.85|24.65|27.37|25.17|26.62|24.42|0
1638294000000|2021-11-30 17:40:00|26.97|24.77|27.51|25.31|27.51|25.31|26.3|24.1|0
1638294300000|2021-11-30 17:45:00|27.29|25.09|26.58|24.38|27.62|25.42|26.51|24.31|0
1638294600000|2021-11-30 17:50:00|26.65|24.45|26.97|24.77|27.36|25.16|26.51|24.31|0
1638294900000|2021-11-30 17:55:00|27.11|24.91|26.85|24.65|27.22|25.02|25.81|23.61|0
1638295200000|2021-11-30 18:00:00|26.96|24.76|26.05|23.85|27.17|24.97|26.01|23.81|0
1638295500000|2021-11-30 18:05:00|26.08|23.88|26.25|24.05|26.85|24.65|26.08|23.88|0
1638295800000|2021-11-30 18:10:00|26.18|23.98|26.11|23.91|26.46|24.26|25.98|23.78|0
1638296100000|2021-11-30 18:15:00|26.08|23.88|26.22|24.02|26.85|24.65|26.04|23.84|0
1638296400000|2021-11-30 18:20:00|26.25|24.05|26.95|24.75|26.99|24.79|25.91|23.71|0
1638296700000|2021-11-30 18:25:00|26.77|24.57|26.84|24.64|27.11|24.91|26.42|24.22|0
1638297000000|2021-11-30 18:30:00|26.7|24.5|27.27|25.07|27.56|25.36|26.65|24.45|0
1638297300000|2021-11-30 18:35:00|27.23|25.03|28.28|26.08|28.28|26.08|27.2|25|0
1638297600000|2021-11-30 18:40:00|28.21|26.01|26.86|24.66|28.24|26.04|26.72|24.52|0
1638297900000|2021-11-30 18:45:00|26.89|24.69|27.85|25.65|27.96|25.76|26.89|24.69|0
1638298200000|2021-11-30 18:50:00|27.9|25.7|27.83|25.63|28.43|26.23|27.19|24.99|0
1638298500000|2021-11-30 18:55:00|27.79|25.59|28.27|26.07|28.31|26.11|27.72|25.52|0
1638298800000|2021-11-30 19:00:00|28.2|26|28.16|25.96|28.35|26.15|27.75|25.55|0
1638299100000|2021-11-30 19:05:00|28.05|25.85|28.38|26.18|28.46|26.26|27.5|25.3|0
1638299400000|2021-11-30 19:10:00|28.34|26.14|26.95|24.75|29.18|26.98|26.82|24.62|0
1638299700000|2021-11-30 19:15:00|26.99|24.79|26.84|24.64|27.17|24.97|26.41|24.21|0
1638300000000|2021-11-30 19:20:00|26.95|24.75|27.62|25.42|27.73|25.53|26.62|24.42|0
1638300300000|2021-11-30 19:25:00|27.66|25.46|27.11|24.91|28.25|26.05|27.07|24.87|0
1638300600000|2021-11-30 19:30:00|27.07|24.87|27.36|25.16|27.65|25.45|26.71|24.51|0
1638300900000|2021-11-30 19:35:00|27.29|25.09|27.03|24.83|27.65|25.45|26.96|24.76|0
1638301200000|2021-11-30 19:40:00|27.14|24.94|26.37|24.17|27.51|25.31|26.22|24.02|0
1638301500000|2021-11-30 19:45:00|26.39|24.19|25.49|23.29|26.57|24.37|25.45|23.25|0
1638301800000|2021-11-30 19:50:00|25.55|23.35|27.98|25.78|28.41|26.21|24.84|22.64|0
1638302100000|2021-11-30 19:55:00|28.01|25.81|28.26|26.06|28.37|26.17|27.72|25.52|0
1638302400000|2021-11-30 20:00:00|28.19|25.99|28.35|26.15|28.67|26.47|27.9|25.7|0
1638302700000|2021-11-30 20:05:00|28.26|26.06|26.46|24.26|28.56|26.36|26.43|24.23|0
1638303000000|2021-11-30 20:10:00|26.53|24.33|26.36|24.16|27.13|24.93|26.36|24.16|0
1638303300000|2021-11-30 20:15:00|26.39|24.19|26.81|24.61|26.81|24.61|26.36|24.16|0
1638303600000|2021-11-30 20:20:00|26.78|24.58|26.36|24.16|27.06|24.86|26.29|24.09|0
1638303900000|2021-11-30 20:25:00|26.39|24.19|25.87|23.67|26.5|24.3|25.7|23.5|0
1638304200000|2021-11-30 20:30:00|25.91|23.71|26.53|24.33|26.99|24.79|25.77|23.57|0
1638304500000|2021-11-30 20:35:00|26.42|24.22|26.08|23.88|26.53|24.33|25.73|23.53|0
1638304800000|2021-11-30 20:40:00|26.04|23.84|26.91|24.71|27.02|24.82|25.87|23.67|0
1638305100000|2021-11-30 20:45:00|26.86|24.66|25.29|23.09|27.45|25.25|25.29|23.09|0
1638305400000|2021-11-30 20:50:00|25.33|23.13|25.65|23.45|26.06|23.86|23.94|21.74|0
1638305700000|2021-11-30 20:55:00|25.89|23.69|26.65|24.45|27.28|25.08|24.49|22.29|0
1638306000000|2021-11-30 21:00:00|25.86|23.66|27.68|25.48|28.18|25.98|25.86|23.66|0
1638306300000|2021-11-30 21:05:00|27.64|25.44|26.3|24.1|27.64|25.44|26.23|24.03|0
1638306600000|2021-11-30 21:10:00|26.44|24.24|26.51|24.31|26.93|24.73|26.3|24.1|0
1638306900000|2021-11-30 21:15:00|26.6|24.07|26.9|24.34|27.08|24.5|26.56|24.03|0
1638307200000|2021-11-30 21:20:00|26.88|24.32|26.84|24.28|27.34|24.74|26.75|24.2|0
1638307500000|2021-11-30 21:25:00|26.8|24.25|27.04|24.47|27.16|24.57|26.67|24.13|0
1638307800000|2021-11-30 21:30:00|27.08|24.5|26.86|24.3|27.23|24.64|26.71|24.16|0
1638308100000|2021-11-30 21:35:00|26.78|24.23|27.08|24.5|27.08|24.5|26.74|24.2|0
1638308400000|2021-11-30 21:40:00|27.11|24.53|27.04|24.46|27.19|24.6|27.04|24.46|0
1638308700000|2021-11-30 21:45:00|27.11|24.53|27.59|24.99|27.62|25.02|27.06|24.48|0
1638309000000|2021-11-30 21:50:00|27.55|24.95|27.37|24.77|27.62|25.02|27.33|24.73|0
1638309300000|2021-11-30 21:55:00|27.41|24.81|27.67|25.07|27.71|25.11|27.41|24.81|0
1638309600000|2021-11-30 22:00:00|27.66|25.06|27.64|25.04|27.67|25.07|27.63|25.03|0
1638309900000|2021-11-30 22:05:00|27.61|25.01|27.65|25.05|27.65|25.05|27.61|25.01|0
1638310200000|2021-11-30 22:10:00|27.64|25.04|27.63|25.03|27.64|25.04|27.62|25.02|0
1638310500000|2021-11-30 22:15:00|27.62|25.02|27.62|25.02|27.63|25.03|27.58|24.98|0
1638310800000|2021-11-30 22:20:00|27.61|25.01|27.61|25.01|27.63|25.03|27.55|24.95|0
1638311100000|2021-11-30 22:25:00|27.6|25|27.62|25.02|27.63|25.03|27.59|24.99|0
1638311400000|2021-11-30 22:30:00|27.63|25.03|27.64|25.04|27.64|25.04|27.58|24.98|0
1638311700000|2021-11-30 22:35:00|27.61|25.01|27.59|24.99|27.63|25.03|27.56|24.96|0
1638312000000|2021-11-30 22:40:00|27.55|24.95|27.61|25.01|27.63|25.03|27.55|24.95|0
1638312300000|2021-11-30 22:45:00|27.6|25|27.58|24.98|27.63|25.03|27.57|24.97|0
1638312600000|2021-11-30 22:50:00|27.6|25|27.61|25.01|27.61|25.01|27.51|24.91|0
1638312900000|2021-11-30 22:55:00|27.62|25.02|27.7|25.1|27.72|25.12|27.51|24.91|0
1638313200000|2021-11-30 23:00:00|27.91|25.31|28.63|26.03|29.04|26.44|27.91|25.31|0
1638313500000|2021-11-30 23:05:00|28.69|26.09|28.3|25.7|28.78|26.18|28.3|25.7|0
1638313800000|2021-11-30 23:10:00|28.26|25.66|28.07|25.47|28.41|25.81|28|25.4|0
1638314100000|2021-11-30 23:15:00|28.15|25.55|27.85|25.25|28.29|25.69|27.85|25.25|0
1638314400000|2021-11-30 23:20:00|28.07|25.47|27.92|25.32|28.15|25.55|27.71|25.11|0
1638314700000|2021-11-30 23:25:00|27.96|25.36|27.92|25.32|28.25|25.65|27.89|25.29|0
1638315000000|2021-11-30 23:30:00|28|25.4|28.14|25.54|28.36|25.76|28|25.4|0
1638315300000|2021-11-30 23:35:00|28.21|25.61|27.99|25.39|28.29|25.69|27.88|25.28|0
1638315600000|2021-11-30 23:40:00|28.03|25.43|27.27|24.67|28.07|25.47|27.25|24.65|0
1638315900000|2021-11-30 23:45:00|27.29|24.69|27.04|24.47|27.74|25.14|26.85|24.3|0
1638316200000|2021-11-30 23:50:00|27.12|24.53|27.3|24.7|27.48|24.88|27.12|24.53|0
1638316500000|2021-11-30 23:55:00|27.32|24.72|27.44|24.84|27.48|24.88|27.19|24.6|0
1638316800000|2021-12-01 00:00:00|27.52|24.92|28.13|25.53|28.21|25.61|27.48|24.88|0
1638317100000|2021-12-01 00:05:00|28.15|25.55|27.88|25.28|28.5|25.9|27.88|25.28|0
1638317400000|2021-12-01 00:10:00|27.95|25.35|27.18|24.59|28.02|25.42|27.07|24.49|0
1638317700000|2021-12-01 00:15:00|27.15|24.56|26.15|23.66|27.26|24.66|25.93|23.46|0
1638318000000|2021-12-01 00:20:00|26.11|23.63|26.48|23.95|26.48|23.95|25.82|23.36|0
1638318300000|2021-12-01 00:25:00|26.44|23.92|26.04|23.56|26.49|23.97|25.75|23.3|0
1638318600000|2021-12-01 00:30:00|26.13|23.64|26.25|23.75|26.38|23.87|26.07|23.59|0
1638318900000|2021-12-01 00:35:00|26.18|23.69|26.05|23.57|26.18|23.69|25.6|23.16|0
1638319200000|2021-12-01 00:40:00|26.07|23.59|26.69|24.15|26.78|24.23|26.07|23.59|0
1638319500000|2021-12-01 00:45:00|26.8|24.25|27.04|24.47|27.29|24.69|26.77|24.22|0
1638319800000|2021-12-01 00:50:00|27.06|24.48|26.91|24.35|27.14|24.55|26.84|24.28|0
1638320100000|2021-12-01 00:55:00|26.95|24.38|26.5|23.98|26.99|24.42|26.28|23.78|0
1638320400000|2021-12-01 01:00:00|26.43|23.91|26.46|23.94|26.5|23.98|25.85|23.39|0
1638320700000|2021-12-01 01:05:00|26.43|23.91|26.98|24.41|27.22|24.63|26.41|23.89|0
1638321000000|2021-12-01 01:10:00|26.91|24.34|27.6|25|27.75|25.15|26.87|24.31|0
1638321300000|2021-12-01 01:15:00|27.51|24.91|27.93|25.33|28.06|25.46|27.35|24.75|0
1638321600000|2021-12-01 01:20:00|27.97|25.37|27.76|25.16|28.22|25.62|27.57|24.97|0
1638321900000|2021-12-01 01:25:00|27.78|25.18|28.15|25.55|28.18|25.58|27.64|25.04|0
1638322200000|2021-12-01 01:30:00|28.07|25.47|27.74|25.14|28.26|25.66|27.45|24.85|0
1638322500000|2021-12-01 01:35:00|27.78|25.18|28|25.4|28.03|25.43|27.78|25.18|0
1638322800000|2021-12-01 01:40:00|27.96|25.36|28.11|25.51|28.14|25.54|27.52|24.92|0
1638323100000|2021-12-01 01:45:00|28.14|25.54|28.07|25.47|28.31|25.71|28|25.4|0
1638323400000|2021-12-01 01:50:00|28.03|25.43|28.58|25.98|28.85|26.25|27.96|25.36|0
1638323700000|2021-12-01 01:55:00|28.66|26.06|28.51|25.91|28.84|26.24|28.41|25.81|0
1638324000000|2021-12-01 02:00:00|28.55|25.95|29.22|26.62|29.37|26.77|28.45|25.85|0
1638324300000|2021-12-01 02:05:00|29.18|26.58|29.29|26.69|29.52|26.92|29.11|26.51|0
1638324600000|2021-12-01 02:10:00|29.33|26.73|28.95|26.35|29.45|26.85|28.95|26.35|0
1638324900000|2021-12-01 02:15:00|28.99|26.39|29.1|26.5|29.21|26.61|28.88|26.28|0
1638325200000|2021-12-01 02:20:00|29.14|26.54|29.1|26.5|29.29|26.69|28.95|26.35|0
1638325500000|2021-12-01 02:25:00|29.12|26.52|29.48|26.88|29.56|26.96|29.02|26.42|0
1638325800000|2021-12-01 02:30:00|29.46|26.86|29.38|26.78|29.75|27.15|29.36|26.76|0
1638326100000|2021-12-01 02:35:00|29.4|26.8|29.74|27.14|29.74|27.14|29.4|26.8|0
1638326400000|2021-12-01 02:40:00|29.72|27.12|29.67|27.07|29.74|27.14|29.51|26.91|0
1638326700000|2021-12-01 02:45:00|29.63|27.03|29.43|26.83|29.66|27.06|29.43|26.83|0
1638327000000|2021-12-01 02:50:00|29.47|26.87|29.7|27.1|29.7|27.1|29.4|26.8|0
1638327300000|2021-12-01 02:55:00|29.66|27.06|29.74|27.14|29.74|27.14|29.66|27.06|0
1638327600000|2021-12-01 03:00:00|29.7|27.1|29.74|27.14|29.74|27.14|29.58|26.98|0
1638327900000|2021-12-01 03:05:00|29.7|27.1|29.51|26.91|29.74|27.14|29.43|26.83|0
1638328200000|2021-12-01 03:10:00|29.47|26.87|29.5|26.9|29.5|26.9|29.39|26.79|0
1638328500000|2021-12-01 03:15:00|29.54|26.94|29.62|27.02|29.69|27.09|29.54|26.94|0
1638328800000|2021-12-01 03:20:00|29.66|27.06|29.5|26.9|29.66|27.06|29.42|26.82|0
1638329100000|2021-12-01 03:25:00|29.46|26.86|29.65|27.05|29.73|27.13|29.46|26.86|0
1638329400000|2021-12-01 03:30:00|29.69|27.09|29.61|27.01|29.69|27.09|29.46|26.86|0
1638329700000|2021-12-01 03:35:00|29.65|27.05|29.38|26.78|29.73|27.13|29.38|26.78|0
1638330000000|2021-12-01 03:40:00|29.4|26.8|28.59|25.99|29.42|26.82|28.48|25.88|0
1638330300000|2021-12-01 03:45:00|28.55|25.95|28.78|26.18|29.04|26.44|28.52|25.92|0
1638330600000|2021-12-01 03:50:00|28.81|26.21|29.07|26.47|29.15|26.55|28.81|26.21|0
1638330900000|2021-12-01 03:55:00|29.11|26.51|29.19|26.59|29.19|26.59|28.98|26.38|0
1638331200000|2021-12-01 04:00:00|29.26|26.66|29.64|27.04|29.72|27.12|29.26|26.66|0
1638331500000|2021-12-01 04:05:00|29.6|27|29.6|27|29.72|27.12|29.49|26.89|0
1638331800000|2021-12-01 04:10:00|29.62|27.02|29.72|27.12|29.72|27.12|29.53|26.93|0
1638332100000|2021-12-01 04:15:00|29.68|27.08|29.64|27.04|29.72|27.12|29.6|27|0
1638332400000|2021-12-01 04:20:00|29.68|27.08|29.6|27|29.71|27.11|29.6|27|0
1638332700000|2021-12-01 04:25:00|29.56|26.96|29.71|27.11|29.71|27.11|29.56|26.96|0
1638333000000|2021-12-01 04:30:00|30.25|27.65|30.17|27.57|30.33|27.73|29.98|27.38|0
1638333300000|2021-12-01 04:35:00|30.14|27.54|30.64|28.04|30.64|28.04|30.1|27.5|0
1638333600000|2021-12-01 04:40:00|30.68|28.08|30.64|28.04|30.8|28.2|30.41|27.81|0
1638333900000|2021-12-01 04:45:00|30.62|28.02|30.64|28.04|30.88|28.28|30.6|28|0
1638334200000|2021-12-01 04:50:00|30.6|28|30.62|28.02|30.72|28.12|30.4|27.8|0
1638334500000|2021-12-01 04:55:00|30.64|28.04|30.76|28.16|30.89|28.29|30.52|27.92|0
1638334800000|2021-12-01 05:00:00|30.79|28.19|30.36|27.76|30.87|28.27|30.24|27.64|0
1638335100000|2021-12-01 05:05:00|30.42|27.82|30.4|27.8|30.52|27.92|30.32|27.72|0
1638335400000|2021-12-01 05:10:00|30.44|27.84|29.06|26.46|30.44|27.84|26.05|23.57|0
1638335700000|2021-12-01 05:15:00|29.1|26.5|28.74|26.14|29.17|26.57|28.58|25.98|0
1638336000000|2021-12-01 05:20:00|28.77|26.17|29.04|26.44|29.04|26.44|28.77|26.17|0
1638336300000|2021-12-01 05:25:00|29.08|26.48|28.89|26.29|29.12|26.52|28.85|26.25|0
1638336600000|2021-12-01 05:30:00|28.85|26.25|28.47|25.87|28.85|26.25|28.47|25.87|0
1638336900000|2021-12-01 05:35:00|28.51|25.91|28.88|26.28|28.88|26.28|28.45|25.85|0
1638337200000|2021-12-01 05:40:00|28.86|26.26|28.8|26.2|28.96|26.36|28.69|26.09|0
1638337500000|2021-12-01 05:45:00|28.84|26.24|28.8|26.2|28.9|26.3|28.77|26.17|0
1638337800000|2021-12-01 05:50:00|28.77|26.17|28.58|25.98|28.77|26.17|28.58|25.98|0
1638338100000|2021-12-01 05:55:00|28.61|26.01|28.54|25.94|28.71|26.11|28.39|25.79|0
1638338400000|2021-12-01 06:00:00|28.5|25.9|28.48|25.88|28.69|26.09|28.12|25.52|0
1638338700000|2021-12-01 06:05:00|28.35|25.75|29.26|26.66|29.28|26.68|28.35|25.75|0
1638339000000|2021-12-01 06:10:00|29.24|26.64|29.72|27.12|29.8|27.2|29.18|26.58|0
1638339300000|2021-12-01 06:15:00|29.76|27.16|29.45|26.85|29.95|27.35|29.45|26.85|0
1638339600000|2021-12-01 06:20:00|29.47|26.87|28.53|25.93|30.07|27.47|28.38|25.78|0
1638339900000|2021-12-01 06:25:00|28.49|25.89|28.61|26.01|28.61|26.01|28.19|25.59|0
1638340200000|2021-12-01 06:30:00|28.66|26.06|28.68|26.08|28.8|26.2|28.55|25.95|0
1638340500000|2021-12-01 06:35:00|28.62|26.02|28.39|25.79|28.76|26.16|28.3|25.7|0
1638340800000|2021-12-01 06:40:00|28.38|25.78|27.64|25.04|28.38|25.78|27.59|24.99|0
1638341100000|2021-12-01 06:45:00|27.66|25.06|27.75|25.15|27.9|25.3|27.62|25.02|0
1638341400000|2021-12-01 06:50:00|27.74|25.14|27.77|25.17|28.03|25.43|27.72|25.12|0
1638341700000|2021-12-01 06:55:00|27.81|25.21|27.99|25.39|28.11|25.51|27.81|25.21|0
1638342000000|2021-12-01 07:00:00|27.96|25.36|27.69|25.09|28.56|25.96|27.66|25.06|0
1638342300000|2021-12-01 07:05:00|27.67|25.07|28.1|25.5|28.44|25.84|27.49|24.89|0
1638342600000|2021-12-01 07:10:00|28.08|25.48|28.33|25.73|28.42|25.82|28.08|25.48|0
1638342900000|2021-12-01 07:15:00|28.37|25.77|28.14|25.54|28.48|25.88|28.1|25.5|0
1638343200000|2021-12-01 07:20:00|28.18|25.58|27.88|25.28|28.19|25.59|27.73|25.13|0
1638343500000|2021-12-01 07:25:00|27.84|25.24|27.84|25.24|27.95|25.35|27.65|25.05|0
1638343800000|2021-12-01 07:30:00|27.8|25.2|27.54|24.94|28.02|25.42|27.46|24.86|0
1638344100000|2021-12-01 07:35:00|27.52|24.92|27.61|25.01|27.98|25.38|27.46|24.86|0
1638344400000|2021-12-01 07:40:00|27.59|24.99|28.4|25.8|28.43|25.83|27.59|24.99|0
1638344700000|2021-12-01 07:45:00|28.36|25.76|26.43|23.92|30.64|28.04|26.3|23.8|0
1638345000000|2021-12-01 07:50:00|26.45|23.93|26.51|23.99|26.93|24.37|26.3|23.8|0
1638345300000|2021-12-01 07:55:00|26.59|24.05|26.39|23.88|26.62|24.09|26.21|23.71|0
1638345600000|2021-12-01 08:00:00|26.43|23.92|26.62|24.09|26.72|24.17|25.9|23.44|0
1638345900000|2021-12-01 08:05:00|26.53|24.33|26.09|23.89|26.64|24.44|25.96|23.76|0
1638346200000|2021-12-01 08:10:00|26.16|23.96|25.98|23.78|26.16|23.96|25.77|23.57|0
1638346500000|2021-12-01 08:15:00|25.95|23.75|26.65|24.45|26.67|24.47|25.87|23.67|0
1638346800000|2021-12-01 08:20:00|26.69|24.49|26.2|24|26.69|24.49|26.12|23.92|0
1638347100000|2021-12-01 08:25:00|26.12|23.92|25.87|23.67|26.3|24.1|25.76|23.56|0
1638347400000|2021-12-01 08:30:00|25.76|23.56|25.55|23.35|25.76|23.56|24.9|22.7|0
1638347700000|2021-12-01 08:35:00|25.62|23.42|25.41|23.21|25.62|23.42|25.13|22.93|0
1638348000000|2021-12-01 08:40:00|25.44|23.24|24.86|22.66|25.51|23.31|24.6|22.4|0
1638348300000|2021-12-01 08:45:00|24.88|22.68|25.16|22.96|25.19|22.99|24.76|22.56|0
1638348600000|2021-12-01 08:50:00|25.21|23.01|25.51|23.31|25.77|23.57|24.98|22.78|0
1638348900000|2021-12-01 08:55:00|25.44|23.24|26.29|24.09|26.29|24.09|25.33|23.13|0
1638349200000|2021-12-01 09:00:00|26.26|24.06|25.98|23.78|26.68|24.48|25.45|23.25|0
1638349500000|2021-12-01 09:05:00|26.02|23.82|26.78|24.58|26.97|24.77|26.02|23.82|0
1638349800000|2021-12-01 09:10:00|26.76|24.56|26.93|24.73|27.06|24.86|26.71|24.51|0
1638350100000|2021-12-01 09:15:00|26.95|24.75|27.15|24.95|27.38|25.18|26.89|24.69|0
1638350400000|2021-12-01 09:20:00|27.08|24.88|26.89|24.69|27.41|25.21|26.89|24.69|0
1638350700000|2021-12-01 09:25:00|26.83|24.63|27.15|24.95|27.15|24.95|26.82|24.62|0
1638351000000|2021-12-01 09:30:00|27.19|24.99|27.56|25.36|27.56|25.36|27.05|24.85|0
1638351300000|2021-12-01 09:35:00|27.6|25.4|28.09|25.89|28.15|25.95|27.45|25.25|0
1638351600000|2021-12-01 09:40:00|28.13|25.93|28.02|25.82|28.29|26.09|27.64|25.44|0
1638351900000|2021-12-01 09:45:00|28.06|25.86|27.8|25.6|28.09|25.89|27.52|25.32|0
1638352200000|2021-12-01 09:50:00|27.82|25.62|27.71|25.51|27.86|25.66|27.63|25.43|0
1638352500000|2021-12-01 09:55:00|27.78|25.58|27.74|25.54|27.78|25.58|27.59|25.39|0
1638352800000|2021-12-01 10:00:00|27.71|25.51|27.59|25.39|27.86|25.66|27.59|25.39|0
1638353100000|2021-12-01 10:05:00|27.63|25.43|27.33|25.13|27.67|25.47|27.14|24.94|0
1638353400000|2021-12-01 10:10:00|27.34|25.14|27.14|24.94|27.38|25.18|27.06|24.86|0
1638353700000|2021-12-01 10:15:00|27.06|24.86|27.32|25.12|27.36|25.16|26.95|24.75|0
1638354000000|2021-12-01 10:20:00|27.25|25.05|27.08|24.88|27.32|25.12|27.06|24.86|0
1638354300000|2021-12-01 10:25:00|27.06|24.86|27.28|25.08|27.47|25.27|27.06|24.86|0
1638354600000|2021-12-01 10:30:00|27.25|25.05|27.51|25.31|27.56|25.36|27.17|24.97|0
1638354900000|2021-12-01 10:35:00|27.49|25.29|27.43|25.23|27.58|25.38|27.39|25.19|0
1638355200000|2021-12-01 10:40:00|27.47|25.27|27.28|25.08|27.51|25.31|27.24|25.04|0
1638355500000|2021-12-01 10:45:00|27.32|25.12|27.66|25.46|27.73|25.53|27.24|25.04|0
1638355800000|2021-12-01 10:50:00|27.58|25.38|27.73|25.53|27.92|25.72|27.31|25.11|0
1638356100000|2021-12-01 10:55:00|27.65|25.45|27.58|25.38|27.69|25.49|27.46|25.26|0
1638356400000|2021-12-01 11:00:00|27.62|25.42|27.27|25.07|27.82|25.62|27.27|25.07|0
1638356700000|2021-12-01 11:05:00|27.31|25.11|27.42|25.22|27.57|25.37|27.16|24.96|0
1638357000000|2021-12-01 11:10:00|27.39|25.19|27.12|24.92|27.5|25.3|27.08|24.88|0
1638357300000|2021-12-01 11:15:00|27.08|24.88|26.97|24.77|27.08|24.88|26.68|24.48|0
1638357600000|2021-12-01 11:20:00|26.95|24.75|27.19|24.99|27.42|25.22|26.93|24.73|0
1638357900000|2021-12-01 11:25:00|27.16|24.96|27.3|25.1|27.34|25.14|27.08|24.88|0
1638358200000|2021-12-01 11:30:00|27.27|25.07|27.3|25.1|27.46|25.26|27.12|24.92|0
1638358500000|2021-12-01 11:35:00|27.27|25.07|27.11|24.91|27.45|25.25|27.11|24.91|0
1638358800000|2021-12-01 11:40:00|27.15|24.95|27.26|25.06|27.26|25.06|27.04|24.84|0
1638359100000|2021-12-01 11:45:00|27.19|24.99|27.53|25.33|27.56|25.36|27.15|24.95|0
1638359400000|2021-12-01 11:50:00|27.49|25.29|27.98|25.78|28.02|25.82|27.45|25.25|0
1638359700000|2021-12-01 11:55:00|27.91|25.71|28.02|25.82|28.1|25.9|27.9|25.7|0
1638360000000|2021-12-01 12:00:00|27.98|25.78|27.75|25.55|28.17|25.97|27.75|25.55|0
1638360300000|2021-12-01 12:05:00|27.71|25.51|27.56|25.36|27.79|25.59|27.52|25.32|0
1638360600000|2021-12-01 12:10:00|27.6|25.4|27.79|25.59|27.79|25.59|27.52|25.32|0
1638360900000|2021-12-01 12:15:00|27.75|25.55|28.01|25.81|28.36|26.16|27.52|25.32|0
1638361200000|2021-12-01 12:20:00|27.99|25.79|28.75|26.55|28.83|26.63|27.8|25.6|0
1638361500000|2021-12-01 12:25:00|28.73|26.53|28.34|26.14|29.46|27.26|27.56|25.36|0
1638361800000|2021-12-01 12:30:00|28.26|26.06|27.95|25.75|28.46|26.26|27.91|25.71|0
1638362100000|2021-12-01 12:35:00|27.99|25.79|28.18|25.98|28.22|26.02|27.88|25.68|0
1638362400000|2021-12-01 12:40:00|28.14|25.94|28.22|26.02|28.34|26.14|28.03|25.83|0
1638362700000|2021-12-01 12:45:00|28.18|25.98|28.03|25.83|28.3|26.1|27.95|25.75|0
1638363000000|2021-12-01 12:50:00|28.06|25.86|28.37|26.17|28.45|26.25|28.03|25.83|0
1638363300000|2021-12-01 12:55:00|28.33|26.13|28.1|25.9|28.37|26.17|28.08|25.88|0
1638363600000|2021-12-01 13:00:00|28.14|25.94|27.64|25.44|28.18|25.98|27.45|25.25|0
1638363900000|2021-12-01 13:05:00|27.68|25.48|27.64|25.44|27.75|25.55|27.45|25.25|0
1638364200000|2021-12-01 13:10:00|27.6|25.4|27.56|25.36|27.64|25.44|27.33|25.13|0
1638364500000|2021-12-01 13:15:00|27.6|25.4|27.86|25.66|27.98|25.78|27.52|25.32|0
1638364800000|2021-12-01 13:20:00|27.83|25.63|27.44|25.24|27.9|25.7|27.26|25.06|0
1638365100000|2021-12-01 13:25:00|27.41|25.21|27.14|24.94|27.73|25.53|27.07|24.87|0
1638365400000|2021-12-01 13:30:00|27.1|24.9|27.97|25.77|27.97|25.77|27.1|24.9|0
1638365700000|2021-12-01 13:35:00|27.9|25.7|28.05|25.85|28.13|25.93|27.86|25.66|0
1638366000000|2021-12-01 13:40:00|28.09|25.89|29.72|27.52|29.8|27.6|28.07|25.87|0
1638366300000|2021-12-01 13:45:00|29.76|27.56|29.52|27.32|29.84|27.64|29.44|27.24|0
1638366600000|2021-12-01 13:50:00|29.54|27.34|29.14|26.94|29.64|27.44|29.05|26.85|0
1638366900000|2021-12-01 13:55:00|29.16|26.96|29.04|26.84|29.2|27|28.85|26.65|0
1638367200000|2021-12-01 14:00:00|29.01|26.81|29.24|27.04|29.36|27.16|29.01|26.81|0
1638367500000|2021-12-01 14:05:00|29.28|27.08|29.36|27.16|29.51|27.31|29.16|26.96|0
1638367800000|2021-12-01 14:10:00|29.28|27.08|29.12|26.92|29.39|27.19|28.96|26.76|0
1638368100000|2021-12-01 14:15:00|29.08|26.88|28.84|26.64|29.43|27.23|28.84|26.64|0
1638368400000|2021-12-01 14:20:00|28.8|26.6|28.8|26.6|28.96|26.76|28.73|26.53|0
1638368700000|2021-12-01 14:25:00|28.84|26.64|28.88|26.68|29|26.8|28.57|26.37|0
1638369000000|2021-12-01 14:30:00|28.8|26.6|27.44|25.24|29.07|26.87|26.96|24.76|0
1638369300000|2021-12-01 14:35:00|27.22|25.02|27.7|25.5|27.96|25.76|27.22|25.02|0
1638369600000|2021-12-01 14:40:00|27.63|25.43|28.61|26.41|28.65|26.45|27.59|25.39|0
1638369900000|2021-12-01 14:45:00|28.19|25.99|27.88|25.68|29.07|26.87|27.77|25.57|0
1638370200000|2021-12-01 14:50:00|27.81|25.61|27.77|25.57|28.23|26.03|27.47|25.27|0
1638370500000|2021-12-01 14:55:00|27.73|25.53|28.65|26.45|28.88|26.68|27.73|25.53|0
1638370800000|2021-12-01 15:00:00|28.61|26.41|29.66|27.46|30.51|28.31|28.61|26.41|0
1638371100000|2021-12-01 15:05:00|29.78|27.58|30.75|28.55|30.91|28.71|29.78|27.58|0
1638371400000|2021-12-01 15:10:00|30.79|28.59|30.46|28.26|31.04|28.84|30.18|27.98|0
1638371700000|2021-12-01 15:15:00|30.59|28.39|31.12|28.92|31.33|29.13|30.59|28.39|0
1638372000000|2021-12-01 15:20:00|31.16|28.96|30.79|28.59|31.24|29.04|30.06|27.86|0
1638372300000|2021-12-01 15:25:00|30.71|28.51|29.98|27.78|31.03|28.83|29.94|27.74|0
1638372600000|2021-12-01 15:30:00|29.9|27.7|30.05|27.85|30.83|28.63|29.9|27.7|0
1638372900000|2021-12-01 15:35:00|30.1|27.9|29.18|26.98|30.38|28.18|29.18|26.98|0
1638373200000|2021-12-01 15:40:00|29.14|26.94|30.09|27.89|30.29|28.09|28.29|26.09|0
1638373500000|2021-12-01 15:45:00|30.13|27.93|31.11|28.91|31.19|28.99|30.05|27.85|0
1638373800000|2021-12-01 15:50:00|31.15|28.95|31.65|29.45|31.73|29.53|30.78|28.58|0
1638374100000|2021-12-01 15:55:00|31.56|29.36|31.73|29.53|31.98|29.78|31.15|28.95|0
1638374400000|2021-12-01 16:00:00|31.94|29.74|31.48|29.28|31.98|29.78|31.4|29.2|0
1638374700000|2021-12-01 16:05:00|31.44|29.24|31.81|29.61|31.98|29.78|31.39|29.19|0
1638375000000|2021-12-01 16:10:00|31.94|29.74|33.31|31.11|33.31|31.11|31.81|29.61|0
1638375300000|2021-12-01 16:15:00|33.26|31.06|32.42|30.22|34.44|32.24|31.91|29.71|0
1638375600000|2021-12-01 16:20:00|32.47|30.27|32.55|30.35|32.55|30.35|32.12|29.92|0
1638375900000|2021-12-01 16:25:00|32.51|30.31|32.08|29.88|32.81|30.61|32.08|29.88|0
1638376200000|2021-12-01 16:30:00|31.99|29.79|31.74|29.54|32.51|30.31|31.4|29.2|0
1638376500000|2021-12-01 16:35:00|31.9|29.7|31.48|29.28|32.03|29.83|31.31|29.11|0
1638376800000|2021-12-01 16:40:00|31.61|29.41|31.4|29.2|31.86|29.66|31.31|29.11|0
1638377100000|2021-12-01 16:45:00|31.42|29.22|31.31|29.11|31.52|29.32|30.56|28.36|0
1638377400000|2021-12-01 16:50:00|31.1|28.9|30.24|28.04|31.1|28.9|30.2|28|0
1638377700000|2021-12-01 16:55:00|30.2|28|31.82|29.62|31.86|29.66|28.36|26.16|0
1638378000000|2021-12-01 17:00:00|31.69|29.49|32.53|30.33|32.53|30.33|31.32|29.12|0
1638378300000|2021-12-01 17:05:00|32.4|30.2|32.28|30.08|32.87|30.67|31.94|29.74|0
1638378600000|2021-12-01 17:10:00|32.23|30.03|32.78|30.58|32.87|30.67|32.07|29.87|0
1638378900000|2021-12-01 17:15:00|32.7|30.5|33.17|30.97|33.6|31.4|32.7|30.5|0
1638379200000|2021-12-01 17:20:00|33.21|31.01|32.44|30.24|33.51|31.31|32.36|30.16|0
1638379500000|2021-12-01 17:25:00|32.38|30.18|31.52|29.32|32.65|30.45|31.4|29.2|0
1638379800000|2021-12-01 17:30:00|31.69|29.49|32.14|29.94|32.29|30.09|31.35|29.15|0
1638380100000|2021-12-01 17:35:00|32.02|29.82|32.02|29.82|32.02|29.82|31.21|29.01|0
1638380400000|2021-12-01 17:40:00|32.14|29.94|31.68|29.48|32.18|29.98|31.56|29.36|0
1638380700000|2021-12-01 17:45:00|31.64|29.44|31.27|29.07|31.85|29.65|31.18|28.98|0
1638381000000|2021-12-01 17:50:00|31.23|29.03|29.54|27.34|31.23|29.03|29.54|27.34|0
1638381300000|2021-12-01 17:55:00|29.58|27.38|28.23|26.03|29.58|27.38|27.93|25.73|0
1638381600000|2021-12-01 18:00:00|28.08|25.88|32.67|30.47|32.75|30.55|28.04|25.84|0
1638381900000|2021-12-01 18:05:00|32.83|30.63|30.56|28.36|33.08|30.88|29.6|27.4|0
1638382200000|2021-12-01 18:10:00|30.52|28.32|30.64|28.44|30.64|28.44|29.67|27.47|0
1638382500000|2021-12-01 18:15:00|30.48|28.28|29.25|27.05|31.17|28.97|29.25|27.05|0
1638382800000|2021-12-01 18:20:00|29.55|27.35|29.76|27.56|30.95|28.75|29.44|27.24|0
1638383100000|2021-12-01 18:25:00|29.68|27.48|30.34|28.14|30.54|28.34|29.6|27.4|0
1638383400000|2021-12-01 18:30:00|30.42|28.22|29.83|27.63|30.54|28.34|29.45|27.25|0
1638383700000|2021-12-01 18:35:00|29.81|27.61|29.75|27.55|30.14|27.94|29.37|27.17|0
1638384000000|2021-12-01 18:40:00|29.83|27.63|29.95|27.75|29.98|27.78|27.16|24.96|0
1638384300000|2021-12-01 18:45:00|29.97|27.77|27.5|25.3|29.97|27.77|27.35|25.15|0
1638384600000|2021-12-01 18:50:00|27.57|25.37|29.11|26.91|29.49|27.29|27.57|25.37|0
1638384900000|2021-12-01 18:55:00|29.23|27.03|29.91|27.71|30.18|27.98|29.08|26.88|0
1638385200000|2021-12-01 19:00:00|29.68|27.48|29.81|27.61|30.18|27.98|28.77|26.57|0
1638385500000|2021-12-01 19:05:00|29.62|27.42|28.88|26.68|30.11|27.91|28.86|26.66|0
1638385800000|2021-12-01 19:10:00|28.97|26.77|30.21|28.01|30.29|28.09|27.42|25.22|0
1638386100000|2021-12-01 19:15:00|30.18|27.98|28.59|26.39|30.21|28.01|28.34|26.14|0
1638386400000|2021-12-01 19:20:00|28.7|26.5|30.1|27.9|30.2|28|28.52|26.32|0
1638386700000|2021-12-01 19:25:00|30.05|27.85|29.88|27.68|31.65|29.45|29.34|27.14|0
1638387000000|2021-12-01 19:30:00|29.8|27.6|29.91|27.71|30.84|28.64|29.65|27.45|0
1638387300000|2021-12-01 19:35:00|29.87|27.67|29.33|27.13|29.87|27.67|28.4|26.2|0
1638387600000|2021-12-01 19:40:00|29.37|27.17|28.39|26.19|29.37|27.17|27.99|25.79|0
1638387900000|2021-12-01 19:45:00|28.36|26.16|28.95|26.75|29.35|27.15|27.99|25.79|0
1638388200000|2021-12-01 19:50:00|28.91|26.71|27.48|25.28|29.52|27.32|27.48|25.28|0
1638388500000|2021-12-01 19:55:00|27.52|25.32|27.55|25.35|28.32|26.12|27.37|25.17|0
1638388800000|2021-12-01 20:00:00|27.57|25.37|26.18|23.98|27.95|25.75|26.07|23.87|0
1638389100000|2021-12-01 20:05:00|26.09|23.89|26.5|24.3|27.83|25.63|24.99|22.79|0
1638389400000|2021-12-01 20:10:00|26.53|24.33|26.95|24.75|27.16|24.96|26.22|24.02|0
1638389700000|2021-12-01 20:15:00|26.98|24.78|26.37|24.17|28.58|26.38|25.61|23.41|0
1638390000000|2021-12-01 20:20:00|26.3|24.1|25.88|23.68|26.52|24.32|25.4|23.2|0
1638390300000|2021-12-01 20:25:00|25.79|23.59|26.08|23.88|26.9|24.7|25.13|22.93|0
1638390600000|2021-12-01 20:30:00|25.75|23.55|28.84|26.64|29.75|27.55|25.09|22.89|0
1638390900000|2021-12-01 20:35:00|28.64|26.44|26.18|23.98|28.91|26.71|25.88|23.68|0
1638391200000|2021-12-01 20:40:00|26.08|23.88|27|24.8|27.17|24.97|25.88|23.68|0
1638391500000|2021-12-01 20:45:00|27.03|24.83|25.34|23.14|27.22|25.02|25|22.8|0
1638391800000|2021-12-01 20:50:00|25.11|22.91|25.89|23.69|26.96|24.76|24.92|22.72|0
1638392100000|2021-12-01 20:55:00|25.79|23.59|24.35|22.15|27.21|25.01|24.32|22.12|0
1638392400000|2021-12-01 21:00:00|24.48|22.28|24.38|22.18|25.23|23.03|23.23|21.03|0
1638392700000|2021-12-01 21:05:00|24.3|22.1|23.76|21.56|25.07|22.87|23.22|21.02|0
1638393000000|2021-12-01 21:10:00|23.82|21.62|23.11|20.91|24.53|22.33|23.11|20.91|0
1638393300000|2021-12-01 21:15:00|22.78|20.61|22.46|20.32|22.78|20.61|22.21|20.1|0
1638393600000|2021-12-01 21:20:00|22.55|20.4|22.83|20.65|22.89|20.71|22.39|20.26|0
1638393900000|2021-12-01 21:25:00|22.8|20.63|22.47|20.33|22.86|20.68|22.3|20.18|0
1638394200000|2021-12-01 21:30:00|22.45|20.32|22.11|20.01|22.45|20.32|22.11|20.01|0
1638394500000|2021-12-01 21:35:00|22.08|19.98|22.24|20.12|22.47|20.33|22.05|19.95|0
1638394800000|2021-12-01 21:40:00|22.27|20.15|21.63|19.57|22.31|20.19|21.57|19.51|0
1638395100000|2021-12-01 21:45:00|21.73|19.66|22.26|20.14|22.33|20.2|21.6|19.54|0
1638395400000|2021-12-01 21:50:00|22.29|20.17|22.46|20.32|22.51|20.37|22.17|20.06|0
1638395700000|2021-12-01 21:55:00|22.45|20.31|22.29|20.16|22.73|20.56|22.2|20.09|0
1638396000000|2021-12-01 22:00:00|22.28|20.15|22.35|20.22|22.38|20.25|22.27|20.15|0
1638396300000|2021-12-01 22:05:00|22.34|20.21|22.39|20.26|22.42|20.28|22.34|20.21|0
1638396600000|2021-12-01 22:10:00|22.38|20.25|22.28|20.16|22.42|20.28|22.28|20.16|0
1638396900000|2021-12-01 22:15:00|22.26|20.14|22.3|20.17|22.3|20.17|22.22|20.1|0
1638397200000|2021-12-01 22:20:00|22.29|20.15|22.47|20.33|22.47|20.33|22.27|20.15|0
1638397500000|2021-12-01 22:25:00|22.48|20.34|22.5|20.35|22.5|20.36|22.47|20.33|0
1638397800000|2021-12-01 22:30:00|22.51|20.36|22.62|20.46|22.62|20.46|22.5|20.36|0
1638398100000|2021-12-01 22:35:00|22.61|20.45|22.57|20.42|22.62|20.47|22.57|20.42|0
1638398400000|2021-12-01 22:40:00|22.58|20.43|22.64|20.48|22.67|20.51|22.58|20.43|0
1638398700000|2021-12-01 22:45:00|22.62|20.46|22.65|20.5|22.65|20.5|22.62|20.46|0
1638399000000|2021-12-01 22:50:00|22.66|20.51|22.72|20.56|22.74|20.57|22.66|20.51|0
1638399300000|2021-12-01 22:55:00|22.74|20.57|22.71|20.55|22.75|20.58|22.69|20.53|0
1638399600000|2021-12-01 23:00:00|22.73|20.56|23.32|21.1|23.66|21.41|22.73|20.56|0
1638399900000|2021-12-01 23:05:00|23.28|21.06|23.72|21.46|23.76|21.49|23.16|20.96|0
1638400200000|2021-12-01 23:10:00|23.74|21.48|23.72|21.46|24.05|21.76|23.56|21.32|0
1638400500000|2021-12-01 23:15:00|23.61|21.36|23|20.81|23.66|21.4|22.96|20.77|0
1638400800000|2021-12-01 23:20:00|23.13|20.93|22.33|20.2|23.3|21.08|22.27|20.15|0
1638401100000|2021-12-01 23:25:00|22.39|20.26|22.89|20.71|22.95|20.77|22.39|20.26|0
1638401400000|2021-12-01 23:30:00|22.92|20.74|23.75|21.49|23.75|21.49|22.92|20.74|0
1638401700000|2021-12-01 23:35:00|23.78|21.52|23.78|21.51|23.98|21.69|23.59|21.34|0
1638402000000|2021-12-01 23:40:00|23.8|21.53|23.84|21.57|23.96|21.68|23.59|21.34|0
1638402300000|2021-12-01 23:45:00|23.89|21.62|24.27|21.96|24.4|22.07|23.89|21.62|0
1638402600000|2021-12-01 23:50:00|24.3|21.98|24.6|22.25|24.7|22.34|24.3|21.98|0
1638402900000|2021-12-01 23:55:00|24.66|22.31|24.66|22.31|24.83|22.46|24.56|22.22|0
1638403200000|2021-12-02 00:00:00|24.68|22.33|24.78|22.42|24.94|22.57|24.49|22.16|0
1638403500000|2021-12-02 00:05:00|24.76|22.4|24.67|22.32|24.96|22.58|24.66|22.31|0
1638403800000|2021-12-02 00:10:00|24.69|22.34|24.33|22.01|24.69|22.34|24.1|21.8|0
1638404100000|2021-12-02 00:15:00|24.29|21.98|24.59|22.25|24.79|22.43|24.1|21.8|0
1638404400000|2021-12-02 00:20:00|24.56|22.22|24.94|22.56|24.95|22.58|24.52|22.19|0
1638404700000|2021-12-02 00:25:00|24.95|22.58|25.19|22.79|25.22|22.82|24.92|22.55|0
1638405000000|2021-12-02 00:30:00|25.16|22.76|25.29|22.88|25.39|22.97|25.16|22.76|0
1638405300000|2021-12-02 00:35:00|25.27|22.87|25.2|22.8|25.39|22.97|25.15|22.76|0
1638405600000|2021-12-02 00:40:00|25.22|22.82|24.61|22.27|25.29|22.88|24.58|22.24|0
1638405900000|2021-12-02 00:45:00|24.58|22.24|23.99|21.7|24.58|22.24|23.63|21.38|0
1638406200000|2021-12-02 00:50:00|23.96|21.67|23.74|21.48|24.02|21.73|23.47|21.23|0
1638406500000|2021-12-02 00:55:00|23.79|21.53|24.15|21.85|24.38|22.06|23.79|21.53|0
1638406800000|2021-12-02 01:00:00|24.28|21.97|24.08|21.79|24.68|22.33|23.69|21.44|0
1638407100000|2021-12-02 01:05:00|24.05|21.76|22.86|20.68|24.64|22.29|22.81|20.64|0
1638407400000|2021-12-02 01:10:00|22.84|20.67|21.22|19.2|22.95|20.77|21.01|19.01|0
1638407700000|2021-12-02 01:15:00|21.28|19.26|20.62|18.66|21.41|19.37|20.62|18.66|0
1638408000000|2021-12-02 01:20:00|20.59|18.63|20.74|18.76|21.05|19.05|20.59|18.63|0
1638408300000|2021-12-02 01:25:00|20.77|18.79|21.13|19.12|21.53|19.48|20.77|18.79|0
1638408600000|2021-12-02 01:30:00|21.04|19.03|21.19|19.17|21.34|19.31|20.98|18.98|0
1638408900000|2021-12-02 01:35:00|21.23|19.21|21.07|19.06|21.34|19.31|20.87|18.88|0
1638409200000|2021-12-02 01:40:00|21.1|19.09|21|19|21.37|19.33|20.94|18.95|0
1638409500000|2021-12-02 01:45:00|21.06|19.06|21.21|19.19|21.34|19.3|20.91|18.92|0
1638409800000|2021-12-02 01:50:00|21.18|19.17|21.46|19.41|21.61|19.55|21.06|19.06|0
1638410100000|2021-12-02 01:55:00|21.4|19.36|22.52|20.37|22.61|20.46|21.37|19.33|0
1638410400000|2021-12-02 02:00:00|22.49|20.34|21.98|19.89|22.49|20.34|21.67|19.61|0
1638410700000|2021-12-02 02:05:00|21.95|19.86|22.14|20.03|22.23|20.11|21.7|19.63|0
1638411000000|2021-12-02 02:10:00|22.15|20.04|22.04|19.94|22.45|20.31|22.04|19.94|0
1638411300000|2021-12-02 02:15:00|22.09|19.98|21.79|19.71|22.1|20|21.67|19.6|0
1638411600000|2021-12-02 02:20:00|21.76|19.69|22.05|19.95|22.1|20|21.59|19.53|0
1638411900000|2021-12-02 02:25:00|22.04|19.94|21.97|19.88|22.23|20.11|21.88|19.8|0
1638412200000|2021-12-02 02:30:00|22.01|19.91|22.29|20.16|22.38|20.25|21.96|19.87|0
1638412500000|2021-12-02 02:35:00|22.26|20.14|22.25|20.13|22.38|20.25|22.16|20.05|0
1638412800000|2021-12-02 02:40:00|22.22|20.11|23|20.81|23.12|20.92|22.22|20.11|0
1638413100000|2021-12-02 02:45:00|22.99|20.8|22.82|20.65|23.05|20.86|22.6|20.45|0
1638413400000|2021-12-02 02:50:00|22.86|20.68|22.98|20.8|23.02|20.83|22.7|20.53|0
1638413700000|2021-12-02 02:55:00|23.02|20.83|23.44|21.21|23.52|21.28|22.95|20.77|0
1638414000000|2021-12-02 03:00:00|23.46|21.22|23.14|20.94|23.47|21.24|23.08|20.88|0
1638414300000|2021-12-02 03:05:00|23.11|20.91|23.11|20.91|23.21|21|22.89|20.71|0
1638414600000|2021-12-02 03:10:00|23.14|20.94|22.82|20.65|23.21|21|22.66|20.5|0
1638414900000|2021-12-02 03:15:00|22.85|20.67|22.53|20.38|22.85|20.67|22.37|20.24|0
1638415200000|2021-12-02 03:20:00|22.54|20.4|22.46|20.32|22.72|20.56|22.46|20.32|0
1638415500000|2021-12-02 03:25:00|22.5|20.35|22.62|20.47|22.69|20.53|22.27|20.15|0
1638415800000|2021-12-02 03:30:00|22.59|20.44|22.72|20.55|22.85|20.67|22.59|20.44|0
1638416100000|2021-12-02 03:35:00|22.68|20.52|22.4|20.26|22.72|20.55|22.16|20.05|0
1638416400000|2021-12-02 03:40:00|22.37|20.24|22.36|20.23|22.46|20.32|22.18|20.06|0
1638416700000|2021-12-02 03:45:00|22.38|20.25|22.62|20.46|22.71|20.55|22.06|19.96|0
1638417000000|2021-12-02 03:50:00|22.59|20.43|22.62|20.46|22.78|20.61|22.52|20.38|0
1638417300000|2021-12-02 03:55:00|22.58|20.43|22.65|20.49|22.71|20.55|22.46|20.32|0
1638417600000|2021-12-02 04:00:00|22.77|20.61|23.24|21.03|23.33|21.1|22.77|20.61|0
1638417900000|2021-12-02 04:05:00|23.23|21.01|22.87|20.69|23.32|21.1|22.77|20.6|0
1638418200000|2021-12-02 04:10:00|22.84|20.66|22.87|20.69|22.96|20.78|22.77|20.6|0
1638418500000|2021-12-02 04:15:00|22.84|20.66|22.64|20.48|22.96|20.78|22.58|20.43|0
1638418800000|2021-12-02 04:20:00|22.66|20.5|22.67|20.51|22.74|20.57|22.51|20.37|0
1638419100000|2021-12-02 04:25:00|22.66|20.5|21.01|19.01|22.66|20.5|20.88|18.89|0
1638419400000|2021-12-02 04:30:00|21.04|19.04|21.29|19.26|21.35|19.32|20.74|18.76|0
1638419700000|2021-12-02 04:35:00|21.32|19.29|21.13|19.12|21.32|19.29|20.95|18.95|0
1638420000000|2021-12-02 04:40:00|21.12|19.11|21.16|19.15|21.35|19.31|21.1|19.09|0
1638420300000|2021-12-02 04:45:00|21.13|19.12|21.21|19.19|21.25|19.23|21.02|19.02|0
1638420600000|2021-12-02 04:50:00|21.22|19.2|20.82|18.84|21.22|19.2|20.79|18.81|0
1638420900000|2021-12-02 04:55:00|20.85|18.87|20.88|18.89|20.93|18.94|20.7|18.73|0
1638421200000|2021-12-02 05:00:00|20.85|18.87|20.67|18.7|21|19|20.61|18.65|0
1638421500000|2021-12-02 05:05:00|20.64|18.67|20.67|18.7|20.79|18.81|20.52|18.56|0
1638421800000|2021-12-02 05:10:00|20.7|18.73|20.67|18.7|20.7|18.73|20.55|18.59|0
1638422100000|2021-12-02 05:15:00|20.64|18.67|20.82|18.84|20.94|18.95|20.55|18.59|0
1638422400000|2021-12-02 05:20:00|20.76|18.83|20.94|18.94|20.94|18.94|20.64|18.67|0
1638422700000|2021-12-02 05:25:00|20.91|18.92|21.09|19.08|21.12|19.11|20.85|18.86|0
1638423000000|2021-12-02 05:30:00|21.07|19.07|21|19|21.12|19.11|20.82|18.83|0
1638423300000|2021-12-02 05:35:00|21.03|19.02|20.93|18.94|21.06|19.05|20.9|18.91|0
1638423600000|2021-12-02 05:40:00|20.95|18.95|20.96|18.97|21.06|19.05|20.87|18.88|0
1638423900000|2021-12-02 05:45:00|20.93|18.94|21.12|19.1|21.12|19.1|20.9|18.91|0
1638424200000|2021-12-02 05:50:00|21.08|19.08|21.33|19.3|21.42|19.38|21.08|19.08|0
1638424500000|2021-12-02 05:55:00|21.34|19.31|21.25|19.23|21.36|19.33|21.21|19.19|0
1638424800000|2021-12-02 06:00:00|21.27|19.24|20.93|18.94|21.3|19.27|20.87|18.88|0
1638425100000|2021-12-02 06:05:00|20.9|18.91|20.87|18.88|21.05|19.04|20.78|18.8|0
1638425400000|2021-12-02 06:10:00|20.84|18.85|21.14|19.13|21.14|19.13|20.84|18.85|0
1638425700000|2021-12-02 06:15:00|21.15|19.14|20.99|18.99|21.22|19.19|20.96|18.96|0
1638426000000|2021-12-02 06:20:00|21.02|19.01|20.8|18.82|21.05|19.04|20.71|18.74|0
1638426300000|2021-12-02 06:25:00|20.79|18.81|20.94|18.94|20.95|18.96|20.79|18.81|0
1638426600000|2021-12-02 06:30:00|20.95|18.96|21.41|19.37|21.41|19.37|20.95|18.96|0
1638426900000|2021-12-02 06:35:00|21.4|19.36|21.66|19.6|21.72|19.65|21.4|19.36|0
1638427200000|2021-12-02 06:40:00|21.63|19.57|21.66|19.6|21.91|19.82|21.47|19.43|0
1638427500000|2021-12-02 06:45:00|21.69|19.63|21.83|19.75|22.01|19.91|21.56|19.51|0
1638427800000|2021-12-02 06:50:00|21.82|19.74|21.73|19.66|21.82|19.74|21.59|19.54|0
1638428100000|2021-12-02 06:55:00|21.75|19.68|22.59|20.44|22.69|20.53|21.53|19.48|0
1638428400000|2021-12-02 07:00:00|22.66|20.5|22.64|20.49|22.81|20.63|22.19|20.08|0
1638428700000|2021-12-02 07:05:00|22.63|20.47|22.37|20.24|23.07|20.87|22.37|20.24|0
1638429000000|2021-12-02 07:10:00|22.41|20.28|22.45|20.31|22.51|20.37|22.09|19.99|0
1638429300000|2021-12-02 07:15:00|22.49|20.35|21.97|19.87|22.54|20.4|21.75|19.67|0
1638429600000|2021-12-02 07:20:00|22|19.9|21.46|19.42|22|19.9|21.4|19.36|0
1638429900000|2021-12-02 07:25:00|21.38|19.35|20.76|18.78|21.71|19.64|20.54|18.59|0
1638430200000|2021-12-02 07:30:00|20.8|18.82|20.75|18.78|21.18|19.17|20.73|18.75|0
1638430500000|2021-12-02 07:35:00|20.83|18.85|22.27|20.15|22.4|20.27|20.8|18.82|0
1638430800000|2021-12-02 07:40:00|22.23|20.11|22.31|20.18|22.34|20.21|22|19.91|0
1638431100000|2021-12-02 07:45:00|22.34|20.21|22.59|20.44|22.62|20.47|22.3|20.18|0
1638431400000|2021-12-02 07:50:00|22.66|20.5|22.69|20.53|22.91|20.73|22.5|20.35|0
1638431700000|2021-12-02 07:55:00|22.65|20.5|21.48|19.43|22.75|20.58|21.45|19.4|0
1638432000000|2021-12-02 08:00:00|21.57|19.51|21.51|19.46|22.1|20|21.35|19.32|0
1638432300000|2021-12-02 08:05:00|21.54|19.49|20.65|18.68|21.75|19.68|20.53|18.58|0
1638432600000|2021-12-02 08:10:00|20.56|18.6|20.5|18.55|20.59|18.63|20.17|18.25|0
1638432900000|2021-12-02 08:15:00|20.51|18.56|21.16|19.15|21.21|19.19|20.38|18.44|0
1638433200000|2021-12-02 08:20:00|21.19|19.18|21.84|19.76|21.91|19.82|20.96|18.97|0
1638433500000|2021-12-02 08:25:00|21.88|19.79|21.53|19.48|21.94|19.85|21.36|19.33|0
1638433800000|2021-12-02 08:30:00|21.5|19.45|20.49|18.54|21.5|19.45|20.32|18.38|0
1638434100000|2021-12-02 08:35:00|20.55|18.6|20.46|18.51|20.98|18.98|20.32|18.38|0
1638434400000|2021-12-02 08:40:00|20.43|18.49|21.04|19.03|21.08|19.07|20.34|18.41|0
1638434700000|2021-12-02 08:45:00|20.91|18.92|21.06|19.06|21.22|19.2|20.81|18.82|0
1638435000000|2021-12-02 08:50:00|21.09|19.09|21.63|19.57|21.68|19.62|21.03|19.03|0
1638435300000|2021-12-02 08:55:00|21.65|19.59|21.55|19.5|21.74|19.67|21.43|19.39|0
1638435600000|2021-12-02 09:00:00|21.52|19.47|22.16|20.05|22.21|20.1|21.25|19.22|0
1638435900000|2021-12-02 09:05:00|22.21|20.1|22.28|20.15|22.35|20.23|22.15|20.04|0
1638436200000|2021-12-02 09:10:00|22.34|20.21|22.76|20.59|22.82|20.65|22.18|20.07|0
1638436500000|2021-12-02 09:15:00|22.79|20.62|23.02|20.82|23.18|20.98|22.63|20.47|0
1638436800000|2021-12-02 09:20:00|23.05|20.85|21.13|19.11|23.14|20.94|20.67|18.7|0
1638437100000|2021-12-02 09:25:00|21.03|19.03|20.63|18.67|21.16|19.14|20.51|18.56|0
1638437400000|2021-12-02 09:30:00|20.66|18.7|20.1|18.19|20.66|18.7|20.07|18.16|0
1638437700000|2021-12-02 09:35:00|20.09|18.17|20.39|18.45|20.4|18.46|19.88|17.99|0
1638438000000|2021-12-02 09:40:00|20.36|18.42|20.2|18.28|20.55|18.6|20.03|18.12|0
1638438300000|2021-12-02 09:45:00|20.17|18.25|19.79|17.9|20.36|18.42|19.79|17.9|0
1638438600000|2021-12-02 09:50:00|19.88|17.98|21.12|19.11|21.19|19.17|19.73|17.85|0
1638438900000|2021-12-02 09:55:00|21.22|19.2|21.37|19.34|21.5|19.45|21.22|19.2|0
1638439200000|2021-12-02 10:00:00|21.43|19.39|21.15|19.14|21.53|19.48|20.97|18.97|0
1638439500000|2021-12-02 10:05:00|21.14|19.12|20.94|18.94|21.25|19.22|20.92|18.93|0
1638439800000|2021-12-02 10:10:00|20.91|18.91|19.88|17.99|20.91|18.91|19.86|17.96|0
1638440100000|2021-12-02 10:15:00|19.8|17.91|20.87|18.88|20.92|18.92|19.51|17.65|0
1638440400000|2021-12-02 10:20:00|21.01|19.01|21.39|19.35|21.42|19.38|20.43|18.49|0
1638440700000|2021-12-02 10:25:00|21.36|19.32|21.3|19.27|21.62|19.56|21.14|19.13|0
1638441000000|2021-12-02 10:30:00|21.22|19.2|21.51|19.46|21.54|19.49|20.99|18.99|0
1638441300000|2021-12-02 10:35:00|21.53|19.48|22.46|20.32|22.46|20.32|21.39|19.35|0
1638441600000|2021-12-02 10:40:00|22.49|20.35|20.58|18.62|22.52|20.38|20.29|18.36|0
1638441900000|2021-12-02 10:45:00|20.59|18.63|20.65|18.69|20.85|18.87|20.49|18.54|0
1638442200000|2021-12-02 10:50:00|20.62|18.66|20.64|18.67|20.85|18.87|20.23|18.3|0
1638442500000|2021-12-02 10:55:00|20.61|18.64|20.57|18.62|20.68|18.71|20.32|18.38|0
1638442800000|2021-12-02 11:00:00|20.54|18.59|20.12|18.21|20.64|18.67|20|18.1|0
1638443100000|2021-12-02 11:05:00|20.14|18.22|20.44|18.49|20.48|18.53|20.14|18.22|0
1638443400000|2021-12-02 11:10:00|20.45|18.5|20.24|18.31|20.54|18.59|20.08|18.16|0
1638443700000|2021-12-02 11:15:00|20.15|18.23|19.76|17.88|20.24|18.31|19.73|17.85|0
1638444000000|2021-12-02 11:20:00|19.73|17.85|19.94|18.04|20.07|18.16|19.73|17.85|0
1638444300000|2021-12-02 11:25:00|19.92|18.03|19.94|18.04|20.18|18.26|19.78|17.89|0
1638444600000|2021-12-02 11:30:00|19.95|18.05|19.91|18.01|20.39|18.44|19.88|17.98|0
1638444900000|2021-12-02 11:35:00|19.94|18.04|19.79|17.9|19.97|18.06|19.61|17.74|0
1638445200000|2021-12-02 11:40:00|19.8|17.92|19.76|17.88|19.97|18.06|19.63|17.76|0
1638445500000|2021-12-02 11:45:00|19.74|17.86|20.05|18.14|20.2|18.28|19.73|17.85|0
1638445800000|2021-12-02 11:50:00|20.04|18.13|20.08|18.17|20.17|18.25|19.82|17.93|0
1638446100000|2021-12-02 11:55:00|20.11|18.2|20.11|18.19|20.35|18.41|20.03|18.13|0
1638446400000|2021-12-02 12:00:00|20.08|18.17|20.11|18.19|20.48|18.53|19.9|18.01|0
1638446700000|2021-12-02 12:05:00|20.14|18.22|19.11|17.29|20.14|18.22|19.11|17.29|0
1638447000000|2021-12-02 12:10:00|19.14|17.32|19.16|17.33|19.55|17.68|18.97|17.16|0
1638447300000|2021-12-02 12:15:00|19.14|17.32|18.74|16.96|19.21|17.38|18.57|16.81|0
1638447600000|2021-12-02 12:20:00|18.69|16.91|21.57|19.52|21.76|19.68|18.68|16.9|0
1638447900000|2021-12-02 12:25:00|21.54|19.49|20.9|18.91|21.6|19.54|20.46|18.51|0
1638448200000|2021-12-02 12:30:00|20.93|18.94|20.63|18.67|20.96|18.97|20.57|18.61|0
1638448500000|2021-12-02 12:35:00|20.65|18.68|20.66|18.69|20.96|18.96|20.54|18.59|0
1638448800000|2021-12-02 12:40:00|20.63|18.67|21.49|19.44|21.55|19.5|19.82|17.93|0
1638449100000|2021-12-02 12:45:00|21.46|19.41|21.79|19.71|21.85|19.77|21.46|19.41|0
1638449400000|2021-12-02 12:50:00|21.76|19.69|22.56|20.41|22.56|20.41|21.73|19.66|0
1638449700000|2021-12-02 12:55:00|22.5|20.36|22.88|20.7|23|20.81|22.5|20.36|0
1638450000000|2021-12-02 13:00:00|22.84|20.67|23.44|21.24|23.44|21.24|22.72|20.55|0
1638450300000|2021-12-02 13:05:00|23.4|21.2|23.87|21.67|23.96|21.76|23.19|20.99|0
1638450600000|2021-12-02 13:10:00|23.9|21.7|21.78|19.7|24.03|21.83|21.52|19.47|0
1638450900000|2021-12-02 13:15:00|21.75|19.68|21.23|19.2|21.97|19.87|21.19|19.18|0
1638451200000|2021-12-02 13:20:00|21.16|19.15|20.56|18.61|21.41|19.37|20.5|18.55|0
1638451500000|2021-12-02 13:25:00|20.59|18.63|20.98|18.98|21.04|19.04|20.39|18.44|0
1638451800000|2021-12-02 13:30:00|20.89|18.9|21.28|19.26|21.57|19.52|20.87|18.89|0
1638452100000|2021-12-02 13:35:00|21.22|19.2|20.62|18.66|21.5|19.45|20.56|18.6|0
1638452400000|2021-12-02 13:40:00|20.56|18.6|19.94|18.04|20.74|18.76|19.89|17.99|0
1638452700000|2021-12-02 13:45:00|19.97|18.07|20.06|18.15|20.26|18.33|19.74|17.86|0
1638453000000|2021-12-02 13:50:00|19.9|18|20.38|18.44|20.38|18.44|19.74|17.86|0
1638453300000|2021-12-02 13:55:00|20.44|18.49|20.23|18.3|20.53|18.57|20.23|18.3|0
1638453600000|2021-12-02 14:00:00|20.2|18.28|19.42|17.57|20.7|18.73|19.41|17.56|0
1638453900000|2021-12-02 14:05:00|19.4|17.55|19.42|17.57|19.54|17.68|18.89|17.09|0
1638454200000|2021-12-02 14:10:00|19.45|17.6|21.43|19.39|21.53|19.48|19.44|17.59|0
1638454500000|2021-12-02 14:15:00|21.47|19.42|21.19|19.18|21.71|19.64|20.99|18.99|0
1638454800000|2021-12-02 14:20:00|21.16|19.15|21.22|19.2|21.46|19.42|20.99|18.99|0
1638455100000|2021-12-02 14:25:00|21.25|19.23|21.16|19.15|21.76|19.69|21.13|19.12|0
1638455400000|2021-12-02 14:30:00|21.19|19.17|21.1|19.09|22.29|20.16|20.89|18.9|0
1638455700000|2021-12-02 14:35:00|21.31|19.28|23.69|21.49|23.69|21.49|20.86|18.88|0
1638456000000|2021-12-02 14:40:00|23.78|21.58|24.16|21.96|24.77|22.57|23.32|21.12|0
1638456300000|2021-12-02 14:45:00|24.23|22.03|22.51|20.36|25.02|22.82|22.19|20.08|0
1638456600000|2021-12-02 14:50:00|22.67|20.51|24.18|21.98|24.28|22.08|22.41|20.28|0
1638456900000|2021-12-02 14:55:00|24.15|21.95|24.25|22.05|24.34|22.14|23.47|21.27|0
1638457200000|2021-12-02 15:00:00|24.34|22.14|24.74|22.54|24.9|22.7|23.03|20.83|0
1638457500000|2021-12-02 15:05:00|24.64|22.44|23.01|20.82|24.74|22.54|22.78|20.61|0
1638457800000|2021-12-02 15:10:00|23.21|21.01|22.72|20.55|23.24|21.04|22.11|20|0
1638458100000|2021-12-02 15:15:00|22.85|20.67|24.06|21.86|24.09|21.89|21.66|19.6|0
1638458400000|2021-12-02 15:20:00|23.99|21.79|25.42|23.22|25.55|23.35|23.52|21.32|0
1638458700000|2021-12-02 15:25:00|25.35|23.15|25.78|23.58|26.26|24.06|24.44|22.24|0
1638459000000|2021-12-02 15:30:00|25.67|23.47|23.64|21.44|26.46|24.26|23.61|21.41|0
1638459300000|2021-12-02 15:35:00|23.61|21.41|22.44|20.3|23.67|21.47|22.09|19.99|0
1638459600000|2021-12-02 15:40:00|22.66|20.5|23.71|21.51|24.97|22.77|22.66|20.5|0
1638459900000|2021-12-02 15:45:00|23.77|21.57|25.39|23.19|25.69|23.49|23.43|21.23|0
1638460200000|2021-12-02 15:50:00|25.56|23.36|24.68|22.48|26.09|23.89|24.43|22.23|0
1638460500000|2021-12-02 15:55:00|24.78|22.58|28.37|26.17|28.41|26.21|24.78|22.58|0
1638460800000|2021-12-02 16:00:00|28.32|26.12|27.67|25.47|28.98|26.78|27.43|25.23|0
1638461100000|2021-12-02 16:05:00|27.77|25.57|26.49|24.29|28.73|26.53|24.33|22.13|0
1638461400000|2021-12-02 16:10:00|26.46|24.26|26.22|24.02|26.8|24.6|25.51|23.31|0
1638461700000|2021-12-02 16:15:00|26.28|24.08|26.91|24.71|27.29|25.09|26.22|24.02|0
1638462000000|2021-12-02 16:20:00|26.94|24.74|26.8|24.6|27.86|25.66|26.73|24.53|0
1638462300000|2021-12-02 16:25:00|26.94|24.74|26.53|24.33|27.57|25.37|26.5|24.3|0
1638462600000|2021-12-02 16:30:00|26.67|24.47|25.24|23.04|26.88|24.68|24.45|22.25|0
1638462900000|2021-12-02 16:35:00|25.3|23.1|25.7|23.5|26.38|24.18|24.94|22.74|0
1638463200000|2021-12-02 16:40:00|25.6|23.4|25.5|23.3|27.01|24.81|25.47|23.27|0
1638463500000|2021-12-02 16:45:00|25.4|23.2|26.62|24.42|26.69|24.49|24.94|22.74|0
1638463800000|2021-12-02 16:50:00|26.52|24.32|25.71|23.51|26.97|24.77|25.17|22.97|0
1638464100000|2021-12-02 16:55:00|25.68|23.48|26.54|24.34|26.96|24.76|24.81|22.61|0
1638464400000|2021-12-02 17:00:00|26.61|24.41|27.31|25.11|27.45|25.25|26.02|23.82|0
1638464700000|2021-12-02 17:05:00|27.26|25.06|27.74|25.54|27.81|25.61|26.74|24.54|0
1638465000000|2021-12-02 17:10:00|27.67|25.47|28.21|26.01|28.21|26.01|27.45|25.25|0
1638465300000|2021-12-02 17:15:00|28.17|25.97|26.55|24.35|28.28|26.08|25.8|23.6|0
1638465600000|2021-12-02 17:20:00|26.66|24.46|27.19|24.99|27.34|25.14|26.66|24.46|0
1638465900000|2021-12-02 17:25:00|27.26|25.06|27.23|25.03|27.37|25.17|26.98|24.78|0
1638466200000|2021-12-02 17:30:00|27.26|25.06|26.44|24.24|27.41|25.21|26.44|24.24|0
1638466500000|2021-12-02 17:35:00|26.48|24.28|26.48|24.28|26.83|24.63|25.78|23.58|0
1638466800000|2021-12-02 17:40:00|26.37|24.17|26.16|23.96|27.01|24.81|26.02|23.82|0
1638467100000|2021-12-02 17:45:00|26.12|23.92|27.4|25.2|27.4|25.2|26.12|23.92|0
1638467400000|2021-12-02 17:50:00|27.29|25.09|26.3|24.1|27.4|25.2|26.26|24.06|0
1638467700000|2021-12-02 17:55:00|26.33|24.13|27.51|25.31|27.76|25.56|26.33|24.13|0
1638468000000|2021-12-02 18:00:00|27.65|25.45|27.69|25.49|27.72|25.52|26.17|23.97|0
1638468300000|2021-12-02 18:05:00|27.83|25.63|27.04|24.84|28.05|25.85|26.58|24.38|0
1638468600000|2021-12-02 18:10:00|27.08|24.88|27.9|25.7|27.94|25.74|26.58|24.38|0
1638468900000|2021-12-02 18:15:00|27.98|25.78|27.43|25.23|28.08|25.88|27.25|25.05|0
1638469200000|2021-12-02 18:20:00|27.57|25.37|27.35|25.15|28.23|26.03|26.06|23.86|0
1638469500000|2021-12-02 18:25:00|27.42|25.22|27.2|25|27.81|25.61|26.96|24.76|0
1638469800000|2021-12-02 18:30:00|27.24|25.04|28.32|26.12|28.35|26.15|26.61|24.41|0
1638470100000|2021-12-02 18:35:00|28.24|26.04|28.61|26.41|28.64|26.44|27.81|25.61|0
1638470400000|2021-12-02 18:40:00|28.57|26.37|28.17|25.97|28.81|26.61|27.99|25.79|0
1638470700000|2021-12-02 18:45:00|28.13|25.93|27.55|25.35|28.2|26|27.02|24.82|0
1638471000000|2021-12-02 18:50:00|27.52|25.32|29.05|26.85|29.23|27.03|26.95|24.75|0
1638471300000|2021-12-02 18:55:00|28.97|26.77|29.65|27.45|29.76|27.56|28.97|26.77|0
1638471600000|2021-12-02 19:00:00|29.61|27.41|29.27|27.07|29.88|27.68|28.9|26.7|0
1638471900000|2021-12-02 19:05:00|29.34|27.14|29.34|27.14|29.72|27.52|28.8|26.6|0
1638472200000|2021-12-02 19:10:00|29.46|27.26|28.89|26.69|29.57|27.37|28.53|26.33|0
1638472500000|2021-12-02 19:15:00|29.04|26.84|29.83|27.63|29.98|27.78|28.87|26.67|0
1638472800000|2021-12-02 19:20:00|29.79|27.59|29.34|27.14|29.91|27.71|29.23|27.03|0
1638473100000|2021-12-02 19:25:00|29.38|27.18|30.17|27.97|30.25|28.05|29|26.8|0
1638473400000|2021-12-02 19:30:00|30.13|27.93|29.81|27.61|30.29|28.09|29.68|27.48|0
1638473700000|2021-12-02 19:35:00|29.83|27.63|28.49|26.29|30.06|27.86|28.34|26.14|0
1638474000000|2021-12-02 19:40:00|28.52|26.32|28.45|26.25|28.79|26.59|28.16|25.96|0
1638474300000|2021-12-02 19:45:00|28.49|26.29|27.36|25.16|28.63|26.43|27.36|25.16|0
1638474600000|2021-12-02 19:50:00|27.5|25.3|27.36|25.16|28.04|25.84|26.96|24.76|0
1638474900000|2021-12-02 19:55:00|27.39|25.19|27.71|25.51|28.37|26.17|27.32|25.12|0
1638475200000|2021-12-02 20:00:00|27.82|25.62|28.22|26.02|28.56|26.36|27.71|25.51|0
1638475500000|2021-12-02 20:05:00|28.26|26.06|28.37|26.17|28.89|26.69|27.86|25.66|0
1638475800000|2021-12-02 20:10:00|28.41|26.21|27.67|25.47|28.41|26.21|26.68|24.48|0
1638476100000|2021-12-02 20:15:00|27.85|25.65|27.38|25.18|28.04|25.84|27.1|24.9|0
1638476400000|2021-12-02 20:20:00|27.21|25.01|27.1|24.9|27.53|25.33|26.78|24.58|0
1638476700000|2021-12-02 20:25:00|27.06|24.86|27.31|25.11|27.96|25.76|26.88|24.68|0
1638477000000|2021-12-02 20:30:00|27.35|25.15|28.51|26.31|28.88|26.68|27.31|25.11|0
1638477300000|2021-12-02 20:35:00|28.4|26.2|27.91|25.71|29.62|27.42|27.58|25.38|0
1638477600000|2021-12-02 20:40:00|27.8|25.6|28.16|25.96|28.81|26.61|27.72|25.52|0
1638477900000|2021-12-02 20:45:00|28.2|26|27.98|25.78|28.42|26.22|26.93|24.73|0
1638478200000|2021-12-02 20:50:00|27.58|25.38|25.81|23.61|27.94|25.74|25.62|23.42|0
1638478500000|2021-12-02 20:55:00|25.88|23.68|26.19|23.99|26.61|24.41|24.93|22.73|0
1638478800000|2021-12-02 21:00:00|26.54|24.34|26.19|23.99|27.1|24.9|26.05|23.85|0
1638479100000|2021-12-02 21:05:00|26.29|24.09|25.61|23.41|26.78|24.58|25.61|23.41|0
1638479400000|2021-12-02 21:10:00|25.58|23.38|25.24|23.04|25.92|23.72|25.2|23|0
1638479700000|2021-12-02 21:15:00|25.41|22.99|26.02|23.55|26.13|23.64|25.34|22.93|0
1638480000000|2021-12-02 21:20:00|26.01|23.53|26.1|23.61|26.35|23.84|25.91|23.45|0
1638480300000|2021-12-02 21:25:00|26.08|23.59|26.17|23.67|26.2|23.71|25.95|23.48|0
1638480600000|2021-12-02 21:30:00|26.11|23.62|26.61|24.07|26.68|24.14|26.11|23.62|0
1638480900000|2021-12-02 21:35:00|26.64|24.11|26.73|24.19|26.75|24.21|26.46|23.94|0
1638481200000|2021-12-02 21:40:00|26.75|24.21|26.75|24.2|26.98|24.41|26.72|24.17|0
1638481500000|2021-12-02 21:45:00|26.79|24.24|26.75|24.2|27.09|24.51|26.64|24.1|0
1638481800000|2021-12-02 21:50:00|26.71|24.17|27.2|24.61|27.24|24.64|26.64|24.1|0
1638482100000|2021-12-02 21:55:00|27.24|24.64|27.14|24.55|27.25|24.66|26.94|24.37|0
1638482400000|2021-12-02 22:00:00|27.15|24.57|27.07|24.49|27.15|24.57|27.03|24.45|0
1638482700000|2021-12-02 22:05:00|27.04|24.5|27.09|24.51|27.1|24.52|27.04|24.47|0
1638483000000|2021-12-02 22:10:00|27.08|24.5|27.11|24.52|27.12|24.53|27.07|24.49|0
1638483300000|2021-12-02 22:15:00|27.08|24.5|27.13|24.55|27.17|24.58|27.05|24.47|0
1638483600000|2021-12-02 22:20:00|27.12|24.54|27.14|24.55|27.14|24.55|27.12|24.54|0
1638483900000|2021-12-02 22:25:00|27.13|24.57|27.15|24.56|27.17|24.58|27.13|24.55|0
1638484200000|2021-12-02 22:30:00|27.16|24.57|27.29|24.69|27.29|24.69|27.15|24.56|0
1638484500000|2021-12-02 22:35:00|27.31|24.71|27.35|24.75|27.35|24.75|27.31|24.71|0
1638484800000|2021-12-02 22:40:00|27.36|24.76|27.32|24.72|27.39|24.79|27.32|24.72|0
1638485100000|2021-12-02 22:45:00|27.35|24.75|27.31|24.71|27.35|24.75|27.27|24.67|0
1638485400000|2021-12-02 22:50:00|27.33|24.73|27.24|24.65|27.33|24.73|27.2|24.61|0
1638485700000|2021-12-02 22:55:00|27.26|24.66|27.18|24.59|27.31|24.71|27.18|24.59|0
1638486000000|2021-12-02 23:00:00|27.2|24.61|27.4|24.8|27.62|25.02|26.99|24.42|0
1638486300000|2021-12-02 23:05:00|27.44|24.84|27.1|24.52|27.47|24.87|27.1|24.52|0
1638486600000|2021-12-02 23:10:00|27.12|24.54|26.32|23.81|27.14|24.55|26.25|23.75|0
1638486900000|2021-12-02 23:15:00|26.39|23.88|25.67|23.22|26.5|23.98|25.34|22.93|0
1638487200000|2021-12-02 23:20:00|25.74|23.29|25.15|22.75|25.9|23.43|25|22.62|0
1638487500000|2021-12-02 23:25:00|25.16|22.77|26.11|23.62|26.66|24.12|25.16|22.77|0
1638487800000|2021-12-02 23:30:00|26.15|23.66|26.11|23.62|26.33|23.82|25.95|23.48|0
1638488100000|2021-12-02 23:35:00|26.22|23.72|26.11|23.62|26.44|23.92|26.07|23.59|0
1638488400000|2021-12-02 23:40:00|26.14|23.65|25.71|23.26|26.25|23.75|25.57|23.13|0
1638488700000|2021-12-02 23:45:00|25.75|23.3|25.71|23.26|26.02|23.54|25.57|23.13|0
1638489000000|2021-12-02 23:50:00|25.75|23.29|25.53|23.1|25.75|23.29|25.11|22.72|0
1638489300000|2021-12-02 23:55:00|25.57|23.13|24.86|22.49|25.67|23.23|24.62|22.28|0
1638489600000|2021-12-03 00:00:00|24.83|22.46|24.58|22.24|25.07|22.68|24.17|21.87|0
1638489900000|2021-12-03 00:05:00|24.62|22.27|24.93|22.55|24.93|22.56|24.51|22.18|0
1638490200000|2021-12-03 00:10:00|24.96|22.59|25.12|22.73|25.21|22.81|24.65|22.3|0
1638490500000|2021-12-03 00:15:00|25.14|22.74|25.35|22.93|25.38|22.96|24.72|22.36|0
1638490800000|2021-12-03 00:20:00|25.31|22.9|25.12|22.72|25.52|23.09|25.12|22.72|0
1638491100000|2021-12-03 00:25:00|25.1|22.71|25.7|23.25|25.81|23.35|25.1|22.71|0
1638491400000|2021-12-03 00:30:00|25.73|23.28|25.8|23.35|26.06|23.58|25.52|23.09|0
1638491700000|2021-12-03 00:35:00|25.77|23.31|25.66|23.22|25.95|23.48|25.41|22.99|0
1638492000000|2021-12-03 00:40:00|25.59|23.15|25.52|23.09|25.8|23.35|25.41|22.99|0
1638492300000|2021-12-03 00:45:00|25.53|23.1|25.27|22.86|25.61|23.17|25.2|22.8|0
1638492600000|2021-12-03 00:50:00|25.25|22.85|25.09|22.7|25.52|23.09|25.06|22.67|0
1638492900000|2021-12-03 00:55:00|25.13|22.73|25.34|22.92|25.44|23.02|25.09|22.7|0
1638493200000|2021-12-03 01:00:00|25.32|22.91|25.23|22.83|25.48|23.05|25.02|22.64|0
1638493500000|2021-12-03 01:05:00|25.26|22.86|26.19|23.7|26.26|23.76|25.26|22.86|0
1638493800000|2021-12-03 01:10:00|26.23|23.73|25.67|23.22|26.26|23.76|25.58|23.14|0
1638494100000|2021-12-03 01:15:00|25.65|23.21|25.79|23.34|25.79|23.34|25.51|23.08|0
1638494400000|2021-12-03 01:20:00|25.9|23.43|25.15|22.76|25.9|23.43|25.15|22.76|0
1638494700000|2021-12-03 01:25:00|25.19|22.79|24.7|22.35|25.22|22.82|24.66|22.32|0
1638495000000|2021-12-03 01:30:00|24.66|22.32|24.49|22.16|24.68|22.33|24.12|21.82|0
1638495300000|2021-12-03 01:35:00|24.46|22.13|23.88|21.6|24.46|22.13|23.71|21.45|0
1638495600000|2021-12-03 01:40:00|23.86|21.59|23.32|21.1|23.91|21.63|23.09|20.89|0
1638495900000|2021-12-03 01:45:00|23.31|21.09|22.91|20.73|23.31|21.09|22.56|20.41|0
1638496200000|2021-12-03 01:50:00|22.9|20.72|23.47|21.24|23.54|21.3|22.88|20.7|0
1638496500000|2021-12-03 01:55:00|23.44|21.21|23.8|21.54|23.84|21.57|23.37|21.15|0
1638496800000|2021-12-03 02:00:00|23.77|21.51|23.95|21.67|24.28|21.96|23.69|21.43|0
1638497100000|2021-12-03 02:05:00|23.9|21.63|23.8|21.53|24.11|21.81|23.67|21.41|0
1638497400000|2021-12-03 02:10:00|23.77|21.5|24.15|21.85|24.17|21.87|23.65|21.4|0
1638497700000|2021-12-03 02:15:00|24.14|21.84|23.71|21.46|24.27|21.96|23.71|21.46|0
1638498000000|2021-12-03 02:20:00|23.73|21.47|23.51|21.27|23.73|21.47|23.5|21.26|0
1638498300000|2021-12-03 02:25:00|23.5|21.26|23.76|21.5|23.76|21.5|23.4|21.17|0
1638498600000|2021-12-03 02:30:00|23.75|21.48|23.68|21.42|23.76|21.5|23.49|21.26|0
1638498900000|2021-12-03 02:35:00|23.69|21.44|23.46|21.23|23.73|21.47|23.39|21.17|0
1638499200000|2021-12-03 02:40:00|23.53|21.29|23.31|21.09|23.69|21.44|23.31|21.09|0
1638499500000|2021-12-03 02:45:00|23.33|21.1|23.96|21.68|24.13|21.83|23.33|21.1|0
1638499800000|2021-12-03 02:50:00|23.98|21.69|23.89|21.62|24.13|21.83|23.82|21.55|0
1638500100000|2021-12-03 02:55:00|23.87|21.6|24.16|21.86|24.21|21.9|23.87|21.6|0
1638500400000|2021-12-03 03:00:00|24.13|21.83|24.16|21.86|24.26|21.95|24.04|21.75|0
1638500700000|2021-12-03 03:05:00|24.19|21.89|24.26|21.95|24.33|22.01|24.06|21.77|0
1638501000000|2021-12-03 03:10:00|24.28|21.96|24.27|21.96|24.29|21.98|24.05|21.76|0
1638501300000|2021-12-03 03:15:00|24.31|21.99|24.5|22.16|24.6|22.26|24.31|21.99|0
1638501600000|2021-12-03 03:20:00|24.51|22.18|24.36|22.04|24.81|22.44|24.19|21.88|0
1638501900000|2021-12-03 03:25:00|24.37|22.05|24.53|22.19|24.56|22.22|24.25|21.94|0
1638502200000|2021-12-03 03:30:00|24.6|22.25|24.63|22.28|24.8|22.44|24.56|22.22|0
1638502500000|2021-12-03 03:35:00|24.6|22.25|25.31|22.9|25.36|22.95|24.56|22.22|0
1638502800000|2021-12-03 03:40:00|25.33|22.91|25.4|22.98|25.47|23.04|25.15|22.76|0
1638503100000|2021-12-03 03:45:00|25.36|22.95|25.71|23.27|25.77|23.31|25.29|22.88|0
1638503400000|2021-12-03 03:50:00|25.68|23.23|25.79|23.33|25.93|23.46|25.68|23.23|0
1638503700000|2021-12-03 03:55:00|25.75|23.3|25.62|23.18|25.75|23.3|25.39|22.97|0
1638504000000|2021-12-03 04:00:00|25.64|23.2|26.11|23.62|26.32|23.82|25.64|23.2|0
1638504300000|2021-12-03 04:05:00|26.14|23.65|26.25|23.75|26.65|24.11|26|23.52|0
1638504600000|2021-12-03 04:10:00|26.29|23.78|26.28|23.78|26.36|23.85|26.14|23.65|0
1638504900000|2021-12-03 04:15:00|26.32|23.81|26.1|23.62|26.32|23.81|26.03|23.55|0
1638505200000|2021-12-03 04:20:00|26.14|23.65|25.85|23.39|26.21|23.71|25.78|23.32|0
1638505500000|2021-12-03 04:25:00|25.88|23.42|25.86|23.4|26.06|23.58|25.78|23.32|0
1638505800000|2021-12-03 04:30:00|25.85|23.39|25.99|23.51|26.15|23.66|25.85|23.39|0
1638506100000|2021-12-03 04:35:00|26.01|23.53|26.01|23.53|26.13|23.64|25.86|23.4|0
1638506400000|2021-12-03 04:40:00|26.2|23.71|26.97|24.4|27.01|24.44|26.08|23.59|0
1638506700000|2021-12-03 04:45:00|26.99|24.42|26.6|24.07|27.05|24.47|26.58|24.05|0
1638507000000|2021-12-03 04:50:00|26.58|24.05|26.44|23.92|26.64|24.1|26.42|23.9|0
1638507300000|2021-12-03 04:55:00|26.42|23.9|26.56|24.03|26.67|24.13|26.31|23.8|0
1638507600000|2021-12-03 05:00:00|26.6|24.07|26.56|24.03|26.76|24.22|26.53|24|0
1638507900000|2021-12-03 05:05:00|26.54|24.02|26.21|23.72|26.54|24.02|26.18|23.68|0
1638508200000|2021-12-03 05:10:00|26.2|23.7|26.49|23.96|26.49|23.96|26.16|23.67|0
1638508500000|2021-12-03 05:15:00|26.52|24|26.67|24.13|26.85|24.3|26.49|23.96|0
1638508800000|2021-12-03 05:20:00|26.61|24.08|26.85|24.29|26.85|24.29|26.59|24.06|0
1638509100000|2021-12-03 05:25:00|26.89|24.33|26.83|24.27|27.07|24.49|26.67|24.13|0
1638509400000|2021-12-03 05:30:00|26.87|24.31|26.72|24.17|27.18|24.59|26.52|23.99|0
1638509700000|2021-12-03 05:35:00|26.66|24.12|27.33|24.73|27.36|24.76|26.64|24.11|0
1638510000000|2021-12-03 05:40:00|27.29|24.69|27.14|24.56|27.44|24.84|27.1|24.52|0
1638510300000|2021-12-03 05:45:00|27.16|24.57|25.5|23.07|27.38|24.78|24.97|22.59|0
1638510600000|2021-12-03 05:50:00|25.46|23.04|25.71|23.26|25.71|23.26|25.42|23|0
1638510900000|2021-12-03 05:55:00|25.67|23.23|25.39|22.97|25.71|23.26|25.21|22.81|0
1638511200000|2021-12-03 06:00:00|25.49|23.07|25.06|22.68|25.71|23.26|25.03|22.64|0
1638511500000|2021-12-03 06:05:00|25.08|22.69|25.71|23.26|25.71|23.26|25.06|22.68|0
1638511800000|2021-12-03 06:10:00|25.69|23.24|25.92|23.45|25.92|23.45|25.63|23.19|0
1638512100000|2021-12-03 06:15:00|25.94|23.47|25.7|23.26|25.96|23.49|25.7|23.26|0
1638512400000|2021-12-03 06:20:00|25.74|23.29|25.99|23.52|26.03|23.55|25.74|23.29|0
1638512700000|2021-12-03 06:25:00|25.96|23.49|25.94|23.47|26.07|23.58|25.79|23.34|0
1638513000000|2021-12-03 06:30:00|25.96|23.48|25.92|23.45|26.07|23.58|25.74|23.29|0
1638513300000|2021-12-03 06:35:00|25.94|23.47|25.39|22.97|25.94|23.47|25.37|22.96|0
1638513600000|2021-12-03 06:40:00|25.45|23.02|25.27|22.86|25.59|23.15|25.09|22.7|0
1638513900000|2021-12-03 06:45:00|25.25|22.84|25.8|23.35|25.9|23.43|25.05|22.67|0
1638514200000|2021-12-03 06:50:00|25.84|23.38|25.73|23.28|25.84|23.38|25.44|23.02|0
1638514500000|2021-12-03 06:55:00|25.77|23.31|25.37|22.95|25.77|23.31|25.01|22.63|0
1638514800000|2021-12-03 07:00:00|25.44|23.02|24.98|22.6|25.44|23.02|24.73|22.37|0
1638515100000|2021-12-03 07:05:00|24.94|22.57|24.83|22.47|24.98|22.6|24.76|22.4|0
1638515400000|2021-12-03 07:10:00|24.87|22.5|24.6|22.26|24.94|22.56|24.59|22.24|0
1638515700000|2021-12-03 07:15:00|24.62|22.28|24.46|22.13|24.9|22.53|24.44|22.12|0
1638516000000|2021-12-03 07:20:00|24.44|22.12|24.37|22.05|24.58|22.24|24.29|21.97|0
1638516300000|2021-12-03 07:25:00|24.34|22.02|25|22.62|25|22.62|24.34|22.02|0
1638516600000|2021-12-03 07:30:00|24.95|22.57|24.95|22.57|25.22|22.82|24.79|22.43|0
1638516900000|2021-12-03 07:35:00|24.97|22.59|25.04|22.65|25.25|22.85|24.9|22.53|0
1638517200000|2021-12-03 07:40:00|25|22.62|24.88|22.51|25.21|22.81|24.72|22.36|0
1638517500000|2021-12-03 07:45:00|24.89|22.52|25.25|22.84|25.28|22.88|24.72|22.36|0
1638517800000|2021-12-03 07:50:00|25.23|22.83|25.64|23.2|25.79|23.33|25.23|22.83|0
1638518100000|2021-12-03 07:55:00|25.62|23.18|25.93|23.46|26.04|23.56|25.46|23.04|0
1638518400000|2021-12-03 08:00:00|25.99|23.51|25.35|22.94|26.11|23.63|25.24|22.84|0
1638518700000|2021-12-03 08:05:00|25.28|23.08|25.6|23.4|25.66|23.46|25.18|22.98|0
1638519000000|2021-12-03 08:10:00|25.59|23.39|25.38|23.18|25.65|23.45|25.14|22.94|0
1638519300000|2021-12-03 08:15:00|25.34|23.14|25.34|23.14|25.55|23.35|25.04|22.84|0
1638519600000|2021-12-03 08:20:00|25.32|23.12|25.17|22.97|25.38|23.18|24.77|22.57|0
1638519900000|2021-12-03 08:25:00|25.2|23|24.93|22.73|25.31|23.11|24.93|22.73|0
1638520200000|2021-12-03 08:30:00|24.95|22.75|24.2|22|24.95|22.75|24.07|21.87|0
1638520500000|2021-12-03 08:35:00|24.18|21.98|24.23|22.03|24.43|22.23|23.93|21.73|0
1638520800000|2021-12-03 08:40:00|24.2|22|24.99|22.79|25.4|23.2|24.06|21.86|0
1638521100000|2021-12-03 08:45:00|24.92|22.72|25.02|22.82|25.22|23.02|24.89|22.69|0
1638521400000|2021-12-03 08:50:00|25.09|22.89|24.82|22.62|25.09|22.89|24.68|22.48|0
1638521700000|2021-12-03 08:55:00|24.85|22.65|25.05|22.85|25.12|22.92|24.75|22.55|0
1638522000000|2021-12-03 09:00:00|25.09|22.89|25.12|22.92|25.22|23.02|24.82|22.62|0
1638522300000|2021-12-03 09:05:00|25.1|22.9|24.61|22.41|25.1|22.9|24.58|22.38|0
1638522600000|2021-12-03 09:10:00|24.58|22.38|25.35|23.15|25.35|23.15|24.58|22.38|0
1638522900000|2021-12-03 09:15:00|25.32|23.12|25.87|23.67|25.87|23.67|25.25|23.05|0
1638523200000|2021-12-03 09:20:00|25.9|23.7|25.21|23.01|25.9|23.7|25.21|23.01|0
1638523500000|2021-12-03 09:25:00|25.18|22.98|25.43|23.23|25.62|23.42|25.04|22.84|0
1638523800000|2021-12-03 09:30:00|25.49|23.29|25.23|23.03|25.62|23.42|25.21|23.01|0
1638524100000|2021-12-03 09:35:00|25.25|23.05|24.94|22.74|25.31|23.11|24.94|22.74|0
1638524400000|2021-12-03 09:40:00|24.96|22.76|25.31|23.11|25.31|23.11|24.84|22.64|0
1638524700000|2021-12-03 09:45:00|25.28|23.08|24.9|22.7|25.45|23.25|24.9|22.7|0
1638525000000|2021-12-03 09:50:00|24.97|22.77|24.7|22.5|24.97|22.77|24.67|22.47|0
1638525300000|2021-12-03 09:55:00|24.77|22.57|24.83|22.63|25.05|22.85|24.63|22.43|0
1638525600000|2021-12-03 10:00:00|24.85|22.65|24.73|22.53|25.17|22.97|24.7|22.5|0
1638525900000|2021-12-03 10:05:00|24.8|22.6|24.93|22.73|24.97|22.77|24.63|22.43|0
1638526200000|2021-12-03 10:10:00|24.87|22.67|24.6|22.4|25.03|22.83|24.6|22.4|0
1638526500000|2021-12-03 10:15:00|24.58|22.38|24.17|21.97|24.58|22.38|24|21.8|0
1638526800000|2021-12-03 10:20:00|24.13|21.93|23.87|21.67|24.15|21.95|23.65|21.45|0
1638527100000|2021-12-03 10:25:00|23.9|21.7|23.49|21.29|24.16|21.96|23.49|21.29|0
1638527400000|2021-12-03 10:30:00|24.52|22.32|24.49|22.29|24.69|22.49|24.46|22.26|0
1638527700000|2021-12-03 10:35:00|24.41|22.21|23.64|21.44|24.41|22.21|23.61|21.41|0
1638528000000|2021-12-03 10:40:00|23.71|21.51|23.8|21.6|24.22|22.02|23.48|21.28|0
1638528300000|2021-12-03 10:45:00|23.79|21.59|24.38|22.18|24.38|22.18|23.58|21.38|0
1638528600000|2021-12-03 10:50:00|24.35|22.15|24.15|21.95|24.42|22.22|24.15|21.95|0
1638528900000|2021-12-03 10:55:00|24.09|21.89|24.54|22.34|24.71|22.51|24.09|21.89|0
1638529200000|2021-12-03 11:00:00|24.41|22.21|25.07|22.87|25.21|23.01|24.41|22.21|0
1638529500000|2021-12-03 11:05:00|25.11|22.91|24.91|22.71|25.11|22.91|24.77|22.57|0
1638529800000|2021-12-03 11:10:00|24.94|22.74|24.34|22.14|24.94|22.74|24.34|22.14|0
1638530100000|2021-12-03 11:15:00|24.38|22.18|24.61|22.41|24.69|22.49|24.38|22.18|0
1638530400000|2021-12-03 11:20:00|24.64|22.44|24.74|22.54|24.8|22.6|24.41|22.21|0
1638530700000|2021-12-03 11:25:00|24.77|22.57|24.97|22.77|25.04|22.84|24.6|22.4|0
1638531000000|2021-12-03 11:30:00|24.9|22.7|25|22.8|25.1|22.9|24.83|22.63|0
1638531300000|2021-12-03 11:35:00|25.03|22.83|25.1|22.9|25.17|22.97|24.97|22.77|0
1638531600000|2021-12-03 11:40:00|25.11|22.91|25.64|23.44|25.67|23.47|25.11|22.91|0
1638531900000|2021-12-03 11:45:00|25.67|23.47|25.67|23.47|25.67|23.47|25.37|23.17|0
1638532200000|2021-12-03 11:50:00|25.65|23.45|25.67|23.47|25.91|23.71|25.6|23.4|0
1638532500000|2021-12-03 11:55:00|25.7|23.5|26.15|23.95|26.22|24.02|25.7|23.5|0
1638532800000|2021-12-03 12:00:00|26.12|23.92|26.25|24.05|26.43|24.23|25.98|23.78|0
1638533100000|2021-12-03 12:05:00|26.18|23.98|25.87|23.67|26.22|24.02|25.84|23.64|0
1638533400000|2021-12-03 12:10:00|25.84|23.64|26.32|24.12|26.5|24.3|25.84|23.64|0
1638533700000|2021-12-03 12:15:00|26.29|24.09|26.35|24.15|26.53|24.33|25.96|23.76|0
1638534000000|2021-12-03 12:20:00|26.39|24.19|26.53|24.33|26.67|24.47|26.25|24.05|0
1638534300000|2021-12-03 12:25:00|26.54|24.34|26.56|24.36|26.6|24.4|26.39|24.19|0
1638534600000|2021-12-03 12:30:00|26.63|24.43|26.77|24.57|26.84|24.64|26.46|24.26|0
1638534900000|2021-12-03 12:35:00|26.81|24.61|26.59|24.39|26.88|24.68|26.56|24.36|0
1638535200000|2021-12-03 12:40:00|26.63|24.43|26.63|24.43|26.77|24.57|26.52|24.32|0
1638535500000|2021-12-03 12:45:00|26.52|24.32|27.14|24.94|28.15|25.95|26.52|24.32|0
1638535800000|2021-12-03 12:50:00|27.11|24.91|27.1|24.9|27.25|25.05|27.07|24.87|0
1638536100000|2021-12-03 12:55:00|27.07|24.87|26.92|24.72|27.1|24.9|26.71|24.51|0
1638536400000|2021-12-03 13:00:00|26.96|24.76|27.28|25.08|27.28|25.08|26.82|24.62|0
1638536700000|2021-12-03 13:05:00|27.24|25.04|27.97|25.77|28.08|25.88|27.21|25.01|0
1638537000000|2021-12-03 13:10:00|27.9|25.7|28.04|25.84|28.15|25.95|27.71|25.51|0
1638537300000|2021-12-03 13:15:00|28|25.8|26.38|24.18|28|25.8|26.28|24.08|0
1638537600000|2021-12-03 13:20:00|26.35|24.15|26.28|24.08|26.4|24.2|26.1|23.9|0
1638537900000|2021-12-03 13:25:00|26.31|24.11|26.59|24.39|26.93|24.73|26.24|24.04|0
1638538200000|2021-12-03 13:30:00|26.5|24.3|27.24|25.04|29.81|27.61|26.29|24.09|0
1638538500000|2021-12-03 13:35:00|27.2|25|27.71|25.51|28.05|25.85|27.17|24.97|0
1638538800000|2021-12-03 13:40:00|27.64|25.44|27.02|24.82|27.71|25.51|26.84|24.64|0
1638539100000|2021-12-03 13:45:00|27.06|24.86|26.63|24.43|27.49|25.29|26.06|23.86|0
1638539400000|2021-12-03 13:50:00|26.66|24.46|26.84|24.64|26.95|24.75|26.2|24|0
1638539700000|2021-12-03 13:55:00|26.87|24.67|27.45|25.25|28.15|25.95|26.87|24.67|0
1638540000000|2021-12-03 14:00:00|27.52|25.32|27.85|25.65|27.97|25.77|26.98|24.78|0
1638540300000|2021-12-03 14:05:00|27.91|25.71|27.85|25.65|28.45|26.25|27.74|25.54|0
1638540600000|2021-12-03 14:10:00|27.82|25.62|27.89|25.69|28.11|25.91|27.6|25.4|0
1638540900000|2021-12-03 14:15:00|27.93|25.73|28|25.8|28.15|25.95|27.56|25.36|0
1638541200000|2021-12-03 14:20:00|28.07|25.87|27.34|25.14|28.07|25.87|27.3|25.1|0
1638541500000|2021-12-03 14:25:00|27.37|25.17|27.74|25.54|27.88|25.68|27.26|25.06|0
1638541800000|2021-12-03 14:30:00|27.77|25.57|28.71|26.51|29.47|27.27|27.12|24.92|0
1638542100000|2021-12-03 14:35:00|28.78|26.58|27.1|24.9|28.78|26.58|26.54|24.34|0
1638542400000|2021-12-03 14:40:00|26.88|24.68|26.54|24.34|28.05|25.85|26.22|24.02|0
1638542700000|2021-12-03 14:45:00|26.68|24.48|27.43|25.23|28.96|26.76|25.88|23.68|0
1638543000000|2021-12-03 14:50:00|27.32|25.12|25.83|23.63|27.89|25.69|25.7|23.5|0
1638543300000|2021-12-03 14:55:00|25.73|23.53|27.24|25.04|28.42|26.22|25.73|23.53|0
1638543600000|2021-12-03 15:00:00|26.95|24.75|27.81|25.61|28.1|25.9|25.61|23.41|0
1638543900000|2021-12-03 15:05:00|27.98|25.78|25.9|23.7|28.69|26.49|25.9|23.7|0
1638544200000|2021-12-03 15:10:00|25.82|23.62|26.84|24.64|28.03|25.83|25.61|23.41|0
1638544500000|2021-12-03 15:15:00|26.82|24.62|28.05|25.85|28.91|26.71|26.77|24.57|0
1638544800000|2021-12-03 15:20:00|27.98|25.78|26.31|24.11|28.23|26.03|25.07|22.87|0
1638545100000|2021-12-03 15:25:00|26.24|24.04|26.79|24.59|27.24|25.04|25|22.8|0
1638545400000|2021-12-03 15:30:00|26.48|24.28|24.64|22.44|26.58|24.38|24.48|22.28|0
1638545700000|2021-12-03 15:35:00|24.52|22.32|24.74|22.54|25.53|23.33|23.97|21.77|0
1638546000000|2021-12-03 15:40:00|24.89|22.69|22.69|20.52|24.97|22.77|22.69|20.52|0
1638546300000|2021-12-03 15:45:00|22.56|20.41|25.73|23.53|26.48|24.28|22.34|20.21|0
1638546600000|2021-12-03 15:50:00|25.69|23.49|26.15|23.95|26.62|24.42|25.18|22.98|0
1638546900000|2021-12-03 15:55:00|26.09|23.89|25.87|23.67|26.85|24.65|25.5|23.3|0
1638547200000|2021-12-03 16:00:00|25.76|23.56|26.28|24.08|26.58|24.38|25.3|23.1|0
1638547500000|2021-12-03 16:05:00|26.12|23.92|25.5|23.3|26.12|23.92|24.51|22.31|0
1638547800000|2021-12-03 16:10:00|25.4|23.2|25.82|23.62|26.53|24.33|24.92|22.72|0
1638548100000|2021-12-03 16:15:00|25.79|23.59|25.29|23.09|26.18|23.98|24.57|22.37|0
1638548400000|2021-12-03 16:20:00|25.23|23.03|26.12|23.92|27|24.8|24.91|22.71|0
1638548700000|2021-12-03 16:25:00|26.09|23.89|26.52|24.32|26.72|24.52|25.79|23.59|0
1638549000000|2021-12-03 16:30:00|26.42|24.22|26.89|24.69|27.12|24.92|25.72|23.52|0
1638549300000|2021-12-03 16:35:00|26.87|24.67|26.07|23.87|27|24.8|25.85|23.65|0
1638549600000|2021-12-03 16:40:00|26.15|23.95|24.32|22.12|26.38|24.18|24.22|22.02|0
1638549900000|2021-12-03 16:45:00|24.41|22.21|26.66|24.46|27.28|25.08|24.31|22.11|0
1638550200000|2021-12-03 16:50:00|26.56|24.36|27.01|24.81|28.14|25.94|25.55|23.35|0
1638550500000|2021-12-03 16:55:00|27.03|24.83|25.76|23.56|27.03|24.83|25.76|23.56|0
1638550800000|2021-12-03 17:00:00|25.86|23.66|26.2|24|26.49|24.29|25.67|23.47|0
1638551100000|2021-12-03 17:05:00|26.11|23.91|27.05|24.85|27.15|24.95|26.04|23.84|0
1638551400000|2021-12-03 17:10:00|27.12|24.92|26.82|24.62|27.32|25.12|26.69|24.49|0
1638551700000|2021-12-03 17:15:00|26.95|24.75|28.02|25.82|28.33|26.13|26.88|24.68|0
1638552000000|2021-12-03 17:20:00|28.16|25.96|28.92|26.72|29.1|26.9|27.68|25.48|0
1638552300000|2021-12-03 17:25:00|28.85|26.65|28.71|26.51|29.02|26.82|28.47|26.27|0
1638552600000|2021-12-03 17:30:00|28.54|26.34|27.75|25.55|28.54|26.34|27.14|24.94|0
1638552900000|2021-12-03 17:35:00|27.78|25.58|29.59|27.39|29.69|27.49|27.51|25.31|0
1638553200000|2021-12-03 17:40:00|29.66|27.46|29.23|27.03|30.05|27.85|29.02|26.82|0
1638553500000|2021-12-03 17:45:00|29.12|26.92|28.81|26.61|29.41|27.21|28.19|25.99|0
1638553800000|2021-12-03 17:50:00|28.67|26.47|28.79|26.59|29.37|27.17|28.15|25.95|0
1638554100000|2021-12-03 17:55:00|28.86|26.66|28.65|26.45|28.86|26.66|28.03|25.83|0
1638554400000|2021-12-03 18:00:00|28.58|26.38|28.41|26.21|28.99|26.79|27.8|25.6|0
1638554700000|2021-12-03 18:05:00|28.34|26.14|29.41|27.21|29.49|27.29|28.24|26.04|0
1638555000000|2021-12-03 18:10:00|29.45|27.25|29.1|26.9|29.7|27.5|28.64|26.44|0
1638555300000|2021-12-03 18:15:00|29.13|26.93|28.5|26.3|29.52|27.32|27.51|25.31|0
1638555600000|2021-12-03 18:20:00|28.47|26.27|28.88|26.68|28.88|26.68|28.22|26.02|0
1638555900000|2021-12-03 18:25:00|28.83|26.63|27.5|25.3|28.92|26.72|27.44|25.24|0
1638556200000|2021-12-03 18:30:00|27.44|25.24|26.6|24.4|27.48|25.28|26.53|24.33|0
1638556500000|2021-12-03 18:35:00|26.53|24.33|28.14|25.94|28.63|26.43|25.81|23.61|0
1638556800000|2021-12-03 18:40:00|28.21|26.01|28.24|26.04|28.69|26.49|27.8|25.6|0
1638557100000|2021-12-03 18:45:00|28.21|26.01|27.8|25.6|28.69|26.49|27.2|25|0
1638557400000|2021-12-03 18:50:00|27.83|25.63|28.39|26.19|29.44|27.24|27.66|25.46|0
1638557700000|2021-12-03 18:55:00|28.42|26.22|28.44|26.24|28.68|26.48|27.84|25.64|0
1638558000000|2021-12-03 19:00:00|28.4|26.2|30.16|27.96|30.41|28.21|27.8|25.6|0
1638558300000|2021-12-03 19:05:00|30.13|27.93|29.46|27.26|30.41|28.21|29.29|27.09|0
1638558600000|2021-12-03 19:10:00|29.37|27.17|29.95|27.75|30.09|27.89|29.15|26.95|0
1638558900000|2021-12-03 19:15:00|29.77|27.57|28.73|26.53|29.91|27.71|28.73|26.53|0
1638559200000|2021-12-03 19:20:00|28.82|26.62|32.66|30.46|32.81|30.61|28.06|25.86|0
1638559500000|2021-12-03 19:25:00|32.69|30.49|31.96|29.76|32.92|30.72|31.74|29.54|0
1638559800000|2021-12-03 19:30:00|32.05|29.85|31.27|29.07|32.32|30.12|30.98|28.78|0
1638560100000|2021-12-03 19:35:00|31.48|29.28|30.05|27.85|31.66|29.46|30|27.8|0
1638560400000|2021-12-03 19:40:00|30.31|28.11|31.04|28.84|31.33|29.13|29.86|27.66|0
1638560700000|2021-12-03 19:45:00|31.22|29.02|29.22|27.02|31.22|29.02|29.15|26.95|0
1638561000000|2021-12-03 19:50:00|29.19|26.99|29.1|26.9|29.67|27.47|28.67|26.47|0
1638561300000|2021-12-03 19:55:00|29|26.8|28.31|26.11|29.89|27.69|28.29|26.09|0
1638561600000|2021-12-03 20:00:00|28.21|26.01|28.57|26.37|28.6|26.4|27.29|25.09|0
1638561900000|2021-12-03 20:05:00|28.47|26.27|25.5|23.3|29.05|26.85|25.34|23.14|0
1638562200000|2021-12-03 20:10:00|25.61|23.41|26.58|24.38|26.78|24.58|25.61|23.41|0
1638562500000|2021-12-03 20:15:00|26.52|24.32|26.29|24.09|26.99|24.79|25.91|23.71|0
1638562800000|2021-12-03 20:20:00|26.39|24.19|26.25|24.05|27.84|25.64|25.3|23.1|0
1638563100000|2021-12-03 20:25:00|26.28|24.08|26.41|24.21|27.27|25.07|26.22|24.02|0
1638563400000|2021-12-03 20:30:00|26.51|24.31|27.95|25.75|28.09|25.89|26.45|24.25|0
1638563700000|2021-12-03 20:35:00|27.88|25.68|23.47|21.27|28.22|26.02|23.27|21.07|0
1638564000000|2021-12-03 20:40:00|23.53|21.33|24.83|22.63|25.24|23.04|22.87|20.69|0
1638564300000|2021-12-03 20:45:00|24.86|22.66|24.52|22.32|24.86|22.66|23.84|21.64|0
1638564600000|2021-12-03 20:50:00|24.7|22.5|25.68|23.48|26.53|24.33|24.7|22.5|0
1638564900000|2021-12-03 20:55:00|25.73|23.53|24.97|22.77|27.21|25.01|24.77|22.57|0
1638565200000|2021-12-03 21:00:00|24.9|22.7|25.49|23.29|25.69|23.49|24.61|22.41|0
1638565500000|2021-12-03 21:05:00|25.42|23.22|24.9|22.7|25.42|23.22|24.64|22.44|0
1638565800000|2021-12-03 21:10:00|24.87|22.67|24.16|21.96|25.06|22.86|23.79|21.59|0
1638777900000|2021-12-06 08:05:00|25.71|23.51|25.37|23.17|25.84|23.64|25.37|23.17|0
1638778200000|2021-12-06 08:10:00|25.55|23.35|25.33|23.13|25.77|23.57|25.17|22.97|0
1638778500000|2021-12-06 08:15:00|25.37|23.17|25.23|23.03|25.57|23.37|25.1|22.9|0
1638778800000|2021-12-06 08:20:00|25.25|23.05|24.83|22.63|25.43|23.23|24.83|22.63|0
1638779100000|2021-12-06 08:25:00|24.78|22.58|25.06|22.86|25.13|22.93|24.34|22.14|0
1638779400000|2021-12-06 08:30:00|25.13|22.93|24.81|22.61|25.38|23.18|24.73|22.53|0
1638779700000|2021-12-06 08:35:00|24.8|22.6|25.43|23.23|25.6|23.4|24.8|22.6|0
1638780000000|2021-12-06 08:40:00|25.4|23.2|25.01|22.81|25.53|23.33|25.01|22.81|0
1638780300000|2021-12-06 08:45:00|24.99|22.79|24.96|22.76|25.23|23.03|24.86|22.66|0
1638780600000|2021-12-06 08:50:00|24.98|22.78|25.22|23.02|25.32|23.12|24.98|22.78|0
1638780900000|2021-12-06 08:55:00|25.21|23.01|25.27|23.07|25.36|23.16|25.02|22.82|0
1638781200000|2021-12-06 09:00:00|25.26|23.06|26.48|24.28|26.97|24.77|25.19|22.99|0
1638781500000|2021-12-06 09:05:00|26.55|24.35|26.32|24.12|26.65|24.45|25.93|23.73|0
1638781800000|2021-12-06 09:10:00|26.27|24.07|26.55|24.35|26.65|24.45|25.96|23.76|0
1638782100000|2021-12-06 09:15:00|26.58|24.38|26.41|24.21|26.7|24.5|26.34|24.14|0
1638782400000|2021-12-06 09:20:00|26.42|24.22|26.34|24.14|26.47|24.27|26.16|23.96|0
1638782700000|2021-12-06 09:25:00|26.37|24.17|26.51|24.31|26.65|24.45|26.3|24.1|0
1638783000000|2021-12-06 09:30:00|26.47|24.27|26.26|24.06|26.68|24.48|26.2|24|0
1638783300000|2021-12-06 09:35:00|26.3|24.1|25.55|23.35|26.58|24.38|25.55|23.35|0
1638783600000|2021-12-06 09:40:00|25.53|23.33|25.03|22.83|25.58|23.38|25.01|22.81|0
1638783900000|2021-12-06 09:45:00|25.01|22.81|24.71|22.51|25.01|22.81|24.39|22.19|0
1638784200000|2021-12-06 09:50:00|24.68|22.48|24.47|22.27|24.78|22.58|24.35|22.15|0
1638784500000|2021-12-06 09:55:00|24.45|22.25|23.71|21.51|24.48|22.28|23.46|21.26|0
1638784800000|2021-12-06 10:00:00|23.74|21.54|23.55|21.35|23.87|21.67|23.39|21.19|0
1638785100000|2021-12-06 10:05:00|23.57|21.37|23.45|21.25|23.74|21.54|23.41|21.21|0
1638785400000|2021-12-06 10:10:00|23.47|21.27|25.31|23.11|25.73|23.53|23.39|21.19|0
1638785700000|2021-12-06 10:15:00|25.35|23.15|25.38|23.18|25.51|23.31|25.08|22.88|0
1638786000000|2021-12-06 10:20:00|25.35|23.15|24.56|22.36|25.38|23.18|24.56|22.36|0
1638786300000|2021-12-06 10:25:00|24.62|22.42|24.72|22.52|24.84|22.64|23.51|21.31|0
1638786600000|2021-12-06 10:30:00|24.65|22.45|25.14|22.94|25.29|23.09|24.4|22.2|0
1638786900000|2021-12-06 10:35:00|25.17|22.97|24.88|22.68|25.24|23.04|24.86|22.66|0
1638787200000|2021-12-06 10:40:00|24.91|22.71|24.65|22.45|24.91|22.71|24.3|22.1|0
1638787500000|2021-12-06 10:45:00|24.68|22.48|24.71|22.51|24.99|22.79|24.62|22.42|0
1638787800000|2021-12-06 10:50:00|24.7|22.5|24.49|22.29|24.91|22.71|24.36|22.16|0
1638788100000|2021-12-06 10:55:00|24.46|22.26|24.36|22.16|24.65|22.45|24.14|21.94|0
1638788400000|2021-12-06 11:00:00|24.31|22.11|24.84|22.64|24.9|22.7|24.25|22.05|0
1638788700000|2021-12-06 11:05:00|24.81|22.61|25.33|23.13|25.39|23.19|24.65|22.45|0
1638789000000|2021-12-06 11:10:00|25.36|23.16|25.39|23.19|25.46|23.26|25.03|22.83|0
1638789300000|2021-12-06 11:15:00|25.36|23.16|25.78|23.58|25.82|23.62|25.32|23.12|0
1638789600000|2021-12-06 11:20:00|25.82|23.62|25.88|23.68|26.08|23.88|25.75|23.55|0
1638789900000|2021-12-06 11:25:00|25.92|23.72|25.65|23.45|25.95|23.75|25.45|23.25|0
1638790200000|2021-12-06 11:30:00|25.58|23.38|25.36|23.16|25.78|23.58|25.33|23.13|0
1638790500000|2021-12-06 11:35:00|25.34|23.14|25.55|23.35|25.66|23.46|25.34|23.14|0
1638790800000|2021-12-06 11:40:00|25.52|23.32|26.09|23.89|26.15|23.95|25.41|23.21|0
1638791100000|2021-12-06 11:45:00|26.15|23.95|25.92|23.72|26.46|24.26|25.92|23.72|0
1638791400000|2021-12-06 11:50:00|25.88|23.68|26.29|24.09|26.35|24.15|25.82|23.62|0
1638791700000|2021-12-06 11:55:00|26.35|24.15|24.66|22.46|27.11|24.91|24.57|22.37|0
1638792000000|2021-12-06 12:00:00|24.68|22.48|24.48|22.28|24.93|22.73|24.4|22.2|0
1638792300000|2021-12-06 12:05:00|24.47|22.27|24.29|22.09|24.71|22.51|24.04|21.84|0
1638792600000|2021-12-06 12:10:00|24.27|22.07|24.27|22.07|24.46|22.26|24.08|21.88|0
1638792900000|2021-12-06 12:15:00|24.24|22.04|23.69|21.49|24.24|22.04|23.69|21.49|0
1638793200000|2021-12-06 12:20:00|23.63|21.43|23.91|21.71|23.91|21.71|23.47|21.27|0
1638793500000|2021-12-06 12:25:00|23.93|21.73|23.69|21.49|23.98|21.78|23.69|21.49|0
1638793800000|2021-12-06 12:30:00|23.59|21.39|23.54|21.34|23.72|21.52|23.47|21.27|0
1638794100000|2021-12-06 12:35:00|23.56|21.36|23.97|21.77|24.04|21.84|23.56|21.36|0
1638794400000|2021-12-06 12:40:00|24.07|21.87|24|21.8|24.13|21.93|24|21.8|0
1638794700000|2021-12-06 12:45:00|24.03|21.83|24.07|21.87|24.07|21.87|24|21.8|0
1638795000000|2021-12-06 12:50:00|24.03|21.83|23.78|21.58|24.19|21.99|23.49|21.29|0
1638795300000|2021-12-06 12:55:00|23.74|21.54|23.76|21.56|24|21.8|23.73|21.53|0
1638795600000|2021-12-06 13:00:00|23.9|21.7|23.74|21.54|24.06|21.86|23.74|21.54|0
1638795900000|2021-12-06 13:05:00|23.81|21.61|24.19|21.99|24.22|22.02|23.65|21.45|0
1638796200000|2021-12-06 13:10:00|24.22|22.02|24.35|22.15|24.51|22.31|24.06|21.86|0
1638796500000|2021-12-06 13:15:00|24.38|22.18|24.48|22.28|24.61|22.41|24.25|22.05|0
1638796800000|2021-12-06 13:20:00|24.51|22.31|24.19|21.99|24.59|22.39|24.06|21.86|0
1638797100000|2021-12-06 13:25:00|24.22|22.02|24.18|21.98|24.48|22.28|24.12|21.92|0
1638797400000|2021-12-06 13:30:00|24.15|21.95|23.93|21.73|24.22|22.02|23.7|21.5|0
1638797700000|2021-12-06 13:35:00|23.83|21.63|24.57|22.37|24.74|22.54|23.8|21.6|0
1638798000000|2021-12-06 13:40:00|24.64|22.44|23.56|21.36|24.87|22.67|23.52|21.32|0
1638798300000|2021-12-06 13:45:00|23.49|21.29|23.19|20.99|23.56|21.36|23.14|20.94|0
1638798600000|2021-12-06 13:50:00|23.21|21.01|23.33|21.13|23.52|21.32|23.21|21.01|0
1638798900000|2021-12-06 13:55:00|23.36|21.16|23.91|21.71|23.91|21.71|23.36|21.16|0
1638799200000|2021-12-06 14:00:00|24|21.8|23.9|21.7|24|21.8|23.46|21.26|0
1638799500000|2021-12-06 14:05:00|23.97|21.77|24.06|21.86|24.06|21.86|23.71|21.51|0
1638799800000|2021-12-06 14:10:00|24.1|21.9|24.36|22.16|24.49|22.29|24.1|21.9|0
1638800100000|2021-12-06 14:15:00|24.42|22.22|24.75|22.55|24.78|22.58|24.32|22.12|0
1638800400000|2021-12-06 14:20:00|24.72|22.52|24.65|22.45|24.75|22.55|24.45|22.25|0
1638800700000|2021-12-06 14:25:00|24.62|22.42|24.72|22.52|24.72|22.52|24.32|22.12|0
1638801000000|2021-12-06 14:30:00|24.68|22.48|23|20.81|25.42|23.22|22.9|20.72|0
1638801300000|2021-12-06 14:35:00|22.94|20.75|24.58|22.38|25.07|22.87|21.84|19.76|0
1638801600000|2021-12-06 14:40:00|24.55|22.35|27.17|24.97|27.35|25.15|24.14|21.94|0
1638801900000|2021-12-06 14:45:00|27.07|24.87|23.99|21.79|27.6|25.4|23.57|21.37|0
1638802200000|2021-12-06 14:50:00|23.93|21.73|23.46|21.26|24.71|22.51|23.46|21.26|0
1638802500000|2021-12-06 14:55:00|23.6|21.4|25.33|23.13|25.37|23.17|23.06|20.87|0
1638802800000|2021-12-06 15:00:00|25.35|23.15|24.01|21.81|25.36|23.16|23.54|21.34|0
1638803100000|2021-12-06 15:05:00|24.37|22.17|24.86|22.66|25.03|22.83|23.4|21.2|0
1638803400000|2021-12-06 15:10:00|24.79|22.59|27.24|25.04|27.38|25.18|24.63|22.43|0
1638803700000|2021-12-06 15:15:00|27.2|25|27.56|25.36|27.93|25.73|27.2|25|0
1638804000000|2021-12-06 15:20:00|27.45|25.25|27.49|25.29|27.89|25.69|27.02|24.82|0
1638804300000|2021-12-06 15:25:00|27.45|25.25|27.46|25.26|29.24|27.04|27.13|24.93|0
1638804600000|2021-12-06 15:30:00|27.57|25.37|27.21|25.01|27.93|25.73|26.85|24.65|0
1638804900000|2021-12-06 15:35:00|27.19|24.99|27.14|24.94|27.24|25.04|26.27|24.07|0
1638805200000|2021-12-06 15:40:00|27.21|25.01|26.04|23.84|27.75|25.55|25.87|23.67|0
1638805500000|2021-12-06 15:45:00|26.25|24.05|27.53|25.33|27.64|25.44|25.47|23.27|0
1638805800000|2021-12-06 15:50:00|27.57|25.37|27.57|25.37|27.79|25.59|26.72|24.52|0
1638806100000|2021-12-06 15:55:00|27.46|25.26|28.85|26.65|28.93|26.73|27.46|25.26|0
1638806400000|2021-12-06 16:00:00|28.81|26.61|28.07|25.87|29|26.8|27.78|25.58|0
1638806700000|2021-12-06 16:05:00|27.89|25.69|27.96|25.76|28.37|26.17|27.71|25.51|0
1638807000000|2021-12-06 16:10:00|27.89|25.69|26.75|24.55|28.51|26.31|26.68|24.48|0
1638807300000|2021-12-06 16:15:00|26.61|24.41|27.74|25.54|27.89|25.69|26.29|24.09|0
1638807600000|2021-12-06 16:20:00|27.67|25.47|27.52|25.32|27.71|25.51|26.99|24.79|0
1638807900000|2021-12-06 16:25:00|27.49|25.29|27.56|25.36|28.07|25.87|27.49|25.29|0
1638808200000|2021-12-06 16:30:00|27.49|25.29|28.03|25.83|28.4|26.2|26.9|24.7|0
1638808500000|2021-12-06 16:35:00|28.07|25.87|28.21|26.01|28.39|26.19|27.63|25.43|0
1638808800000|2021-12-06 16:40:00|28.1|25.9|28.69|26.49|28.69|26.49|27.77|25.57|0
1638809100000|2021-12-06 16:45:00|28.65|26.45|27.05|24.85|28.65|26.45|27.02|24.82|0
1638809400000|2021-12-06 16:50:00|27.16|24.96|27.52|25.32|27.73|25.53|26.95|24.75|0
1638809700000|2021-12-06 16:55:00|27.44|25.24|27.3|25.1|27.77|25.57|26.95|24.75|0
1638810000000|2021-12-06 17:00:00|27.41|25.21|27.91|25.71|28.13|25.93|27.3|25.1|0
1638810300000|2021-12-06 17:05:00|28.06|25.86|27.98|25.78|28.06|25.86|27.3|25.1|0
1638810600000|2021-12-06 17:10:00|28.02|25.82|27.57|25.37|29.32|27.12|27.5|25.3|0
1638810900000|2021-12-06 17:15:00|27.5|25.3|27.16|24.96|27.5|25.3|25.99|23.79|0
1638811200000|2021-12-06 17:20:00|27.12|24.92|27.19|24.99|27.48|25.28|26.87|24.67|0
1638811500000|2021-12-06 17:25:00|27.16|24.96|27.41|25.21|27.7|25.5|27.16|24.96|0
1638811800000|2021-12-06 17:30:00|27.44|25.24|27.81|25.61|27.92|25.72|27.26|25.06|0
1638812100000|2021-12-06 17:35:00|27.77|25.57|27.44|25.24|27.96|25.76|27.37|25.17|0
1638812400000|2021-12-06 17:40:00|27.48|25.28|27.26|25.06|27.73|25.53|26.97|24.77|0
1638812700000|2021-12-06 17:45:00|27.29|25.09|28.06|25.86|28.06|25.86|27.26|25.06|0
1638813000000|2021-12-06 17:50:00|28.03|25.83|28.14|25.94|28.14|25.94|27.77|25.57|0
1638813300000|2021-12-06 17:55:00|28.17|25.97|28.81|26.61|28.81|26.61|27.91|25.71|0
1638813600000|2021-12-06 18:00:00|29.08|26.88|29.23|27.03|29.27|27.07|28.32|26.12|0
1638813900000|2021-12-06 18:05:00|29.19|26.99|28.92|26.72|29.23|27.03|28.77|26.57|0
1638814200000|2021-12-06 18:10:00|28.96|26.76|28.47|26.27|29.19|26.99|28.47|26.27|0
1638814500000|2021-12-06 18:15:00|28.62|26.42|28.88|26.68|28.96|26.76|28.54|26.34|0
1638814800000|2021-12-06 18:20:00|28.84|26.64|28.8|26.6|28.88|26.68|28.35|26.15|0
1638815100000|2021-12-06 18:25:00|28.84|26.64|28.16|25.96|31.89|29.69|28.05|25.85|0
1638815400000|2021-12-06 18:30:00|28.23|26.03|27.93|25.73|28.23|26.03|27.86|25.66|0
1638815700000|2021-12-06 18:35:00|28.01|25.81|27.85|25.65|28.16|25.96|27.71|25.51|0
1638816000000|2021-12-06 18:40:00|27.89|25.69|27.97|25.77|28.34|26.14|27.7|25.5|0
1638816300000|2021-12-06 18:45:00|27.89|25.69|28.19|25.99|28.34|26.14|27.78|25.58|0
1638816600000|2021-12-06 18:50:00|28.23|26.03|28.23|26.03|28.3|26.1|27.93|25.73|0
1638816900000|2021-12-06 18:55:00|28.24|26.04|28.15|25.95|28.42|26.22|27.81|25.61|0
1638817200000|2021-12-06 19:00:00|28.19|25.99|28.37|26.17|28.8|26.6|28.15|25.95|0
1638817500000|2021-12-06 19:05:00|28.3|26.1|27.81|25.61|28.3|26.1|27.7|25.5|0
1638817800000|2021-12-06 19:10:00|27.85|25.65|28.18|25.98|28.49|26.29|27.85|25.65|0
1638818100000|2021-12-06 19:15:00|28.22|26.02|27.99|25.79|28.49|26.29|27.99|25.79|0
1638818400000|2021-12-06 19:20:00|27.96|25.76|27.99|25.79|28.18|25.98|27.77|25.57|0
1638818700000|2021-12-06 19:25:00|28.03|25.83|27.92|25.72|28.25|26.05|27.73|25.53|0
1638819000000|2021-12-06 19:30:00|27.95|25.75|27.91|25.71|28.29|26.09|27.84|25.64|0
1638819300000|2021-12-06 19:35:00|27.95|25.75|27.58|25.38|27.99|25.79|27.58|25.38|0
1638819600000|2021-12-06 19:40:00|27.61|25.41|26.52|24.32|27.73|25.53|26.52|24.32|0
1638819900000|2021-12-06 19:45:00|26.63|24.43|26.41|24.21|26.99|24.79|26.2|24|0
1638820200000|2021-12-06 19:50:00|26.37|24.17|26.16|23.96|26.37|24.17|25.95|23.75|0
1638820500000|2021-12-06 19:55:00|26.12|23.92|26.01|23.81|26.34|24.14|25.84|23.64|0
1638820800000|2021-12-06 20:00:00|25.94|23.74|25.56|23.36|26.62|24.42|25.52|23.32|0
1638821100000|2021-12-06 20:05:00|25.63|23.43|26.12|23.92|26.23|24.03|25.56|23.36|0
1638821400000|2021-12-06 20:10:00|26.01|23.81|26.33|24.13|26.4|24.2|25.69|23.49|0
1638821700000|2021-12-06 20:15:00|26.37|24.17|26.98|24.78|27.02|24.82|26.37|24.17|0
1638822000000|2021-12-06 20:20:00|26.91|24.71|26.33|24.13|27.01|24.81|26.26|24.06|0
1638822300000|2021-12-06 20:25:00|26.26|24.06|26.15|23.95|26.36|24.16|25.59|23.39|0
1638822600000|2021-12-06 20:30:00|26.11|23.91|26.15|23.95|26.54|24.34|25.51|23.31|0
1638822900000|2021-12-06 20:35:00|26.18|23.98|26.07|23.87|26.18|23.98|25.55|23.35|0
1638823200000|2021-12-06 20:40:00|26|23.8|26.43|24.23|26.61|24.41|25.58|23.38|0
1638823500000|2021-12-06 20:45:00|26.47|24.27|25.71|23.51|26.47|24.27|24.42|22.22|0
1638823800000|2021-12-06 20:50:00|25.7|23.5|26.58|24.38|26.73|24.53|25.42|23.22|0
1638824100000|2021-12-06 20:55:00|26.51|24.31|25.41|23.21|26.51|24.31|25.31|23.11|0
1638824400000|2021-12-06 21:00:00|25.55|23.35|25.34|23.14|25.73|23.53|25.21|23.01|0
1638824700000|2021-12-06 21:05:00|25.38|23.18|25.62|23.42|25.73|23.53|25.27|23.07|0
1638825000000|2021-12-06 21:10:00|25.66|23.46|25.51|23.31|25.73|23.53|25.48|23.28|0
1638825300000|2021-12-06 21:15:00|25.71|23.26|25.96|23.49|25.97|23.49|25.67|23.23|0
1638825600000|2021-12-06 21:20:00|25.95|23.47|25.78|23.32|26.11|23.63|25.78|23.32|0
1638825900000|2021-12-06 21:25:00|25.76|23.31|26.11|23.62|26.11|23.62|25.67|23.22|0
1638826200000|2021-12-06 21:30:00|26.07|23.59|26.11|23.62|26.26|23.76|26.04|23.56|0
1638826500000|2021-12-06 21:35:00|26.07|23.59|26.07|23.59|26.15|23.66|26.03|23.55|0
1638826800000|2021-12-06 21:40:00|26.03|23.55|26.11|23.62|26.29|23.79|26.03|23.55|0
1638827100000|2021-12-06 21:45:00|26.14|23.65|26.18|23.69|26.25|23.75|26.11|23.62|0
1638827400000|2021-12-06 21:50:00|26.14|23.65|26.14|23.65|26.22|23.72|26.14|23.65|0
1638827700000|2021-12-06 21:55:00|26.18|23.68|26.31|23.8|26.34|23.83|26.14|23.65|0
1638828000000|2021-12-06 22:00:00|26.28|23.81|26.25|23.75|26.28|23.81|26.22|23.73|0
1638828300000|2021-12-06 22:05:00|26.26|23.76|26.24|23.74|26.26|23.76|26.23|23.73|0
1638828600000|2021-12-06 22:10:00|26.23|23.73|26.25|23.75|26.26|23.76|26.23|23.73|0
1638828900000|2021-12-06 22:15:00|26.24|23.74|26.25|23.75|26.26|23.76|26.24|23.74|0
1638829200000|2021-12-06 22:20:00|26.26|23.76|26.17|23.68|26.26|23.76|26.17|23.68|0
1638829500000|2021-12-06 22:25:00|26.23|23.67|26.23|23.73|26.23|23.73|26.22|23.67|0
1638829800000|2021-12-06 22:30:00|26.17|23.67|26.26|23.76|26.26|23.76|26.17|23.67|0
1638830100000|2021-12-06 22:35:00|26.24|23.74|26.22|23.73|26.28|23.78|26.21|23.71|0
1638830400000|2021-12-06 22:40:00|26.23|23.72|26.17|23.68|26.23|23.73|26.15|23.66|0
1638830700000|2021-12-06 22:45:00|26.2|23.67|26.26|23.76|26.27|23.77|26.2|23.67|0
1638831000000|2021-12-06 22:50:00|26.27|23.77|26.24|23.74|26.27|23.77|26.21|23.71|0
1638831300000|2021-12-06 22:55:00|26.25|23.75|26.25|23.75|26.25|23.75|26.18|23.69|0
1638831600000|2021-12-06 23:00:00|26.21|23.72|26.42|23.9|26.61|24.07|26.2|23.7|0
1638831900000|2021-12-06 23:05:00|26.38|23.87|24.99|22.61|26.38|23.87|24.92|22.54|0
1638832200000|2021-12-06 23:10:00|25.06|22.67|24.59|22.25|25.08|22.69|24.59|22.25|0
1638832500000|2021-12-06 23:15:00|24.63|22.28|24.48|22.15|24.7|22.35|24.48|22.15|0
1638832800000|2021-12-06 23:20:00|24.45|22.12|24.55|22.21|24.55|22.22|24.45|22.12|0
1638833100000|2021-12-06 23:25:00|24.52|22.18|24.75|22.39|24.8|22.44|24.48|22.15|0
1638833400000|2021-12-06 23:30:00|24.73|22.38|24.62|22.28|24.84|22.47|24.44|22.12|0
1638833700000|2021-12-06 23:35:00|24.66|22.31|24.58|22.24|24.69|22.34|24.48|22.15|0
1638834000000|2021-12-06 23:40:00|24.57|22.23|24.82|22.45|24.84|22.47|24.57|22.23|0
1638834300000|2021-12-06 23:45:00|24.83|22.47|24.58|22.24|24.94|22.57|24.58|22.24|0
1638834600000|2021-12-06 23:50:00|24.6|22.26|24.58|22.24|24.76|22.4|24.47|22.14|0
1638834900000|2021-12-06 23:55:00|24.62|22.27|24.9|22.53|25.05|22.66|24.62|22.27|0
1638835200000|2021-12-07 00:00:00|25.01|22.63|24.6|22.25|25.05|22.66|24.54|22.21|0
1638835500000|2021-12-07 00:05:00|24.61|22.27|24.79|22.43|24.9|22.53|24.47|22.14|0
1638835800000|2021-12-07 00:10:00|24.77|22.41|24.54|22.2|24.9|22.53|24.47|22.14|0
1638836100000|2021-12-07 00:15:00|24.52|22.19|24.11|21.82|24.58|22.23|24.06|21.77|0
1638836400000|2021-12-07 00:20:00|24.13|21.83|24.11|21.81|24.36|22.04|24.11|21.81|0
1638836700000|2021-12-07 00:25:00|24.16|21.86|24.39|22.07|24.46|22.13|24.16|21.86|0
1638837000000|2021-12-07 00:30:00|24.36|22.04|24.46|22.13|24.46|22.13|24.18|21.88|0
1638837300000|2021-12-07 00:35:00|24.43|22.1|24.57|22.23|24.57|22.23|24.25|21.94|0
1638837600000|2021-12-07 00:40:00|24.53|22.2|24.67|22.32|24.8|22.44|24.43|22.1|0
1638837900000|2021-12-07 00:45:00|24.64|22.29|24.53|22.19|24.78|22.42|24.49|22.16|0
1638838200000|2021-12-07 00:50:00|24.55|22.21|24.49|22.16|24.74|22.39|24.49|22.16|0
1638838500000|2021-12-07 00:55:00|24.53|22.19|24.85|22.48|24.89|22.52|24.53|22.19|0
1638838800000|2021-12-07 01:00:00|24.89|22.52|25.5|23.08|25.67|23.23|24.78|22.42|0
1638839100000|2021-12-07 01:05:00|25.54|23.11|25.65|23.21|25.65|23.21|25.43|23.01|0
1638839400000|2021-12-07 01:10:00|25.67|23.22|25.98|23.51|26.1|23.61|25.61|23.17|0
1638839700000|2021-12-07 01:15:00|26.02|23.54|25.91|23.44|26.1|23.61|25.83|23.37|0
1638840000000|2021-12-07 01:20:00|25.87|23.41|25.94|23.47|26.09|23.61|25.83|23.37|0
1638840300000|2021-12-07 01:25:00|25.96|23.49|25.68|23.24|26.09|23.61|25.68|23.24|0
1638840600000|2021-12-07 01:30:00|25.76|23.3|25.5|23.07|25.77|23.32|25.35|22.94|0
1638840900000|2021-12-07 01:35:00|25.48|23.05|26.05|23.57|26.09|23.6|25.39|22.97|0
1638841200000|2021-12-07 01:40:00|26.01|23.54|26.16|23.67|26.43|23.91|25.86|23.4|0
1638841500000|2021-12-07 01:45:00|26.24|23.74|25.55|23.12|26.31|23.81|25.53|23.1|0
1638841800000|2021-12-07 01:50:00|25.51|23.08|25.4|22.98|25.59|23.15|25.29|22.88|0
1638842100000|2021-12-07 01:55:00|25.44|23.02|25.36|22.95|25.59|23.15|25.29|22.88|0
1638842400000|2021-12-07 02:00:00|25.31|22.9|25.38|22.96|25.4|22.98|25.18|22.78|0
1638842700000|2021-12-07 02:05:00|25.36|22.95|25|22.61|25.4|22.98|24.96|22.58|0
1638843000000|2021-12-07 02:10:00|24.98|22.6|24.63|22.29|25|22.61|24.49|22.16|0
1638843300000|2021-12-07 02:15:00|24.67|22.32|24.97|22.6|24.99|22.61|24.56|22.22|0
1638843600000|2021-12-07 02:20:00|24.96|22.58|25.14|22.74|25.14|22.74|24.88|22.51|0
1638843900000|2021-12-07 02:25:00|25.1|22.71|24.99|22.61|25.17|22.78|24.88|22.51|0
1638844200000|2021-12-07 02:30:00|24.95|22.58|24.66|22.31|24.95|22.58|24.59|22.25|0
1638844500000|2021-12-07 02:35:00|24.7|22.35|24.73|22.38|24.9|22.52|24.7|22.34|0
1638844800000|2021-12-07 02:40:00|24.71|22.36|24.91|22.54|24.95|22.57|24.71|22.36|0
1638845100000|2021-12-07 02:45:00|24.95|22.57|24.62|22.28|24.99|22.61|24.62|22.28|0
1638845400000|2021-12-07 02:50:00|24.64|22.29|24.51|22.18|24.66|22.31|24.37|22.05|0
1638845700000|2021-12-07 02:55:00|24.53|22.19|24.51|22.18|24.62|22.28|24.4|22.08|0
1638846000000|2021-12-07 03:00:00|24.46|22.13|24.53|22.19|24.62|22.27|24.4|22.08|0
1638846300000|2021-12-07 03:05:00|24.55|22.21|24.29|21.98|24.76|22.4|24.29|21.98|0
1638846600000|2021-12-07 03:10:00|24.33|22.01|24.65|22.3|24.65|22.3|24.29|21.98|0
1638846900000|2021-12-07 03:15:00|24.69|22.34|24.61|22.27|24.76|22.4|24.49|22.16|0
1638847200000|2021-12-07 03:20:00|24.58|22.24|24.83|22.46|24.87|22.5|24.58|22.24|0
1638847500000|2021-12-07 03:25:00|24.81|22.45|24.86|22.5|25.05|22.66|24.81|22.45|0
1638847800000|2021-12-07 03:30:00|24.9|22.53|24.94|22.56|25.12|22.73|24.9|22.53|0
1638848100000|2021-12-07 03:35:00|24.95|22.58|25.15|22.76|25.19|22.79|24.95|22.58|0
1638848400000|2021-12-07 03:40:00|25.19|22.79|25.19|22.79|25.26|22.86|25.15|22.76|0
1638848700000|2021-12-07 03:45:00|25.21|22.81|25.41|22.99|25.41|22.99|25.19|22.79|0
1638849000000|2021-12-07 03:50:00|25.42|23|25.37|22.95|25.44|23.02|25.31|22.9|0
1638849300000|2021-12-07 03:55:00|25.35|22.94|25.44|23.02|25.48|23.05|25.26|22.85|0
1638849600000|2021-12-07 04:00:00|25.46|23.03|25.66|23.22|25.66|23.22|25.37|22.95|0
1638849900000|2021-12-07 04:05:00|25.7|23.25|25.81|23.35|25.85|23.39|25.66|23.22|0
1638850200000|2021-12-07 04:10:00|25.83|23.37|26.3|23.79|26.34|23.83|25.83|23.37|0
1638850500000|2021-12-07 04:15:00|26.26|23.76|26.11|23.62|26.26|23.76|26.07|23.59|0
1638850800000|2021-12-07 04:20:00|26.13|23.64|26.18|23.69|26.22|23.72|26.07|23.59|0
1638851100000|2021-12-07 04:25:00|26.22|23.72|26.29|23.79|26.35|23.84|26.11|23.62|0
1638851400000|2021-12-07 04:30:00|26.33|23.82|26.29|23.79|26.41|23.89|26.29|23.79|0
1638851700000|2021-12-07 04:35:00|26.33|23.82|26.18|23.68|26.44|23.93|26.16|23.67|0
1638852000000|2021-12-07 04:40:00|26.14|23.65|26.33|23.82|26.37|23.85|26.1|23.62|0
1638852300000|2021-12-07 04:45:00|26.29|23.79|25.99|23.51|26.33|23.82|25.99|23.51|0
1638852600000|2021-12-07 04:50:00|25.91|23.44|25.95|23.48|26|23.53|25.87|23.41|0
1638852900000|2021-12-07 04:55:00|25.98|23.51|26.21|23.71|26.21|23.71|25.96|23.49|0
1638853200000|2021-12-07 05:00:00|26.25|23.75|26.13|23.64|26.25|23.75|26.02|23.54|0
1638853500000|2021-12-07 05:05:00|26.17|23.68|26.24|23.74|26.24|23.74|26.06|23.58|0
1638853800000|2021-12-07 05:10:00|26.28|23.78|26.6|24.07|26.66|24.12|26.28|23.78|0
1638854100000|2021-12-07 05:15:00|26.62|24.09|25.5|23.07|26.66|24.12|25.47|23.04|0
1638854400000|2021-12-07 05:20:00|25.47|23.04|25.5|23.07|25.58|23.14|25.43|23.01|0
1638854700000|2021-12-07 05:25:00|25.46|23.04|25.61|23.17|25.61|23.17|25.46|23.04|0
1638855000000|2021-12-07 05:30:00|25.59|23.16|25.46|23.04|25.65|23.21|25.46|23.04|0
1638855300000|2021-12-07 05:35:00|25.48|23.05|25.91|23.44|26.12|23.63|25.46|23.04|0
1638855600000|2021-12-07 05:40:00|25.87|23.41|26.14|23.65|26.18|23.68|25.8|23.34|0
1638855900000|2021-12-07 05:45:00|26.18|23.68|26.21|23.72|26.25|23.75|25.87|23.41|0
1638856200000|2021-12-07 05:50:00|26.25|23.75|26.63|24.1|26.63|24.1|26.21|23.72|0
1638856500000|2021-12-07 05:55:00|26.6|24.06|26.9|24.34|26.9|24.34|26.56|24.03|0
1638856800000|2021-12-07 06:00:00|26.87|24.31|26.36|23.85|26.9|24.34|26.25|23.75|0
1638857100000|2021-12-07 06:05:00|26.32|23.82|26.4|23.88|26.59|24.06|26.32|23.82|0
1638857400000|2021-12-07 06:10:00|26.36|23.85|26.51|23.99|26.65|24.11|26.32|23.81|0
1638857700000|2021-12-07 06:15:00|26.47|23.95|26.61|24.07|26.67|24.13|26.4|23.88|0
1638858000000|2021-12-07 06:20:00|26.59|24.06|26.66|24.12|26.82|24.27|26.53|24|0
1638858300000|2021-12-07 06:25:00|26.7|24.16|26.43|23.91|26.7|24.16|26.43|23.91|0
1638858600000|2021-12-07 06:30:00|26.45|23.93|26.55|24.02|26.62|24.09|26.43|23.91|0
1638858900000|2021-12-07 06:35:00|26.51|23.98|26.58|24.05|26.66|24.12|26.45|23.93|0
1638859200000|2021-12-07 06:40:00|26.62|24.09|26.62|24.08|26.81|24.26|26.58|24.05|0
1638859500000|2021-12-07 06:45:00|26.66|24.12|26.73|24.19|26.85|24.29|26.56|24.03|0
1638859800000|2021-12-07 06:50:00|26.7|24.15|27.01|24.43|27.12|24.54|26.66|24.12|0
1638860100000|2021-12-07 06:55:00|27.02|24.45|26.89|24.33|27.02|24.45|26.73|24.19|0
1638860400000|2021-12-07 07:00:00|26.93|24.36|27.32|24.72|27.49|24.89|26.77|24.22|0
1638860700000|2021-12-07 07:05:00|27.35|24.75|27.43|24.83|27.69|25.09|27.24|24.64|0
1638861000000|2021-12-07 07:10:00|27.41|24.81|27.27|24.68|27.43|24.83|27.16|24.57|0
1638861300000|2021-12-07 07:15:00|27.25|24.66|27.42|24.82|27.61|25.01|27.2|24.61|0
1638861600000|2021-12-07 07:20:00|27.44|24.84|27.27|24.67|27.58|24.98|27.23|24.64|0
1638861900000|2021-12-07 07:25:00|27.31|24.71|27.19|24.6|27.42|24.82|27.15|24.57|0
1638862200000|2021-12-07 07:30:00|27.11|24.53|27.07|24.49|27.5|24.9|27.03|24.46|0
1638862500000|2021-12-07 07:35:00|27.11|24.53|27.23|24.63|27.38|24.78|27.07|24.49|0
1638862800000|2021-12-07 07:40:00|27.27|24.67|27.15|24.56|27.38|24.78|27.15|24.56|0
1638863100000|2021-12-07 07:45:00|27.11|24.53|27.23|24.63|27.45|24.85|27.11|24.53|0
1638863400000|2021-12-07 07:50:00|27.26|24.67|27.91|25.31|28|25.4|27.23|24.63|0
1638863700000|2021-12-07 07:55:00|27.89|25.29|27.45|24.85|31.04|28.44|24.48|22.15|0
1638864000000|2021-12-07 08:00:00|27.47|24.87|31.56|28.96|32.98|30.38|27.02|24.45|0
1638864300000|2021-12-07 08:05:00|31.32|29.12|31.61|29.41|31.65|29.45|30.95|28.75|0
1638864600000|2021-12-07 08:10:00|31.56|29.36|31.7|29.5|32.38|30.18|31.37|29.17|0
1638864900000|2021-12-07 08:15:00|31.62|29.42|31.66|29.46|31.7|29.5|31.12|28.92|0
1638865200000|2021-12-07 08:20:00|31.7|29.5|31.66|29.46|31.91|29.71|31.45|29.25|0
1638865500000|2021-12-07 08:25:00|31.61|29.41|31.5|29.3|32.03|29.83|31.34|29.14|0
1638865800000|2021-12-07 08:30:00|31.54|29.34|31.71|29.51|31.71|29.51|31.17|28.97|0
1638866100000|2021-12-07 08:35:00|31.67|29.47|31.75|29.55|31.83|29.63|31.46|29.26|0
1638866400000|2021-12-07 08:40:00|31.79|29.59|32.04|29.84|32.04|29.84|31.58|29.38|0
1638866700000|2021-12-07 08:45:00|32|29.8|32.38|30.18|32.55|30.35|32|29.8|0
1638867000000|2021-12-07 08:50:00|32.42|30.22|32.12|29.92|32.59|30.39|32.12|29.92|0
1638867300000|2021-12-07 08:55:00|32.38|30.18|32.55|30.35|32.76|30.56|32.38|30.18|0
1638867600000|2021-12-07 09:00:00|32.59|30.39|32.72|30.52|32.97|30.77|32.46|30.26|0
1638867900000|2021-12-07 09:05:00|32.76|30.56|32.76|30.56|33.02|30.82|32.67|30.47|0
1638868200000|2021-12-07 09:10:00|32.74|30.54|32.89|30.69|33.02|30.82|32.59|30.39|0
1638868500000|2021-12-07 09:15:00|32.84|30.64|32.29|30.09|34.3|32.1|32.08|29.88|0
1638868800000|2021-12-07 09:20:00|32.25|30.05|32.63|30.43|32.72|30.52|32.25|30.05|0
1638869100000|2021-12-07 09:25:00|32.68|30.48|32.25|30.05|32.76|30.56|32.25|30.05|0
1638869400000|2021-12-07 09:30:00|32.2|30|31.57|29.37|32.33|30.13|31.57|29.37|0
1638869700000|2021-12-07 09:35:00|31.61|29.41|31.4|29.2|31.82|29.62|31.4|29.2|0
1638870000000|2021-12-07 09:40:00|31.44|29.24|31.9|29.7|31.99|29.79|31.36|29.16|0
1638870300000|2021-12-07 09:45:00|31.92|29.72|32.15|29.95|32.15|29.95|31.77|29.57|0
1638870600000|2021-12-07 09:50:00|32.13|29.93|32.02|29.82|32.22|30.02|31.9|29.7|0
1638870900000|2021-12-07 09:55:00|32.05|29.85|31.98|29.78|32.24|30.04|31.9|29.7|0
1638871200000|2021-12-07 10:00:00|32.02|29.82|32.45|30.25|32.58|30.38|31.94|29.74|0
1638871500000|2021-12-07 10:05:00|32.41|30.21|32.4|30.2|32.45|30.25|32.11|29.91|0
1638871800000|2021-12-07 10:10:00|32.28|30.08|32.79|30.59|32.79|30.59|32.28|30.08|0
1638872100000|2021-12-07 10:15:00|32.83|30.63|32.96|30.76|33.05|30.85|32.75|30.55|0
1638872400000|2021-12-07 10:20:00|32.92|30.72|32.7|30.5|33.05|30.85|32.7|30.5|0
1638872700000|2021-12-07 10:25:00|32.83|30.63|32.91|30.71|33.05|30.85|32.83|30.63|0
1638873000000|2021-12-07 10:30:00|32.85|30.65|32.74|30.54|32.91|30.71|32.65|30.45|0
1638873300000|2021-12-07 10:35:00|32.7|30.5|32.87|30.67|32.87|30.67|32.65|30.45|0
1638873600000|2021-12-07 10:40:00|32.82|30.62|33|30.8|33.08|30.88|32.82|30.62|0
1638873900000|2021-12-07 10:45:00|33.04|30.84|32.99|30.79|33.08|30.88|32.95|30.75|0
1638874200000|2021-12-07 10:50:00|33.02|30.82|33.74|31.54|34.41|32.21|32.99|30.79|0
1638874500000|2021-12-07 10:55:00|33.78|31.58|33.61|31.41|34.07|31.87|32.72|30.52|0
1638874800000|2021-12-07 11:00:00|33.57|31.37|33.45|31.25|33.7|31.5|33.3|31.1|0
1638875100000|2021-12-07 11:05:00|33.48|31.28|33.52|31.32|33.65|31.45|33.34|31.14|0
1638875400000|2021-12-07 11:10:00|33.47|31.27|33.12|30.92|33.65|31.45|33.04|30.84|0
1638875700000|2021-12-07 11:15:00|33.21|31.01|33.43|31.23|33.47|31.27|33.17|30.97|0
1638876000000|2021-12-07 11:20:00|33.38|31.18|32.99|30.79|33.38|31.18|32.95|30.75|0
1638876300000|2021-12-07 11:25:00|33.03|30.83|33.12|30.92|33.34|31.14|32.81|30.61|0
1638876600000|2021-12-07 11:30:00|33.1|30.9|33.25|31.05|33.51|31.31|33.07|30.87|0
1638876900000|2021-12-07 11:35:00|33.2|31|33.51|31.31|33.55|31.35|33.2|31|0
1638877200000|2021-12-07 11:40:00|33.46|31.26|33.77|31.57|33.86|31.66|33.42|31.22|0
1638877500000|2021-12-07 11:45:00|33.79|31.59|33.46|31.26|33.79|31.59|33.37|31.17|0
1638877800000|2021-12-07 11:50:00|33.51|31.31|33.42|31.22|33.64|31.44|33.37|31.17|0
1638878100000|2021-12-07 11:55:00|33.44|31.24|33.41|31.21|33.64|31.44|33.33|31.13|0
1638878400000|2021-12-07 12:00:00|33.28|31.08|32.78|30.58|33.5|31.3|32.72|30.52|0
1638878700000|2021-12-07 12:05:00|32.76|30.56|33.02|30.82|33.15|30.95|32.5|30.3|0
1638879000000|2021-12-07 12:10:00|33.06|30.86|32.97|30.77|33.28|31.08|32.84|30.64|0
1638879300000|2021-12-07 12:15:00|32.99|30.79|33.06|30.86|33.23|31.03|32.93|30.73|0
1638879600000|2021-12-07 12:20:00|33.02|30.82|33.23|31.03|33.32|31.12|33.02|30.82|0
1638879900000|2021-12-07 12:25:00|33.19|30.99|33.01|30.81|33.23|31.03|32.97|30.77|0
1638880200000|2021-12-07 12:30:00|32.97|30.77|33.01|30.81|33.14|30.94|32.79|30.59|0
1638880500000|2021-12-07 12:35:00|32.97|30.77|32.97|30.77|33.23|31.03|32.92|30.72|0
1638880800000|2021-12-07 12:40:00|32.92|30.72|33.01|30.81|33.05|30.85|32.83|30.63|0
1638881100000|2021-12-07 12:45:00|33.05|30.85|33.01|30.81|33.09|30.89|32.96|30.76|0
1638881400000|2021-12-07 12:50:00|33.05|30.85|33.27|31.07|33.31|31.11|33.01|30.81|0
1638881700000|2021-12-07 12:55:00|33.22|31.02|33.13|30.93|33.27|31.07|32.96|30.76|0
1638882000000|2021-12-07 13:00:00|33.18|30.98|32.96|30.76|33.35|31.15|32.87|30.67|0
1638882300000|2021-12-07 13:05:00|32.91|30.71|32.96|30.76|33.09|30.89|32.78|30.58|0
1638882600000|2021-12-07 13:10:00|32.91|30.71|33.26|31.06|33.26|31.06|32.91|30.71|0
1638882900000|2021-12-07 13:15:00|33.22|31.02|33.21|31.01|33.3|31.1|33.08|30.88|0
1638883200000|2021-12-07 13:20:00|33.19|30.99|33.13|30.93|33.21|31.01|33.08|30.88|0
1638883500000|2021-12-07 13:25:00|33.17|30.97|33.34|31.14|33.56|31.36|33.13|30.93|0
1638883800000|2021-12-07 13:30:00|33.3|31.1|33.25|31.05|33.47|31.27|33.08|30.88|0
1638884100000|2021-12-07 13:35:00|33.21|31.01|33.56|31.36|33.78|31.58|33.21|31.01|0
1638884400000|2021-12-07 13:40:00|33.6|31.4|33.34|31.14|33.6|31.4|33.29|31.09|0
1638884700000|2021-12-07 13:45:00|33.38|31.18|33.42|31.22|33.47|31.27|33.21|31.01|0
1638885000000|2021-12-07 13:50:00|33.38|31.18|32.9|30.7|33.38|31.18|32.81|30.61|0
1638885300000|2021-12-07 13:55:00|32.86|30.66|32.59|30.39|32.94|30.74|32.55|30.35|0
1638885600000|2021-12-07 14:00:00|32.55|30.35|32.14|29.94|32.85|30.65|31.85|29.65|0
1638885900000|2021-12-07 14:05:00|32.19|29.99|32.08|29.88|32.19|29.99|32.06|29.86|0
1638886200000|2021-12-07 14:10:00|32.06|29.86|31.67|29.47|32.06|29.86|31.59|29.39|0
1638886500000|2021-12-07 14:15:00|31.69|29.49|31.33|29.13|31.76|29.56|31.25|29.05|0
1638886800000|2021-12-07 14:20:00|31.29|29.09|31.63|29.43|31.84|29.64|31.21|29.01|0
1638887100000|2021-12-07 14:25:00|31.67|29.47|32.05|29.85|32.22|30.02|31.67|29.47|0
1638887400000|2021-12-07 14:30:00|32.31|30.11|32.65|30.45|33.66|31.46|32.09|29.89|0
1638887700000|2021-12-07 14:35:00|32.78|30.58|33.17|30.97|34.06|31.86|32.78|30.58|0
1638888000000|2021-12-07 14:40:00|33.22|31.02|34.55|32.35|34.55|32.35|33|30.8|0
1638888300000|2021-12-07 14:45:00|34.73|32.53|35.47|33.27|35.56|33.36|34.73|32.53|0
1638888600000|2021-12-07 14:50:00|35.61|33.41|36.26|34.06|36.59|34.39|35.19|32.99|0
1638888900000|2021-12-07 14:55:00|36.31|34.11|36.24|34.04|37.57|35.37|34.97|32.77|0
1638889200000|2021-12-07 15:00:00|36.43|34.23|35.96|33.76|36.67|34.47|35.82|33.62|0
1638889500000|2021-12-07 15:05:00|36.1|33.9|36.67|34.47|36.67|34.47|35.82|33.62|0
1638889800000|2021-12-07 15:10:00|36.77|34.57|37.68|35.48|37.73|35.53|36.57|34.37|0
1638890100000|2021-12-07 15:15:00|37.73|35.53|38.45|36.25|38.45|36.25|37.34|35.14|0
1638890400000|2021-12-07 15:20:00|38.55|36.35|38.34|36.14|39.19|36.99|35.75|33.55|0
1638890700000|2021-12-07 15:25:00|38.49|36.29|38.05|35.85|38.79|36.59|38.05|35.85|0
1638891000000|2021-12-07 15:30:00|37.95|35.75|38.64|36.44|38.69|36.49|37.95|35.75|0
1638891300000|2021-12-07 15:35:00|38.59|36.39|38.83|36.63|39.03|36.83|38.49|36.29|0
1638891600000|2021-12-07 15:40:00|38.78|36.58|39.68|37.48|39.73|37.53|38.73|36.53|0
1638891900000|2021-12-07 15:45:00|39.63|37.43|39.68|37.48|39.93|37.73|39.28|37.08|0
1638892200000|2021-12-07 15:50:00|39.73|37.53|39.83|37.63|40.39|38.19|39.53|37.33|0
1638892500000|2021-12-07 15:55:00|39.88|37.68|39.9|37.7|40.03|37.83|39.53|37.33|0
1638892800000|2021-12-07 16:00:00|39.93|37.73|40.49|38.29|40.69|38.49|39.93|37.73|0
1638893100000|2021-12-07 16:05:00|40.54|38.34|40.54|38.34|40.64|38.44|40.28|38.08|0
1638893400000|2021-12-07 16:10:00|40.59|38.39|39.32|37.12|40.59|38.39|39.27|37.07|0
1638893700000|2021-12-07 16:15:00|39.27|37.07|39.67|37.47|39.82|37.62|39.07|36.87|0
1638894000000|2021-12-07 16:20:00|39.72|37.52|39.27|37.07|39.77|37.57|39.07|36.87|0
1638894300000|2021-12-07 16:25:00|39.32|37.12|39.56|37.36|39.62|37.42|39.12|36.92|0
1638894600000|2021-12-07 16:30:00|39.51|37.31|39.71|37.51|39.87|37.67|39.01|36.81|0
1638894900000|2021-12-07 16:35:00|39.66|37.46|39.96|37.76|40.12|37.92|39.56|37.36|0
1638895200000|2021-12-07 16:40:00|40.02|37.82|39.66|37.46|40.17|37.97|39.56|37.36|0
1638895500000|2021-12-07 16:45:00|39.61|37.41|39.16|36.96|39.76|37.56|39.11|36.91|0
1638895800000|2021-12-07 16:50:00|39.21|37.01|39.3|37.1|39.66|37.46|39.16|36.96|0
1638896100000|2021-12-07 16:55:00|39.25|37.05|39.15|36.95|39.55|37.35|39.15|36.95|0
1638896400000|2021-12-07 17:00:00|39.2|37|39.43|37.23|39.45|37.25|39.15|36.95|0
1638896700000|2021-12-07 17:05:00|39.45|37.25|39.3|37.1|39.8|37.6|39.1|36.9|0
1638897000000|2021-12-07 17:10:00|39.35|37.15|39.6|37.4|39.7|37.5|39.35|37.15|0
1638897300000|2021-12-07 17:15:00|39.65|37.45|39|36.8|39.75|37.55|38.85|36.65|0
1638897600000|2021-12-07 17:20:00|38.95|36.75|39.19|36.99|39.35|37.15|38.9|36.7|0
1638897900000|2021-12-07 17:25:00|39.14|36.94|39.19|36.99|39.44|37.24|39.04|36.84|0
1638898200000|2021-12-07 17:30:00|39.24|37.04|39.49|37.29|39.54|37.34|39.14|36.94|0
1638898500000|2021-12-07 17:35:00|39.44|37.24|39.64|37.44|39.64|37.44|39.39|37.19|0
1638898800000|2021-12-07 17:40:00|39.59|37.39|39.39|37.19|39.64|37.44|39.34|37.14|0
1638899100000|2021-12-07 17:45:00|39.34|37.14|39.59|37.39|39.64|37.44|39.34|37.14|0
1638899400000|2021-12-07 17:50:00|39.54|37.34|39.69|37.49|39.89|37.69|39.54|37.34|0
1638899700000|2021-12-07 17:55:00|39.74|37.54|38.76|36.56|40.24|38.04|38.71|36.51|0
1638900000000|2021-12-07 18:00:00|38.71|36.51|38.31|36.11|38.71|36.51|38.31|36.11|0
1638900300000|2021-12-07 18:05:00|38.36|36.16|37.76|35.56|38.5|36.3|37.71|35.51|0
1638900600000|2021-12-07 18:10:00|37.81|35.61|37.37|35.17|37.81|35.61|37.18|34.98|0
1638900900000|2021-12-07 18:15:00|37.42|35.22|38.1|35.9|38.1|35.9|37.42|35.22|0
1638901200000|2021-12-07 18:20:00|38.05|35.85|38.69|36.49|38.89|36.69|38|35.8|0
1638901500000|2021-12-07 18:25:00|38.64|36.44|38.64|36.44|38.84|36.64|38.49|36.29|0
1638901800000|2021-12-07 18:30:00|38.68|36.48|38.78|36.58|38.83|36.63|38.44|36.24|0
1638902100000|2021-12-07 18:35:00|38.83|36.63|38.83|36.63|38.88|36.68|38.53|36.33|0
1638902400000|2021-12-07 18:40:00|38.78|36.58|39.08|36.88|39.23|37.03|38.68|36.48|0
1638902700000|2021-12-07 18:45:00|39.03|36.83|39.23|37.03|39.23|37.03|38.98|36.78|0
1638903000000|2021-12-07 18:50:00|39.18|36.98|39.33|37.13|39.73|37.53|39.13|36.93|0
1638903300000|2021-12-07 18:55:00|39.28|37.08|39.17|36.97|39.33|37.13|39.02|36.82|0
1638903600000|2021-12-07 19:00:00|39.12|36.92|38.77|36.57|39.12|36.92|38.43|36.23|0
1638903900000|2021-12-07 19:05:00|38.72|36.52|38.77|36.57|38.82|36.62|38.62|36.42|0
1638904200000|2021-12-07 19:10:00|38.72|36.52|38.77|36.57|38.97|36.77|38.57|36.37|0
1638904500000|2021-12-07 19:15:00|38.72|36.52|38.67|36.47|38.79|36.59|38.57|36.37|0
1638904800000|2021-12-07 19:20:00|38.62|36.42|38.72|36.52|38.77|36.57|38.47|36.27|0
1638905100000|2021-12-07 19:25:00|38.67|36.47|38.81|36.61|39.21|37.01|38.67|36.47|0
1638905400000|2021-12-07 19:30:00|38.76|36.56|38.51|36.31|38.81|36.61|38.51|36.31|0
1638905700000|2021-12-07 19:35:00|38.61|36.41|38.12|35.92|38.66|36.46|37.83|35.63|0
1638906000000|2021-12-07 19:40:00|38.17|35.97|38.58|36.38|38.61|36.41|38.07|35.87|0
1638906300000|2021-12-07 19:45:00|38.61|36.41|38.51|36.31|38.76|36.56|38.07|35.87|0
1638906600000|2021-12-07 19:50:00|38.41|36.21|38.81|36.61|38.91|36.71|38.31|36.11|0
1638906900000|2021-12-07 19:55:00|38.76|36.56|38.51|36.31|39|36.8|38.26|36.06|0
1638907200000|2021-12-07 20:00:00|38.41|36.21|38.75|36.55|38.85|36.65|38.16|35.96|0
1638907500000|2021-12-07 20:05:00|38.8|36.6|38.55|36.35|39.2|37|38.45|36.25|0
1638907800000|2021-12-07 20:10:00|38.6|36.4|38.35|36.15|38.64|36.44|37.86|35.66|0
1638908100000|2021-12-07 20:15:00|38.4|36.2|38.32|36.12|38.74|36.54|38.3|36.1|0
1638908400000|2021-12-07 20:20:00|38.3|36.1|37.37|35.17|38.54|36.34|37.37|35.17|0
1638908700000|2021-12-07 20:25:00|37.42|35.22|37.13|34.93|37.71|35.51|37.13|34.93|0
1638909000000|2021-12-07 20:30:00|37.08|34.88|37.99|35.79|38.23|36.03|36.84|34.64|0
1638909300000|2021-12-07 20:35:00|37.89|35.69|37.27|35.07|38.09|35.89|37.17|34.97|0
1638909600000|2021-12-07 20:40:00|37.31|35.11|37.89|35.69|38.08|35.88|37.17|34.97|0
1638909900000|2021-12-07 20:45:00|37.84|35.64|37.6|35.4|38.08|35.88|37.17|34.97|0
1638910200000|2021-12-07 20:50:00|37.55|35.35|38.23|36.03|38.23|36.03|36.17|33.97|0
1638910500000|2021-12-07 20:55:00|38.13|35.93|38.78|36.58|39.56|37.36|37.84|35.64|0
1638910800000|2021-12-07 21:00:00|39.13|36.93|39.23|37.03|39.88|37.68|38.88|36.68|0
1638911100000|2021-12-07 21:05:00|39.28|37.08|40.08|37.88|40.29|38.09|39.28|37.08|0
1638911400000|2021-12-07 21:10:00|39.98|37.78|40|37.8|40.23|38.03|39.73|37.53|0
1638911700000|2021-12-07 21:15:00|40.03|37.43|40.75|38.15|40.96|38.36|39.98|37.38|0
1638912000000|2021-12-07 21:20:00|40.7|38.1|40.54|37.94|40.75|38.15|40.39|37.79|0
1638912300000|2021-12-07 21:25:00|40.59|37.99|40.54|37.94|40.75|38.15|40.54|37.94|0
1638912600000|2021-12-07 21:30:00|40.59|37.99|40.8|38.2|40.95|38.35|40.54|37.94|0
1638912900000|2021-12-07 21:35:00|40.85|38.25|40.64|38.04|40.85|38.25|40.64|38.04|0
1638913200000|2021-12-07 21:40:00|40.69|38.09|41.05|38.45|41.05|38.45|40.69|38.09|0
1638913500000|2021-12-07 21:45:00|41|38.4|40.74|38.14|41.05|38.45|40.74|38.14|0
1638913800000|2021-12-07 21:50:00|40.69|38.09|40.74|38.14|40.89|38.29|40.69|38.09|0
1638914100000|2021-12-07 21:55:00|40.69|38.09|40.61|38.01|40.79|38.19|40.61|38.01|0
1638914400000|2021-12-07 22:00:00|40.66|38.06|40.65|38.05|40.71|38.11|40.65|38.05|0
1638914700000|2021-12-07 22:05:00|40.67|38.07|40.67|38.07|40.71|38.11|40.66|38.06|0
1638915000000|2021-12-07 22:10:00|40.66|38.06|40.71|38.11|40.71|38.11|40.66|38.06|0
1638915300000|2021-12-07 22:15:00|40.7|38.1|40.68|38.08|40.7|38.1|40.66|38.06|0
1638915600000|2021-12-07 22:20:00|40.65|38.05|40.8|38.2|40.87|38.27|40.65|38.05|0
1638915900000|2021-12-07 22:25:00|40.89|38.29|40.82|38.22|40.89|38.29|40.74|38.14|0
1638916200000|2021-12-07 22:30:00|40.83|38.23|40.81|38.21|40.83|38.23|40.71|38.11|0
1638916500000|2021-12-07 22:35:00|40.82|38.22|40.74|38.14|40.83|38.23|40.74|38.14|0
1638916800000|2021-12-07 22:40:00|40.72|38.12|40.68|38.08|40.74|38.14|40.68|38.08|0
1638917100000|2021-12-07 22:45:00|40.69|38.09|40.7|38.1|40.79|38.19|40.69|38.09|0
1638917400000|2021-12-07 22:50:00|40.71|38.11|40.86|38.26|40.94|38.34|40.71|38.11|0
1638917700000|2021-12-07 22:55:00|40.87|38.27|40.81|38.21|40.91|38.31|40.79|38.19|0
1638918000000|2021-12-07 23:00:00|40.74|38.14|39.64|37.04|40.95|38.35|39.52|36.92|0
1638918300000|2021-12-07 23:05:00|39.59|36.99|39.39|36.79|39.69|37.09|39.36|36.76|0
1638918600000|2021-12-07 23:10:00|39.44|36.84|39.39|36.79|39.46|36.86|39.09|36.49|0
1638918900000|2021-12-07 23:15:00|39.34|36.74|39.54|36.94|39.59|36.99|39.34|36.74|0
1638919200000|2021-12-07 23:20:00|39.49|36.89|39.48|36.88|39.61|37.01|39.18|36.58|0
1638919500000|2021-12-07 23:25:00|39.43|36.83|39.23|36.63|39.43|36.83|39.13|36.53|0
1638919800000|2021-12-07 23:30:00|39.28|36.68|39.23|36.63|39.33|36.73|39.18|36.58|0
1638920100000|2021-12-07 23:35:00|39.2|36.6|39.5|36.9|39.63|37.03|39.18|36.58|0
1638920400000|2021-12-07 23:40:00|39.53|36.93|39.48|36.88|39.63|37.03|39.35|36.75|0
1638920700000|2021-12-07 23:45:00|39.38|36.78|39.58|36.98|39.88|37.28|39.33|36.73|0
1638921000000|2021-12-07 23:50:00|39.55|36.95|39.68|37.08|39.73|37.13|39.48|36.88|0
1638921300000|2021-12-07 23:55:00|39.65|37.05|39.47|36.87|39.78|37.18|39.27|36.67|0
1638921600000|2021-12-08 00:00:00|39.42|36.82|39.22|36.62|39.47|36.87|39.02|36.42|0
1638921900000|2021-12-08 00:05:00|39.24|36.64|38.99|36.39|39.24|36.64|38.77|36.17|0
1638922200000|2021-12-08 00:10:00|38.97|36.37|38.72|36.12|38.97|36.37|38.57|35.97|0
1638922500000|2021-12-08 00:15:00|38.67|36.07|38.59|35.99|38.82|36.22|38.42|35.82|0
1638922800000|2021-12-08 00:20:00|38.62|36.02|38.34|35.74|38.72|36.12|38.22|35.62|0
1638923100000|2021-12-08 00:25:00|38.37|35.77|39.11|36.51|39.11|36.51|38.37|35.77|0
1638923400000|2021-12-08 00:30:00|39.14|36.54|39.69|37.09|39.71|37.11|39.14|36.54|0
1638923700000|2021-12-08 00:35:00|39.66|37.06|39.51|36.91|39.71|37.11|39.41|36.81|0
1638924000000|2021-12-08 00:40:00|39.46|36.86|40.01|37.41|40.04|37.44|39.46|36.86|0
1638924300000|2021-12-08 00:45:00|39.96|37.36|40.06|37.46|40.27|37.67|39.91|37.31|0
1638924600000|2021-12-08 00:50:00|40.09|37.49|40.47|37.87|40.47|37.87|40.09|37.49|0
1638924900000|2021-12-08 00:55:00|40.42|37.82|41.56|38.96|41.56|38.96|40.42|37.82|0
1638925200000|2021-12-08 01:00:00|41.71|39.11|40.88|38.28|41.71|39.11|40.83|38.23|0
1638925500000|2021-12-08 01:05:00|40.93|38.33|40.62|38.02|40.93|38.33|40.31|37.71|0
1638925800000|2021-12-08 01:10:00|40.57|37.97|40.8|38.2|40.93|38.33|40.49|37.89|0
1638926100000|2021-12-08 01:15:00|40.82|38.22|40.72|38.12|40.93|38.33|40.62|38.02|0
1638926400000|2021-12-08 01:20:00|40.67|38.07|40.31|37.71|40.67|38.07|40.15|37.55|0
1638926700000|2021-12-08 01:25:00|40.2|37.6|40.43|37.83|40.56|37.96|40.2|37.6|0
1638927000000|2021-12-08 01:30:00|40.41|37.81|39.95|37.35|40.56|37.96|39.69|37.09|0
1638927300000|2021-12-08 01:35:00|40|37.4|40.1|37.5|40.46|37.86|40|37.4|0
1638927600000|2021-12-08 01:40:00|40.12|37.52|40.35|37.75|40.66|38.06|40.1|37.5|0
1638927900000|2021-12-08 01:45:00|40.4|37.8|40.14|37.54|40.45|37.85|40.09|37.49|0
1638928200000|2021-12-08 01:50:00|40.2|37.6|40.35|37.75|40.63|38.03|40.2|37.6|0
1638928500000|2021-12-08 01:55:00|40.42|37.82|40.5|37.9|40.6|38|40.4|37.8|0
1638928800000|2021-12-08 02:00:00|40.55|37.95|41.06|38.46|41.12|38.52|40.45|37.85|0
1638929100000|2021-12-08 02:05:00|41.04|38.44|40.91|38.31|41.12|38.52|40.86|38.26|0
1638929400000|2021-12-08 02:10:00|40.93|38.33|41.24|38.64|41.32|38.72|40.86|38.26|0
1638929700000|2021-12-08 02:15:00|41.27|38.67|42|39.4|42.53|39.93|41.22|38.62|0
1638930000000|2021-12-08 02:20:00|42.11|39.51|41.58|38.98|42.11|39.51|41.58|38.98|0
1638930300000|2021-12-08 02:25:00|41.53|38.93|41.47|38.87|41.58|38.98|41.32|38.72|0
1638930600000|2021-12-08 02:30:00|41.42|38.82|41.6|39|41.68|39.08|40.95|38.35|0
1638930900000|2021-12-08 02:35:00|41.58|38.98|41.76|39.16|41.84|39.24|41.57|38.97|0
1638931200000|2021-12-08 02:40:00|41.81|39.21|41.83|39.23|41.89|39.29|41.36|38.76|0
1638931500000|2021-12-08 02:45:00|41.94|39.34|42.07|39.47|42.42|39.82|41.83|39.23|0
1638931800000|2021-12-08 02:50:00|42.04|39.44|41.83|39.23|42.26|39.66|41.78|39.18|0
1638932100000|2021-12-08 02:55:00|41.8|39.2|41.85|39.25|41.99|39.39|41.67|39.07|0
1638932400000|2021-12-08 03:00:00|41.88|39.28|41.77|39.17|41.88|39.28|41.46|38.86|0
1638932700000|2021-12-08 03:05:00|41.72|39.12|41.77|39.17|41.77|39.17|41.51|38.91|0
1638933000000|2021-12-08 03:10:00|41.72|39.12|41.74|39.14|41.82|39.22|41.56|38.96|0
1638933300000|2021-12-08 03:15:00|41.72|39.12|41.82|39.22|42.19|39.59|41.72|39.12|0
1638933600000|2021-12-08 03:20:00|41.77|39.17|41.82|39.22|41.82|39.22|41.56|38.96|0
1638933900000|2021-12-08 03:25:00|41.72|39.12|41.61|39.01|41.98|39.38|41.56|38.96|0
1638934200000|2021-12-08 03:30:00|41.56|38.96|42.11|39.51|42.16|39.56|41.56|38.96|0
1638934500000|2021-12-08 03:35:00|42.13|39.53|42.34|39.74|42.4|39.8|41.92|39.32|0
1638934800000|2021-12-08 03:40:00|42.37|39.77|42.37|39.77|42.66|40.06|42.34|39.74|0
1638935100000|2021-12-08 03:45:00|42.34|39.74|42.13|39.53|42.42|39.82|42.08|39.48|0
1638935400000|2021-12-08 03:50:00|42.18|39.58|42.34|39.74|42.39|39.79|42.13|39.53|0
1638935700000|2021-12-08 03:55:00|42.31|39.71|42.15|39.55|42.34|39.74|42.07|39.47|0
1638936000000|2021-12-08 04:00:00|42.12|39.52|42.2|39.6|42.34|39.74|42.12|39.52|0
1638936300000|2021-12-08 04:05:00|42.18|39.58|42.23|39.63|42.39|39.79|42.15|39.55|0
1638936600000|2021-12-08 04:10:00|42.2|39.6|42.38|39.78|42.49|39.89|42.12|39.52|0
1638936900000|2021-12-08 04:15:00|42.41|39.81|42.38|39.78|42.54|39.94|42.38|39.78|0
1638937200000|2021-12-08 04:20:00|42.33|39.73|42.43|39.83|42.54|39.94|42.33|39.73|0
1638937500000|2021-12-08 04:25:00|42.49|39.89|42.43|39.83|42.54|39.94|42.38|39.78|0
1638937800000|2021-12-08 04:30:00|42.46|39.86|42.43|39.83|42.54|39.94|42.38|39.78|0
1638938100000|2021-12-08 04:35:00|42.48|39.88|42.16|39.56|42.48|39.88|42.11|39.51|0
1638938400000|2021-12-08 04:40:00|42.11|39.51|42.11|39.51|42.16|39.56|41.9|39.3|0
1638938700000|2021-12-08 04:45:00|42.16|39.56|41.9|39.3|42.16|39.56|41.87|39.27|0
1638939000000|2021-12-08 04:50:00|41.95|39.35|41.58|38.98|41.95|39.35|41.58|38.98|0
1638939300000|2021-12-08 04:55:00|41.6|39|41.95|39.35|42.05|39.45|41.53|38.93|0
1638939600000|2021-12-08 05:00:00|41.97|39.37|41.89|39.29|42.21|39.61|41.84|39.24|0
1638939900000|2021-12-08 05:05:00|41.86|39.26|41.47|38.87|41.89|39.29|41.37|38.77|0
1638940200000|2021-12-08 05:10:00|41.57|38.97|41.36|38.76|41.57|38.97|41.16|38.56|0
1638940500000|2021-12-08 05:15:00|41.39|38.79|41.26|38.66|41.47|38.87|41.21|38.61|0
1638940800000|2021-12-08 05:20:00|41.31|38.71|41.2|38.6|41.41|38.81|41.15|38.55|0
1638941100000|2021-12-08 05:25:00|41.23|38.63|41.57|38.97|41.62|39.02|41.2|38.6|0
1638941400000|2021-12-08 05:30:00|41.51|38.91|41.12|38.52|41.51|38.91|40.99|38.39|0
1638941700000|2021-12-08 05:35:00|41.15|38.55|41.3|38.7|41.38|38.78|41.1|38.5|0
1638942000000|2021-12-08 05:40:00|41.27|38.67|41.2|38.6|41.35|38.75|41.14|38.54|0
1638942300000|2021-12-08 05:45:00|41.14|38.54|41.14|38.54|41.2|38.6|40.99|38.39|0
1638942600000|2021-12-08 05:50:00|41.11|38.51|41.35|38.75|41.4|38.8|41.11|38.51|0
1638942900000|2021-12-08 05:55:00|41.4|38.8|42.19|39.59|42.24|39.64|41.37|38.77|0
1638943200000|2021-12-08 06:00:00|42.14|39.54|41.95|39.35|42.29|39.69|41.66|39.06|0
1638943500000|2021-12-08 06:05:00|41.89|39.29|41.84|39.24|41.97|39.37|41.71|39.11|0
1638943800000|2021-12-08 06:10:00|41.87|39.27|41.42|38.82|41.92|39.32|41.39|38.79|0
1638944100000|2021-12-08 06:15:00|41.45|38.85|41.63|39.03|41.71|39.11|41.45|38.85|0
1638944400000|2021-12-08 06:20:00|41.6|39|41.39|38.79|41.86|39.26|41.39|38.79|0
1638944700000|2021-12-08 06:25:00|41.49|38.89|41.81|39.21|41.81|39.21|41.42|38.82|0
1638945000000|2021-12-08 06:30:00|41.76|39.16|41.7|39.1|41.89|39.29|41.54|38.94|0
1638945300000|2021-12-08 06:35:00|41.65|39.05|41.23|38.63|41.65|39.05|41.23|38.63|0
1638945600000|2021-12-08 06:40:00|41.2|38.6|41.17|38.57|41.33|38.73|41.07|38.47|0
1638945900000|2021-12-08 06:45:00|41.15|38.55|41.33|38.73|41.38|38.78|41.07|38.47|0
1638946200000|2021-12-08 06:50:00|41.3|38.7|41.17|38.57|41.49|38.89|41.12|38.52|0
1638946500000|2021-12-08 06:55:00|41.22|38.62|41.27|38.67|41.38|38.78|41.12|38.52|0
1638946800000|2021-12-08 07:00:00|41.19|38.59|40.93|38.33|41.61|39.01|40.91|38.31|0
1638947100000|2021-12-08 07:05:00|40.96|38.36|40.34|37.74|41.27|38.67|40.31|37.71|0
1638947400000|2021-12-08 07:10:00|40.36|37.76|40.65|38.05|40.65|38.05|40.08|37.48|0
1638947700000|2021-12-08 07:15:00|40.6|38|40.49|37.89|41.32|38.72|40.39|37.79|0
1638948000000|2021-12-08 07:20:00|40.47|37.87|39.44|36.84|40.52|37.92|39.41|36.81|0
1638948300000|2021-12-08 07:25:00|39.36|36.76|39.21|36.61|39.51|36.91|38.91|36.31|0
1638948600000|2021-12-08 07:30:00|39.26|36.66|39.31|36.71|39.36|36.76|39.06|36.46|0
1638948900000|2021-12-08 07:35:00|39.36|36.76|39.41|36.81|39.66|37.06|39.23|36.63|0
1638949200000|2021-12-08 07:40:00|39.36|36.76|39.31|36.71|39.46|36.86|39.11|36.51|0
1638949500000|2021-12-08 07:45:00|39.36|36.76|39.76|37.16|39.86|37.26|39.26|36.66|0
1638949800000|2021-12-08 07:50:00|39.84|37.24|39.61|37.01|39.86|37.26|39.5|36.9|0
1638950100000|2021-12-08 07:55:00|39.66|37.06|40.04|37.44|40.11|37.51|39.66|37.06|0
1638950400000|2021-12-08 08:00:00|39.93|37.33|41.3|38.7|41.82|39.22|39.76|37.16|0
1638950700000|2021-12-08 08:05:00|41.31|39.11|41.31|39.11|41.68|39.48|41.1|38.9|0
1638951000000|2021-12-08 08:10:00|41.26|39.06|40.68|38.48|41.67|39.47|40.68|38.48|0
1638951300000|2021-12-08 08:15:00|40.79|38.59|40.53|38.33|40.79|38.59|40.17|37.97|0
1638951600000|2021-12-08 08:20:00|40.48|38.28|40.86|38.66|40.91|38.71|40.12|37.92|0
1638951900000|2021-12-08 08:25:00|40.84|38.64|41.2|39|41.51|39.31|40.73|38.53|0
1638952200000|2021-12-08 08:30:00|41.14|38.94|41.85|39.65|41.88|39.68|40.88|38.68|0
1638952500000|2021-12-08 08:35:00|41.88|39.68|41.82|39.62|42.06|39.86|41.61|39.41|0
1638952800000|2021-12-08 08:40:00|41.77|39.57|41.77|39.57|41.82|39.62|41.56|39.36|0
1638953100000|2021-12-08 08:45:00|41.71|39.51|41.45|39.25|41.87|39.67|41.37|39.17|0
1638953400000|2021-12-08 08:50:00|41.42|39.22|41.55|39.35|41.63|39.43|41.08|38.88|0
1638953700000|2021-12-08 08:55:00|41.61|39.41|42.03|39.83|42.03|39.83|41.45|39.25|0
1638954000000|2021-12-08 09:00:00|41.97|39.77|41.66|39.46|41.97|39.77|41.45|39.25|0
1638954300000|2021-12-08 09:05:00|41.5|39.3|41.76|39.56|41.97|39.77|41.5|39.3|0
1638954600000|2021-12-08 09:10:00|41.71|39.51|41.39|39.19|41.73|39.53|41.23|39.03|0
1638954900000|2021-12-08 09:15:00|41.31|39.11|41.08|38.88|41.39|39.19|41.02|38.82|0
1638955200000|2021-12-08 09:20:00|41.13|38.93|40.97|38.77|41.34|39.14|40.71|38.51|0
1638955500000|2021-12-08 09:25:00|41.02|38.82|40.66|38.46|41.13|38.93|40.63|38.43|0
1638955800000|2021-12-08 09:30:00|40.68|38.48|40.4|38.2|40.71|38.51|40.3|38.1|0
1638956100000|2021-12-08 09:35:00|40.35|38.15|41.12|38.92|41.12|38.92|40.3|38.1|0
1638956400000|2021-12-08 09:40:00|41.17|38.97|40.91|38.71|41.22|39.02|40.91|38.71|0
1638956700000|2021-12-08 09:45:00|40.86|38.66|40.44|38.24|40.91|38.71|40.19|37.99|0
1638957000000|2021-12-08 09:50:00|40.55|38.35|40.47|38.27|40.65|38.45|40.39|38.19|0
1638957300000|2021-12-08 09:55:00|40.44|38.24|40.7|38.5|40.91|38.71|40.44|38.24|0
1638957600000|2021-12-08 10:00:00|40.8|38.6|40.54|38.34|40.85|38.65|40.52|38.32|0
1638957900000|2021-12-08 10:05:00|40.52|38.32|40.8|38.6|40.8|38.6|40.39|38.19|0
1638958200000|2021-12-08 10:10:00|40.75|38.55|40.8|38.6|40.85|38.65|40.64|38.44|0
1638958500000|2021-12-08 10:15:00|40.75|38.55|40.74|38.54|40.8|38.6|40.59|38.39|0
1638958800000|2021-12-08 10:20:00|40.79|38.59|40.69|38.49|40.85|38.65|40.66|38.46|0
1638959100000|2021-12-08 10:25:00|40.64|38.44|40.23|38.03|40.69|38.49|40.23|38.03|0
1638959400000|2021-12-08 10:30:00|40.17|37.97|39.82|37.62|40.28|38.08|39.67|37.47|0
1638959700000|2021-12-08 10:35:00|39.77|37.57|38.91|36.71|39.77|37.57|38.81|36.61|0
1638960000000|2021-12-08 10:40:00|38.96|36.76|39.11|36.91|39.38|37.18|38.66|36.46|0
1638960300000|2021-12-08 10:45:00|39.06|36.86|39.06|36.86|39.28|37.08|38.71|36.51|0
1638960600000|2021-12-08 10:50:00|39.11|36.91|38.95|36.75|39.26|37.06|38.86|36.66|0
1638960900000|2021-12-08 10:55:00|39|36.8|38.65|36.45|39.2|37|38.65|36.45|0
1638961200000|2021-12-08 11:00:00|38.56|36.36|38.06|35.86|38.8|36.6|38.06|35.86|0
1638961500000|2021-12-08 11:05:00|38.11|35.91|38.45|36.25|38.45|36.25|37.91|35.71|0
1638961800000|2021-12-08 11:10:00|38.5|36.3|39.32|37.12|39.65|37.45|38.5|36.3|0
1638962100000|2021-12-08 11:15:00|39.3|37.1|39.25|37.05|39.55|37.35|39|36.8|0
1638962400000|2021-12-08 11:20:00|39.3|37.1|39.07|36.87|39.8|37.6|38.99|36.79|0
1638962700000|2021-12-08 11:25:00|39.04|36.84|39.09|36.89|39.24|37.04|38.89|36.69|0
1638963000000|2021-12-08 11:30:00|38.99|36.79|39.29|37.09|39.49|37.29|38.97|36.77|0
1638963300000|2021-12-08 11:35:00|39.34|37.14|39.44|37.24|39.49|37.29|38.99|36.79|0
1638963600000|2021-12-08 11:40:00|39.49|37.29|39.74|37.54|39.84|37.64|39.24|37.04|0
1638963900000|2021-12-08 11:45:00|39.72|37.52|41.86|39.66|43.41|41.21|38.89|36.69|0
1638964200000|2021-12-08 11:50:00|41.75|39.55|43.52|41.32|43.68|41.48|41.49|39.29|0
1638964500000|2021-12-08 11:55:00|43.57|41.37|42.28|40.08|44.14|41.94|42.28|40.08|0
1638964800000|2021-12-08 12:00:00|42.65|40.45|43.24|41.04|43.76|41.56|42.55|40.35|0
1638965100000|2021-12-08 12:05:00|43.3|41.1|41.8|39.6|43.46|41.26|41.8|39.6|0
1638965400000|2021-12-08 12:10:00|41.85|39.65|41.48|39.28|41.85|39.65|41.01|38.81|0
1638965700000|2021-12-08 12:15:00|41.54|39.34|41.32|39.12|41.59|39.39|40.6|38.4|0
1638966000000|2021-12-08 12:20:00|41.27|39.07|41.01|38.81|41.48|39.28|40.91|38.71|0
1638966300000|2021-12-08 12:25:00|40.98|38.78|41.48|39.28|41.64|39.44|40.85|38.65|0
1638966600000|2021-12-08 12:30:00|41.37|39.17|41.53|39.33|41.69|39.49|41.22|39.02|0
1638966900000|2021-12-08 12:35:00|41.5|39.3|41.24|39.04|41.63|39.43|41.01|38.81|0
1638967200000|2021-12-08 12:40:00|41.27|39.07|40.49|38.29|41.37|39.17|40.44|38.24|0
1638967500000|2021-12-08 12:45:00|40.38|38.18|40.08|37.88|40.56|38.36|39.82|37.62|0
1638967800000|2021-12-08 12:50:00|40.13|37.93|40.38|38.18|40.54|38.34|40.02|37.82|0
1638968100000|2021-12-08 12:55:00|40.28|38.08|40.71|38.51|40.74|38.54|40.12|37.92|0
1638968400000|2021-12-08 13:00:00|40.79|38.59|40.33|38.13|40.79|38.59|40.07|37.87|0
1638968700000|2021-12-08 13:05:00|40.22|38.02|40.32|38.12|40.79|38.59|40.17|37.97|0
1638969000000|2021-12-08 13:10:00|40.43|38.23|40.84|38.64|40.94|38.74|40.38|38.18|0
1638969300000|2021-12-08 13:15:00|40.73|38.53|40.53|38.33|40.94|38.74|40.53|38.33|0
1638969600000|2021-12-08 13:20:00|40.47|38.27|40.06|37.86|40.53|38.33|40.06|37.86|0
1638969900000|2021-12-08 13:25:00|40.11|37.91|40.42|38.22|40.73|38.53|40.11|37.91|0
1638970200000|2021-12-08 13:30:00|40.27|38.07|40.26|38.06|40.47|38.27|40.06|37.86|0
1638970500000|2021-12-08 13:35:00|40.29|38.09|39.91|37.71|40.37|38.17|39.75|37.55|0
1638970800000|2021-12-08 13:40:00|39.85|37.65|40.11|37.91|40.26|38.06|39.75|37.55|0
1638971100000|2021-12-08 13:45:00|40.06|37.86|40|37.8|40.26|38.06|39.75|37.55|0
1638971400000|2021-12-08 13:50:00|39.95|37.75|40|37.8|40.11|37.91|39.7|37.5|0
1638971700000|2021-12-08 13:55:00|39.95|37.75|40.05|37.85|40.1|37.9|39.85|37.65|0
1638972000000|2021-12-08 14:00:00|40|37.8|39.44|37.24|40.15|37.95|39.44|37.24|0
1638972300000|2021-12-08 14:05:00|39.39|37.19|39.29|37.09|39.69|37.49|39.29|37.09|0
1638972600000|2021-12-08 14:10:00|39.34|37.14|39.34|37.14|39.54|37.34|39.24|37.04|0
1638972900000|2021-12-08 14:15:00|39.29|37.09|39.23|37.03|39.54|37.34|39.23|37.03|0
1638973200000|2021-12-08 14:20:00|39.28|37.08|39.43|37.23|39.54|37.34|39.23|37.03|0
1638973500000|2021-12-08 14:25:00|39.48|37.28|39.58|37.38|39.74|37.54|39.43|37.23|0
1638973800000|2021-12-08 14:30:00|39.94|37.74|39.13|36.93|40.09|37.89|37.89|35.69|0
1638974100000|2021-12-08 14:35:00|39.08|36.88|37.62|35.42|39.48|37.28|37.36|35.16|0
1638974400000|2021-12-08 14:40:00|37.6|35.4|39.03|36.83|39.43|37.23|37.6|35.4|0
1638974700000|2021-12-08 14:45:00|39.13|36.93|39.83|37.63|39.83|37.63|38.68|36.48|0
1638975000000|2021-12-08 14:50:00|39.63|37.43|39.93|37.73|40.8|38.6|39.42|37.22|0
1638975300000|2021-12-08 14:55:00|39.88|37.68|38.62|36.42|39.88|37.68|38.33|36.13|0
1638975600000|2021-12-08 15:00:00|38.4|36.2|39.02|36.82|39.7|37.5|38.4|36.2|0
1638975900000|2021-12-08 15:05:00|38.92|36.72|38.32|36.12|39.67|37.47|37.98|35.78|0
1638976200000|2021-12-08 15:10:00|38.37|36.17|38.57|36.37|39.34|37.14|38.22|36.02|0
1638976500000|2021-12-08 15:15:00|38.52|36.32|38.67|36.47|39.17|36.97|38.52|36.32|0
1638976800000|2021-12-08 15:20:00|38.62|36.42|39.41|37.21|39.77|37.57|38.62|36.42|0
1638977100000|2021-12-08 15:25:00|39.46|37.26|35.96|33.76|39.51|37.31|35.96|33.76|0
1638977400000|2021-12-08 15:30:00|36.1|33.9|36.48|34.28|37.45|35.25|36.1|33.9|0
1638977700000|2021-12-08 15:35:00|36.46|34.26|36.29|34.09|36.48|34.28|36.01|33.81|0
1638978000000|2021-12-08 15:40:00|36.19|33.99|37.47|35.27|38.05|35.85|35.15|32.95|0
1638978300000|2021-12-08 15:45:00|37.38|35.18|37.42|35.22|37.62|35.42|36.47|34.27|0
1638978600000|2021-12-08 15:50:00|37.38|35.18|36.85|34.65|37.52|35.32|36.75|34.55|0
1638978900000|2021-12-08 15:55:00|36.89|34.69|36.15|33.95|37.04|34.84|36.15|33.95|0
1638979200000|2021-12-08 16:00:00|36.27|34.07|36.27|34.07|36.41|34.21|35.9|33.7|0
1638979500000|2021-12-08 16:05:00|36.32|34.12|36.79|34.59|36.89|34.69|35.94|33.74|0
1638979800000|2021-12-08 16:10:00|36.7|34.5|37.32|35.12|37.46|35.26|36.7|34.5|0
1638980100000|2021-12-08 16:15:00|37.27|35.07|35.98|33.78|37.46|35.26|35.8|33.6|0
1638980400000|2021-12-08 16:20:00|36.03|33.83|36.17|33.97|36.22|34.02|35.8|33.6|0
1638980700000|2021-12-08 16:25:00|36.22|34.02|36.89|34.69|36.89|34.69|36.22|34.02|0
1638981000000|2021-12-08 16:30:00|36.84|34.64|36.41|34.21|37.28|35.08|36.07|33.87|0
1638981300000|2021-12-08 16:35:00|36.22|34.02|36.31|34.11|36.45|34.25|36.07|33.87|0
1638981600000|2021-12-08 16:40:00|36.36|34.16|36.45|34.25|36.79|34.59|36.17|33.97|0
1638981900000|2021-12-08 16:45:00|36.55|34.35|35.98|33.78|36.84|34.64|35.6|33.4|0
1638982200000|2021-12-08 16:50:00|36|33.8|36.21|34.01|36.6|34.4|35.79|33.59|0
1638982500000|2021-12-08 16:55:00|36.17|33.97|36.26|34.06|36.31|34.11|35.93|33.73|0
1638982800000|2021-12-08 17:00:00|36.21|34.01|36.11|33.91|36.4|34.2|35.78|33.58|0
1638983100000|2021-12-08 17:05:00|36.02|33.82|36.02|33.82|36.3|34.1|35.69|33.49|0
1638983400000|2021-12-08 17:10:00|36.11|33.91|36.26|34.06|36.45|34.25|36.02|33.82|0
1638983700000|2021-12-08 17:15:00|36.21|34.01|35.73|33.53|36.23|34.03|35.68|33.48|0
1638984000000|2021-12-08 17:20:00|35.75|33.55|35.63|33.43|35.78|33.58|35.12|32.92|0
1638984300000|2021-12-08 17:25:00|35.59|33.39|35.73|33.53|35.77|33.57|35.51|33.31|0
1638984600000|2021-12-08 17:30:00|35.77|33.57|35.87|33.67|36.01|33.81|35.58|33.38|0
1638984900000|2021-12-08 17:35:00|35.91|33.71|36.25|34.05|36.25|34.05|35.63|33.43|0
1638985200000|2021-12-08 17:40:00|36.2|34|36.68|34.48|36.73|34.53|36.2|34|0
1638985500000|2021-12-08 17:45:00|36.73|34.53|35.63|33.43|37.11|34.91|35.53|33.33|0
1638985800000|2021-12-08 17:50:00|35.68|33.48|35.87|33.67|35.96|33.76|35.53|33.33|0
1638986100000|2021-12-08 17:55:00|35.79|33.59|35.53|33.33|35.96|33.76|35.53|33.33|0
1638986400000|2021-12-08 18:00:00|35.55|33.35|35.62|33.42|35.77|33.57|35.34|33.14|0
1638986700000|2021-12-08 18:05:00|35.58|33.38|35.67|33.47|35.79|33.59|35.34|33.14|0
1638987000000|2021-12-08 18:10:00|35.72|33.52|35.72|33.52|35.86|33.66|35.38|33.18|0
1638987300000|2021-12-08 18:15:00|35.67|33.47|36.17|33.97|36.24|34.04|35.67|33.47|0
1638987600000|2021-12-08 18:20:00|36.15|33.95|35.9|33.7|36.15|33.95|35.76|33.56|0
1638987900000|2021-12-08 18:25:00|35.95|33.75|36.14|33.94|36.14|33.94|35.9|33.7|0
1638988200000|2021-12-08 18:30:00|36.1|33.9|35.95|33.75|36.14|33.94|35.76|33.56|0
1638988500000|2021-12-08 18:35:00|35.97|33.77|36.24|34.04|36.38|34.18|35.9|33.7|0
1638988800000|2021-12-08 18:40:00|36.19|33.99|36.77|34.57|36.82|34.62|36.14|33.94|0
1638989100000|2021-12-08 18:45:00|36.82|34.62|36.72|34.52|36.96|34.76|36.67|34.47|0
1638989400000|2021-12-08 18:50:00|36.77|34.57|36.72|34.52|36.86|34.66|36.52|34.32|0
1638989700000|2021-12-08 18:55:00|36.77|34.57|36.28|34.08|36.86|34.66|36.16|33.96|0
1638990000000|2021-12-08 19:00:00|36.23|34.03|36.62|34.42|36.76|34.56|36.09|33.89|0
1638990300000|2021-12-08 19:05:00|36.66|34.46|36.42|34.22|36.71|34.51|36.13|33.93|0
1638990600000|2021-12-08 19:10:00|36.37|34.17|35.84|33.64|36.42|34.22|35.84|33.64|0
1638990900000|2021-12-08 19:15:00|35.89|33.69|35.96|33.76|36.13|33.93|35.46|33.26|0
1638991200000|2021-12-08 19:20:00|35.98|33.78|36.37|34.17|36.37|34.17|35.7|33.5|0
1638991500000|2021-12-08 19:25:00|36.32|34.12|36.61|34.41|36.66|34.46|36.27|34.07|0
1638991800000|2021-12-08 19:30:00|36.66|34.46|36.56|34.36|36.7|34.5|36.32|34.12|0
1638992100000|2021-12-08 19:35:00|36.51|34.31|36.22|34.02|36.65|34.45|36.07|33.87|0
1638992400000|2021-12-08 19:40:00|36.27|34.07|36.36|34.16|36.46|34.26|36.07|33.87|0
1638992700000|2021-12-08 19:45:00|36.34|34.14|36.26|34.06|36.55|34.35|36.21|34.01|0
1638993000000|2021-12-08 19:50:00|36.21|34.01|36.55|34.35|36.7|34.5|36.21|34.01|0
1638993300000|2021-12-08 19:55:00|36.6|34.4|37.14|34.94|37.24|35.04|36.6|34.4|0
1638993600000|2021-12-08 20:00:00|37.09|34.89|36.99|34.79|37.33|35.13|36.79|34.59|0
1638993900000|2021-12-08 20:05:00|36.94|34.74|36.89|34.69|37.18|34.98|36.79|34.59|0
1638994200000|2021-12-08 20:10:00|36.96|34.76|37.08|34.88|37.48|35.28|36.94|34.74|0
1638994500000|2021-12-08 20:15:00|37.03|34.83|37.03|34.83|37.28|35.08|36.98|34.78|0
1638994800000|2021-12-08 20:20:00|37.08|34.88|37.82|35.62|37.82|35.62|37.03|34.83|0
1638995100000|2021-12-08 20:25:00|37.77|35.57|37.82|35.62|37.92|35.72|37.57|35.37|0
1638995400000|2021-12-08 20:30:00|37.87|35.67|37.82|35.62|38.02|35.82|37.52|35.32|0
1638995700000|2021-12-08 20:35:00|37.77|35.57|37.47|35.27|37.92|35.72|37.42|35.22|0
1638996000000|2021-12-08 20:40:00|37.52|35.32|37.22|35.02|37.92|35.72|37.17|34.97|0
1638996300000|2021-12-08 20:45:00|37.24|35.04|37.66|35.46|37.81|35.61|37.22|35.02|0
1638996600000|2021-12-08 20:50:00|37.71|35.51|37.44|35.24|39.03|36.83|37.44|35.24|0
1638996900000|2021-12-08 20:55:00|37.49|35.29|36.55|34.35|37.59|35.39|36.55|34.35|0
1638997200000|2021-12-08 21:00:00|36.65|34.45|36.6|34.4|36.99|34.79|36.6|34.4|0
1638997500000|2021-12-08 21:05:00|36.55|34.35|36.55|34.35|36.99|34.79|36.45|34.25|0
1638997800000|2021-12-08 21:10:00|36.64|34.44|36.64|34.44|36.89|34.69|36.5|34.3|0
1638998100000|2021-12-08 21:15:00|36.79|34.19|36.84|34.24|36.89|34.29|36.74|34.14|0
1638998400000|2021-12-08 21:20:00|36.89|34.29|37.14|34.54|37.16|34.56|36.84|34.24|0
1638998700000|2021-12-08 21:25:00|37.16|34.56|37.03|34.43|37.16|34.56|37.03|34.43|0
1638999000000|2021-12-08 21:30:00|37.08|34.48|36.93|34.33|37.08|34.48|36.89|34.29|0
1638999300000|2021-12-08 21:35:00|36.98|34.38|37.03|34.43|37.06|34.46|36.93|34.33|0
1638999600000|2021-12-08 21:40:00|36.98|34.38|36.93|34.33|37.03|34.43|36.93|34.33|0
1638999900000|2021-12-08 21:45:00|36.98|34.38|37.08|34.48|37.13|34.53|36.98|34.38|0
1639000200000|2021-12-08 21:50:00|37.13|34.53|36.93|34.33|37.18|34.58|36.93|34.33|0
1639000500000|2021-12-08 21:55:00|36.88|34.28|36.71|34.11|36.88|34.28|36.54|33.94|0
1639000800000|2021-12-08 22:00:00|36.66|34.06|36.67|34.07|36.68|34.08|36.64|34.04|0
1639001100000|2021-12-08 22:05:00|36.69|34.09|36.7|34.1|36.71|34.11|36.69|34.09|0
1639001400000|2021-12-08 22:10:00|36.69|34.09|36.71|34.11|36.72|34.12|36.69|34.09|0
1639001700000|2021-12-08 22:15:00|36.63|34.03|36.61|34.01|36.63|34.03|36.61|34.01|0
1639002000000|2021-12-08 22:20:00|36.64|34.04|36.68|34.08|36.72|34.12|36.61|34.01|0
1639002300000|2021-12-08 22:25:00|36.7|34.1|36.7|34.1|36.7|34.1|36.7|34.1|0
1639002600000|2021-12-08 22:30:00|36.69|34.09|36.7|34.1|36.73|34.13|36.64|34.04|0
1639002900000|2021-12-08 22:35:00|36.69|34.09|36.64|34.04|36.69|34.09|36.64|34.04|0
1639003200000|2021-12-08 22:40:00|36.65|34.05|36.66|34.06|36.66|34.06|36.61|34.01|0
1639003500000|2021-12-08 22:45:00|36.65|34.05|36.73|34.13|36.73|34.13|36.64|34.04|0
1639003800000|2021-12-08 22:50:00|36.74|34.14|36.72|34.12|36.78|34.18|36.69|34.09|0
1639004100000|2021-12-08 22:55:00|36.74|34.14|36.71|34.11|36.79|34.19|36.68|34.08|0
1639004400000|2021-12-08 23:00:00|36.69|34.09|36.56|33.96|36.96|34.36|36.56|33.96|0
1639004700000|2021-12-08 23:05:00|36.61|34.01|36.44|33.84|36.61|34.01|36.37|33.77|0
1639005000000|2021-12-08 23:10:00|36.41|33.81|36.61|34.01|36.61|34.01|36.36|33.76|0
1639005300000|2021-12-08 23:15:00|36.71|34.11|36.85|34.25|36.95|34.35|36.71|34.11|0
1639005600000|2021-12-08 23:20:00|36.9|34.3|37|34.4|37.1|34.5|36.8|34.2|0
1639005900000|2021-12-08 23:25:00|36.97|34.37|36.8|34.2|37|34.4|36.65|34.05|0
1639006200000|2021-12-08 23:30:00|36.82|34.22|36.75|34.15|36.85|34.25|36.55|33.95|0
1639006500000|2021-12-08 23:35:00|36.8|34.2|36.7|34.1|36.9|34.3|36.7|34.1|0
1639006800000|2021-12-08 23:40:00|36.75|34.15|36.84|34.24|36.84|34.24|36.7|34.1|0
1639007100000|2021-12-08 23:45:00|36.87|34.27|36.65|34.05|36.87|34.27|36.55|33.95|0
1639007400000|2021-12-08 23:50:00|36.35|33.75|36.37|33.77|36.4|33.8|36.25|33.65|0
1639007700000|2021-12-08 23:55:00|36.4|33.8|36.5|33.9|36.54|33.94|36.2|33.6|0
1639008000000|2021-12-09 00:00:00|36.45|33.85|36.69|34.09|36.69|34.09|36.4|33.8|0
1639008300000|2021-12-09 00:05:00|36.66|34.06|36.27|33.67|36.69|34.09|36.25|33.65|0
1639008600000|2021-12-09 00:10:00|36.25|33.65|36.25|33.65|36.35|33.75|36.15|33.55|0
1639008900000|2021-12-09 00:15:00|36.2|33.6|36|33.4|36.3|33.7|36|33.4|0
1639009200000|2021-12-09 00:20:00|36.03|33.43|36.2|33.6|36.25|33.65|35.96|33.36|0
1639009500000|2021-12-09 00:25:00|36.17|33.57|36.44|33.84|36.49|33.89|36.12|33.52|0
1639009800000|2021-12-09 00:30:00|36.39|33.79|36.34|33.74|36.53|33.93|36.29|33.69|0
1639010100000|2021-12-09 00:35:00|36.31|33.71|36.24|33.64|36.43|33.83|36.19|33.59|0
1639010400000|2021-12-09 00:40:00|36.21|33.61|36.24|33.64|36.29|33.69|36.19|33.59|0
1639010700000|2021-12-09 00:45:00|36.19|33.59|36.14|33.54|36.29|33.69|36.14|33.54|0
1639011000000|2021-12-09 00:50:00|36.16|33.56|36.38|33.78|36.38|33.78|36.09|33.49|0
1639011300000|2021-12-09 00:55:00|36.33|33.73|36.23|33.63|36.33|33.73|36.21|33.61|0
1639011600000|2021-12-09 01:00:00|36.18|33.58|36.38|33.78|36.43|33.83|36.09|33.49|0
1639011900000|2021-12-09 01:05:00|36.4|33.8|36.28|33.68|36.57|33.97|36.23|33.63|0
1639012200000|2021-12-09 01:10:00|36.25|33.65|36.23|33.63|36.38|33.78|36.23|33.63|0
1639012500000|2021-12-09 01:15:00|36.28|33.68|36.32|33.72|36.47|33.87|36.25|33.65|0
1639012800000|2021-12-09 01:20:00|36.3|33.7|36.52|33.92|36.57|33.97|36.27|33.67|0
1639013100000|2021-12-09 01:25:00|36.49|33.89|36.52|33.92|36.57|33.97|36.47|33.87|0
1639013400000|2021-12-09 01:30:00|36.47|33.87|36.42|33.82|36.56|33.96|36.13|33.53|0
1639013700000|2021-12-09 01:35:00|36.39|33.79|36.76|34.16|36.9|34.3|36.39|33.79|0
1639014000000|2021-12-09 01:40:00|36.71|34.11|36.9|34.3|36.9|34.3|36.71|34.11|0
1639014300000|2021-12-09 01:45:00|36.85|34.25|36.8|34.2|36.85|34.25|36.61|34.01|0
1639014600000|2021-12-09 01:50:00|36.83|34.23|36.75|34.15|36.9|34.3|36.65|34.05|0
1639014900000|2021-12-09 01:55:00|36.7|34.1|36.8|34.2|36.85|34.25|36.7|34.1|0
1639015200000|2021-12-09 02:00:00|36.85|34.25|36.95|34.35|36.95|34.35|36.75|34.15|0
1639015500000|2021-12-09 02:05:00|36.99|34.39|36.75|34.15|36.99|34.39|36.75|34.15|0
1639015800000|2021-12-09 02:10:00|36.77|34.17|36.79|34.19|36.84|34.24|36.6|34|0
1639016100000|2021-12-09 02:15:00|36.84|34.24|36.84|34.24|36.94|34.34|36.79|34.19|0
1639016400000|2021-12-09 02:20:00|36.82|34.22|36.89|34.29|36.89|34.29|36.74|34.14|0
1639016700000|2021-12-09 02:25:00|36.84|34.24|37.33|34.73|37.38|34.78|36.81|34.21|0
1639017000000|2021-12-09 02:30:00|37.38|34.78|37.23|34.63|37.38|34.78|37.13|34.53|0
1639017300000|2021-12-09 02:35:00|37.21|34.61|37.16|34.56|37.28|34.68|37.03|34.43|0
1639017600000|2021-12-09 02:40:00|37.18|34.58|37.28|34.68|37.33|34.73|37.18|34.58|0
1639017900000|2021-12-09 02:45:00|37.33|34.73|37.68|35.08|37.73|35.13|37.33|34.73|0
1639018200000|2021-12-09 02:50:00|37.63|35.03|37.57|34.97|37.68|35.08|37.48|34.88|0
1639018500000|2021-12-09 02:55:00|37.52|34.92|37.72|35.12|37.82|35.22|37.52|34.92|0
1639018800000|2021-12-09 03:00:00|37.77|35.17|37.67|35.07|37.82|35.22|37.67|35.07|0
1639019100000|2021-12-09 03:05:00|37.74|35.14|37.92|35.32|37.97|35.37|37.72|35.12|0
1639019400000|2021-12-09 03:10:00|37.97|35.37|38.22|35.62|38.32|35.72|37.87|35.27|0
1639019700000|2021-12-09 03:15:00|38.17|35.57|37.97|35.37|38.22|35.62|37.92|35.32|0
1639020000000|2021-12-09 03:20:00|37.94|35.34|37.76|35.16|37.97|35.37|37.66|35.06|0
1639020300000|2021-12-09 03:25:00|37.71|35.11|37.86|35.26|37.91|35.31|37.71|35.11|0
1639020600000|2021-12-09 03:30:00|37.76|35.16|38.01|35.41|38.01|35.41|37.76|35.16|0
1639020900000|2021-12-09 03:35:00|37.99|35.39|37.56|34.96|37.99|35.39|37.56|34.96|0
1639021200000|2021-12-09 03:40:00|37.53|34.93|37.41|34.81|37.53|34.93|37.36|34.76|0
1639021500000|2021-12-09 03:45:00|37.36|34.76|37.41|34.81|37.46|34.86|37.36|34.76|0
1639021800000|2021-12-09 03:50:00|37.43|34.83|37.28|34.68|37.43|34.83|37.21|34.61|0
1639022100000|2021-12-09 03:55:00|37.26|34.66|35.55|32.95|37.31|34.71|35.26|32.66|0
1639022400000|2021-12-09 04:00:00|35.45|32.85|35.55|32.95|35.69|33.09|34.79|32.19|0
1639022700000|2021-12-09 04:05:00|35.57|32.97|35.98|33.38|36.17|33.57|35.55|32.95|0
1639023000000|2021-12-09 04:10:00|35.93|33.33|35.74|33.14|36.03|33.43|35.74|33.14|0
1639023300000|2021-12-09 04:15:00|35.69|33.09|35.83|33.23|35.98|33.38|35.64|33.04|0
1639023600000|2021-12-09 04:20:00|35.81|33.21|35.83|33.23|35.93|33.33|35.78|33.18|0
1639023900000|2021-12-09 04:25:00|35.78|33.18|35.64|33.04|35.85|33.25|35.59|32.99|0
1639024200000|2021-12-09 04:30:00|35.59|32.99|35.47|32.87|35.68|33.08|35.47|32.87|0
1639024500000|2021-12-09 04:35:00|35.44|32.84|35.68|33.08|35.78|33.18|35.44|32.84|0
1639024800000|2021-12-09 04:40:00|35.63|33.03|35.73|33.13|35.73|33.13|35.49|32.89|0
1639025100000|2021-12-09 04:45:00|35.68|33.08|35.53|32.93|35.77|33.17|35.53|32.93|0
1639025400000|2021-12-09 04:50:00|35.58|32.98|35.58|32.98|35.77|33.17|35.53|32.93|0
1639025700000|2021-12-09 04:55:00|35.53|32.93|35.34|32.74|35.58|32.98|35.24|32.64|0
1639026000000|2021-12-09 05:00:00|35.24|32.64|35.53|32.93|35.63|33.03|35.24|32.64|0
1639026300000|2021-12-09 05:05:00|35.48|32.88|35.38|32.78|35.67|33.07|35.38|32.78|0
1639026600000|2021-12-09 05:10:00|35.43|32.83|35.45|32.85|35.53|32.93|35.34|32.74|0
1639026900000|2021-12-09 05:15:00|35.38|32.78|35.45|32.85|35.52|32.92|35.38|32.78|0
1639027200000|2021-12-09 05:20:00|35.43|32.83|35.52|32.92|35.62|33.02|35.43|32.83|0
1639027500000|2021-12-09 05:25:00|35.54|32.94|35.52|32.92|35.66|33.06|35.42|32.82|0
1639027800000|2021-12-09 05:30:00|35.47|32.87|35.61|33.01|35.66|33.06|35.47|32.87|0
1639028100000|2021-12-09 05:35:00|35.66|33.06|35.66|33.06|35.66|33.06|35.57|32.97|0
1639028400000|2021-12-09 05:40:00|35.85|33.25|35.71|33.11|35.95|33.35|35.61|33.01|0
1639028700000|2021-12-09 05:45:00|35.66|33.06|35.73|33.13|35.75|33.15|35.56|32.96|0
1639029000000|2021-12-09 05:50:00|35.75|33.15|35.51|32.91|35.75|33.15|35.46|32.86|0
1639029300000|2021-12-09 05:55:00|35.49|32.89|35.27|32.67|35.51|32.91|35.27|32.67|0
1639029600000|2021-12-09 06:00:00|35.32|32.72|35.27|32.67|35.58|32.98|35.22|32.62|0
1639029900000|2021-12-09 06:05:00|35.32|32.72|35.46|32.86|35.56|32.96|35.32|32.72|0
1639030200000|2021-12-09 06:10:00|35.51|32.91|35.55|32.95|35.7|33.1|35.46|32.86|0
1639030500000|2021-12-09 06:15:00|35.53|32.93|35.46|32.86|35.6|33|35.41|32.81|0
1639030800000|2021-12-09 06:20:00|35.5|32.9|35.65|33.05|35.65|33.05|35.5|32.9|0
1639031100000|2021-12-09 06:25:00|35.62|33.02|35.69|33.09|35.72|33.12|35.55|32.95|0
1639031400000|2021-12-09 06:30:00|35.74|33.14|35.74|33.14|35.93|33.33|35.69|33.09|0
1639031700000|2021-12-09 06:35:00|35.84|33.24|35.9|33.3|35.93|33.33|35.79|33.19|0
1639032000000|2021-12-09 06:40:00|35.88|33.28|35.93|33.33|35.93|33.33|35.88|33.28|0
1639032300000|2021-12-09 06:45:00|35.95|33.35|36.12|33.52|36.22|33.62|35.95|33.35|0
1639032600000|2021-12-09 06:50:00|36.14|33.54|36.02|33.42|36.22|33.62|36.02|33.42|0
1639032900000|2021-12-09 06:55:00|36|33.4|36.07|33.47|36.12|33.52|35.97|33.37|0
1639033200000|2021-12-09 07:00:00|36.04|33.44|36.16|33.56|36.26|33.66|35.83|33.23|0
1639033500000|2021-12-09 07:05:00|36.19|33.59|36.04|33.44|36.31|33.71|36.02|33.42|0
1639033800000|2021-12-09 07:10:00|36.02|33.42|36.11|33.51|36.21|33.61|36.02|33.42|0
1639034100000|2021-12-09 07:15:00|36.09|33.49|36.16|33.56|36.16|33.56|35.97|33.37|0
1639034400000|2021-12-09 07:20:00|36.11|33.51|36.6|34|36.74|34.14|36.11|33.51|0
1639034700000|2021-12-09 07:25:00|36.64|34.04|36.64|34.04|36.64|34.04|36.4|33.8|0
1639035000000|2021-12-09 07:30:00|36.69|34.09|36.69|34.09|36.84|34.24|36.59|33.99|0
1639035300000|2021-12-09 07:35:00|36.74|34.14|36.79|34.19|36.79|34.19|36.59|33.99|0
1639035600000|2021-12-09 07:40:00|36.84|34.24|36.88|34.28|36.98|34.38|36.79|34.19|0
1639035900000|2021-12-09 07:45:00|36.83|34.23|36.64|34.04|36.88|34.28|36.54|33.94|0
1639036200000|2021-12-09 07:50:00|36.69|34.09|36.44|33.84|36.73|34.13|36.44|33.84|0
1639036500000|2021-12-09 07:55:00|36.49|33.89|36.41|33.81|36.54|33.94|36.34|33.74|0
1639036800000|2021-12-09 08:00:00|36.46|33.86|35.69|33.09|36.54|33.94|35.66|33.06|0
1639037100000|2021-12-09 08:05:00|35.53|33.33|34.72|32.52|35.61|33.41|34.7|32.5|0
1639037400000|2021-12-09 08:10:00|34.7|32.5|34.69|32.49|34.88|32.68|33.52|31.32|0
1639037700000|2021-12-09 08:15:00|34.74|32.54|35.38|33.18|35.5|33.3|34.74|32.54|0
1639038000000|2021-12-09 08:20:00|35.4|33.2|35.43|33.23|35.5|33.3|35.31|33.11|0
1639038300000|2021-12-09 08:25:00|35.4|33.2|35.35|33.15|35.55|33.35|35.16|32.96|0
1639038600000|2021-12-09 08:30:00|35.21|33.01|35.74|33.54|35.93|33.73|35.16|32.96|0
1639038900000|2021-12-09 08:35:00|35.83|33.63|35.54|33.34|35.83|33.63|35.45|33.25|0
1639039200000|2021-12-09 08:40:00|35.49|33.29|35.09|32.89|35.49|33.29|35.02|32.82|0
1639039500000|2021-12-09 08:45:00|35.11|32.91|35.44|33.24|35.54|33.34|34.97|32.77|0
1639039800000|2021-12-09 08:50:00|35.39|33.19|35.15|32.95|35.54|33.34|34.92|32.72|0
1639040100000|2021-12-09 08:55:00|35.2|33|34.96|32.76|35.25|33.05|34.92|32.72|0
1639040400000|2021-12-09 09:00:00|35.01|32.81|34.84|32.64|35.11|32.91|34.73|32.53|0
1639040700000|2021-12-09 09:05:00|34.87|32.67|34.58|32.38|35.08|32.88|34.58|32.38|0
1639041000000|2021-12-09 09:10:00|34.63|32.43|34.32|32.12|34.63|32.43|34.25|32.05|0
1639041300000|2021-12-09 09:15:00|34.3|32.1|34.49|32.29|34.63|32.43|34.3|32.1|0
1639041600000|2021-12-09 09:20:00|34.53|32.33|34.91|32.71|34.96|32.76|34.44|32.24|0
1639041900000|2021-12-09 09:25:00|34.88|32.68|34.86|32.66|34.88|32.68|34.72|32.52|0
1639042200000|2021-12-09 09:30:00|34.81|32.61|35.19|32.99|35.21|33.01|34.76|32.56|0
1639042500000|2021-12-09 09:35:00|35.28|33.08|35.05|32.85|35.33|33.13|35.05|32.85|0
1639042800000|2021-12-09 09:40:00|35|32.8|35.09|32.89|35.14|32.94|34.9|32.7|0
1639043100000|2021-12-09 09:45:00|35|32.8|35.09|32.89|35.14|32.94|34.95|32.75|0
1639043400000|2021-12-09 09:50:00|35.04|32.84|34.99|32.79|35.11|32.91|34.99|32.79|0
1639043700000|2021-12-09 09:55:00|35.04|32.84|34.9|32.7|35.04|32.84|34.8|32.6|0
1639044000000|2021-12-09 10:00:00|34.92|32.72|34.4|32.2|34.94|32.74|34.33|32.13|0
1639044300000|2021-12-09 10:05:00|34.42|32.22|34|31.8|34.47|32.27|34|31.8|0
1639044600000|2021-12-09 10:10:00|34.03|31.83|33.86|31.66|34.28|32.08|33.86|31.66|0
1639044900000|2021-12-09 10:15:00|33.96|31.76|32.8|30.6|34.19|31.99|32.76|30.56|0
1639045200000|2021-12-09 10:20:00|32.64|30.44|34.09|31.89|34.19|31.99|32.64|30.44|0
1639045500000|2021-12-09 10:25:00|34.07|31.87|34.27|32.07|34.41|32.21|34|31.8|0
1639045800000|2021-12-09 10:30:00|34.25|32.05|34.41|32.21|34.65|32.45|34.25|32.05|0
1639046100000|2021-12-09 10:35:00|34.36|32.16|34.64|32.44|34.81|32.61|34.36|32.16|0
1639046400000|2021-12-09 10:40:00|34.74|32.54|34.83|32.63|34.83|32.63|34.5|32.3|0
1639046700000|2021-12-09 10:45:00|34.88|32.68|34.66|32.46|34.88|32.68|34.62|32.42|0
1639047000000|2021-12-09 10:50:00|34.69|32.49|34.87|32.67|34.9|32.7|34.69|32.49|0
1639047300000|2021-12-09 10:55:00|34.83|32.63|34.61|32.41|34.92|32.72|34.59|32.39|0
1639047600000|2021-12-09 11:00:00|34.59|32.39|35.01|32.81|35.03|32.83|34.59|32.39|0
1639047900000|2021-12-09 11:05:00|34.92|32.72|34.63|32.43|35.06|32.86|34.63|32.43|0
1639048200000|2021-12-09 11:10:00|34.68|32.48|33.61|31.41|34.77|32.57|33.39|31.19|0
1639048500000|2021-12-09 11:15:00|33.64|31.44|34.21|32.01|34.21|32.01|33.52|31.32|0
1639048800000|2021-12-09 11:20:00|34.19|31.99|34.19|31.99|34.49|32.29|34.14|31.94|0
1639049100000|2021-12-09 11:25:00|34.21|32.01|34.49|32.29|34.53|32.33|34.12|31.92|0
1639049400000|2021-12-09 11:30:00|34.53|32.33|34.81|32.61|34.95|32.75|34.44|32.24|0
1639049700000|2021-12-09 11:35:00|34.84|32.64|34.44|32.24|34.84|32.64|34.3|32.1|0
1639050000000|2021-12-09 11:40:00|34.41|32.21|34.3|32.1|34.41|32.21|34.07|31.87|0
1639050300000|2021-12-09 11:45:00|34.34|32.14|34.02|31.82|34.34|32.14|33.83|31.63|0
1639050600000|2021-12-09 11:50:00|34.06|31.86|33.97|31.77|34.06|31.86|33.65|31.45|0
1639050900000|2021-12-09 11:55:00|34.02|31.82|34.38|32.18|34.38|32.18|33.97|31.77|0
1639051200000|2021-12-09 12:00:00|34.31|32.11|34.64|32.44|34.71|32.51|34.24|32.04|0
1639051500000|2021-12-09 12:05:00|34.62|32.42|34.9|32.7|34.9|32.7|34.57|32.37|0
1639051800000|2021-12-09 12:10:00|34.85|32.65|34.85|32.65|34.9|32.7|34.52|32.32|0
1639052100000|2021-12-09 12:15:00|34.89|32.69|35.27|33.07|35.37|33.17|34.89|32.69|0
1639052400000|2021-12-09 12:20:00|35.22|33.02|34.94|32.74|35.29|33.09|34.91|32.71|0
1639052700000|2021-12-09 12:25:00|34.89|32.69|34.8|32.6|35.03|32.83|34.75|32.55|0
1639053000000|2021-12-09 12:30:00|34.84|32.64|34.84|32.64|35.03|32.83|34.79|32.59|0
1639053300000|2021-12-09 12:35:00|34.86|32.66|34.89|32.69|34.89|32.69|34.65|32.45|0
1639053600000|2021-12-09 12:40:00|34.93|32.73|34.79|32.59|34.98|32.78|34.74|32.54|0
1639053900000|2021-12-09 12:45:00|34.74|32.54|34.55|32.35|34.79|32.59|34.42|32.22|0
1639054200000|2021-12-09 12:50:00|34.51|32.31|34.46|32.26|34.55|32.35|34.41|32.21|0
1639054500000|2021-12-09 12:55:00|34.51|32.31|34.83|32.63|35.07|32.87|34.51|32.31|0
1639054800000|2021-12-09 13:00:00|34.79|32.59|34.64|32.44|34.88|32.68|34.46|32.26|0
1639055100000|2021-12-09 13:05:00|34.69|32.49|34.5|32.3|34.69|32.49|34.5|32.3|0
1639055400000|2021-12-09 13:10:00|34.46|32.26|33.9|31.7|34.55|32.35|33.81|31.61|0
1639055700000|2021-12-09 13:15:00|33.99|31.79|34.27|32.07|34.36|32.16|33.94|31.74|0
1639056000000|2021-12-09 13:20:00|34.17|31.97|33.76|31.56|34.17|31.97|33.62|31.42|0
1639056300000|2021-12-09 13:25:00|33.8|31.6|34.03|31.83|34.08|31.88|33.57|31.37|0
1639056600000|2021-12-09 13:30:00|34.08|31.88|33.53|31.33|34.26|32.06|33.34|31.14|0
1639056900000|2021-12-09 13:35:00|33.48|31.28|33.94|31.74|34.1|31.9|33.48|31.28|0
1639057200000|2021-12-09 13:40:00|33.96|31.76|34.35|32.15|34.4|32.2|33.94|31.74|0
1639057500000|2021-12-09 13:45:00|34.3|32.1|34.3|32.1|34.58|32.38|34.3|32.1|0
1639057800000|2021-12-09 13:50:00|34.35|32.15|34.21|32.01|34.49|32.29|34.21|32.01|0
1639058100000|2021-12-09 13:55:00|34.18|31.98|34.25|32.05|34.35|32.15|34.07|31.87|0
1639058400000|2021-12-09 14:00:00|34.3|32.1|34.58|32.38|34.72|32.52|34.3|32.1|0
1639058700000|2021-12-09 14:05:00|34.53|32.33|34.74|32.54|34.76|32.56|34.39|32.19|0
1639059000000|2021-12-09 14:10:00|34.76|32.56|34.76|32.56|34.9|32.7|34.62|32.42|0
1639059300000|2021-12-09 14:15:00|34.72|32.52|34.95|32.75|35.14|32.94|34.72|32.52|0
1639059600000|2021-12-09 14:20:00|35|32.8|34.57|32.37|35|32.8|34.52|32.32|0
1639059900000|2021-12-09 14:25:00|34.59|32.39|34.62|32.42|34.81|32.61|34.57|32.37|0
1639060200000|2021-12-09 14:30:00|34.45|32.25|35.7|33.5|35.7|33.5|34.29|32.09|0
1639060500000|2021-12-09 14:35:00|35.8|33.6|34.57|32.37|36.47|34.27|34.34|32.14|0
1639060800000|2021-12-09 14:40:00|34.53|32.33|34.19|31.99|34.71|32.51|33.91|31.71|0
1639061100000|2021-12-09 14:45:00|34.29|32.09|33.45|31.25|34.71|32.51|33.4|31.2|0
1639061400000|2021-12-09 14:50:00|33.5|31.3|33.68|31.48|33.96|31.76|33.13|30.93|0
1639061700000|2021-12-09 14:55:00|33.59|31.39|33.49|31.29|33.68|31.48|32.63|30.43|0
1639062000000|2021-12-09 15:00:00|33.45|31.25|34.28|32.08|34.42|32.22|33.03|30.83|0
1639062300000|2021-12-09 15:05:00|34.19|31.99|33.63|31.43|34.33|32.13|33.12|30.92|0
1639062600000|2021-12-09 15:10:00|33.58|31.38|33.53|31.33|34|31.8|33.35|31.15|0
1639062900000|2021-12-09 15:15:00|33.67|31.47|33.86|31.66|34.04|31.84|33.44|31.24|0
1639063200000|2021-12-09 15:20:00|34.02|31.82|32.8|30.6|34.23|32.03|32.75|30.55|0
1639063500000|2021-12-09 15:25:00|32.75|30.55|32.08|29.88|33.16|30.96|32.08|29.88|0
1639063800000|2021-12-09 15:30:00|32.12|29.92|32.57|30.37|32.93|30.73|31.22|29.02|0
1639064100000|2021-12-09 15:35:00|32.53|30.33|32.44|30.24|32.84|30.64|31.9|29.7|0
1639064400000|2021-12-09 15:40:00|32.3|30.1|33.16|30.96|33.3|31.1|32.08|29.88|0
1639064700000|2021-12-09 15:45:00|33.2|31|33.84|31.64|33.94|31.74|33.2|31|0
1639065000000|2021-12-09 15:50:00|33.8|31.6|33.84|31.64|33.89|31.69|33.29|31.09|0
1639065300000|2021-12-09 15:55:00|33.8|31.6|33.93|31.73|34.12|31.92|33.66|31.46|0
1639065600000|2021-12-09 16:00:00|34.03|31.83|33.29|31.09|34.12|31.92|33.29|31.09|0
1639065900000|2021-12-09 16:05:00|33.33|31.13|33.93|31.73|33.98|31.78|33.33|31.13|0
1639066200000|2021-12-09 16:10:00|33.88|31.68|33.42|31.22|34.12|31.92|33.33|31.13|0
1639066500000|2021-12-09 16:15:00|33.47|31.27|33.47|31.27|33.51|31.31|32.78|30.58|0
1639066800000|2021-12-09 16:20:00|33.42|31.22|34.39|32.19|34.39|32.19|33.15|30.95|0
1639067100000|2021-12-09 16:25:00|34.35|32.15|35.24|33.04|35.29|33.09|34.25|32.05|0
1639067400000|2021-12-09 16:30:00|34.58|32.38|34.44|32.24|35.01|32.81|34.44|32.24|0
1639067700000|2021-12-09 16:35:00|34.49|32.29|34.3|32.1|34.58|32.38|34.07|31.87|0
1639068000000|2021-12-09 16:40:00|34.25|32.05|34.06|31.86|34.39|32.19|33.92|31.72|0
1639068300000|2021-12-09 16:45:00|34.02|31.82|33.32|31.12|34.02|31.82|33.23|31.03|0
1639068600000|2021-12-09 16:50:00|33.3|31.1|33.55|31.35|33.78|31.58|33.28|31.08|0
1639068900000|2021-12-09 16:55:00|33.6|31.4|33.37|31.17|33.78|31.58|33.05|30.85|0
1639069200000|2021-12-09 17:00:00|33.32|31.12|33|30.8|33.78|31.58|32.95|30.75|0
1639069500000|2021-12-09 17:05:00|33.05|30.85|33.45|31.25|33.45|31.25|32.86|30.66|0
1639069800000|2021-12-09 17:10:00|33.41|31.21|33.71|31.51|33.78|31.58|33.23|31.03|0
1639070100000|2021-12-09 17:15:00|33.73|31.53|33.36|31.16|33.91|31.71|33.36|31.16|0
1639070400000|2021-12-09 17:20:00|33.31|31.11|34.1|31.9|34.1|31.9|33.31|31.11|0
1639070700000|2021-12-09 17:25:00|34.05|31.85|33.63|31.43|34.05|31.85|33.63|31.43|0
1639071000000|2021-12-09 17:30:00|33.68|31.48|33.77|31.57|33.91|31.71|33.49|31.29|0
1639071300000|2021-12-09 17:35:00|33.82|31.62|34.51|32.31|34.56|32.36|33.82|31.62|0
1639071600000|2021-12-09 17:40:00|34.47|32.27|34.51|32.31|34.7|32.5|34.23|32.03|0
1639071900000|2021-12-09 17:45:00|34.56|32.36|34.94|32.74|34.98|32.78|34.42|32.22|0
1639072200000|2021-12-09 17:50:00|34.89|32.69|33.81|31.61|35.13|32.93|33.67|31.47|0
1639072500000|2021-12-09 17:55:00|33.85|31.65|33.9|31.7|33.99|31.79|33.39|31.19|0
1639072800000|2021-12-09 18:00:00|33.85|31.65|33.43|31.23|33.85|31.65|33.11|30.91|0
1639073100000|2021-12-09 18:05:00|33.38|31.18|33.38|31.18|33.85|31.65|33.34|31.14|0
1639073400000|2021-12-09 18:10:00|33.34|31.14|33.38|31.18|33.61|31.41|33.15|30.95|0
1639073700000|2021-12-09 18:15:00|33.43|31.23|33.66|31.46|33.85|31.65|33.43|31.23|0
1639074000000|2021-12-09 18:20:00|33.61|31.41|33.15|30.95|33.66|31.46|33.08|30.88|0
1639074300000|2021-12-09 18:25:00|33.19|30.99|33.1|30.9|33.33|31.13|32.96|30.76|0
1639074600000|2021-12-09 18:30:00|33.05|30.85|33.56|31.36|33.65|31.45|33.01|30.81|0
1639074900000|2021-12-09 18:35:00|33.47|31.27|33.98|31.78|34.22|32.02|33.42|31.22|0
1639075200000|2021-12-09 18:40:00|33.89|31.69|32.91|30.71|33.93|31.73|32.91|30.71|0
1639075500000|2021-12-09 18:45:00|32.82|30.62|33.01|30.81|33.23|31.03|32.28|30.08|0
1639075800000|2021-12-09 18:50:00|32.96|30.76|33.14|30.94|33.24|31.04|32.64|30.44|0
1639076100000|2021-12-09 18:55:00|33.19|30.99|33.6|31.4|34.02|31.82|33.19|30.99|0
1639076400000|2021-12-09 19:00:00|33.65|31.45|33.55|31.35|33.93|31.73|33.42|31.22|0
1639076700000|2021-12-09 19:05:00|33.53|31.33|33.51|31.31|33.88|31.68|33.37|31.17|0
1639077000000|2021-12-09 19:10:00|33.55|31.35|33.18|30.98|33.74|31.54|32.91|30.71|0
1639077300000|2021-12-09 19:15:00|33.27|31.07|33.41|31.21|33.55|31.35|32.95|30.75|0
1639077600000|2021-12-09 19:20:00|33.43|31.23|33.97|31.77|34.11|31.91|33.36|31.16|0
1639077900000|2021-12-09 19:25:00|34.01|31.81|32.99|30.79|34.01|31.81|32.86|30.66|0
1639078200000|2021-12-09 19:30:00|32.95|30.75|33.04|30.84|33.22|31.02|32.68|30.48|0
1639078500000|2021-12-09 19:35:00|32.9|30.7|32.81|30.61|33.04|30.84|32.58|30.38|0
1639078800000|2021-12-09 19:40:00|32.76|30.56|33.78|31.58|34.24|32.04|32.67|30.47|0
1639079100000|2021-12-09 19:45:00|33.73|31.53|33.68|31.48|33.92|31.72|33.46|31.26|0
1639079400000|2021-12-09 19:50:00|33.61|31.41|33.13|30.93|33.78|31.58|33|30.8|0
1639079700000|2021-12-09 19:55:00|33.18|30.98|34.37|32.17|34.51|32.31|31.96|29.76|0
1639080000000|2021-12-09 20:00:00|34.32|32.12|33.95|31.75|35.35|33.15|33.31|31.11|0
1639080300000|2021-12-09 20:05:00|34|31.8|32.91|30.71|34.04|31.84|32.91|30.71|0
1639080600000|2021-12-09 20:10:00|32.86|30.66|33.36|31.16|34.05|31.85|32.82|30.62|0
1639080900000|2021-12-09 20:15:00|33.32|31.12|33.27|31.07|33.68|31.48|32.91|30.71|0
1639081200000|2021-12-09 20:20:00|33.31|31.11|32.51|30.31|33.45|31.25|32.51|30.31|0
1639081500000|2021-12-09 20:25:00|32.55|30.35|33.22|31.02|33.63|31.43|32.33|30.13|0
1639081800000|2021-12-09 20:30:00|33.18|30.98|33.54|31.34|33.99|31.79|33.09|30.89|0
1639082100000|2021-12-09 20:35:00|33.49|31.29|33.72|31.52|34.04|31.84|33.13|30.93|0
1639082400000|2021-12-09 20:40:00|33.67|31.47|34.13|31.93|34.54|32.34|33.4|31.2|0
1639082700000|2021-12-09 20:45:00|34.17|31.97|32.98|30.78|34.31|32.11|32.62|30.42|0
1639083000000|2021-12-09 20:50:00|32.62|30.42|32.17|29.97|33.16|30.96|32.08|29.88|0
1639083300000|2021-12-09 20:55:00|32.26|30.06|31.08|28.88|32.3|30.1|30.82|28.62|0
1639083600000|2021-12-09 21:00:00|31.03|28.83|31.7|29.5|32.94|30.74|30.82|28.62|0
1639083900000|2021-12-09 21:05:00|31.74|29.54|31.22|29.02|31.87|29.67|31.18|28.98|0
1639084200000|2021-12-09 21:10:00|31.27|29.07|31.61|29.41|31.67|29.47|31.26|29.06|0
1639084500000|2021-12-09 21:15:00|31.77|29.17|31.72|29.12|31.85|29.25|31.68|29.08|0
1639084800000|2021-12-09 21:20:00|31.76|29.16|31.89|29.29|31.89|29.29|31.72|29.12|0
1639085100000|2021-12-09 21:25:00|31.85|29.25|32.46|29.86|32.5|29.9|31.85|29.25|0
1639085400000|2021-12-09 21:30:00|32.39|29.79|32.24|29.64|32.5|29.9|32.2|29.6|0
1639085700000|2021-12-09 21:35:00|32.15|29.55|32.24|29.64|32.28|29.68|32.15|29.55|0
1639086000000|2021-12-09 21:40:00|32.32|29.72|32.15|29.55|32.37|29.77|32.15|29.55|0
1639086300000|2021-12-09 21:45:00|32.19|29.59|32.5|29.9|32.5|29.9|32.1|29.5|0
1639086600000|2021-12-09 21:50:00|32.45|29.85|32.45|29.85|32.5|29.9|32.37|29.77|0
1639086900000|2021-12-09 21:55:00|32.5|29.9|32.47|29.87|32.54|29.94|32.41|29.81|0
1639087200000|2021-12-09 22:00:00|32.43|29.83|32.44|29.84|32.51|29.91|32.43|29.83|0
1639087500000|2021-12-09 22:05:00|32.43|29.83|32.44|29.84|32.48|29.88|32.42|29.82|0
1639087800000|2021-12-09 22:10:00|32.45|29.85|32.61|30.01|32.69|30.09|32.45|29.85|0
1639088100000|2021-12-09 22:15:00|32.58|29.98|32.61|30.01|32.62|30.02|32.58|29.98|0
1639088400000|2021-12-09 22:20:00|32.62|30.02|32.63|30.03|32.71|30.11|32.6|30|0
1639088700000|2021-12-09 22:25:00|32.65|30.05|32.63|30.03|32.65|30.05|32.61|30.01|0
1639089000000|2021-12-09 22:30:00|32.62|30.02|32.64|30.04|32.66|30.06|32.62|30.02|0
1639089300000|2021-12-09 22:35:00|32.65|30.05|32.66|30.06|32.7|30.1|32.64|30.04|0
1639089600000|2021-12-09 22:40:00|32.65|30.05|32.77|30.17|32.78|30.18|32.64|30.04|0
1639089900000|2021-12-09 22:45:00|32.76|30.16|32.74|30.14|32.8|30.2|32.72|30.12|0
1639090200000|2021-12-09 22:50:00|32.75|30.15|32.67|30.07|32.75|30.15|32.64|30.04|0
1639090500000|2021-12-09 22:55:00|32.66|30.06|32.64|30.04|32.66|30.06|32.64|30.04|0
1639090800000|2021-12-09 23:00:00|32.59|29.99|33.1|30.5|33.1|30.5|32.5|29.9|0
1639091100000|2021-12-09 23:05:00|33.07|30.47|33.3|30.7|33.32|30.72|33.05|30.45|0
1639091400000|2021-12-09 23:10:00|33.32|30.72|33.27|30.67|33.32|30.72|33.18|30.58|0
1639091700000|2021-12-09 23:15:00|33.41|30.81|33.18|30.58|33.45|30.85|33.18|30.58|0
1639092000000|2021-12-09 23:20:00|33.16|30.56|33.09|30.49|33.27|30.67|33.05|30.45|0
1639092300000|2021-12-09 23:25:00|33.14|30.54|33.13|30.53|33.18|30.58|32.98|30.38|0
1639092600000|2021-12-09 23:30:00|33.16|30.56|33.51|30.91|33.58|30.98|33.16|30.56|0
1639092900000|2021-12-09 23:35:00|33.49|30.89|33.58|30.98|33.63|31.03|33.49|30.89|0
1639093200000|2021-12-09 23:40:00|33.54|30.94|33.53|30.93|33.65|31.05|33.51|30.91|0
1639093500000|2021-12-09 23:45:00|33.51|30.91|33.31|30.71|33.53|30.93|33.31|30.71|0
1639093800000|2021-12-09 23:50:00|33.28|30.68|33.26|30.66|33.44|30.84|33.22|30.62|0
1639094100000|2021-12-09 23:55:00|33.31|30.71|33.12|30.52|33.42|30.82|33.12|30.52|0
1639094400000|2021-12-10 00:00:00|33.21|30.61|32.86|30.26|33.39|30.79|32.77|30.17|0
1639094700000|2021-12-10 00:05:00|32.9|30.3|32.74|30.14|33.03|30.43|32.59|29.99|0
1639095000000|2021-12-10 00:10:00|32.76|30.16|33.48|30.88|33.48|30.88|32.76|30.16|0
1639095300000|2021-12-10 00:15:00|33.39|30.79|33.07|30.47|33.52|30.92|33.03|30.43|0
1639095600000|2021-12-10 00:20:00|33.03|30.43|33.25|30.65|33.25|30.65|32.94|30.34|0
1639095900000|2021-12-10 00:25:00|33.21|30.61|32.94|30.34|33.25|30.65|32.89|30.29|0
1639096200000|2021-12-10 00:30:00|32.85|30.25|32.76|30.16|32.94|30.34|32.67|30.07|0
1639096500000|2021-12-10 00:35:00|32.8|30.2|32.76|30.16|32.89|30.29|32.76|30.16|0
1639096800000|2021-12-10 00:40:00|32.78|30.18|32.75|30.15|33|30.4|32.62|30.02|0
1639097100000|2021-12-10 00:45:00|32.78|30.18|32.66|30.06|32.89|30.29|32.53|29.93|0
1639097400000|2021-12-10 00:50:00|32.62|30.02|32.53|29.93|32.71|30.11|32.53|29.93|0
1639097700000|2021-12-10 00:55:00|32.55|29.95|32.44|29.84|32.55|29.95|32.26|29.66|0
1639098000000|2021-12-10 01:00:00|32.53|29.93|32|29.4|32.62|30.02|31.91|29.31|0
1639098300000|2021-12-10 01:05:00|31.96|29.36|32.09|29.49|32.22|29.62|31.91|29.31|0
1639098600000|2021-12-10 01:10:00|32.11|29.51|32|29.4|32.39|29.79|31.95|29.35|0
1639098900000|2021-12-10 01:15:00|31.97|29.37|31.78|29.18|32.08|29.48|31.69|29.09|0
1639099200000|2021-12-10 01:20:00|31.82|29.22|32.19|29.59|32.21|29.61|31.78|29.18|0
1639099500000|2021-12-10 01:25:00|32.17|29.57|32.56|29.96|32.56|29.96|32.04|29.44|0
1639099800000|2021-12-10 01:30:00|32.58|29.98|33.01|30.41|33.03|30.43|32.52|29.92|0
1639100100000|2021-12-10 01:35:00|33.05|30.45|32.58|29.98|33.09|30.49|32.58|29.98|0
1639100400000|2021-12-10 01:40:00|32.6|30|33.09|30.49|33.09|30.49|32.56|29.96|0
1639100700000|2021-12-10 01:45:00|33.05|30.45|33.27|30.67|33.27|30.67|33|30.4|0
1639101000000|2021-12-10 01:50:00|33.25|30.65|33.09|30.49|33.31|30.71|33.07|30.47|0
1639101300000|2021-12-10 01:55:00|33.18|30.58|33.09|30.49|33.22|30.62|33|30.4|0
1639101600000|2021-12-10 02:00:00|33.04|30.44|33.27|30.67|33.31|30.71|33.02|30.42|0
1639101900000|2021-12-10 02:05:00|33.13|30.53|33.17|30.57|33.31|30.71|33.13|30.53|0
1639102200000|2021-12-10 02:10:00|33.15|30.55|33.31|30.71|33.31|30.71|33.08|30.48|0
1639102500000|2021-12-10 02:15:00|33.26|30.66|33.22|30.62|33.35|30.75|33.22|30.62|0
1639102800000|2021-12-10 02:20:00|33.19|30.59|33.17|30.57|33.26|30.66|33.15|30.55|0
1639103100000|2021-12-10 02:25:00|33.21|30.61|33.17|30.57|33.26|30.66|33.17|30.57|0
1639103400000|2021-12-10 02:30:00|33.21|30.61|33.26|30.66|33.26|30.66|33.12|30.52|0
1639103700000|2021-12-10 02:35:00|33.21|30.61|32.99|30.39|33.23|30.63|32.94|30.34|0
1639104000000|2021-12-10 02:40:00|32.96|30.36|32.94|30.34|32.99|30.39|32.89|30.29|0
1639104300000|2021-12-10 02:45:00|32.98|30.38|33.03|30.43|33.03|30.43|32.92|30.32|0
1639104600000|2021-12-10 02:50:00|33.07|30.47|33.2|30.6|33.25|30.65|33.07|30.47|0
1639104900000|2021-12-10 02:55:00|33.18|30.58|33.25|30.65|33.25|30.65|33.14|30.54|0
1639105200000|2021-12-10 03:00:00|33.27|30.67|33.38|30.78|33.56|30.96|33.2|30.6|0
1639105500000|2021-12-10 03:05:00|33.34|30.74|33.47|30.87|33.52|30.92|33.34|30.74|0
1639105800000|2021-12-10 03:10:00|33.45|30.85|33.42|30.82|33.47|30.87|33.38|30.78|0
1639106100000|2021-12-10 03:15:00|33.38|30.78|33.42|30.82|33.47|30.87|33.33|30.73|0
1639106400000|2021-12-10 03:20:00|33.47|30.87|33.42|30.82|33.49|30.89|33.38|30.78|0
1639106700000|2021-12-10 03:25:00|33.4|30.8|33.49|30.89|33.51|30.91|33.38|30.78|0
1639107000000|2021-12-10 03:30:00|33.46|30.86|33.46|30.86|33.55|30.95|33.42|30.82|0
1639107300000|2021-12-10 03:35:00|33.42|30.82|33.19|30.59|33.46|30.86|33.19|30.59|0
1639107600000|2021-12-10 03:40:00|33.15|30.55|33.14|30.54|33.19|30.59|32.99|30.39|0
1639107900000|2021-12-10 03:45:00|33.1|30.5|32.96|30.36|33.17|30.57|32.96|30.36|0
1639108200000|2021-12-10 03:50:00|32.92|30.32|33.05|30.45|33.07|30.47|32.92|30.32|0
1639108500000|2021-12-10 03:55:00|33.01|30.41|33|30.4|33.09|30.49|33|30.4|0
1639108800000|2021-12-10 04:00:00|33.05|30.45|33|30.4|33.18|30.58|32.87|30.27|0
1639109100000|2021-12-10 04:05:00|33.05|30.45|33|30.4|33.05|30.45|32.96|30.36|0
1639109400000|2021-12-10 04:10:00|33.02|30.42|32.96|30.36|33.05|30.45|32.87|30.27|0
1639109700000|2021-12-10 04:15:00|32.91|30.31|32.91|30.31|32.93|30.33|32.82|30.22|0
1639110000000|2021-12-10 04:20:00|32.93|30.33|33.04|30.44|33.04|30.44|32.91|30.31|0
1639110300000|2021-12-10 04:25:00|33.09|30.49|33.2|30.6|33.22|30.62|33.04|30.44|0
1639110600000|2021-12-10 04:30:00|33.17|30.57|33.04|30.44|33.2|30.6|32.99|30.39|0
1639110900000|2021-12-10 04:35:00|33.08|30.48|32.79|30.19|33.13|30.53|32.79|30.19|0
1639111200000|2021-12-10 04:40:00|32.81|30.21|32.81|30.21|32.9|30.3|32.77|30.17|0
1639111500000|2021-12-10 04:45:00|32.86|30.26|32.94|30.34|32.95|30.35|32.83|30.23|0
1639111800000|2021-12-10 04:50:00|32.97|30.37|32.59|29.99|32.97|30.37|32.59|29.99|0
1639112100000|2021-12-10 04:55:00|32.63|30.03|32.45|29.85|32.63|30.03|32.45|29.85|0
1639112400000|2021-12-10 05:00:00|32.5|29.9|32.67|30.07|32.67|30.07|32.45|29.85|0
1639112700000|2021-12-10 05:05:00|32.65|30.05|32.32|29.72|32.67|30.07|32.32|29.72|0
1639113000000|2021-12-10 05:10:00|32.34|29.74|31.74|29.14|32.41|29.81|31.74|29.14|0
1639113300000|2021-12-10 05:15:00|31.71|29.11|31.78|29.18|31.8|29.2|31.65|29.05|0
1639113600000|2021-12-10 05:20:00|31.82|29.22|31.65|29.05|31.82|29.22|31.6|29|0
1639113900000|2021-12-10 05:25:00|31.69|29.09|31.69|29.09|31.73|29.13|31.65|29.05|0
1639114200000|2021-12-10 05:30:00|31.64|29.04|31.56|28.96|31.69|29.09|31.51|28.91|0
1639114500000|2021-12-10 05:35:00|31.53|28.93|31.56|28.96|31.6|29|31.47|28.87|0
1639114800000|2021-12-10 05:40:00|31.58|28.98|31.1|28.5|31.58|28.98|31.08|28.48|0
1639115100000|2021-12-10 05:45:00|31.12|28.52|31.21|28.61|31.25|28.65|31.08|28.48|0
1639115400000|2021-12-10 05:50:00|31.18|28.58|31.12|28.52|31.25|28.65|31.12|28.52|0
1639115700000|2021-12-10 05:55:00|31.14|28.54|31.29|28.69|31.29|28.69|31.12|28.52|0
1639116000000|2021-12-10 06:00:00|31.25|28.65|31.52|28.92|31.53|28.93|31.2|28.6|0
1639116300000|2021-12-10 06:05:00|31.5|28.9|31.76|29.16|31.76|29.16|31.46|28.86|0
1639116600000|2021-12-10 06:10:00|31.72|29.12|31.76|29.16|31.78|29.18|31.68|29.08|0
1639116900000|2021-12-10 06:15:00|31.78|29.18|31.85|29.25|31.89|29.29|31.78|29.18|0
1639117200000|2021-12-10 06:20:00|31.87|29.27|31.89|29.29|31.89|29.29|31.8|29.2|0
1639117500000|2021-12-10 06:25:00|31.85|29.25|31.71|29.11|31.85|29.25|31.71|29.11|0
1639117800000|2021-12-10 06:30:00|31.76|29.16|31.71|29.11|31.78|29.18|31.71|29.11|0
1639118100000|2021-12-10 06:35:00|31.69|29.09|31.71|29.11|31.8|29.2|31.69|29.09|0
1639118400000|2021-12-10 06:40:00|31.67|29.07|31.67|29.07|31.67|29.07|31.62|29.02|0
1639118700000|2021-12-10 06:45:00|31.71|29.11|31.62|29.02|31.71|29.11|31.62|29.02|0
1639119000000|2021-12-10 06:50:00|31.64|29.04|31.75|29.15|31.84|29.24|31.62|29.02|0
1639119300000|2021-12-10 06:55:00|31.79|29.19|32.05|29.45|32.05|29.45|31.77|29.17|0
1639119600000|2021-12-10 07:00:00|32.03|29.43|32.05|29.45|32.27|29.67|31.97|29.37|0
1639119900000|2021-12-10 07:05:00|32.01|29.41|31.92|29.32|32.01|29.41|31.88|29.28|0
1639120200000|2021-12-10 07:10:00|31.88|29.28|31.83|29.23|31.92|29.32|31.79|29.19|0
1639120500000|2021-12-10 07:15:00|31.79|29.19|31.87|29.27|31.94|29.34|31.66|29.06|0
1639120800000|2021-12-10 07:20:00|31.89|29.29|32.2|29.6|32.27|29.67|31.83|29.23|0
1639121100000|2021-12-10 07:25:00|32.22|29.62|32.13|29.53|32.31|29.71|32.13|29.53|0
1639121400000|2021-12-10 07:30:00|32.18|29.58|32.13|29.53|32.22|29.62|32.09|29.49|0
1639121700000|2021-12-10 07:35:00|32.09|29.49|32.04|29.44|32.18|29.58|32.04|29.44|0
1639122000000|2021-12-10 07:40:00|32|29.4|31.95|29.35|32.04|29.44|31.95|29.35|0
1639122300000|2021-12-10 07:45:00|32|29.4|32.3|29.7|32.3|29.7|31.95|29.35|0
1639122600000|2021-12-10 07:50:00|32.26|29.66|32.17|29.57|32.35|29.75|32.17|29.57|0
1639122900000|2021-12-10 07:55:00|32.19|29.59|32.21|29.61|32.34|29.74|32.12|29.52|0
1639123200000|2021-12-10 08:00:00|32.3|29.7|32.52|29.92|32.65|30.05|32.08|29.48|0
1639123500000|2021-12-10 08:05:00|32.41|30.21|32.59|30.39|32.72|30.52|32.41|30.21|0
1639123800000|2021-12-10 08:10:00|32.63|30.43|32.23|30.03|32.68|30.48|32.14|29.94|0
1639124100000|2021-12-10 08:15:00|32.25|30.05|32.4|30.2|32.4|30.2|32.05|29.85|0
1639124400000|2021-12-10 08:20:00|32.49|30.29|32.18|29.98|32.54|30.34|32.14|29.94|0
1639124700000|2021-12-10 08:25:00|32.23|30.03|32.56|30.36|32.67|30.47|32.23|30.03|0
1639125000000|2021-12-10 08:30:00|32.54|30.34|32.94|30.74|32.96|30.76|32.42|30.22|0
1639125300000|2021-12-10 08:35:00|32.89|30.69|32.71|30.51|32.94|30.74|32.62|30.42|0
1639125600000|2021-12-10 08:40:00|32.69|30.49|32.84|30.64|32.84|30.64|32.53|30.33|0
1639125900000|2021-12-10 08:45:00|32.8|30.6|32.84|30.64|32.89|30.69|32.66|30.46|0
1639126200000|2021-12-10 08:50:00|32.89|30.69|33.43|31.23|33.43|31.23|32.8|30.6|0
1639126500000|2021-12-10 08:55:00|33.48|31.28|33.43|31.23|33.48|31.28|33.34|31.14|0
1639126800000|2021-12-10 09:00:00|33.47|31.27|32.88|30.68|33.47|31.27|32.88|30.68|0
1639127100000|2021-12-10 09:05:00|32.93|30.73|32.75|30.55|32.93|30.73|31.49|29.29|0
1639127400000|2021-12-10 09:10:00|32.79|30.59|32.77|30.57|32.88|30.68|32.7|30.5|0
1639127700000|2021-12-10 09:15:00|32.79|30.59|32.97|30.77|33.06|30.86|32.7|30.5|0
1639128000000|2021-12-10 09:20:00|32.95|30.75|33.08|30.88|33.19|30.99|32.88|30.68|0
1639128300000|2021-12-10 09:25:00|33.06|30.86|32.83|30.63|33.08|30.88|32.79|30.59|0
1639128600000|2021-12-10 09:30:00|32.81|30.61|32.96|30.76|33.01|30.81|32.78|30.58|0
1639128900000|2021-12-10 09:35:00|32.94|30.74|33.23|31.03|33.37|31.17|32.94|30.74|0
1639129200000|2021-12-10 09:40:00|33.26|31.06|33.14|30.94|33.32|31.12|33.05|30.85|0
1639129500000|2021-12-10 09:45:00|33.16|30.96|33.23|31.03|33.28|31.08|33.14|30.94|0
1639129800000|2021-12-10 09:50:00|33.28|31.08|33.23|31.03|33.46|31.26|33.14|30.94|0
1639130100000|2021-12-10 09:55:00|33.27|31.07|33.46|31.26|33.46|31.26|33.14|30.94|0
1639130400000|2021-12-10 10:00:00|33.5|31.3|33.27|31.07|33.5|31.3|33.27|31.07|0
1639130700000|2021-12-10 10:05:00|33.29|31.09|33.36|31.16|33.36|31.16|33.18|30.98|0
1639131000000|2021-12-10 10:10:00|33.34|31.14|33.04|30.84|33.41|31.21|33.04|30.84|0
1639131300000|2021-12-10 10:15:00|33.09|30.89|33.09|30.89|33.22|31.02|33.09|30.89|0
1639131600000|2021-12-10 10:20:00|33.11|30.91|33.17|30.97|33.36|31.16|33.09|30.89|0
1639131900000|2021-12-10 10:25:00|33.22|31.02|33.26|31.06|33.26|31.06|33.13|30.93|0
1639132200000|2021-12-10 10:30:00|33.22|31.02|33.44|31.24|33.44|31.24|33.17|30.97|0
1639132500000|2021-12-10 10:35:00|33.49|31.29|33.36|31.16|34.14|31.94|33.36|31.16|0
1639132800000|2021-12-10 10:40:00|33.26|31.06|32.67|30.47|33.31|31.11|32.62|30.42|0
1639133100000|2021-12-10 10:45:00|32.62|30.42|32.76|30.56|32.78|30.58|32.58|30.38|0
1639133400000|2021-12-10 10:50:00|32.67|30.47|32.71|30.51|32.71|30.51|32.44|30.24|0
1639133700000|2021-12-10 10:55:00|32.69|30.49|32.76|30.56|32.8|30.6|32.53|30.33|0
1639134000000|2021-12-10 11:00:00|32.71|30.51|32.98|30.78|32.98|30.78|32.71|30.51|0
1639134300000|2021-12-10 11:05:00|32.94|30.74|33.34|31.14|33.39|31.19|32.91|30.71|0
1639134600000|2021-12-10 11:10:00|33.39|31.19|33.34|31.14|33.39|31.19|33.25|31.05|0
1639134900000|2021-12-10 11:15:00|33.36|31.16|33.29|31.09|33.48|31.28|33.2|31|0
1639135200000|2021-12-10 11:20:00|33.34|31.14|33.43|31.23|33.48|31.28|33.34|31.14|0
1639135500000|2021-12-10 11:25:00|33.48|31.28|33.71|31.51|33.75|31.55|33.48|31.28|0
1639135800000|2021-12-10 11:30:00|33.68|31.48|33.47|31.27|33.71|31.51|33.38|31.18|0
1639136100000|2021-12-10 11:35:00|33.52|31.32|33.7|31.5|33.75|31.55|33.52|31.32|0
1639136400000|2021-12-10 11:40:00|33.66|31.46|33.93|31.73|34.07|31.87|33.66|31.46|0
1639136700000|2021-12-10 11:45:00|33.98|31.78|34.12|31.92|34.12|31.92|33.79|31.59|0
1639137000000|2021-12-10 11:50:00|34.09|31.89|33.56|31.36|34.26|32.06|33.51|31.31|0
1639137300000|2021-12-10 11:55:00|33.49|31.29|33.23|31.03|33.6|31.4|33.23|31.03|0
1639137600000|2021-12-10 12:00:00|33.19|30.99|33|30.8|33.33|31.13|32.96|30.76|0
1639137900000|2021-12-10 12:05:00|32.98|30.78|32.73|30.53|33|30.8|32.73|30.53|0
1639138200000|2021-12-10 12:10:00|32.75|30.55|32.5|30.3|32.82|30.62|32.46|30.26|0
1639138500000|2021-12-10 12:15:00|32.52|30.32|32.5|30.3|32.59|30.39|32.32|30.12|0
1639138800000|2021-12-10 12:20:00|32.45|30.25|32.82|30.62|32.86|30.66|32.45|30.25|0
1639139100000|2021-12-10 12:25:00|32.77|30.57|32.86|30.66|32.91|30.71|32.63|30.43|0
1639139400000|2021-12-10 12:30:00|32.88|30.68|32.54|30.34|32.9|30.7|32.52|30.32|0
1639139700000|2021-12-10 12:35:00|32.5|30.3|32.58|30.38|32.63|30.43|32.45|30.25|0
1639140000000|2021-12-10 12:40:00|32.56|30.36|32.4|30.2|32.58|30.38|32.4|30.2|0
1639140300000|2021-12-10 12:45:00|32.36|30.16|32.27|30.07|32.36|30.16|32.11|29.91|0
1639140600000|2021-12-10 12:50:00|32.31|30.11|32.35|30.15|32.35|30.15|32.22|30.02|0
1639140900000|2021-12-10 12:55:00|32.33|30.13|32.31|30.11|32.35|30.15|32.22|30.02|0
1639141200000|2021-12-10 13:00:00|32.28|30.08|32.22|30.02|32.35|30.15|32.08|29.88|0
1639141500000|2021-12-10 13:05:00|32.24|30.04|32.17|29.97|32.26|30.06|32.08|29.88|0
1639141800000|2021-12-10 13:10:00|32.21|30.01|32.17|29.97|32.21|30.01|31.99|29.79|0
1639142100000|2021-12-10 13:15:00|32.21|30.01|33.12|30.92|33.16|30.96|32.21|30.01|0
1639142400000|2021-12-10 13:20:00|33.16|30.96|32.48|30.28|33.16|30.96|32.39|30.19|0
1639142700000|2021-12-10 13:25:00|32.53|30.33|32.5|30.3|32.71|30.51|32.43|30.23|0
1639143000000|2021-12-10 13:30:00|32.45|30.25|33.34|31.14|35.08|32.88|32.19|29.99|0
1639143300000|2021-12-10 13:35:00|33.63|31.43|34.18|31.98|34.97|32.77|33.13|30.93|0
1639143600000|2021-12-10 13:40:00|34.2|32|34.25|32.05|34.68|32.48|33.73|31.53|0
1639143900000|2021-12-10 13:45:00|34.15|31.95|33.77|31.57|34.3|32.1|33.49|31.29|0
1639144200000|2021-12-10 13:50:00|33.72|31.52|33.58|31.38|34.01|31.81|33.44|31.24|0
1639144500000|2021-12-10 13:55:00|33.53|31.33|33.77|31.57|33.91|31.71|33.49|31.29|0
1639144800000|2021-12-10 14:00:00|33.86|31.66|33.77|31.57|34.05|31.85|33.72|31.52|0
1639145100000|2021-12-10 14:05:00|33.72|31.52|33.25|31.05|33.86|31.66|33.25|31.05|0
1639145400000|2021-12-10 14:10:00|33.3|31.1|33.53|31.33|33.62|31.42|33.2|31|0
1639145700000|2021-12-10 14:15:00|33.58|31.38|33.39|31.19|33.58|31.38|33.25|31.05|0
1639146000000|2021-12-10 14:20:00|33.34|31.14|33.53|31.33|33.62|31.42|33.15|30.95|0
1639146300000|2021-12-10 14:25:00|33.48|31.28|32.82|30.62|33.53|31.33|32.73|30.53|0
1639146600000|2021-12-10 14:30:00|32.96|30.76|32.87|30.67|33.66|31.46|31.72|29.52|0
1639146900000|2021-12-10 14:35:00|32.96|30.76|33.43|31.23|33.71|31.51|32.27|30.07|0
1639147200000|2021-12-10 14:40:00|33.38|31.18|32.17|29.97|33.71|31.51|32.08|29.88|0
1639147500000|2021-12-10 14:45:00|32.31|30.11|31.04|28.84|32.59|30.39|30.91|28.71|0
1639147800000|2021-12-10 14:50:00|31.09|28.89|31.44|29.24|31.96|29.76|30.87|28.67|0
1639148100000|2021-12-10 14:55:00|31.4|29.2|31.27|29.07|31.58|29.38|30.29|28.09|0
1639148400000|2021-12-10 15:00:00|31.2|29|31.27|29.07|32.49|30.29|31.12|28.92|0
1639148700000|2021-12-10 15:05:00|31.23|29.03|31.99|29.79|32.26|30.06|31.09|28.89|0
1639149000000|2021-12-10 15:10:00|32.21|30.01|31.67|29.47|32.21|30.01|31.09|28.89|0
1639149300000|2021-12-10 15:15:00|31.62|29.42|31.79|29.59|33.32|31.12|31.4|29.2|0
1639149600000|2021-12-10 15:20:00|31.84|29.64|31.47|29.27|32.02|29.82|31.29|29.09|0
1639149900000|2021-12-10 15:25:00|31.38|29.18|31.84|29.64|31.84|29.64|31.07|28.87|0
1639150200000|2021-12-10 15:30:00|31.93|29.73|30.59|28.39|32.06|29.86|30.32|28.12|0
1639150500000|2021-12-10 15:35:00|30.54|28.34|30.73|28.53|30.91|28.71|29.5|27.3|0
1639150800000|2021-12-10 15:40:00|30.64|28.44|30.55|28.35|30.9|28.7|30.25|28.05|0
1639151100000|2021-12-10 15:45:00|30.47|28.27|29.6|27.4|30.64|28.44|29.6|27.4|0
1639151400000|2021-12-10 15:50:00|29.69|27.49|30.16|27.96|30.38|28.18|29.52|27.32|0
1639151700000|2021-12-10 15:55:00|30.2|28|30.59|28.39|30.68|28.48|29.94|27.74|0
1639152000000|2021-12-10 16:00:00|30.64|28.44|29.72|27.52|30.77|28.57|29.68|27.48|0
1639152300000|2021-12-10 16:05:00|29.68|27.48|30.56|28.36|31.59|29.39|29.08|26.88|0
1639152600000|2021-12-10 16:10:00|30.69|28.49|31.2|29|31.2|29|30.38|28.18|0
1639152900000|2021-12-10 16:15:00|30.99|28.79|31.64|29.44|31.95|29.75|30.81|28.61|0
1639153200000|2021-12-10 16:20:00|31.55|29.35|31.5|29.3|31.82|29.62|30.97|28.77|0
1639153500000|2021-12-10 16:25:00|31.28|29.08|32.55|30.35|32.62|30.42|31.28|29.08|0
1639153800000|2021-12-10 16:30:00|32.58|30.38|31.45|29.25|32.58|30.38|31.27|29.07|0
1639154100000|2021-12-10 16:35:00|31.49|29.29|31.76|29.56|32.07|29.87|31.19|28.99|0
1639154400000|2021-12-10 16:40:00|31.72|29.52|32.8|30.6|32.84|30.64|31.54|29.34|0
1639154700000|2021-12-10 16:45:00|32.84|30.64|33.35|31.15|33.53|31.33|32.84|30.64|0
1639155000000|2021-12-10 16:50:00|33.21|31.01|32.89|30.69|33.63|31.43|32.79|30.59|0
1639155300000|2021-12-10 16:55:00|32.98|30.78|33.21|31.01|33.3|31.1|32.66|30.46|0
1639155600000|2021-12-10 17:00:00|33.34|31.14|32.88|30.68|33.34|31.14|32.61|30.41|0
1639155900000|2021-12-10 17:05:00|33.02|30.82|32.19|29.99|33.6|31.4|32.1|29.9|0
1639156200000|2021-12-10 17:10:00|32.31|30.11|32.28|30.08|32.7|30.5|32.15|29.95|0
1639156500000|2021-12-10 17:15:00|32.33|30.13|31.78|29.58|32.51|30.31|31.69|29.49|0
1639156800000|2021-12-10 17:20:00|31.96|29.76|32.33|30.13|32.33|30.13|31.61|29.41|0
1639157100000|2021-12-10 17:25:00|32.24|30.04|31.98|29.78|32.65|30.45|31.92|29.72|0
1639157400000|2021-12-10 17:30:00|32.01|29.81|31.33|29.13|32.14|29.94|31.2|29|0
1639157700000|2021-12-10 17:35:00|31.38|29.18|31.07|28.87|31.6|29.4|30.89|28.69|0
1639158000000|2021-12-10 17:40:00|31.02|28.82|31.15|28.95|31.38|29.18|30.93|28.73|0
1639158300000|2021-12-10 17:45:00|31.11|28.91|32|29.8|32.05|29.85|30.93|28.73|0
1639158600000|2021-12-10 17:50:00|31.91|29.71|32.23|30.03|32.23|30.03|31.91|29.71|0
1639158900000|2021-12-10 17:55:00|32.18|29.98|31.9|29.7|32.23|30.03|31.5|29.3|0
1639159200000|2021-12-10 18:00:00|31.86|29.66|32.45|30.25|32.59|30.39|31.54|29.34|0
1639159500000|2021-12-10 18:05:00|32.47|30.27|32.68|30.48|32.86|30.66|32.22|30.02|0
1639159800000|2021-12-10 18:10:00|32.72|30.52|32.63|30.43|32.82|30.62|32.45|30.25|0
1639160100000|2021-12-10 18:15:00|32.58|30.38|32.81|30.61|32.86|30.66|32.4|30.2|0
1639160400000|2021-12-10 18:20:00|32.77|30.57|32.26|30.06|32.77|30.57|32.19|29.99|0
1639160700000|2021-12-10 18:25:00|32.31|30.11|32.58|30.38|32.67|30.47|32.17|29.97|0
1639161000000|2021-12-10 18:30:00|32.56|30.36|32.39|30.19|32.67|30.47|32.21|30.01|0
1639161300000|2021-12-10 18:35:00|32.44|30.24|32.21|30.01|32.49|30.29|31.89|29.69|0
1639161600000|2021-12-10 18:40:00|32.16|29.96|32.16|29.96|32.25|30.05|31.98|29.78|0
1639161900000|2021-12-10 18:45:00|32.21|30.01|31.89|29.69|32.25|30.05|31.8|29.6|0
1639162200000|2021-12-10 18:50:00|31.84|29.64|32.34|30.14|32.39|30.19|31.8|29.6|0
1639162500000|2021-12-10 18:55:00|32.3|30.1|32.62|30.42|32.71|30.51|32.2|30|0
1639162800000|2021-12-10 19:00:00|32.66|30.46|32.38|30.18|32.8|30.6|32.2|30|0
1639163100000|2021-12-10 19:05:00|32.43|30.23|32.25|30.05|32.57|30.37|32.15|29.95|0
1639163400000|2021-12-10 19:10:00|32.29|30.09|32.52|30.32|32.57|30.37|32.15|29.95|0
1639163700000|2021-12-10 19:15:00|32.5|30.3|32.79|30.59|32.8|30.6|32.29|30.09|0
1639164000000|2021-12-10 19:20:00|32.75|30.55|32.89|30.69|32.98|30.78|32.75|30.55|0
1639164300000|2021-12-10 19:25:00|32.84|30.64|32.88|30.68|32.98|30.78|32.56|30.36|0
1639164600000|2021-12-10 19:30:00|32.93|30.73|32.19|29.99|33.16|30.96|32.03|29.83|0
1639164900000|2021-12-10 19:35:00|32.33|30.13|32.37|30.17|32.56|30.36|32.1|29.9|0
1639165200000|2021-12-10 19:40:00|32.47|30.27|32.23|30.03|32.51|30.31|32.23|30.03|0
1639165500000|2021-12-10 19:45:00|32.33|30.13|32.28|30.08|32.46|30.26|32.1|29.9|0
1639165800000|2021-12-10 19:50:00|32.19|29.99|31.69|29.49|32.32|30.12|31.69|29.49|0
1639166100000|2021-12-10 19:55:00|31.73|29.53|31.51|29.31|31.96|29.76|31.28|29.08|0
1639166400000|2021-12-10 20:00:00|31.42|29.22|31.15|28.95|31.82|29.62|31.1|28.9|0
1639166700000|2021-12-10 20:05:00|31.19|28.99|32|29.8|32.18|29.98|31.06|28.86|0
1639167000000|2021-12-10 20:10:00|31.95|29.75|32.13|29.93|32.27|30.07|31.86|29.66|0
1639167300000|2021-12-10 20:15:00|32|29.8|32.45|30.25|32.45|30.25|31.95|29.75|0
1639167600000|2021-12-10 20:20:00|32.41|30.21|32.96|30.76|33.15|30.95|32.36|30.16|0
1639167900000|2021-12-10 20:25:00|33.01|30.81|32.96|30.76|33.1|30.9|32.77|30.57|0
1639168200000|2021-12-10 20:30:00|33.01|30.81|33.8|31.6|33.8|31.6|32.96|30.76|0
1639168500000|2021-12-10 20:35:00|33.76|31.56|33.66|31.46|33.9|31.7|33.42|31.22|0
1639168800000|2021-12-10 20:40:00|33.61|31.41|33.9|31.7|33.94|31.74|33.61|31.41|0
1639169100000|2021-12-10 20:45:00|33.94|31.74|33.67|31.47|34.85|32.65|32.82|30.62|0
1639169400000|2021-12-10 20:50:00|33.64|31.44|34|31.8|34.39|32.19|33.64|31.44|0
1639169700000|2021-12-10 20:55:00|34.05|31.85|34.48|32.28|34.92|32.72|33.81|31.61|0
1639170000000|2021-12-10 21:00:00|34.67|32.47|34.67|32.47|34.77|32.57|34.17|31.97|0
1639170300000|2021-12-10 21:05:00|34.72|32.52|34.74|32.54|34.82|32.62|34.53|32.33|0
1639170600000|2021-12-10 21:10:00|34.67|32.47|34.67|32.47|34.72|32.52|34.67|32.47|0
1639382700000|2021-12-13 08:05:00|35.84|33.64|35.49|33.29|36.12|33.92|35.49|33.29|0
1639383000000|2021-12-13 08:10:00|35.54|33.34|35.94|33.74|36.16|33.96|35.54|33.34|0
1639383300000|2021-12-13 08:15:00|36.04|33.84|36.44|34.24|36.46|34.26|35.84|33.64|0
1639383600000|2021-12-13 08:20:00|36.46|34.26|36.74|34.54|36.85|34.65|36.29|34.09|0
1639383900000|2021-12-13 08:25:00|36.69|34.49|36.64|34.44|36.74|34.54|36.44|34.24|0
1639384200000|2021-12-13 08:30:00|36.59|34.39|36.95|34.75|37.05|34.85|36.39|34.19|0
1639384500000|2021-12-13 08:35:00|37.07|34.87|37.05|34.85|37.1|34.9|36.84|34.64|0
1639384800000|2021-12-13 08:40:00|36.94|34.74|36.89|34.69|37.05|34.85|36.76|34.56|0
1639385100000|2021-12-13 08:45:00|36.92|34.72|36.99|34.79|37.04|34.84|36.86|34.66|0
1639385400000|2021-12-13 08:50:00|36.94|34.74|37.09|34.89|37.3|35.1|36.84|34.64|0
1639385700000|2021-12-13 08:55:00|37.04|34.84|36.58|34.38|37.04|34.84|36.55|34.35|0
1639386000000|2021-12-13 09:00:00|36.5|34.3|37.09|34.89|37.09|34.89|36.38|34.18|0
1639386300000|2021-12-13 09:05:00|37.06|34.86|36.86|34.66|37.17|34.97|36.78|34.58|0
1639386600000|2021-12-13 09:10:00|36.83|34.63|37.52|35.32|37.6|35.4|36.83|34.63|0
1639386900000|2021-12-13 09:15:00|37.55|35.35|37.65|35.45|37.76|35.56|37.55|35.35|0
1639387200000|2021-12-13 09:20:00|37.63|35.43|37.7|35.5|37.81|35.61|37.55|35.35|0
1639387500000|2021-12-13 09:25:00|37.65|35.45|37.7|35.5|37.7|35.5|37.55|35.35|0
1639387800000|2021-12-13 09:30:00|37.75|35.55|37.75|35.55|38.04|35.84|37.7|35.5|0
1639388100000|2021-12-13 09:35:00|37.78|35.58|37.54|35.34|37.86|35.66|37.54|35.34|0
1639388400000|2021-12-13 09:40:00|37.52|35.32|37.49|35.29|37.65|35.45|37.49|35.29|0
1639388700000|2021-12-13 09:45:00|37.54|35.34|37.59|35.39|37.64|35.44|37.36|35.16|0
1639389000000|2021-12-13 09:50:00|37.56|35.36|37.43|35.23|37.59|35.39|37.28|35.08|0
1639389300000|2021-12-13 09:55:00|37.38|35.18|37.46|35.26|37.48|35.28|37.23|35.03|0
1639389600000|2021-12-13 10:00:00|37.48|35.28|37.64|35.44|37.74|35.54|37.46|35.26|0
1639389900000|2021-12-13 10:05:00|37.66|35.46|37.38|35.18|37.72|35.52|37.33|35.13|0
1639390200000|2021-12-13 10:10:00|37.33|35.13|37.01|34.81|37.38|35.18|36.91|34.71|0
1639390500000|2021-12-13 10:15:00|36.96|34.76|36.73|34.53|36.96|34.76|36.65|34.45|0
1639390800000|2021-12-13 10:20:00|36.78|34.58|36.81|34.61|37.01|34.81|36.76|34.56|0
1639391100000|2021-12-13 10:25:00|36.68|34.48|36.91|34.71|36.91|34.71|36.42|34.22|0
1639391400000|2021-12-13 10:30:00|36.96|34.76|36.8|34.6|36.96|34.76|36.8|34.6|0
1639391700000|2021-12-13 10:35:00|36.75|34.55|37.11|34.91|37.16|34.96|36.75|34.55|0
1639392000000|2021-12-13 10:40:00|37.16|34.96|37.37|35.17|37.42|35.22|37.11|34.91|0
1639392300000|2021-12-13 10:45:00|37.42|35.22|37.36|35.16|37.47|35.27|37.31|35.11|0
1639392600000|2021-12-13 10:50:00|37.42|35.22|37.1|34.9|37.42|35.22|37|34.8|0
1639392900000|2021-12-13 10:55:00|37.05|34.85|37.15|34.95|37.15|34.95|36.9|34.7|0
1639393200000|2021-12-13 11:00:00|37.21|35.01|37.51|35.31|37.57|35.37|37.15|34.95|0
1639393500000|2021-12-13 11:05:00|37.57|35.37|37.51|35.31|37.67|35.47|37.46|35.26|0
1639393800000|2021-12-13 11:10:00|37.56|35.36|37.88|35.68|38.09|35.89|37.51|35.31|0
1639394100000|2021-12-13 11:15:00|37.82|35.62|37.61|35.41|37.93|35.73|37.61|35.41|0
1639394400000|2021-12-13 11:20:00|37.56|35.36|37.56|35.36|37.72|35.52|37.46|35.26|0
1639394700000|2021-12-13 11:25:00|37.51|35.31|37.4|35.2|37.61|35.41|37.4|35.2|0
1639395000000|2021-12-13 11:30:00|37.35|35.15|37.25|35.05|37.4|35.2|37.25|35.05|0
1639395300000|2021-12-13 11:35:00|37.27|35.07|37.35|35.15|37.4|35.2|36.55|34.35|0
1639395600000|2021-12-13 11:40:00|37.3|35.1|36.93|34.73|37.61|35.41|36.93|34.73|0
1639395900000|2021-12-13 11:45:00|36.91|34.71|36.57|34.37|36.93|34.73|36.42|34.22|0
1639396200000|2021-12-13 11:50:00|36.62|34.42|36.73|34.53|36.93|34.73|36.57|34.37|0
1639396500000|2021-12-13 11:55:00|36.78|34.58|36.93|34.73|36.98|34.78|36.78|34.58|0
1639396800000|2021-12-13 12:00:00|36.62|34.42|36.26|34.06|36.62|34.42|36.01|33.81|0
1639397100000|2021-12-13 12:05:00|36.32|34.12|36.44|34.24|36.52|34.32|36.21|34.01|0
1639397400000|2021-12-13 12:10:00|36.41|34.21|36.31|34.11|36.47|34.27|36.26|34.06|0
1639397700000|2021-12-13 12:15:00|36.34|34.14|35.96|33.76|36.41|34.21|35.96|33.76|0
1639398000000|2021-12-13 12:20:00|35.91|33.71|36.61|34.41|36.72|34.52|35.91|33.71|0
1639398300000|2021-12-13 12:25:00|36.66|34.46|36.21|34.01|36.69|34.49|36.16|33.96|0
1639398600000|2021-12-13 12:30:00|36.16|33.96|36.25|34.05|36.36|34.16|36.1|33.9|0
1639398900000|2021-12-13 12:35:00|36.31|34.11|36.41|34.21|36.43|34.23|36.25|34.05|0
1639399200000|2021-12-13 12:40:00|36.35|34.15|36.5|34.3|36.51|34.31|36.2|34|0
1639399500000|2021-12-13 12:45:00|36.45|34.25|36.1|33.9|36.56|34.36|35.95|33.75|0
1639399800000|2021-12-13 12:50:00|36.15|33.95|35.9|33.7|36.25|34.05|35.9|33.7|0
1639400100000|2021-12-13 12:55:00|35.85|33.65|35.89|33.69|35.95|33.75|35.74|33.54|0
1639400400000|2021-12-13 13:00:00|35.94|33.74|35.84|33.64|36.14|33.94|35.79|33.59|0
1639400700000|2021-12-13 13:05:00|35.79|33.59|35.89|33.69|35.89|33.69|35.64|33.44|0
1639401000000|2021-12-13 13:10:00|35.94|33.74|36.24|34.04|36.24|34.04|35.94|33.74|0
1639401300000|2021-12-13 13:15:00|36.09|33.89|35.64|33.44|36.19|33.99|35.59|33.39|0
1639401600000|2021-12-13 13:20:00|35.69|33.49|35.94|33.74|35.94|33.74|35.59|33.39|0
1639401900000|2021-12-13 13:25:00|35.91|33.71|36.09|33.89|36.09|33.89|35.91|33.71|0
1639402200000|2021-12-13 13:30:00|36.03|33.83|36.13|33.93|36.34|34.14|36.03|33.83|0
1639402500000|2021-12-13 13:35:00|36.18|33.98|36.28|34.08|36.28|34.08|36.08|33.88|0
1639402800000|2021-12-13 13:40:00|36.23|34.03|35.98|33.78|36.44|34.24|35.98|33.78|0
1639403100000|2021-12-13 13:45:00|36.03|33.83|35.88|33.68|36.03|33.83|35.73|33.53|0
1639403400000|2021-12-13 13:50:00|35.83|33.63|35.68|33.48|35.93|33.73|35.58|33.38|0
1639403700000|2021-12-13 13:55:00|35.58|33.38|35.52|33.32|35.73|33.53|35.52|33.32|0
1639404000000|2021-12-13 14:00:00|35.55|33.35|34.93|32.73|35.57|33.37|34.93|32.73|0
1639404300000|2021-12-13 14:05:00|34.98|32.78|35.42|33.22|35.47|33.27|34.98|32.78|0
1639404600000|2021-12-13 14:10:00|35.37|33.17|34.93|32.73|35.52|33.32|34.88|32.68|0
1639404900000|2021-12-13 14:15:00|34.98|32.78|34.73|32.53|35.12|32.92|34.73|32.53|0
1639405200000|2021-12-13 14:20:00|34.75|32.55|34.34|32.14|34.92|32.72|34.29|32.09|0
1639405500000|2021-12-13 14:25:00|34.31|32.11|33.28|31.08|34.31|32.11|33.24|31.04|0
1639405800000|2021-12-13 14:30:00|33.19|30.99|33.95|31.75|34.98|32.78|31.71|29.51|0
1639406100000|2021-12-13 14:35:00|33.71|31.51|33.06|30.86|34.81|32.61|32.92|30.72|0
1639406400000|2021-12-13 14:40:00|33.01|30.81|33.85|31.65|34.28|32.08|33.01|30.81|0
1639406700000|2021-12-13 14:45:00|33.57|31.37|32.77|30.57|33.8|31.6|32.5|30.3|0
1639407000000|2021-12-13 14:50:00|32.54|30.34|32|29.8|32.64|30.44|31.5|29.3|0
1639407300000|2021-12-13 14:55:00|31.82|29.62|32.09|29.89|32.91|30.71|31.77|29.57|0
1639407600000|2021-12-13 15:00:00|31.97|29.77|32.26|30.06|32.67|30.47|31.72|29.52|0
1639407900000|2021-12-13 15:05:00|32.31|30.11|32.67|30.47|32.99|30.79|32.17|29.97|0
1639408200000|2021-12-13 15:10:00|32.39|30.19|33.38|31.18|33.64|31.44|32.17|29.97|0
1639408500000|2021-12-13 15:15:00|33.45|31.25|33.08|30.88|33.78|31.58|33.03|30.83|0
1639408800000|2021-12-13 15:20:00|33.22|31.02|31.67|29.47|33.31|31.11|31.4|29.2|0
1639409100000|2021-12-13 15:25:00|31.62|29.42|30.92|28.72|31.85|29.65|30.22|28.02|0
1639409400000|2021-12-13 15:30:00|30.87|28.67|31.74|29.54|31.74|29.54|28.88|26.68|0
1639409700000|2021-12-13 15:35:00|31.92|29.72|31.08|28.88|33.14|30.94|31.08|28.88|0
1639410000000|2021-12-13 15:40:00|31.1|28.9|31.04|28.84|31.52|29.32|30.64|28.44|0
1639410300000|2021-12-13 15:45:00|30.86|28.66|31.88|29.68|32.06|29.86|30.86|28.66|0
1639410600000|2021-12-13 15:50:00|32.01|29.81|31.43|29.23|32.37|30.17|31.3|29.1|0
1639410900000|2021-12-13 15:55:00|31.47|29.27|31.21|29.01|31.52|29.32|30.77|28.57|0
1639411200000|2021-12-13 16:00:00|31.08|28.88|30.25|28.05|31.52|29.32|29.99|27.79|0
1639411500000|2021-12-13 16:05:00|30.34|28.14|30.81|28.61|31.21|29.01|30.25|28.05|0
1639411800000|2021-12-13 16:10:00|30.68|28.48|30.25|28.05|31.16|28.96|29.93|27.73|0
1639412100000|2021-12-13 16:15:00|30.38|28.18|29.88|27.68|30.72|28.52|29.69|27.49|0
1639412400000|2021-12-13 16:20:00|29.95|27.75|29.61|27.41|30.2|28|29.61|27.41|0
1639412700000|2021-12-13 16:25:00|29.65|27.45|30.46|28.26|30.72|28.52|29.05|26.85|0
1639413000000|2021-12-13 16:30:00|30.42|28.22|30.85|28.65|31.15|28.95|30.12|27.92|0
1639413300000|2021-12-13 16:35:00|30.8|28.6|30.76|28.56|31.37|29.17|30.63|28.43|0
1639413600000|2021-12-13 16:40:00|30.8|28.6|31.02|28.82|31.45|29.25|30.8|28.6|0
1639413900000|2021-12-13 16:45:00|31.06|28.86|30.58|28.38|31.32|29.12|30.58|28.38|0
1639414200000|2021-12-13 16:50:00|30.62|28.42|30.24|28.04|30.8|28.6|30.11|27.91|0
1639414500000|2021-12-13 16:55:00|30.28|28.08|31.1|28.9|31.19|28.99|30.11|27.91|0
1639414800000|2021-12-13 17:00:00|30.92|28.72|30.97|28.77|31.01|28.81|30.11|27.91|0
1639415100000|2021-12-13 17:05:00|31.01|28.81|31.76|29.56|31.84|29.64|30.75|28.55|0
1639415400000|2021-12-13 17:10:00|31.71|29.51|31.93|29.73|32.16|29.96|31.53|29.33|0
1639415700000|2021-12-13 17:15:00|31.98|29.78|31.49|29.29|31.98|29.78|31.44|29.24|0
1639416000000|2021-12-13 17:20:00|31.44|29.24|31.8|29.6|31.84|29.64|31.44|29.24|0
1639416300000|2021-12-13 17:25:00|31.88|29.68|32.02|29.82|32.11|29.91|31.75|29.55|0
1639416600000|2021-12-13 17:30:00|31.97|29.77|31.88|29.68|32.15|29.95|31.75|29.55|0
1639416900000|2021-12-13 17:35:00|31.84|29.64|31.04|28.84|32.92|30.72|30.87|28.67|0
1639417200000|2021-12-13 17:40:00|31|28.8|30.95|28.75|31.04|28.84|30.69|28.49|0
1639417500000|2021-12-13 17:45:00|30.82|28.62|30.17|27.97|30.82|28.62|30.17|27.97|0
1639417800000|2021-12-13 17:50:00|30.21|28.01|29.78|27.58|30.34|28.14|29.7|27.5|0
1639418100000|2021-12-13 17:55:00|29.83|27.63|30.12|27.92|30.17|27.97|29.61|27.41|0
1639418400000|2021-12-13 18:00:00|30.04|27.84|30.34|28.14|30.69|28.49|29.74|27.54|0
1639418700000|2021-12-13 18:05:00|30.38|28.18|30.12|27.92|30.51|28.31|30.12|27.92|0
1639419000000|2021-12-13 18:10:00|30.16|27.96|30.16|27.96|30.29|28.09|29.95|27.75|0
1639419300000|2021-12-13 18:15:00|30.08|27.88|30.2|28|30.29|28.09|29.78|27.58|0
1639419600000|2021-12-13 18:20:00|30.29|28.09|30.07|27.87|30.33|28.13|29.82|27.62|0
1639419900000|2021-12-13 18:25:00|30.03|27.83|29.99|27.79|30.12|27.92|29.77|27.57|0
1639420200000|2021-12-13 18:30:00|30.11|27.91|29.52|27.32|30.11|27.91|29.22|27.02|0
1639420500000|2021-12-13 18:35:00|29.47|27.27|29.35|27.15|29.73|27.53|29.3|27.1|0
1639420800000|2021-12-13 18:40:00|29.39|27.19|30.15|27.95|30.28|28.08|29.35|27.15|0
1639421100000|2021-12-13 18:45:00|30.11|27.91|29.68|27.48|30.11|27.91|29.68|27.48|0
1639421400000|2021-12-13 18:50:00|29.72|27.52|30.54|28.34|30.58|28.38|29.72|27.52|0
1639421700000|2021-12-13 18:55:00|30.45|28.25|30.45|28.25|30.63|28.43|30.24|28.04|0
1639422000000|2021-12-13 19:00:00|30.36|28.16|30.19|27.99|30.45|28.25|29.85|27.65|0
1639422300000|2021-12-13 19:05:00|30.23|28.03|30.62|28.42|30.62|28.42|30.1|27.9|0
1639422600000|2021-12-13 19:10:00|30.58|28.38|30.58|28.38|30.84|28.64|30.53|28.33|0
1639422900000|2021-12-13 19:15:00|30.62|28.42|30.58|28.38|30.62|28.42|30.4|28.2|0
1639423200000|2021-12-13 19:20:00|30.62|28.42|31.23|29.03|31.32|29.12|30.58|28.38|0
1639423500000|2021-12-13 19:25:00|31.19|28.99|30.75|28.55|31.28|29.08|30.53|28.33|0
1639423800000|2021-12-13 19:30:00|30.79|28.59|30.96|28.76|30.96|28.76|30.35|28.15|0
1639424100000|2021-12-13 19:35:00|30.94|28.74|30.74|28.54|31.01|28.81|30.61|28.41|0
1639424400000|2021-12-13 19:40:00|30.79|28.59|30.66|28.46|30.92|28.72|30.63|28.43|0
1639424700000|2021-12-13 19:45:00|30.7|28.5|30.48|28.28|30.79|28.59|30.39|28.19|0
1639425000000|2021-12-13 19:50:00|30.52|28.32|30.83|28.63|30.83|28.63|30.48|28.28|0
1639425300000|2021-12-13 19:55:00|30.87|28.67|31.18|28.98|31.18|28.98|30.78|28.58|0
1639425600000|2021-12-13 20:00:00|31.13|28.93|31.71|29.51|31.71|29.51|31.13|28.93|0
1639425900000|2021-12-13 20:05:00|31.62|29.42|30.78|28.58|31.84|29.64|30.78|28.58|0
1639426200000|2021-12-13 20:10:00|30.82|28.62|31.39|29.19|31.48|29.28|30.69|28.49|0
1639426500000|2021-12-13 20:15:00|31.44|29.24|30.99|28.79|31.66|29.46|30.78|28.58|0
1639426800000|2021-12-13 20:20:00|31.08|28.88|31.08|28.88|31.17|28.97|30.56|28.36|0
1639427100000|2021-12-13 20:25:00|31.13|28.93|30.51|28.31|31.21|29.01|30.49|28.29|0
1639427400000|2021-12-13 20:30:00|30.47|28.27|31.21|29.01|31.21|29.01|30.47|28.27|0
1639427700000|2021-12-13 20:35:00|31.17|28.97|31.25|29.05|31.75|29.55|31.08|28.88|0
1639428000000|2021-12-13 20:40:00|31.17|28.97|30.9|28.7|31.65|29.45|30.9|28.7|0
1639428300000|2021-12-13 20:45:00|30.99|28.79|30.37|28.17|31.38|29.18|30.37|28.17|0
1639428600000|2021-12-13 20:50:00|30.07|27.87|28.97|26.77|30.09|27.89|28.97|26.77|0
1639428900000|2021-12-13 20:55:00|28.89|26.69|28.43|26.23|29.18|26.98|28.15|25.95|0
1639429200000|2021-12-13 21:00:00|28.8|26.6|29.7|27.5|29.78|27.58|27.48|25.28|0
1639429500000|2021-12-13 21:05:00|29.74|27.54|29.99|27.79|29.99|27.79|29.44|27.24|0
1639429800000|2021-12-13 21:10:00|29.95|27.75|30.2|28|30.33|28.13|29.78|27.58|0
1639430100000|2021-12-13 21:15:00|30.19|27.59|30.4|27.8|30.42|27.82|30.06|27.46|0
1639430400000|2021-12-13 21:20:00|30.31|27.71|30.06|27.46|30.44|27.84|30.06|27.46|0
1639430700000|2021-12-13 21:25:00|30.1|27.5|30.14|27.54|30.27|27.67|29.97|27.37|0
1639431000000|2021-12-13 21:30:00|30.18|27.58|30.14|27.54|30.35|27.75|30.14|27.54|0
1639431300000|2021-12-13 21:35:00|30.1|27.5|30.44|27.84|30.44|27.84|30.1|27.5|0
1639431600000|2021-12-13 21:40:00|30.43|27.83|30.43|27.83|30.52|27.92|30.39|27.79|0
1639431900000|2021-12-13 21:45:00|30.52|27.92|30.9|28.3|30.95|28.35|30.52|27.92|0
1639432200000|2021-12-13 21:50:00|30.95|28.35|30.73|28.13|30.95|28.35|30.52|27.92|0
1639432500000|2021-12-13 21:55:00|30.77|28.17|30.62|28.02|30.77|28.17|30.56|27.96|0
1639432800000|2021-12-13 22:00:00|30.63|28.03|30.62|28.02|30.63|28.03|30.62|28.02|0
1639433100000|2021-12-13 22:05:00|30.59|27.99|30.54|27.94|30.59|27.99|30.49|27.89|0
1639433400000|2021-12-13 22:10:00|30.55|27.95|30.62|28.02|30.62|28.02|30.52|27.92|0
1639433700000|2021-12-13 22:15:00|30.63|28.03|30.6|28|30.63|28.03|30.6|28|0
1639434000000|2021-12-13 22:20:00|30.56|27.96|30.59|27.99|30.59|27.99|30.55|27.95|0
1639434300000|2021-12-13 22:25:00|30.6|28|30.59|27.99|30.61|28.01|30.59|27.99|0
1639434600000|2021-12-13 22:30:00|30.55|27.95|30.57|27.97|30.59|27.99|30.54|27.94|0
1639434900000|2021-12-13 22:35:00|30.54|27.94|30.43|27.83|30.57|27.97|30.39|27.79|0
1639435200000|2021-12-13 22:40:00|30.42|27.82|30.44|27.84|30.45|27.85|30.35|27.75|0
1639435500000|2021-12-13 22:45:00|30.45|27.85|30.49|27.89|30.5|27.9|30.4|27.8|0
1639435800000|2021-12-13 22:50:00|30.48|27.88|30.43|27.83|30.48|27.88|30.43|27.83|0
1639436100000|2021-12-13 22:55:00|30.45|27.85|30.43|27.83|30.51|27.91|30.43|27.83|0
1639436400000|2021-12-13 23:00:00|30.69|28.09|30.97|28.37|31.01|28.41|30.62|28.02|0
1639436700000|2021-12-13 23:05:00|31.05|28.45|31.05|28.45|31.1|28.5|30.99|28.39|0
1639437000000|2021-12-13 23:10:00|31.03|28.43|30.79|28.19|31.09|28.49|30.71|28.11|0
1639437300000|2021-12-13 23:15:00|30.75|28.15|30.79|28.19|30.85|28.25|30.53|27.93|0
1639437600000|2021-12-13 23:20:00|30.83|28.23|30.7|28.1|30.87|28.27|30.57|27.97|0
1639437900000|2021-12-13 23:25:00|30.66|28.06|30.34|27.74|30.92|28.32|30.23|27.63|0
1639438200000|2021-12-13 23:30:00|30.25|27.65|30.74|28.14|30.79|28.19|30.25|27.65|0
1639438500000|2021-12-13 23:35:00|30.83|28.23|30.78|28.18|31|28.4|30.74|28.14|0
1639438800000|2021-12-13 23:40:00|30.74|28.14|30.95|28.35|31|28.4|30.74|28.14|0
1639439100000|2021-12-13 23:45:00|31|28.4|30.78|28.18|31.04|28.44|30.74|28.14|0
1639439400000|2021-12-13 23:50:00|30.8|28.2|30.78|28.18|30.82|28.22|30.61|28.01|0
1639439700000|2021-12-13 23:55:00|30.74|28.14|30.82|28.22|30.82|28.22|30.65|28.05|0
1639440000000|2021-12-14 00:00:00|30.78|28.18|31.19|28.59|31.3|28.7|30.78|28.18|0
1639440300000|2021-12-14 00:05:00|31.21|28.61|31.29|28.69|31.29|28.69|31.1|28.5|0
1639440600000|2021-12-14 00:10:00|31.34|28.74|31.2|28.6|31.51|28.91|31.16|28.56|0
1639440900000|2021-12-14 00:15:00|31.29|28.69|31.42|28.82|31.51|28.91|31.2|28.6|0
1639441200000|2021-12-14 00:20:00|31.38|28.78|31.38|28.78|31.55|28.95|31.27|28.67|0
1639441500000|2021-12-14 00:25:00|31.4|28.8|31.2|28.6|31.51|28.91|31.07|28.47|0
1639441800000|2021-12-14 00:30:00|31.22|28.62|31.37|28.77|31.46|28.86|31.09|28.49|0
1639442100000|2021-12-14 00:35:00|31.35|28.75|30.98|28.38|31.42|28.82|30.98|28.38|0
1639442400000|2021-12-14 00:40:00|30.94|28.34|31.24|28.64|31.28|28.68|30.94|28.34|0
1639442700000|2021-12-14 00:45:00|31.28|28.68|31.54|28.94|31.59|28.99|31.22|28.62|0
1639443000000|2021-12-14 00:50:00|31.52|28.92|31.5|28.9|31.59|28.99|31.32|28.72|0
1639443300000|2021-12-14 00:55:00|31.54|28.94|31.58|28.98|31.63|29.03|31.37|28.77|0
1639443600000|2021-12-14 01:00:00|31.63|29.03|31.41|28.81|31.67|29.07|31.41|28.81|0
1639443900000|2021-12-14 01:05:00|31.43|28.83|31.54|28.94|31.58|28.98|31.41|28.81|0
1639444200000|2021-12-14 01:10:00|31.56|28.96|31.45|28.85|31.62|29.02|31.45|28.85|0
1639444500000|2021-12-14 01:15:00|31.43|28.83|31.27|28.67|31.43|28.83|31.1|28.5|0
1639444800000|2021-12-14 01:20:00|31.25|28.65|30.84|28.24|31.25|28.65|30.84|28.24|0
1639445100000|2021-12-14 01:25:00|30.86|28.26|30.96|28.36|31.1|28.5|30.84|28.24|0
1639445400000|2021-12-14 01:30:00|30.99|28.39|31.57|28.97|31.62|29.02|30.92|28.32|0
1639445700000|2021-12-14 01:35:00|31.55|28.95|31.29|28.69|31.62|29.02|31.18|28.58|0
1639446000000|2021-12-14 01:40:00|31.27|28.67|30.87|28.27|31.35|28.75|30.81|28.21|0
1639446300000|2021-12-14 01:45:00|30.83|28.23|31|28.4|31.13|28.53|30.83|28.23|0
1639446600000|2021-12-14 01:50:00|31.02|28.42|31.09|28.49|31.17|28.57|30.92|28.32|0
1639446900000|2021-12-14 01:55:00|31.11|28.51|31.13|28.53|31.22|28.62|31|28.4|0
1639447200000|2021-12-14 02:00:00|31.09|28.49|31.13|28.53|31.3|28.7|30.96|28.36|0
1639447500000|2021-12-14 02:05:00|31.04|28.44|30.95|28.35|31.13|28.53|30.91|28.31|0
1639447800000|2021-12-14 02:10:00|30.97|28.37|31.08|28.48|31.08|28.48|30.91|28.31|0
1639448100000|2021-12-14 02:15:00|31.06|28.46|30.78|28.18|31.06|28.46|30.78|28.18|0
1639448400000|2021-12-14 02:20:00|30.82|28.22|31.01|28.41|31.08|28.48|30.82|28.22|0
1639448700000|2021-12-14 02:25:00|30.99|28.39|30.95|28.35|31.12|28.52|30.92|28.32|0
1639449000000|2021-12-14 02:30:00|30.9|28.3|31.16|28.56|31.16|28.56|30.77|28.17|0
1639449300000|2021-12-14 02:35:00|31.18|28.58|31.01|28.41|31.2|28.6|30.92|28.32|0
1639449600000|2021-12-14 02:40:00|30.99|28.39|31.25|28.65|31.25|28.65|30.99|28.39|0
1639449900000|2021-12-14 02:45:00|31.29|28.69|31|28.4|31.29|28.69|30.94|28.34|0
1639450200000|2021-12-14 02:50:00|30.98|28.38|30.77|28.17|30.98|28.38|30.72|28.12|0
1639450500000|2021-12-14 02:55:00|30.72|28.12|30.81|28.21|30.92|28.32|30.72|28.12|0
1639450800000|2021-12-14 03:00:00|30.83|28.23|30.98|28.38|31|28.4|30.83|28.23|0
1639451100000|2021-12-14 03:05:00|30.89|28.29|30.8|28.2|31.02|28.42|30.76|28.16|0
1639451400000|2021-12-14 03:10:00|30.76|28.16|31.11|28.51|31.11|28.51|30.76|28.16|0
1639451700000|2021-12-14 03:15:00|31.13|28.53|31.19|28.59|31.19|28.59|31.1|28.5|0
1639452000000|2021-12-14 03:20:00|31.17|28.57|31.21|28.61|31.23|28.63|31.1|28.5|0
1639452300000|2021-12-14 03:25:00|31.23|28.63|31.19|28.59|31.23|28.63|31.15|28.55|0
1639452600000|2021-12-14 03:30:00|31.14|28.54|30.97|28.37|31.17|28.57|30.93|28.33|0
1639452900000|2021-12-14 03:35:00|30.93|28.33|30.45|27.85|30.93|28.33|29.94|27.34|0
1639453200000|2021-12-14 03:40:00|30.41|27.81|30.58|27.98|30.62|28.02|30.24|27.64|0
1639453500000|2021-12-14 03:45:00|30.62|28.02|30.75|28.15|30.79|28.19|30.54|27.94|0
1639453800000|2021-12-14 03:50:00|30.79|28.19|30.94|28.34|31.14|28.54|30.75|28.15|0
1639454100000|2021-12-14 03:55:00|31.01|28.41|31.11|28.51|31.22|28.62|30.96|28.36|0
1639454400000|2021-12-14 04:00:00|31.13|28.53|31.22|28.62|31.26|28.66|31.09|28.49|0
1639454700000|2021-12-14 04:05:00|31.26|28.66|31.24|28.64|31.26|28.66|31.18|28.58|0
1639455000000|2021-12-14 04:10:00|31.22|28.62|31.13|28.53|31.26|28.66|31.09|28.49|0
1639455300000|2021-12-14 04:15:00|31.09|28.49|31.17|28.57|31.24|28.64|31.09|28.49|0
1639455600000|2021-12-14 04:20:00|31.15|28.55|31.04|28.44|31.17|28.57|31.04|28.44|0
1639455900000|2021-12-14 04:25:00|31.08|28.48|31.04|28.44|31.13|28.53|31|28.4|0
1639456200000|2021-12-14 04:30:00|31|28.4|31.04|28.44|31.08|28.48|30.91|28.31|0
1639456500000|2021-12-14 04:35:00|31.08|28.48|31.04|28.44|31.08|28.48|30.99|28.39|0
1639456800000|2021-12-14 04:40:00|31.06|28.46|31.12|28.52|31.12|28.52|31.01|28.41|0
1639457100000|2021-12-14 04:45:00|31.1|28.5|31.03|28.43|31.16|28.56|30.99|28.39|0
1639457400000|2021-12-14 04:50:00|31.05|28.45|30.73|28.13|31.1|28.5|30.73|28.13|0
1639457700000|2021-12-14 04:55:00|30.77|28.17|30.94|28.34|30.94|28.34|30.75|28.15|0
1639458000000|2021-12-14 05:00:00|30.9|28.3|30.98|28.38|31.03|28.43|30.81|28.21|0
1639458300000|2021-12-14 05:05:00|31.03|28.43|30.85|28.25|31.03|28.43|30.85|28.25|0
1639458600000|2021-12-14 05:10:00|30.9|28.3|30.85|28.25|30.98|28.38|30.85|28.25|0
1639458900000|2021-12-14 05:15:00|30.87|28.27|30.81|28.21|30.9|28.3|30.72|28.12|0
1639459200000|2021-12-14 05:20:00|30.76|28.16|30.68|28.08|30.85|28.25|30.68|28.08|0
1639459500000|2021-12-14 05:25:00|30.72|28.12|30.93|28.33|30.98|28.38|30.72|28.12|0
1639459800000|2021-12-14 05:30:00|30.89|28.29|30.98|28.38|31.11|28.51|30.76|28.16|0
1639460100000|2021-12-14 05:35:00|31|28.4|31.1|28.5|31.19|28.59|31|28.4|0
1639460400000|2021-12-14 05:40:00|31.06|28.46|30.93|28.33|31.19|28.59|30.93|28.33|0
1639460700000|2021-12-14 05:45:00|30.97|28.37|30.88|28.28|30.97|28.37|30.84|28.24|0
1639461000000|2021-12-14 05:50:00|30.9|28.3|30.67|28.07|30.93|28.33|30.67|28.07|0
1639461300000|2021-12-14 05:55:00|30.69|28.09|30.79|28.19|30.92|28.32|30.62|28.02|0
1639461600000|2021-12-14 06:00:00|30.84|28.24|30.84|28.24|30.88|28.28|30.62|28.02|0
1639461900000|2021-12-14 06:05:00|30.88|28.28|30.75|28.15|30.88|28.28|30.71|28.11|0
1639462200000|2021-12-14 06:10:00|30.77|28.17|30.62|28.02|30.77|28.17|30.4|27.8|0
1639462500000|2021-12-14 06:15:00|30.6|28|30.57|27.97|30.7|28.1|30.47|27.87|0
1639462800000|2021-12-14 06:20:00|30.59|27.99|30.92|28.32|30.96|28.36|30.59|27.99|0
1639463100000|2021-12-14 06:25:00|30.89|28.29|31.04|28.44|31.09|28.49|30.89|28.29|0
1639463400000|2021-12-14 06:30:00|31.07|28.47|31.13|28.53|31.17|28.57|30.96|28.36|0
1639463700000|2021-12-14 06:35:00|31.09|28.49|31.06|28.46|31.13|28.53|31.04|28.44|0
1639464000000|2021-12-14 06:40:00|31.09|28.49|31.13|28.53|31.13|28.53|31.04|28.44|0
1639464300000|2021-12-14 06:45:00|31.15|28.55|31.41|28.81|31.52|28.92|31.15|28.55|0
1639464600000|2021-12-14 06:50:00|31.43|28.83|31.43|28.83|31.5|28.9|31.39|28.79|0
1639464900000|2021-12-14 06:55:00|31.39|28.79|31.21|28.61|31.39|28.79|31.21|28.61|0
1639465200000|2021-12-14 07:00:00|31.3|28.7|31.34|28.74|31.38|28.78|31.12|28.52|0
1639465500000|2021-12-14 07:05:00|31.38|28.78|30.99|28.39|31.43|28.83|30.99|28.39|0
1639465800000|2021-12-14 07:10:00|31.01|28.41|31.38|28.78|31.42|28.82|30.92|28.32|0
1639466100000|2021-12-14 07:15:00|31.42|28.82|31.99|29.39|32.08|29.48|31.38|28.78|0
1639466400000|2021-12-14 07:20:00|32.04|29.44|31.79|29.19|32.08|29.48|31.73|29.13|0
1639466700000|2021-12-14 07:25:00|31.82|29.22|31.73|29.13|31.82|29.22|31.68|29.08|0
1639467000000|2021-12-14 07:30:00|31.77|29.17|31.72|29.12|31.9|29.3|31.68|29.08|0
1639467300000|2021-12-14 07:35:00|31.77|29.17|31.55|28.95|31.77|29.17|31.55|28.95|0
1639467600000|2021-12-14 07:40:00|31.57|28.97|31.81|29.21|31.99|29.39|31.57|28.97|0
1639467900000|2021-12-14 07:45:00|31.83|29.23|31.74|29.14|31.9|29.3|31.59|28.99|0
1639468200000|2021-12-14 07:50:00|31.76|29.16|31.94|29.34|32.03|29.43|31.76|29.16|0
1639468500000|2021-12-14 07:55:00|31.98|29.38|31.11|28.51|32.61|30.01|31.02|28.42|0
1639468800000|2021-12-14 08:00:00|31.2|28.6|31.72|29.12|31.81|29.21|31.2|28.6|0
1639469100000|2021-12-14 08:05:00|31.57|29.37|31.83|29.63|31.92|29.72|31.57|29.37|0
1639469400000|2021-12-14 08:10:00|31.88|29.68|31.7|29.5|31.97|29.77|31.65|29.45|0
1639469700000|2021-12-14 08:15:00|31.61|29.41|31.34|29.14|31.67|29.47|31.3|29.1|0
1639470000000|2021-12-14 08:20:00|31.3|29.1|31.56|29.36|31.69|29.49|31.25|29.05|0
1639470300000|2021-12-14 08:25:00|31.6|29.4|31.38|29.18|31.65|29.45|31.27|29.07|0
1639470600000|2021-12-14 08:30:00|31.36|29.16|31.29|29.09|31.51|29.31|31.16|28.96|0
1639470900000|2021-12-14 08:35:00|31.34|29.14|31.47|29.27|31.47|29.27|31.09|28.89|0
1639471200000|2021-12-14 08:40:00|31.4|29.2|31.6|29.4|31.64|29.44|31.29|29.09|0
1639471500000|2021-12-14 08:45:00|31.55|29.35|31.26|29.06|31.6|29.4|31.24|29.04|0
1639471800000|2021-12-14 08:50:00|31.2|29|31.11|28.91|31.38|29.18|31.11|28.91|0
1639472100000|2021-12-14 08:55:00|31.07|28.87|30.85|28.65|31.2|29|30.85|28.65|0
1639472400000|2021-12-14 09:00:00|30.89|28.69|30.67|28.47|30.98|28.78|30.63|28.43|0
1639472700000|2021-12-14 09:05:00|30.69|28.49|31.37|29.17|31.37|29.17|30.67|28.47|0
1639473000000|2021-12-14 09:10:00|31.41|29.21|30.86|28.66|31.46|29.26|30.69|28.49|0
1639473300000|2021-12-14 09:15:00|30.89|28.69|30.88|28.68|31.06|28.86|30.84|28.64|0
1639473600000|2021-12-14 09:20:00|30.93|28.73|30.62|28.42|31.1|28.9|30.62|28.42|0
1639473900000|2021-12-14 09:25:00|30.66|28.46|30.53|28.33|30.97|28.77|30.53|28.33|0
1639474200000|2021-12-14 09:30:00|30.49|28.29|30.62|28.42|30.79|28.59|30.32|28.12|0
1639474500000|2021-12-14 09:35:00|30.57|28.37|29.32|27.12|30.62|28.42|29.32|27.12|0
1639474800000|2021-12-14 09:40:00|29.34|27.14|30.23|28.03|30.66|28.46|28.38|26.18|0
1639475100000|2021-12-14 09:45:00|30.15|27.95|30.08|27.88|30.49|28.29|29.98|27.78|0
1639475400000|2021-12-14 09:50:00|30.1|27.9|28.95|26.75|30.15|27.95|28.64|26.44|0
1639475700000|2021-12-14 09:55:00|28.87|26.67|28.54|26.34|29.28|27.08|28.5|26.3|0
1639476000000|2021-12-14 10:00:00|28.62|26.42|28.46|26.26|28.86|26.66|28.18|25.98|0
1639476300000|2021-12-14 10:05:00|28.54|26.34|29.14|26.94|29.14|26.94|28.34|26.14|0
1639476600000|2021-12-14 10:10:00|29.1|26.9|28.98|26.78|29.14|26.94|28.66|26.46|0
1639476900000|2021-12-14 10:15:00|28.94|26.74|28.61|26.41|29.06|26.86|28.57|26.37|0
1639477200000|2021-12-14 10:20:00|28.77|26.57|28.89|26.69|28.93|26.73|28.61|26.41|0
1639477500000|2021-12-14 10:25:00|28.93|26.73|29.06|26.86|29.14|26.94|28.77|26.57|0
1639477800000|2021-12-14 10:30:00|29.07|26.87|29.5|27.3|29.59|27.39|29.06|26.86|0
1639478100000|2021-12-14 10:35:00|29.34|27.14|29.3|27.1|29.59|27.39|29.26|27.06|0
1639478400000|2021-12-14 10:40:00|29.26|27.06|29.17|26.97|29.5|27.3|29.13|26.93|0
1639478700000|2021-12-14 10:45:00|29.21|27.01|28.85|26.65|29.34|27.14|28.77|26.57|0
1639479000000|2021-12-14 10:50:00|28.89|26.69|28.76|26.56|28.89|26.69|28.56|26.36|0
1639479300000|2021-12-14 10:55:00|28.72|26.52|29.05|26.85|29.17|26.97|28.72|26.52|0
1639479600000|2021-12-14 11:00:00|29.09|26.89|29.37|27.17|29.45|27.25|29.09|26.89|0
1639479900000|2021-12-14 11:05:00|29.5|27.3|29.74|27.54|29.74|27.54|29.41|27.21|0
1639480200000|2021-12-14 11:10:00|29.95|27.75|29.74|27.54|30.08|27.88|29.66|27.46|0
1639480500000|2021-12-14 11:15:00|29.82|27.62|28.43|26.23|29.87|27.67|28.41|26.21|0
1639480800000|2021-12-14 11:20:00|28.37|26.17|28.53|26.33|28.61|26.41|28.29|26.09|0
1639481100000|2021-12-14 11:25:00|28.51|26.31|28.28|26.08|28.57|26.37|28.08|25.88|0
1639481400000|2021-12-14 11:30:00|28.26|26.06|27.96|25.76|28.61|26.41|27.96|25.76|0
1639481700000|2021-12-14 11:35:00|28|25.8|28.2|26|28.24|26.04|28|25.8|0
1639482000000|2021-12-14 11:40:00|28.16|25.96|28.18|25.98|28.24|26.04|27.88|25.68|0
1639482300000|2021-12-14 11:45:00|28.12|25.92|28.16|25.96|28.81|26.61|28.02|25.82|0
1639482600000|2021-12-14 11:50:00|28.04|25.84|28.1|25.9|28.52|26.32|27.84|25.64|0
1639482900000|2021-12-14 11:55:00|28.06|25.86|28.19|25.99|28.48|26.28|28.06|25.86|0
1639483200000|2021-12-14 12:00:00|28.23|26.03|28.6|26.4|28.68|26.48|28.15|25.95|0
1639483500000|2021-12-14 12:05:00|28.64|26.44|28.72|26.52|28.88|26.68|28.52|26.32|0
1639483800000|2021-12-14 12:10:00|28.8|26.6|28.96|26.76|29.04|26.84|28.72|26.52|0
1639484100000|2021-12-14 12:15:00|28.92|26.72|29.04|26.84|29.13|26.93|28.92|26.72|0
1639484400000|2021-12-14 12:20:00|29.08|26.88|29.29|27.09|29.29|27.09|29|26.8|0
1639484700000|2021-12-14 12:25:00|29.37|27.17|29.25|27.05|29.41|27.21|29|26.8|0
1639485000000|2021-12-14 12:30:00|29.29|27.09|29.12|26.92|29.29|27.09|28.87|26.67|0
1639485300000|2021-12-14 12:35:00|29.08|26.88|28.63|26.43|29.12|26.92|28.63|26.43|0
1639485600000|2021-12-14 12:40:00|28.65|26.45|28.54|26.34|28.73|26.53|28.18|25.98|0
1639485900000|2021-12-14 12:45:00|28.5|26.3|28.67|26.47|28.71|26.51|28.46|26.26|0
1639486200000|2021-12-14 12:50:00|28.62|26.42|28.56|26.36|28.71|26.51|28.5|26.3|0
1639486500000|2021-12-14 12:55:00|28.5|26.3|28.5|26.3|28.62|26.42|28.38|26.18|0
1639486800000|2021-12-14 13:00:00|28.54|26.34|28.5|26.3|28.7|26.5|28.42|26.22|0
1639487100000|2021-12-14 13:05:00|28.46|26.26|28.86|26.66|29.11|26.91|28.34|26.14|0
1639487400000|2021-12-14 13:10:00|28.9|26.7|28.72|26.52|29.03|26.83|28.7|26.5|0
1639487700000|2021-12-14 13:15:00|28.74|26.54|28.74|26.54|28.82|26.62|28.62|26.42|0
1639488000000|2021-12-14 13:20:00|28.66|26.46|28.29|26.09|28.66|26.46|27.97|25.77|0
1639488300000|2021-12-14 13:25:00|28.33|26.13|28.31|26.11|28.33|26.13|27.99|25.79|0
1639488600000|2021-12-14 13:30:00|28.35|26.15|26.16|23.96|28.35|26.15|26.16|23.96|0
1639488900000|2021-12-14 13:35:00|26.06|23.86|26.27|24.07|26.75|24.55|26.03|23.83|0
1639489200000|2021-12-14 13:40:00|26.25|24.05|26.15|23.95|26.87|24.67|25.73|23.53|0
1639489500000|2021-12-14 13:45:00|26.11|23.91|26.8|24.6|27.14|24.94|26|23.8|0
1639489800000|2021-12-14 13:50:00|26.72|24.52|27|24.8|27.18|24.98|26.64|24.44|0
1639490100000|2021-12-14 13:55:00|27.02|24.82|27.06|24.86|27.45|25.25|26.91|24.71|0
1639490400000|2021-12-14 14:00:00|27.02|24.82|27.29|25.09|27.41|25.21|26.79|24.59|0
1639490700000|2021-12-14 14:05:00|27.27|25.07|26.49|24.29|27.33|25.13|26.49|24.29|0
1639491000000|2021-12-14 14:10:00|26.53|24.33|26.87|24.67|26.94|24.74|26.04|23.84|0
1639491300000|2021-12-14 14:15:00|26.9|24.7|26.67|24.47|26.98|24.78|26.49|24.29|0
1639491600000|2021-12-14 14:20:00|26.56|24.36|26.15|23.95|26.83|24.63|26.11|23.91|0
1639491900000|2021-12-14 14:25:00|26.11|23.91|26.14|23.94|26.45|24.25|25.96|23.76|0
1639492200000|2021-12-14 14:30:00|26.07|23.87|28.04|25.84|28.04|25.84|25.88|23.68|0
1639492500000|2021-12-14 14:35:00|28.2|26|28.47|26.27|28.87|26.67|27.88|25.68|0
1639492800000|2021-12-14 14:40:00|28.59|26.39|30.18|27.98|30.18|27.98|28.55|26.35|0
1639493100000|2021-12-14 14:45:00|30.22|28.02|29.52|27.32|30.94|28.74|28.87|26.67|0
1639493400000|2021-12-14 14:50:00|29.6|27.4|29.19|26.99|29.81|27.61|28.75|26.55|0
1639493700000|2021-12-14 14:55:00|29.27|27.07|29.07|26.87|30.18|27.98|28.71|26.51|0
1639494000000|2021-12-14 15:00:00|28.87|26.67|27.91|25.71|29.23|27.03|27.91|25.71|0
1639494300000|2021-12-14 15:05:00|27.95|25.75|28.15|25.95|28.86|26.66|27.76|25.56|0
1639494600000|2021-12-14 15:10:00|28.05|25.85|27.21|25.01|28.15|25.95|26.83|24.63|0
1639494900000|2021-12-14 15:15:00|27.13|24.93|27.13|24.93|27.4|25.2|26.83|24.63|0
1639495200000|2021-12-14 15:20:00|27.19|24.99|28.34|26.14|28.38|26.18|26.75|24.55|0
1639495500000|2021-12-14 15:25:00|28.38|26.18|28.5|26.3|29.18|26.98|28.38|26.18|0
1639495800000|2021-12-14 15:30:00|28.42|26.22|27.75|25.55|28.62|26.42|27.63|25.43|0
1639496100000|2021-12-14 15:35:00|27.71|25.51|27.13|24.93|27.94|25.74|27.01|24.81|0
1639496400000|2021-12-14 15:40:00|27.09|24.89|26.48|24.28|27.32|25.12|26.15|23.95|0
1639496700000|2021-12-14 15:45:00|26.52|24.32|25.09|22.89|26.75|24.55|25.01|22.81|0
1639497000000|2021-12-14 15:50:00|25.3|23.1|26.25|24.05|26.51|24.31|23.75|21.55|0
1639497300000|2021-12-14 15:55:00|26.21|24.01|25.05|22.85|26.36|24.16|24.31|22.11|0
1639497600000|2021-12-14 16:00:00|24.89|22.69|24.94|22.74|25.05|22.85|24.24|22.04|0
1639497900000|2021-12-14 16:05:00|25.01|22.81|25.01|22.81|25.48|23.28|24.87|22.67|0
1639498200000|2021-12-14 16:10:00|25.15|22.95|24.48|22.28|25.37|23.17|24.44|22.24|0
1639498500000|2021-12-14 16:15:00|24.58|22.38|24.99|22.79|25.33|23.13|24.37|22.17|0
1639498800000|2021-12-14 16:20:00|24.83|22.63|24.93|22.73|25.4|23.2|24.44|22.24|0
1639499100000|2021-12-14 16:25:00|24.9|22.7|25.54|23.34|25.65|23.45|24.79|22.59|0
1639499400000|2021-12-14 16:30:00|25.58|23.38|24.2|22|25.58|23.38|23.89|21.69|0
1639499700000|2021-12-14 16:35:00|24.23|22.03|24.13|21.93|24.44|22.24|23.99|21.79|0
1639500000000|2021-12-14 16:40:00|24.02|21.82|24.09|21.89|24.62|22.42|23.92|21.72|0
1639500300000|2021-12-14 16:45:00|23.98|21.78|24.02|21.82|24.51|22.31|23.95|21.75|0
1639500600000|2021-12-14 16:50:00|24.07|21.87|23.88|21.68|24.47|22.27|23.81|21.61|0
1639500900000|2021-12-14 16:55:00|23.91|21.71|24.05|21.85|24.68|22.48|23.64|21.44|0
1639501200000|2021-12-14 17:00:00|24.01|21.81|23.5|21.3|24.15|21.95|23.5|21.3|0
1639501500000|2021-12-14 17:05:00|23.63|21.43|24.18|21.98|24.25|22.05|23.26|21.06|0
1639501800000|2021-12-14 17:10:00|24.11|21.91|23.73|21.53|24.32|22.12|23.63|21.43|0
1639502100000|2021-12-14 17:15:00|23.67|21.47|24.59|22.39|24.83|22.63|23.26|21.06|0
1639502400000|2021-12-14 17:20:00|24.62|22.42|24.76|22.56|25.08|22.88|24.52|22.32|0
1639502700000|2021-12-14 17:25:00|24.73|22.53|25.33|23.13|25.4|23.2|24.55|22.35|0
1639503000000|2021-12-14 17:30:00|25.18|22.98|25.18|22.98|25.43|23.23|24.72|22.52|0
1639503300000|2021-12-14 17:35:00|25.22|23.02|23.22|21.02|25.29|23.09|23.18|20.98|0
1639503600000|2021-12-14 17:40:00|23.29|21.09|22.8|20.63|23.35|21.15|22.8|20.63|0
1639503900000|2021-12-14 17:45:00|22.77|20.6|22.8|20.63|23.15|20.95|22.59|20.44|0
1639504200000|2021-12-14 17:50:00|22.73|20.57|23.11|20.91|23.11|20.91|22.69|20.53|0
1639504500000|2021-12-14 17:55:00|23.04|20.85|23.11|20.91|23.18|20.98|22.76|20.6|0
1639504800000|2021-12-14 18:00:00|23.08|20.88|23.65|21.45|23.79|21.59|22.87|20.69|0
1639505100000|2021-12-14 18:05:00|23.58|21.38|23.96|21.76|24.1|21.9|23.57|21.37|0
1639505400000|2021-12-14 18:10:00|23.93|21.73|23.28|21.08|24.13|21.93|23.28|21.08|0
1639505700000|2021-12-14 18:15:00|23.31|21.11|23.24|21.04|23.38|21.18|23|20.81|0
1639506000000|2021-12-14 18:20:00|23.27|21.07|23.21|21.01|23.34|21.14|22.96|20.78|0
1639506300000|2021-12-14 18:25:00|23.17|20.97|23.58|21.38|23.72|21.52|23|20.81|0
1639506600000|2021-12-14 18:30:00|23.54|21.34|22.68|20.52|23.54|21.34|22.4|20.26|0
1639506900000|2021-12-14 18:35:00|22.71|20.55|22.68|20.52|23.03|20.84|22.54|20.39|0
1639507200000|2021-12-14 18:40:00|22.64|20.48|22.22|20.11|22.68|20.52|22.22|20.11|0
1639507500000|2021-12-14 18:45:00|22.26|20.14|22.19|20.07|22.46|20.33|22.15|20.04|0
1639507800000|2021-12-14 18:50:00|22.22|20.11|22.12|20.01|22.5|20.36|21.95|19.86|0
1639508100000|2021-12-14 18:55:00|22.08|19.98|22.08|19.98|22.15|20.04|21.77|19.7|0
1639508400000|2021-12-14 19:00:00|22.01|19.92|22.77|20.61|22.99|20.8|21.88|19.79|0
1639508700000|2021-12-14 19:05:00|22.74|20.57|23.74|21.54|23.74|21.54|22.63|20.48|0
1639509000000|2021-12-14 19:10:00|23.71|21.51|23.71|21.51|24.13|21.93|23.6|21.4|0
1639509300000|2021-12-14 19:15:00|23.67|21.47|23.91|21.71|24.05|21.85|23.67|21.47|0
1639509600000|2021-12-14 19:20:00|23.88|21.68|24.19|21.99|24.19|21.99|23.46|21.26|0
1639509900000|2021-12-14 19:25:00|24.16|21.96|23.88|21.68|24.33|22.13|23.7|21.5|0
1639510200000|2021-12-14 19:30:00|23.77|21.57|24.26|22.06|24.4|22.2|23.6|21.4|0
1639510500000|2021-12-14 19:35:00|24.23|22.03|24.12|21.92|24.37|22.17|23.81|21.61|0
1639510800000|2021-12-14 19:40:00|24.19|21.99|24.51|22.31|24.61|22.41|24.01|21.81|0
1639511100000|2021-12-14 19:45:00|24.47|22.27|23.77|21.57|24.72|22.52|23.7|21.5|0
1639511400000|2021-12-14 19:50:00|23.74|21.54|23.77|21.57|23.87|21.67|23.46|21.26|0
1639511700000|2021-12-14 19:55:00|23.75|21.55|24.05|21.85|24.08|21.88|23.53|21.33|0
1639512000000|2021-12-14 20:00:00|24.01|21.81|24.98|22.78|24.98|22.78|23.98|21.78|0
1639512300000|2021-12-14 20:05:00|24.94|22.74|25.38|23.18|25.45|23.25|24.76|22.56|0
1639512600000|2021-12-14 20:10:00|25.45|23.25|25.15|22.95|25.75|23.55|24.86|22.66|0
1639512900000|2021-12-14 20:15:00|25.26|23.06|24.66|22.46|25.62|23.42|24.02|21.82|0
1639513200000|2021-12-14 20:20:00|24.55|22.35|24.55|22.35|24.73|22.53|24.19|21.99|0
1639513500000|2021-12-14 20:25:00|24.59|22.39|25.17|22.97|25.24|23.04|24.34|22.14|0
1639513800000|2021-12-14 20:30:00|25.1|22.9|25.43|23.23|25.62|23.42|24.88|22.68|0
1639514100000|2021-12-14 20:35:00|25.47|23.27|25.09|22.89|25.92|23.72|24.98|22.78|0
1639514400000|2021-12-14 20:40:00|25.13|22.93|24.61|22.41|25.23|23.03|24.61|22.41|0
1639514700000|2021-12-14 20:45:00|24.65|22.45|24.22|22.02|25.08|22.88|24.14|21.94|0
1639515000000|2021-12-14 20:50:00|24.3|22.1|23.72|21.52|24.75|22.55|23.65|21.45|0
1639515300000|2021-12-14 20:55:00|23.76|21.56|26.13|23.93|26.13|23.93|23.69|21.49|0
1639515600000|2021-12-14 21:00:00|26.24|24.04|25.86|23.66|26.24|24.04|25.57|23.37|0
1639515900000|2021-12-14 21:05:00|25.79|23.59|26.08|23.88|26.12|23.92|25.79|23.59|0
1639516200000|2021-12-14 21:10:00|26.03|23.83|25.56|23.36|26.12|23.92|25.45|23.25|0
1639516500000|2021-12-14 21:15:00|25.65|23.21|25.8|23.34|25.8|23.34|25.65|23.2|0
1639516800000|2021-12-14 21:20:00|25.84|23.38|25.99|23.52|25.99|23.52|25.72|23.27|0
1639517100000|2021-12-14 21:25:00|26.03|23.55|25.92|23.45|26.03|23.55|25.92|23.45|0
1639517400000|2021-12-14 21:30:00|25.99|23.52|26.03|23.55|26.23|23.73|25.99|23.52|0
1639517700000|2021-12-14 21:35:00|26.11|23.62|26.17|23.67|26.19|23.69|26.11|23.62|0
1639518000000|2021-12-14 21:40:00|26.19|23.69|26.26|23.76|26.3|23.8|26.18|23.69|0
1639518300000|2021-12-14 21:45:00|26.3|23.8|26.34|23.83|26.34|23.83|26.08|23.6|0
1639518600000|2021-12-14 21:50:00|26.38|23.87|26.38|23.87|26.42|23.9|26.38|23.87|0
1639518900000|2021-12-14 21:55:00|26.42|23.9|26.36|23.85|26.42|23.9|26.32|23.81|0
1639519200000|2021-12-14 22:00:00|26.29|23.78|26.29|23.78|26.33|23.83|26.22|23.73|0
1639519500000|2021-12-14 22:05:00|26.22|23.79|26.19|23.7|26.22|23.79|26.18|23.68|0
1639519800000|2021-12-14 22:10:00|26.2|23.71|26.25|23.75|26.25|23.75|26.2|23.71|0
1639520100000|2021-12-14 22:15:00|26.27|23.77|26.24|23.74|26.28|23.78|26.21|23.72|0
1639520400000|2021-12-14 22:20:00|26.22|23.73|26.22|23.73|26.25|23.75|26.22|23.73|0
1639520700000|2021-12-14 22:25:00|26.23|23.72|26.21|23.71|26.23|23.73|26.19|23.69|0
1639521000000|2021-12-14 22:30:00|26.2|23.72|26.22|23.72|26.22|23.72|26.2|23.7|0
1639521300000|2021-12-14 22:35:00|26.23|23.73|26.17|23.68|26.26|23.76|26.15|23.66|0
1639521600000|2021-12-14 22:40:00|26.16|23.67|26.15|23.66|26.16|23.67|26.14|23.65|0
1639521900000|2021-12-14 22:45:00|26.17|23.68|26.17|23.68|26.19|23.7|26.17|23.67|0
1639522200000|2021-12-14 22:50:00|26.21|23.71|26.21|23.71|26.22|23.72|26.2|23.7|0
1639522500000|2021-12-14 22:55:00|26.22|23.72|26.23|23.73|26.29|23.78|26.21|23.72|0
1639522800000|2021-12-14 23:00:00|26.26|23.76|26.4|23.88|26.44|23.92|26.18|23.69|0
1639523100000|2021-12-14 23:05:00|26.44|23.92|26.39|23.88|26.44|23.92|26.32|23.81|0
1639523400000|2021-12-14 23:10:00|26.41|23.9|26.71|24.17|26.75|24.2|26.39|23.88|0
1639523700000|2021-12-14 23:15:00|26.75|24.2|26.39|23.88|26.75|24.2|26.39|23.88|0
1639524000000|2021-12-14 23:20:00|26.43|23.91|25.96|23.49|26.59|24.06|25.96|23.49|0
1639524300000|2021-12-14 23:25:00|25.98|23.5|25.69|23.24|26.08|23.59|25.69|23.24|0
1639524600000|2021-12-14 23:30:00|25.72|23.27|25.92|23.45|25.92|23.45|25.53|23.1|0
1639524900000|2021-12-14 23:35:00|25.84|23.38|25.72|23.27|25.96|23.48|25.64|23.2|0
1639525200000|2021-12-14 23:40:00|25.76|23.31|25.99|23.52|26.01|23.53|25.64|23.2|0
1639525500000|2021-12-14 23:45:00|25.95|23.48|26.03|23.55|26.03|23.55|25.91|23.44|0
1639525800000|2021-12-14 23:50:00|26.01|23.53|26.16|23.67|26.22|23.73|25.95|23.48|0
1639526100000|2021-12-14 23:55:00|26.14|23.65|25.99|23.51|26.22|23.73|25.99|23.51|0
1639526400000|2021-12-15 00:00:00|26.07|23.58|26.38|23.87|26.38|23.87|25.91|23.44|0
1639526700000|2021-12-15 00:05:00|26.42|23.9|26.69|24.15|26.77|24.22|26.34|23.83|0
1639527000000|2021-12-15 00:10:00|26.65|24.12|26.61|24.08|26.79|24.24|26.57|24.04|0
1639527300000|2021-12-15 00:15:00|26.57|24.04|26.73|24.18|26.81|24.26|26.57|24.04|0
1639527600000|2021-12-15 00:20:00|26.71|24.17|26.61|24.08|26.71|24.17|26.45|23.93|0
1639527900000|2021-12-15 00:25:00|26.81|24.26|26.93|24.36|26.93|24.36|26.77|24.22|0
1639528200000|2021-12-15 00:30:00|26.89|24.33|27.01|24.43|27.01|24.44|26.81|24.25|0
1639528500000|2021-12-15 00:35:00|27.05|24.47|27.04|24.47|27.09|24.51|26.84|24.29|0
1639528800000|2021-12-15 00:40:00|27|24.43|26.72|24.18|27.04|24.47|26.68|24.14|0
1639529100000|2021-12-15 00:45:00|26.74|24.2|26.72|24.18|26.84|24.29|26.68|24.14|0
1639529400000|2021-12-15 00:50:00|26.68|24.14|26.76|24.21|26.88|24.32|26.64|24.1|0
1639529700000|2021-12-15 00:55:00|26.78|24.23|26.8|24.25|26.92|24.36|26.72|24.17|0
1639530000000|2021-12-15 01:00:00|26.76|24.21|26.64|24.1|26.84|24.28|26.48|23.96|0
1639530300000|2021-12-15 01:05:00|26.6|24.06|26.46|23.94|26.6|24.06|26.44|23.92|0
1639530600000|2021-12-15 01:10:00|26.48|23.96|26.26|23.76|26.52|23.99|26.24|23.74|0
1639530900000|2021-12-15 01:15:00|26.24|23.74|25.92|23.46|26.24|23.74|25.65|23.21|0
1639531200000|2021-12-15 01:20:00|25.96|23.49|26.12|23.63|26.29|23.79|25.92|23.46|0
1639531500000|2021-12-15 01:25:00|26.1|23.61|25.44|23.01|26.16|23.67|25.42|23|0
1639531800000|2021-12-15 01:30:00|25.46|23.03|25.46|23.03|25.69|23.24|25.27|22.86|0
1639532100000|2021-12-15 01:35:00|25.49|23.07|25.84|23.38|25.84|23.38|25.34|22.93|0
1639532400000|2021-12-15 01:40:00|25.88|23.41|25.94|23.47|26.07|23.59|25.84|23.38|0
1639532700000|2021-12-15 01:45:00|25.92|23.45|25.95|23.48|26.11|23.62|25.84|23.38|0
1639533000000|2021-12-15 01:50:00|25.99|23.52|26.05|23.57|26.27|23.77|25.88|23.41|0
1639533300000|2021-12-15 01:55:00|26.03|23.55|26.38|23.87|26.46|23.94|26.03|23.55|0
1639533600000|2021-12-15 02:00:00|26.34|23.83|26.38|23.87|26.62|24.08|26.26|23.76|0
1639533900000|2021-12-15 02:05:00|26.36|23.85|26.26|23.76|26.46|23.94|26.22|23.72|0
1639534200000|2021-12-15 02:10:00|26.22|23.72|26.3|23.79|26.34|23.83|26.12|23.63|0
1639534500000|2021-12-15 02:15:00|26.34|23.83|25.89|23.42|26.42|23.9|25.83|23.37|0
1639534800000|2021-12-15 02:20:00|25.87|23.4|26.06|23.58|26.06|23.58|25.79|23.33|0
1639535100000|2021-12-15 02:25:00|26.02|23.54|25.83|23.37|26.06|23.58|25.67|23.23|0
1639535400000|2021-12-15 02:30:00|25.88|23.42|26.33|23.82|26.37|23.86|25.79|23.33|0
1639535700000|2021-12-15 02:35:00|26.35|23.84|26.57|24.04|26.61|24.07|26.29|23.79|0
1639536000000|2021-12-15 02:40:00|26.45|23.93|26.41|23.89|26.61|24.07|26.33|23.82|0
1639536300000|2021-12-15 02:45:00|26.43|23.91|26.53|24|26.57|24.04|26.33|23.82|0
1639536600000|2021-12-15 02:50:00|26.49|23.96|26.6|24.07|26.72|24.18|26.49|23.96|0
1639536900000|2021-12-15 02:55:00|26.64|24.11|26.64|24.1|26.72|24.18|26.48|23.96|0
1639537200000|2021-12-15 03:00:00|26.68|24.14|26.72|24.18|26.84|24.28|26.64|24.1|0
1639537500000|2021-12-15 03:05:00|26.7|24.16|26.76|24.21|26.76|24.21|26.68|24.14|0
1639537800000|2021-12-15 03:10:00|26.72|24.17|26.9|24.33|27|24.43|26.68|24.14|0
1639538100000|2021-12-15 03:15:00|26.92|24.35|26.73|24.19|26.92|24.35|26.62|24.08|0
1639538400000|2021-12-15 03:20:00|26.8|24.24|26.83|24.28|26.87|24.32|26.76|24.21|0
1639538700000|2021-12-15 03:25:00|26.81|24.26|26.67|24.13|26.81|24.26|26.65|24.11|0
1639539000000|2021-12-15 03:30:00|26.69|24.15|26.67|24.13|26.79|24.24|26.67|24.13|0
1639539300000|2021-12-15 03:35:00|26.69|24.15|26.81|24.26|26.85|24.29|26.67|24.13|0
1639539600000|2021-12-15 03:40:00|26.79|24.24|26.87|24.31|26.87|24.31|26.79|24.24|0
1639539900000|2021-12-15 03:45:00|26.91|24.34|27.03|24.45|27.07|24.49|26.87|24.31|0
1639540200000|2021-12-15 03:50:00|26.99|24.42|27.07|24.49|27.11|24.52|26.99|24.42|0
1639540500000|2021-12-15 03:55:00|27.11|24.52|27.02|24.45|27.11|24.52|26.98|24.41|0
1639540800000|2021-12-15 04:00:00|27.06|24.49|27.02|24.45|27.1|24.52|27.02|24.45|0
1639541100000|2021-12-15 04:05:00|26.98|24.41|27.06|24.48|27.06|24.48|26.98|24.41|0
1639541400000|2021-12-15 04:10:00|27.02|24.45|27.02|24.45|27.04|24.46|26.98|24.41|0
1639541700000|2021-12-15 04:15:00|26.96|24.39|27.1|24.52|27.14|24.55|26.96|24.39|0
1639542000000|2021-12-15 04:20:00|27.06|24.48|26.98|24.41|27.1|24.52|26.94|24.37|0
1639542300000|2021-12-15 04:25:00|26.95|24.39|26.81|24.26|26.98|24.41|26.77|24.22|0
1639542600000|2021-12-15 04:30:00|26.85|24.3|27.01|24.44|27.01|24.44|26.81|24.26|0
1639542900000|2021-12-15 04:35:00|27.05|24.48|27.05|24.48|27.09|24.51|26.97|24.4|0
1639543200000|2021-12-15 04:40:00|27.09|24.47|27.05|24.47|27.13|24.55|27.05|24.47|0
1639543500000|2021-12-15 04:45:00|27.01|24.44|27.09|24.51|27.09|24.51|27.01|24.44|0
1639543800000|2021-12-15 04:50:00|27.05|24.47|26.97|24.4|27.09|24.51|26.97|24.4|0
1639544100000|2021-12-15 04:55:00|27.01|24.43|26.96|24.4|27.05|24.47|26.92|24.36|0
1639544400000|2021-12-15 05:00:00|26.98|24.41|27.04|24.47|27.04|24.47|26.88|24.32|0
1639544700000|2021-12-15 05:05:00|27|24.43|26.72|24.18|27.02|24.45|26.72|24.18|0
1639545000000|2021-12-15 05:10:00|26.68|24.14|26.6|24.07|26.68|24.14|26.48|23.96|0
1639545300000|2021-12-15 05:15:00|26.64|24.1|26.6|24.07|26.76|24.21|26.6|24.07|0
1639545600000|2021-12-15 05:20:00|26.58|24.05|26.62|24.08|26.64|24.1|26.44|23.92|0
1639545900000|2021-12-15 05:25:00|26.6|24.06|26.84|24.28|26.84|24.28|26.6|24.06|0
1639546200000|2021-12-15 05:30:00|26.8|24.24|27.12|24.53|27.12|24.53|26.76|24.21|0
1639546500000|2021-12-15 05:35:00|27.03|24.46|27.03|24.46|27.07|24.5|26.97|24.4|0
1639546800000|2021-12-15 05:40:00|27.05|24.48|27.03|24.46|27.11|24.53|27.03|24.46|0
1639547100000|2021-12-15 05:45:00|27.05|24.47|27.11|24.53|27.11|24.53|27.03|24.46|0
1639547400000|2021-12-15 05:50:00|27.07|24.49|27.11|24.53|27.11|24.53|27.07|24.49|0
1639547700000|2021-12-15 05:55:00|27.07|24.49|26.99|24.42|27.27|24.67|26.95|24.38|0
1639548000000|2021-12-15 06:00:00|27.19|24.6|27.39|24.79|27.46|24.86|26.99|24.42|0
1639548300000|2021-12-15 06:05:00|27.37|24.77|27.27|24.67|27.46|24.86|27.23|24.63|0
1639548600000|2021-12-15 06:10:00|27.29|24.69|27.22|24.63|27.36|24.76|27.06|24.49|0
1639548900000|2021-12-15 06:15:00|27.26|24.67|27.1|24.52|27.36|24.76|27.08|24.5|0
1639549200000|2021-12-15 06:20:00|27.14|24.56|26.9|24.34|27.18|24.59|26.86|24.3|0
1639549500000|2021-12-15 06:25:00|26.88|24.32|26.86|24.3|26.94|24.37|26.82|24.26|0
1639549800000|2021-12-15 06:30:00|26.9|24.34|26.18|23.69|26.94|24.37|26.18|23.69|0
1639550100000|2021-12-15 06:35:00|26.14|23.65|26.28|23.77|26.28|23.78|26.04|23.56|0
1639550400000|2021-12-15 06:40:00|26.3|23.79|26.14|23.65|26.39|23.88|26.06|23.58|0
1639550700000|2021-12-15 06:45:00|26.1|23.61|26.29|23.79|26.3|23.79|26.1|23.61|0
1639551000000|2021-12-15 06:50:00|26.27|23.77|25.86|23.4|26.29|23.79|25.86|23.4|0
1639551300000|2021-12-15 06:55:00|25.9|23.43|25.86|23.4|25.92|23.45|25.67|23.22|0
1639551600000|2021-12-15 07:00:00|25.78|23.33|25.34|22.92|26.06|23.57|25.2|22.8|0
1639551900000|2021-12-15 07:05:00|25.32|22.91|25.51|23.08|25.63|23.19|25.32|22.91|0
1639552200000|2021-12-15 07:10:00|25.47|23.05|25.55|23.11|25.59|23.15|25.22|22.82|0
1639552500000|2021-12-15 07:15:00|25.57|23.13|25.62|23.18|25.72|23.27|25.43|23.01|0
1639552800000|2021-12-15 07:20:00|25.7|23.25|25.78|23.32|25.85|23.39|25.54|23.11|0
1639553100000|2021-12-15 07:25:00|25.79|23.34|25.7|23.25|25.81|23.36|25.54|23.11|0
1639553400000|2021-12-15 07:30:00|25.66|23.21|25.77|23.32|25.77|23.32|25.58|23.14|0
1639553700000|2021-12-15 07:35:00|25.97|23.49|26.36|23.85|26.44|23.92|25.81|23.35|0
1639554000000|2021-12-15 07:40:00|26.42|23.9|26.57|24.04|26.67|24.13|26.36|23.85|0
1639554300000|2021-12-15 07:45:00|26.63|24.1|26.69|24.15|26.79|24.24|26.49|23.97|0
1639554600000|2021-12-15 07:50:00|26.67|24.13|26.67|24.13|26.75|24.2|26.47|23.95|0
1639554900000|2021-12-15 07:55:00|26.63|24.1|26.31|23.81|26.67|24.13|26.27|23.77|0
1639555200000|2021-12-15 08:00:00|26.27|23.77|26.87|24.31|27.17|24.58|26.27|23.77|0
1639555500000|2021-12-15 08:05:00|26.76|24.56|26.96|24.76|27.11|24.91|26.61|24.41|0
1639555800000|2021-12-15 08:10:00|26.99|24.79|26.69|24.49|27.03|24.83|26.57|24.37|0
1639556100000|2021-12-15 08:15:00|26.76|24.56|27.11|24.91|27.11|24.91|26.57|24.37|0
1639556400000|2021-12-15 08:20:00|27.15|24.95|26.93|24.73|27.18|24.98|26.84|24.64|0
1639556700000|2021-12-15 08:25:00|26.95|24.75|26.45|24.25|26.99|24.79|26.45|24.25|0
1639557000000|2021-12-15 08:30:00|26.42|24.22|26.3|24.1|26.6|24.4|26.26|24.06|0
1639557300000|2021-12-15 08:35:00|26.34|24.14|26.19|23.99|26.45|24.25|26.04|23.84|0
1639557600000|2021-12-15 08:40:00|26.15|23.95|26.34|24.14|26.37|24.17|25.98|23.78|0
1639557900000|2021-12-15 08:45:00|26.37|24.17|26.26|24.06|26.52|24.32|26.22|24.02|0
1639558200000|2021-12-15 08:50:00|26.22|24.02|26.85|24.65|26.87|24.67|26.2|24|0
1639558500000|2021-12-15 08:55:00|26.83|24.63|26.37|24.17|26.87|24.67|26.33|24.13|0
1639558800000|2021-12-15 09:00:00|26.35|24.15|26.4|24.2|26.63|24.43|26.35|24.15|0
1639559100000|2021-12-15 09:05:00|26.44|24.24|26.25|24.05|26.5|24.3|26.18|23.98|0
1639559400000|2021-12-15 09:10:00|26.29|24.09|25.73|23.53|26.33|24.13|25.73|23.53|0
1639559700000|2021-12-15 09:15:00|25.69|23.49|25.38|23.18|25.82|23.62|25.36|23.16|0
1639560000000|2021-12-15 09:20:00|25.36|23.16|25.17|22.97|25.39|23.19|25.17|22.97|0
1639560300000|2021-12-15 09:25:00|25.28|23.08|25.03|22.83|25.28|23.08|24.74|22.54|0
1639560600000|2021-12-15 09:30:00|24.94|22.74|25.54|23.34|25.61|23.41|24.94|22.74|0
1639560900000|2021-12-15 09:35:00|25.5|23.3|25.61|23.41|25.8|23.6|25.46|23.26|0
1639561200000|2021-12-15 09:40:00|25.57|23.37|25.5|23.3|25.68|23.48|25.28|23.08|0
1639561500000|2021-12-15 09:45:00|25.46|23.26|25.57|23.37|25.68|23.48|25.46|23.26|0
1639561800000|2021-12-15 09:50:00|25.59|23.39|25.35|23.15|25.72|23.52|25.35|23.15|0
1639562100000|2021-12-15 09:55:00|25.31|23.11|25.42|23.22|25.68|23.48|25.31|23.11|0
1639562400000|2021-12-15 10:00:00|25.38|23.18|25.53|23.33|25.6|23.4|25.24|23.04|0
1639562700000|2021-12-15 10:05:00|25.55|23.35|25.49|23.29|25.6|23.4|25.49|23.29|0
1639563000000|2021-12-15 10:10:00|25.53|23.33|25.31|23.11|25.53|23.33|25.27|23.07|0
1639563300000|2021-12-15 10:15:00|25.34|23.14|25.6|23.4|25.71|23.51|25.34|23.14|0
1639563600000|2021-12-15 10:20:00|25.56|23.36|25.52|23.32|25.64|23.44|25.41|23.21|0
1639563900000|2021-12-15 10:25:00|25.56|23.36|25.8|23.6|25.82|23.62|25.54|23.34|0
1639564200000|2021-12-15 10:30:00|25.82|23.62|25.71|23.51|25.98|23.78|25.67|23.47|0
1639564500000|2021-12-15 10:35:00|25.63|23.43|25.74|23.54|25.78|23.58|25.63|23.43|0
1639564800000|2021-12-15 10:40:00|25.7|23.5|25.93|23.73|25.93|23.73|25.63|23.43|0
1639565100000|2021-12-15 10:45:00|25.81|23.61|25.81|23.61|25.93|23.73|25.7|23.5|0
1639565400000|2021-12-15 10:50:00|25.74|23.54|25.81|23.61|25.85|23.65|25.66|23.46|0
1639565700000|2021-12-15 10:55:00|25.83|23.63|26.15|23.95|26.18|23.98|25.59|23.39|0
1639566000000|2021-12-15 11:00:00|26.18|23.98|25.81|23.61|26.22|24.02|25.77|23.57|0
1639566300000|2021-12-15 11:05:00|25.83|23.63|25.73|23.53|25.96|23.76|25.7|23.5|0
1639566600000|2021-12-15 11:10:00|25.69|23.49|25.55|23.35|25.73|23.53|25.47|23.27|0
1639566900000|2021-12-15 11:15:00|25.58|23.38|25.47|23.27|25.69|23.49|25.47|23.27|0
1639567200000|2021-12-15 11:20:00|25.49|23.29|25.25|23.05|25.49|23.29|24.85|22.65|0
1639567500000|2021-12-15 11:25:00|25.29|23.09|25.36|23.16|25.43|23.23|25.25|23.05|0
1639567800000|2021-12-15 11:30:00|25.32|23.12|24.92|22.72|25.32|23.12|24.88|22.68|0
1639568100000|2021-12-15 11:35:00|24.88|22.68|25.14|22.94|25.17|22.97|24.85|22.65|0
1639568400000|2021-12-15 11:40:00|25.12|22.92|25.21|23.01|25.32|23.12|25.1|22.9|0
1639568700000|2021-12-15 11:45:00|25.17|22.97|25.37|23.17|25.39|23.19|25.13|22.93|0
1639569000000|2021-12-15 11:50:00|25.39|23.19|25.39|23.19|25.52|23.32|25.32|23.12|0
1639569300000|2021-12-15 11:55:00|25.42|23.22|25.39|23.19|25.53|23.33|25.35|23.15|0
1639569600000|2021-12-15 12:00:00|25.42|23.22|25.49|23.29|25.75|23.55|25.42|23.22|0
1639569900000|2021-12-15 12:05:00|25.46|23.26|25.64|23.44|25.64|23.44|25.42|23.22|0
1639570200000|2021-12-15 12:10:00|25.6|23.4|25.79|23.59|25.83|23.63|25.57|23.37|0
1639570500000|2021-12-15 12:15:00|25.82|23.62|26.01|23.81|26.16|23.96|25.79|23.59|0
1639570800000|2021-12-15 12:20:00|25.97|23.77|25.62|23.42|25.97|23.77|25.56|23.36|0
1639571100000|2021-12-15 12:25:00|25.6|23.4|26.04|23.84|26.06|23.86|25.6|23.4|0
1639571400000|2021-12-15 12:30:00|26.08|23.88|26.12|23.92|26.19|23.99|26.01|23.81|0
1639571700000|2021-12-15 12:35:00|26.08|23.88|25.89|23.69|26.12|23.92|25.89|23.69|0
1639572000000|2021-12-15 12:40:00|25.93|23.73|26.04|23.84|26.04|23.84|25.89|23.69|0
1639572300000|2021-12-15 12:45:00|26|23.8|25.93|23.73|26.3|24.1|25.74|23.54|0
1639572600000|2021-12-15 12:50:00|25.96|23.76|25.67|23.47|25.96|23.76|25.59|23.39|0
1639572900000|2021-12-15 12:55:00|25.68|23.48|25.63|23.43|25.81|23.61|25.52|23.32|0
1639573200000|2021-12-15 13:00:00|25.59|23.39|25.7|23.5|25.96|23.76|25.53|23.33|0
1639573500000|2021-12-15 13:05:00|25.68|23.48|25.29|23.09|25.81|23.61|25.07|22.87|0
1639573800000|2021-12-15 13:10:00|25.33|23.13|25.81|23.61|25.84|23.64|25.33|23.13|0
1639574100000|2021-12-15 13:15:00|25.83|23.63|25.96|23.76|25.96|23.76|25.73|23.53|0
1639574400000|2021-12-15 13:20:00|25.99|23.79|25.95|23.75|26.33|24.13|25.92|23.72|0
1639574700000|2021-12-15 13:25:00|25.99|23.79|25.9|23.7|26.07|23.87|25.82|23.62|0
1639575000000|2021-12-15 13:30:00|25.86|23.66|26.1|23.9|26.67|24.47|25.8|23.6|0
1639575300000|2021-12-15 13:35:00|26.06|23.86|26.06|23.86|26.14|23.94|25.76|23.56|0
1639575600000|2021-12-15 13:40:00|26.02|23.82|25.58|23.38|26.02|23.82|25.54|23.34|0
1639575900000|2021-12-15 13:45:00|25.61|23.41|25.76|23.56|25.95|23.75|25.58|23.38|0
1639576200000|2021-12-15 13:50:00|25.8|23.6|25.68|23.48|25.91|23.71|25.61|23.41|0
1639576500000|2021-12-15 13:55:00|25.72|23.52|25.61|23.41|25.8|23.6|25.32|23.12|0
1639576800000|2021-12-15 14:00:00|25.54|23.34|25.83|23.63|25.87|23.67|25.24|23.04|0
1639577100000|2021-12-15 14:05:00|25.79|23.59|26.05|23.85|26.09|23.89|25.64|23.44|0
1639577400000|2021-12-15 14:10:00|26.02|23.82|25.86|23.66|26.05|23.85|25.72|23.52|0
1639577700000|2021-12-15 14:15:00|25.9|23.7|25.94|23.74|26.01|23.81|25.79|23.59|0
1639578000000|2021-12-15 14:20:00|25.98|23.78|25.86|23.66|26.2|24|25.86|23.66|0
1639578300000|2021-12-15 14:25:00|25.9|23.7|25.79|23.59|25.97|23.77|25.71|23.51|0
1639578600000|2021-12-15 14:30:00|25.82|23.62|24.98|22.78|26.31|24.11|24.94|22.74|0
1639578900000|2021-12-15 14:35:00|24.94|22.74|25.7|23.5|25.78|23.58|24.45|22.25|0
1639579200000|2021-12-15 14:40:00|25.55|23.35|25.78|23.58|26.29|24.09|24.93|22.73|0
1639579500000|2021-12-15 14:45:00|25.85|23.65|24.95|22.75|26.18|23.98|24.87|22.67|0
1639579800000|2021-12-15 14:50:00|25.05|22.85|24.98|22.78|25.19|22.99|24.66|22.46|0
1639580100000|2021-12-15 14:55:00|25.05|22.85|24.98|22.78|25.37|23.17|24.77|22.57|0
1639580400000|2021-12-15 15:00:00|25.03|22.83|25.37|23.17|25.55|23.35|24.31|22.11|0
1639580700000|2021-12-15 15:05:00|25.26|23.06|25.19|22.99|25.7|23.5|25.19|22.99|0
1639581000000|2021-12-15 15:10:00|25.15|22.95|25.15|22.95|25.66|23.46|24.9|22.7|0
1639581300000|2021-12-15 15:15:00|25.26|23.06|25.01|22.81|25.58|23.38|24.9|22.7|0
1639581600000|2021-12-15 15:20:00|24.94|22.74|25.29|23.09|25.73|23.53|24.94|22.74|0
1639581900000|2021-12-15 15:25:00|25.33|23.13|25.4|23.2|25.51|23.31|25.18|22.98|0
1639582200000|2021-12-15 15:30:00|25.42|23.22|25.8|23.6|25.84|23.64|25.29|23.09|0
1639582500000|2021-12-15 15:35:00|25.76|23.56|26.65|24.45|26.65|24.45|25.76|23.56|0
1639582800000|2021-12-15 15:40:00|26.61|24.41|25.42|23.22|26.88|24.68|25.42|23.22|0
1639583100000|2021-12-15 15:45:00|25.39|23.19|24.66|22.46|25.46|23.26|24.66|22.46|0
1639583400000|2021-12-15 15:50:00|24.77|22.57|24.45|22.25|24.81|22.61|24.41|22.21|0
1639583700000|2021-12-15 15:55:00|24.5|22.3|25.54|23.34|25.61|23.41|24.24|22.04|0
1639584000000|2021-12-15 16:00:00|25.61|23.41|25.79|23.59|26.01|23.81|25.28|23.08|0
1639584300000|2021-12-15 16:05:00|25.75|23.55|25.21|23.01|25.83|23.63|25.21|23.01|0
1639584600000|2021-12-15 16:10:00|25.17|22.97|24.89|22.69|25.39|23.19|24.78|22.58|0
1639584900000|2021-12-15 16:15:00|24.85|22.65|24.5|22.3|24.99|22.79|24.43|22.23|0
1639585200000|2021-12-15 16:20:00|24.53|22.33|25.59|23.39|25.66|23.46|24.32|22.12|0
1639585500000|2021-12-15 16:25:00|25.62|23.42|25.3|23.1|25.84|23.64|25.23|23.03|0
1639585800000|2021-12-15 16:30:00|25.26|23.06|25.15|22.95|25.62|23.42|24.4|22.2|0
1639586100000|2021-12-15 16:35:00|25.12|22.92|25.04|22.84|25.29|23.09|24.8|22.6|0
1639586400000|2021-12-15 16:40:00|25.08|22.88|25.22|23.02|25.29|23.09|24.73|22.53|0
1639586700000|2021-12-15 16:45:00|25.26|23.06|25.58|23.38|25.65|23.45|25.08|22.88|0
1639587000000|2021-12-15 16:50:00|25.54|23.34|25.76|23.56|25.83|23.63|25.25|23.05|0
1639587300000|2021-12-15 16:55:00|25.72|23.52|25.65|23.45|25.9|23.7|25.43|23.23|0
1639587600000|2021-12-15 17:00:00|25.57|23.37|26.04|23.84|26.12|23.92|25.5|23.3|0
1639587900000|2021-12-15 17:05:00|26.08|23.88|25.5|23.3|26.12|23.92|25.36|23.16|0
1639588200000|2021-12-15 17:10:00|25.57|23.37|25.43|23.23|25.68|23.48|25.39|23.19|0
1639588500000|2021-12-15 17:15:00|25.5|23.3|24.96|22.76|25.5|23.3|24.96|22.76|0
1639588800000|2021-12-15 17:20:00|25|22.8|25.17|22.97|25.32|23.12|24.93|22.73|0
1639589100000|2021-12-15 17:25:00|25.21|23.01|26.52|24.32|26.52|24.32|25.14|22.94|0
1639589400000|2021-12-15 17:30:00|26.48|24.28|26.7|24.5|26.7|24.5|26.29|24.09|0
1639589700000|2021-12-15 17:35:00|26.66|24.46|26.33|24.13|26.81|24.61|26.33|24.13|0
1639590000000|2021-12-15 17:40:00|26.36|24.16|26|23.8|26.4|24.2|25.96|23.76|0
1639590300000|2021-12-15 17:45:00|26.03|23.83|26.07|23.87|26.33|24.13|25.85|23.65|0
1639590600000|2021-12-15 17:50:00|26.1|23.9|26.73|24.53|26.73|24.53|26.07|23.87|0
1639590900000|2021-12-15 17:55:00|26.69|24.49|26.04|23.84|27.2|25|25.82|23.62|0
1639591200000|2021-12-15 18:00:00|26|23.8|25.71|23.51|26.08|23.88|25.71|23.51|0
1639591500000|2021-12-15 18:05:00|25.67|23.47|26.26|24.06|26.33|24.13|25.67|23.47|0
1639591800000|2021-12-15 18:10:00|26.3|24.1|26|23.8|26.3|24.1|25.74|23.54|0
1639592100000|2021-12-15 18:15:00|25.96|23.76|26.18|23.98|26.26|24.06|25.74|23.54|0
1639592400000|2021-12-15 18:20:00|26.15|23.95|25.92|23.72|26.15|23.95|25.78|23.58|0
1639592700000|2021-12-15 18:25:00|25.89|23.69|25.96|23.76|26.11|23.91|25.74|23.54|0
1639593000000|2021-12-15 18:30:00|26|23.8|26.21|24.01|26.48|24.28|25.85|23.65|0
1639593300000|2021-12-15 18:35:00|26.25|24.05|26.14|23.94|26.47|24.27|26.07|23.87|0
1639593600000|2021-12-15 18:40:00|26.1|23.9|26.47|24.27|26.47|24.27|25.85|23.65|0
1639593900000|2021-12-15 18:45:00|26.43|24.23|26.1|23.9|26.51|24.31|26.06|23.86|0
1639594200000|2021-12-15 18:50:00|26.14|23.94|25.7|23.5|26.21|24.01|25.55|23.35|0
1639594500000|2021-12-15 18:55:00|25.73|23.53|26.67|24.47|26.8|24.6|25.7|23.5|0
1639594800000|2021-12-15 19:00:00|26.37|24.17|28.15|25.95|28.27|26.07|24.13|21.93|0
1639595100000|2021-12-15 19:05:00|28.58|26.38|26.06|23.86|30.11|27.91|24.69|22.49|0
1639595400000|2021-12-15 19:10:00|26.1|23.9|27.58|25.38|27.66|25.46|25.61|23.41|0
1639595700000|2021-12-15 19:15:00|27.56|25.36|27.42|25.22|27.62|25.42|26.75|24.55|0
1639596000000|2021-12-15 19:20:00|27.36|25.16|25.72|23.52|27.54|25.34|25.57|23.37|0
1639596300000|2021-12-15 19:25:00|25.57|23.37|24.94|22.74|25.61|23.41|23.86|21.66|0
1639596600000|2021-12-15 19:30:00|24.9|22.7|24.63|22.43|25.61|23.41|24.25|22.05|0
1639596900000|2021-12-15 19:35:00|24.65|22.45|26.67|24.47|26.86|24.66|24.54|22.34|0
1639597200000|2021-12-15 19:40:00|26.55|24.35|25.98|23.78|27.65|25.45|25.79|23.59|0
1639597500000|2021-12-15 19:45:00|26.13|23.93|26.43|24.23|27.41|25.21|25.94|23.74|0
1639597800000|2021-12-15 19:50:00|25.9|23.7|27.65|25.45|27.65|25.45|25.68|23.48|0
1639598100000|2021-12-15 19:55:00|27.61|25.41|26.36|24.16|28.01|25.81|26.09|23.89|0
1639598400000|2021-12-15 20:00:00|26.55|24.35|27.44|25.24|27.92|25.72|26.39|24.19|0
1639598700000|2021-12-15 20:05:00|27.52|25.32|30.2|28|30.29|28.09|27.33|25.13|0
1639599000000|2021-12-15 20:10:00|30.12|27.92|31.02|28.82|31.02|28.82|29.73|27.53|0
1639599300000|2021-12-15 20:15:00|30.8|28.6|27.44|25.24|35.5|33.3|27.03|24.83|0
1639599600000|2021-12-15 20:20:00|27.57|25.37|27.08|24.88|28.84|26.64|27.04|24.84|0
1639599900000|2021-12-15 20:25:00|27.25|25.05|27.75|25.55|27.84|25.64|26.59|24.39|0
1639600200000|2021-12-15 20:30:00|27.88|25.68|27.79|25.59|28.18|25.98|27.04|24.84|0
1639600500000|2021-12-15 20:35:00|27.69|25.49|28.78|26.58|28.87|26.67|27.69|25.49|0
1639600800000|2021-12-15 20:40:00|28.74|26.54|26.75|24.55|29.04|26.84|26.6|24.4|0
1639601100000|2021-12-15 20:45:00|26.91|24.71|25.7|23.5|27.12|24.92|25.58|23.38|0
1639601400000|2021-12-15 20:50:00|26.12|23.92|29.91|27.71|30.09|27.89|26.12|23.92|0
1639601700000|2021-12-15 20:55:00|29.82|27.62|31.46|29.26|32.25|30.05|29.82|27.62|0
1639602000000|2021-12-15 21:00:00|31.78|29.58|32.29|30.09|32.48|30.28|31.23|29.03|0
1639602300000|2021-12-15 21:05:00|32.34|30.14|32.15|29.95|32.72|30.52|31.83|29.63|0
1639602600000|2021-12-15 21:10:00|32.11|29.91|31.87|29.67|32.15|29.95|31.83|29.63|0
1639602900000|2021-12-15 21:15:00|32.21|29.61|31.91|29.31|32.21|29.61|31.91|29.31|0
1639603200000|2021-12-15 21:20:00|31.93|29.33|32.21|29.61|32.26|29.66|31.84|29.24|0
1639603500000|2021-12-15 21:25:00|32.16|29.56|32.3|29.7|32.3|29.7|32.11|29.51|0
1639603800000|2021-12-15 21:30:00|32.25|29.65|32.07|29.47|32.3|29.7|31.97|29.37|0
1639604100000|2021-12-15 21:35:00|32.11|29.51|32.16|29.56|32.2|29.6|31.93|29.33|0
1639604400000|2021-12-15 21:40:00|32.11|29.51|32.25|29.65|32.34|29.74|32.06|29.46|0
1639604700000|2021-12-15 21:45:00|32.3|29.7|32.29|29.69|32.53|29.93|32.25|29.65|0
1639605000000|2021-12-15 21:50:00|32.39|29.79|32.31|29.71|32.39|29.79|32.29|29.69|0
1639605300000|2021-12-15 21:55:00|32.29|29.69|32.31|29.71|32.53|29.93|32.29|29.69|0
1639605600000|2021-12-15 22:00:00|32.32|29.72|32.39|29.79|32.45|29.85|32.29|29.69|0
1639605900000|2021-12-15 22:05:00|32.41|29.81|32.37|29.77|32.41|29.81|32.32|29.72|0
1639606200000|2021-12-15 22:10:00|32.44|29.84|32.41|29.81|32.44|29.84|32.36|29.76|0
1639606500000|2021-12-15 22:15:00|32.39|29.79|32.43|29.83|32.45|29.85|32.39|29.79|0
1639606800000|2021-12-15 22:20:00|32.44|29.84|32.54|29.94|32.54|29.94|32.44|29.84|0
1639607100000|2021-12-15 22:25:00|32.47|29.87|32.43|29.83|32.51|29.91|32.39|29.79|0
1639607400000|2021-12-15 22:30:00|32.39|29.79|32.43|29.83|32.43|29.83|32.38|29.78|0
1639607700000|2021-12-15 22:35:00|32.42|29.82|32.5|29.9|32.51|29.91|32.42|29.82|0
1639608000000|2021-12-15 22:40:00|32.51|29.91|32.52|29.92|32.52|29.92|32.49|29.89|0
1639608300000|2021-12-15 22:45:00|32.49|29.89|32.49|29.89|32.54|29.94|32.49|29.89|0
1639608600000|2021-12-15 22:50:00|32.5|29.9|32.43|29.83|32.5|29.9|32.43|29.83|0
1639608900000|2021-12-15 22:55:00|32.42|29.82|32.38|29.78|32.42|29.82|32.38|29.78|0
1639609200000|2021-12-15 23:00:00|32.25|29.65|33.07|30.47|33.26|30.66|32.18|29.58|0
1639609500000|2021-12-15 23:05:00|33.12|30.52|33.12|30.52|33.45|30.85|33.02|30.42|0
1639609800000|2021-12-15 23:10:00|33.16|30.56|33.64|31.04|33.69|31.09|32.97|30.37|0
1639610100000|2021-12-15 23:15:00|33.59|30.99|33.88|31.28|33.88|31.28|33.45|30.85|0
1639610400000|2021-12-15 23:20:00|33.83|31.23|33.83|31.23|34.08|31.48|33.69|31.09|0
1639610700000|2021-12-15 23:25:00|33.88|31.28|33.73|31.13|33.93|31.33|33.64|31.04|0
1639611000000|2021-12-15 23:30:00|33.78|31.18|33.83|31.23|34|31.4|33.68|31.08|0
1639611300000|2021-12-15 23:35:00|32.97|30.37|32.92|30.32|33.18|30.58|32.92|30.32|0
1639611600000|2021-12-15 23:40:00|32.96|30.36|33.11|30.51|33.2|30.6|32.92|30.32|0
1639611900000|2021-12-15 23:45:00|33.01|30.41|33.51|30.91|33.53|30.93|33.01|30.41|0
1639612200000|2021-12-15 23:50:00|33.53|30.93|33.2|30.6|33.61|31.01|33.01|30.41|0
1639612500000|2021-12-15 23:55:00|33.17|30.57|33.29|30.69|33.31|30.71|33.1|30.5|0
1639612800000|2021-12-16 00:00:00|33.27|30.67|32.44|29.84|33.27|30.67|32.37|29.77|0
1639613100000|2021-12-16 00:05:00|32.48|29.88|32.3|29.7|32.72|30.12|32.18|29.58|0
1639613400000|2021-12-16 00:10:00|32.25|29.65|32.2|29.6|32.62|30.02|32.16|29.56|0
1639613700000|2021-12-16 00:15:00|32.25|29.65|32.15|29.55|32.58|29.98|32.01|29.41|0
1639614000000|2021-12-16 00:20:00|32.11|29.51|32.38|29.78|32.38|29.78|32.01|29.41|0
1639614300000|2021-12-16 00:25:00|32.43|29.83|32.24|29.64|32.43|29.83|32.1|29.5|0
1639614600000|2021-12-16 00:30:00|32.34|29.74|32.57|29.97|32.62|30.02|32.15|29.55|0
1639614900000|2021-12-16 00:35:00|32.52|29.92|32.71|30.11|32.71|30.11|32.47|29.87|0
1639615200000|2021-12-16 00:40:00|32.68|30.08|32.9|30.3|33.04|30.44|32.68|30.08|0
1639615500000|2021-12-16 00:45:00|32.94|30.34|32.94|30.34|33.04|30.44|32.87|30.27|0
1639615800000|2021-12-16 00:50:00|32.99|30.39|32.66|30.06|33.04|30.44|32.61|30.01|0
1639616100000|2021-12-16 00:55:00|32.63|30.03|32.42|29.82|32.7|30.1|32.4|29.8|0
1639616400000|2021-12-16 01:00:00|32.37|29.77|32.72|30.12|32.8|30.2|32.33|29.73|0
1639616700000|2021-12-16 01:05:00|32.7|30.1|32.32|29.72|32.7|30.1|32.32|29.72|0
1639617000000|2021-12-16 01:10:00|32.35|29.75|32.65|30.05|32.7|30.1|32.32|29.72|0
1639617300000|2021-12-16 01:15:00|32.67|30.07|32.32|29.72|32.7|30.1|32.27|29.67|0
1639617600000|2021-12-16 01:20:00|32.3|29.7|32.79|30.19|32.86|30.26|32.3|29.7|0
1639617900000|2021-12-16 01:25:00|32.74|30.14|32.69|30.09|32.76|30.16|32.6|30|0
1639618200000|2021-12-16 01:30:00|32.74|30.14|33.14|30.54|33.17|30.57|32.72|30.12|0
1639618500000|2021-12-16 01:35:00|33.17|30.57|32.71|30.11|33.21|30.61|32.64|30.04|0
1639618800000|2021-12-16 01:40:00|32.69|30.09|32.59|29.99|32.83|30.23|32.5|29.9|0
1639619100000|2021-12-16 01:45:00|32.55|29.95|31.85|29.25|32.55|29.95|31.8|29.2|0
1639619400000|2021-12-16 01:50:00|31.8|29.2|31.48|28.88|31.94|29.34|31.34|28.74|0
1639619700000|2021-12-16 01:55:00|31.43|28.83|31.48|28.88|31.73|29.13|31.25|28.65|0
1639620000000|2021-12-16 02:00:00|31.61|29.01|31.86|29.26|31.94|29.34|31.57|28.97|0
1639620300000|2021-12-16 02:05:00|31.89|29.29|31.75|29.15|31.93|29.33|31.66|29.06|0
1639620600000|2021-12-16 02:10:00|31.72|29.12|31.98|29.38|31.98|29.38|31.68|29.08|0
1639620900000|2021-12-16 02:15:00|32.02|29.42|32.63|30.03|32.77|30.17|32.02|29.42|0
1639621200000|2021-12-16 02:20:00|32.61|30.01|32.68|30.08|32.77|30.17|32.58|29.98|0
1639621500000|2021-12-16 02:25:00|32.63|30.03|32.63|30.03|32.7|30.1|32.56|29.96|0
1639621800000|2021-12-16 02:30:00|32.58|29.98|32.34|29.74|32.58|29.98|32.34|29.74|0
1639622100000|2021-12-16 02:35:00|32.39|29.79|32.3|29.7|32.39|29.79|32.2|29.6|0
1639622400000|2021-12-16 02:40:00|32.25|29.65|32.25|29.65|32.3|29.7|32.11|29.51|0
1639622700000|2021-12-16 02:45:00|32.27|29.67|32.15|29.55|32.48|29.88|32.11|29.51|0
1639623000000|2021-12-16 02:50:00|32.13|29.53|32.29|29.69|32.38|29.78|32.06|29.46|0
1639623300000|2021-12-16 02:55:00|32.24|29.64|32.48|29.88|32.62|30.02|32.2|29.6|0
1639623600000|2021-12-16 03:00:00|32.45|29.85|32.43|29.83|32.52|29.92|32.33|29.73|0
1639623900000|2021-12-16 03:05:00|32.4|29.8|32.71|30.11|32.71|30.11|32.38|29.78|0
1639624200000|2021-12-16 03:10:00|32.76|30.16|32.47|29.87|32.78|30.18|32.38|29.78|0
1639624500000|2021-12-16 03:15:00|32.52|29.92|32.54|29.94|32.61|30.01|32.42|29.82|0
1639624800000|2021-12-16 03:20:00|32.52|29.92|32.52|29.92|32.7|30.1|32.47|29.87|0
1639625100000|2021-12-16 03:25:00|32.54|29.94|32.42|29.82|32.56|29.96|32.28|29.68|0
1639625400000|2021-12-16 03:30:00|32.37|29.77|32.56|29.96|32.7|30.1|32.33|29.73|0
1639625700000|2021-12-16 03:35:00|32.65|30.05|32.89|30.29|33.03|30.43|32.61|30.01|0
1639626000000|2021-12-16 03:40:00|32.84|30.24|32.79|30.19|32.89|30.29|32.74|30.14|0
1639626300000|2021-12-16 03:45:00|32.74|30.14|32.89|30.29|32.93|30.33|32.74|30.14|0
1639626600000|2021-12-16 03:50:00|32.88|30.28|32.74|30.14|33.03|30.43|32.74|30.14|0
1639626900000|2021-12-16 03:55:00|32.76|30.16|32.88|30.28|33.02|30.42|32.74|30.14|0
1639627200000|2021-12-16 04:00:00|33.02|30.42|32.8|30.2|33.31|30.71|32.8|30.2|0
1639627500000|2021-12-16 04:05:00|32.75|30.15|32.94|30.34|33.13|30.53|32.75|30.15|0
1639627800000|2021-12-16 04:10:00|32.84|30.24|32.89|30.29|32.94|30.34|32.79|30.19|0
1639628100000|2021-12-16 04:15:00|32.84|30.24|32.79|30.19|32.94|30.34|32.74|30.14|0
1639628400000|2021-12-16 04:20:00|32.74|30.14|32.88|30.28|32.88|30.28|32.6|30|0
1639628700000|2021-12-16 04:25:00|32.84|30.24|33.12|30.52|33.27|30.67|32.79|30.19|0
1639629000000|2021-12-16 04:30:00|33.14|30.54|33.17|30.57|33.22|30.62|32.93|30.33|0
1639629300000|2021-12-16 04:35:00|33.22|30.62|33.17|30.57|33.26|30.66|33.12|30.52|0
1639629600000|2021-12-16 04:40:00|33.12|30.52|33.21|30.61|33.36|30.76|33.12|30.52|0
1639629900000|2021-12-16 04:45:00|33.16|30.56|33.16|30.56|33.21|30.61|33.12|30.52|0
1639630200000|2021-12-16 04:50:00|33.11|30.51|33.16|30.56|33.26|30.66|33.11|30.51|0
1639630500000|2021-12-16 04:55:00|33.11|30.51|33.35|30.75|33.35|30.75|33.07|30.47|0
1639630800000|2021-12-16 05:00:00|33.4|30.8|33.35|30.75|33.45|30.85|33.21|30.61|0
1639631100000|2021-12-16 05:05:00|33.37|30.77|33.11|30.51|33.45|30.85|33.11|30.51|0
1639631400000|2021-12-16 05:10:00|33.06|30.46|33.25|30.65|33.35|30.75|33.06|30.46|0
1639631700000|2021-12-16 05:15:00|33.27|30.67|33.32|30.72|33.35|30.75|33.2|30.6|0
1639632000000|2021-12-16 05:20:00|33.3|30.7|33.2|30.6|33.44|30.84|33.15|30.55|0
1639632300000|2021-12-16 05:25:00|33.25|30.65|33.44|30.84|33.44|30.84|33.25|30.65|0
1639632600000|2021-12-16 05:30:00|33.53|30.93|33.87|31.27|34.12|31.52|33.53|30.93|0
1639632900000|2021-12-16 05:35:00|33.92|31.32|33.97|31.37|34.16|31.56|33.92|31.32|0
1639633200000|2021-12-16 05:40:00|33.92|31.32|33.77|31.17|33.92|31.32|33.72|31.12|0
1639633500000|2021-12-16 05:45:00|33.82|31.22|34.06|31.46|34.31|31.71|33.77|31.17|0
1639633800000|2021-12-16 05:50:00|34.11|31.51|34.21|31.61|34.31|31.71|34.06|31.46|0
1639634100000|2021-12-16 05:55:00|34.26|31.66|34.21|31.61|34.26|31.66|34.06|31.46|0
1639634400000|2021-12-16 06:00:00|34.16|31.56|34.25|31.65|34.35|31.75|34.06|31.46|0
1639634700000|2021-12-16 06:05:00|34.28|31.68|34.65|32.05|34.75|32.15|34.28|31.68|0
1639635000000|2021-12-16 06:10:00|34.6|32|34.64|32.04|34.67|32.07|34.4|31.8|0
1639635300000|2021-12-16 06:15:00|34.69|32.09|34.79|32.19|34.79|32.19|34.54|31.94|0
1639635600000|2021-12-16 06:20:00|34.84|32.24|34.69|32.09|34.84|32.24|34.64|32.04|0
1639635900000|2021-12-16 06:25:00|34.66|32.06|34.84|32.24|35.19|32.59|34.66|32.06|0
1639636200000|2021-12-16 06:30:00|34.79|32.19|34.54|31.94|34.79|32.19|34.44|31.84|0
1639636500000|2021-12-16 06:35:00|34.49|31.89|34.64|32.04|34.74|32.14|34.44|31.84|0
1639636800000|2021-12-16 06:40:00|34.69|32.09|35.29|32.69|35.31|32.71|34.64|32.04|0
1639637100000|2021-12-16 06:45:00|35.31|32.71|34.96|32.36|35.41|32.81|34.96|32.36|0
1639637400000|2021-12-16 06:50:00|35.01|32.41|35.31|32.71|35.41|32.81|34.96|32.36|0
1639637700000|2021-12-16 06:55:00|35.26|32.66|35.31|32.71|35.36|32.76|35.11|32.51|0
1639638000000|2021-12-16 07:00:00|35.41|32.81|35.81|33.21|35.96|33.36|35.06|32.46|0
1639638300000|2021-12-16 07:05:00|35.86|33.26|36.42|33.82|36.45|33.85|35.86|33.26|0
1639638600000|2021-12-16 07:10:00|36.37|33.77|36.73|34.13|37.09|34.49|36.22|33.62|0
1639638900000|2021-12-16 07:15:00|36.78|34.18|37.25|34.65|37.46|34.86|36.78|34.18|0
1639639200000|2021-12-16 07:20:00|37.3|34.7|35.8|33.2|39.28|36.68|35.8|33.2|0
1639639500000|2021-12-16 07:25:00|35.82|33.22|37.55|34.95|37.6|35|35.59|32.99|0
1639639800000|2021-12-16 07:30:00|37.5|34.9|37.44|34.84|37.76|35.16|37.23|34.63|0
1639640100000|2021-12-16 07:35:00|37.39|34.79|37.34|34.74|37.44|34.84|37.13|34.53|0
1639640400000|2021-12-16 07:40:00|37.39|34.79|37.7|35.1|37.7|35.1|37.28|34.68|0
1639640700000|2021-12-16 07:45:00|37.57|34.97|37.12|34.52|37.57|34.97|37.07|34.47|0
1639641000000|2021-12-16 07:50:00|37.07|34.47|36.45|33.85|37.23|34.63|36.4|33.8|0
1639641300000|2021-12-16 07:55:00|36.4|33.8|36.5|33.9|36.52|33.92|36.29|33.69|0
1639641600000|2021-12-16 08:00:00|36.45|33.85|35.3|32.7|36.81|34.21|35.23|32.63|0
1639641900000|2021-12-16 08:05:00|35.08|32.88|34.94|32.74|35.43|33.23|34.84|32.64|0
1639642200000|2021-12-16 08:10:00|34.91|32.71|34.61|32.41|35.04|32.84|34.34|32.14|0
1639642500000|2021-12-16 08:15:00|34.58|32.38|34.46|32.26|34.93|32.73|34.29|32.09|0
1639642800000|2021-12-16 08:20:00|34.43|32.23|35.33|33.13|35.41|33.21|34.43|32.23|0
1639643100000|2021-12-16 08:25:00|35.28|33.08|34.98|32.78|35.43|33.23|34.93|32.73|0
1639643400000|2021-12-16 08:30:00|34.93|32.73|35.48|33.28|35.48|33.28|34.83|32.63|0
1639643700000|2021-12-16 08:35:00|35.43|33.23|36.3|34.1|36.45|34.25|35.43|33.23|0
1639644000000|2021-12-16 08:40:00|36.22|34.02|36.3|34.1|36.45|34.25|35.99|33.79|0
1639644300000|2021-12-16 08:45:00|36.35|34.15|36.5|34.3|36.5|34.3|36.14|33.94|0
1639644600000|2021-12-16 08:50:00|36.55|34.35|36.5|34.3|36.87|34.67|36.14|33.94|0
1639644900000|2021-12-16 08:55:00|36.45|34.25|36.45|34.25|36.76|34.56|36.19|33.99|0
1639645200000|2021-12-16 09:00:00|36.4|34.2|35.93|33.73|36.4|34.2|35.88|33.68|0
1639645500000|2021-12-16 09:05:00|35.9|33.7|35.29|33.09|36.03|33.83|35.29|33.09|0
1639645800000|2021-12-16 09:10:00|35.32|33.12|35.82|33.62|35.88|33.68|35.19|32.99|0
1639646100000|2021-12-16 09:15:00|35.77|33.57|35.47|33.27|35.82|33.62|35.42|33.22|0
1639646400000|2021-12-16 09:20:00|35.42|33.22|35.31|33.11|35.64|33.44|35.31|33.11|0
1639646700000|2021-12-16 09:25:00|35.52|33.32|35.26|33.06|35.52|33.32|35.21|33.01|0
1639647000000|2021-12-16 09:30:00|35.31|33.11|35.82|33.62|35.87|33.67|35.26|33.06|0
1639647300000|2021-12-16 09:35:00|35.77|33.57|35.36|33.16|35.77|33.57|35.28|33.08|0
1639647600000|2021-12-16 09:40:00|35.41|33.21|35.76|33.56|35.82|33.62|35.31|33.11|0
1639647900000|2021-12-16 09:45:00|35.71|33.51|35.71|33.51|36.07|33.87|35.71|33.51|0
1639648200000|2021-12-16 09:50:00|35.66|33.46|35.76|33.56|35.91|33.71|35.56|33.36|0
1639648500000|2021-12-16 09:55:00|35.73|33.53|35.96|33.76|36.02|33.82|35.71|33.51|0
1639648800000|2021-12-16 10:00:00|35.91|33.71|36.17|33.97|36.17|33.97|35.5|33.3|0
1639649100000|2021-12-16 10:05:00|36.12|33.92|35.96|33.76|36.12|33.92|35.86|33.66|0
1639649400000|2021-12-16 10:10:00|35.91|33.71|36.16|33.96|36.32|34.12|35.91|33.71|0
1639649700000|2021-12-16 10:15:00|36.11|33.91|37.73|35.53|37.74|35.54|36.11|33.91|0
1639650000000|2021-12-16 10:20:00|37.68|35.48|37.73|35.53|37.84|35.64|37.37|35.17|0
1639650300000|2021-12-16 10:25:00|37.68|35.48|37.36|35.16|37.68|35.48|37.31|35.11|0
1639650600000|2021-12-16 10:30:00|37.31|35.11|37.68|35.48|37.78|35.58|37.31|35.11|0
1639650900000|2021-12-16 10:35:00|37.62|35.42|37.57|35.37|37.75|35.55|37.52|35.32|0
1639651200000|2021-12-16 10:40:00|37.67|35.47|38.07|35.87|38.1|35.9|37.52|35.32|0
1639651500000|2021-12-16 10:45:00|38.04|35.84|37.88|35.68|38.1|35.9|37.83|35.63|0
1639651800000|2021-12-16 10:50:00|37.83|35.63|38.25|36.05|38.25|36.05|37.83|35.63|0
1639652100000|2021-12-16 10:55:00|38.31|36.11|38.95|36.75|39|36.8|38.31|36.11|0
1639652400000|2021-12-16 11:00:00|39|36.8|38.73|36.53|39.06|36.86|38.73|36.53|0
1639652700000|2021-12-16 11:05:00|38.68|36.48|38.84|36.64|38.84|36.64|38.68|36.48|0
1639653000000|2021-12-16 11:10:00|38.89|36.69|39.27|37.07|39.54|37.34|38.84|36.64|0
1639653300000|2021-12-16 11:15:00|39.21|37.01|39.48|37.28|39.59|37.39|39.21|37.01|0
1639653600000|2021-12-16 11:20:00|39.54|37.34|39.65|37.45|39.92|37.72|39.37|37.17|0
1639653900000|2021-12-16 11:25:00|39.7|37.5|40.08|37.88|40.42|38.22|39.7|37.5|0
1639654200000|2021-12-16 11:30:00|40.19|37.99|40.58|38.38|40.64|38.44|40.14|37.94|0
1639654500000|2021-12-16 11:35:00|41.64|39.44|39.68|37.48|41.64|39.44|39.45|37.25|0
1639654800000|2021-12-16 11:40:00|39.73|37.53|39.7|37.5|39.79|37.59|39.57|37.37|0
1639655100000|2021-12-16 11:45:00|39.68|37.48|40.28|38.08|40.34|38.14|39.62|37.42|0
1639655400000|2021-12-16 11:50:00|40.17|37.97|39.45|37.25|40.28|38.08|39.34|37.14|0
1639655700000|2021-12-16 11:55:00|39.51|37.31|39.45|37.25|39.53|37.33|39.34|37.14|0
1639656000000|2021-12-16 12:00:00|39.4|37.2|38.87|36.67|39.4|37.2|38.63|36.43|0
1639656300000|2021-12-16 12:05:00|38.9|36.7|38.36|36.16|38.9|36.7|38.2|36|0
1639656600000|2021-12-16 12:10:00|38.31|36.11|38.41|36.21|38.9|36.7|38.25|36.05|0
1639656900000|2021-12-16 12:15:00|38.36|36.16|38.09|35.89|38.63|36.43|38.04|35.84|0
1639657200000|2021-12-16 12:20:00|38.25|36.05|38.46|36.26|38.46|36.26|37.98|35.78|0
1639657500000|2021-12-16 12:25:00|38.52|36.32|38.09|35.89|38.63|36.43|38.03|35.83|0
1639657800000|2021-12-16 12:30:00|38.03|35.83|38.35|36.15|38.51|36.31|38.03|35.83|0
1639658100000|2021-12-16 12:35:00|38.3|36.1|38.35|36.15|38.51|36.31|38.24|36.04|0
1639658400000|2021-12-16 12:40:00|38.32|36.12|37.87|35.67|38.35|36.15|37.87|35.67|0
1639658700000|2021-12-16 12:45:00|37.92|35.72|38.13|35.93|38.19|35.99|37.66|35.46|0
1639659000000|2021-12-16 12:50:00|38.08|35.88|37.92|35.72|38.24|36.04|37.71|35.51|0
1639659300000|2021-12-16 12:55:00|37.89|35.69|37.97|35.77|37.97|35.77|37.7|35.5|0
1639659600000|2021-12-16 13:00:00|38.02|35.82|37.76|35.56|38.08|35.88|37.6|35.4|0
1639659900000|2021-12-16 13:05:00|37.86|35.66|37.93|35.73|37.93|35.73|36.62|34.42|0
1639660200000|2021-12-16 13:10:00|38.57|36.37|38.7|36.5|39.1|36.9|38.46|36.26|0
1639660500000|2021-12-16 13:15:00|38.73|36.53|38.78|36.58|38.94|36.74|38.51|36.31|0
1639660800000|2021-12-16 13:20:00|38.83|36.63|39.42|37.22|39.42|37.22|38.78|36.58|0
1639661100000|2021-12-16 13:25:00|39.37|37.17|39.45|37.25|39.53|37.33|39.26|37.06|0
1639661400000|2021-12-16 13:30:00|39.42|37.22|38.94|36.74|39.75|37.55|38.88|36.68|0
1639661700000|2021-12-16 13:35:00|38.99|36.79|38.61|36.41|39.07|36.87|38.56|36.36|0
1639662000000|2021-12-16 13:40:00|38.56|36.36|38.4|36.2|38.72|36.52|38.08|35.88|0
1639662300000|2021-12-16 13:45:00|38.34|36.14|37.5|35.3|38.34|36.14|37.04|34.84|0
1639662600000|2021-12-16 13:50:00|37.35|35.15|37.5|35.3|37.79|35.59|37.24|35.04|0
1639662900000|2021-12-16 13:55:00|37.45|35.25|38.02|35.82|38.13|35.93|37.34|35.14|0
1639663200000|2021-12-16 14:00:00|38.08|35.88|37.29|35.09|38.08|35.88|36.72|34.52|0
1639663500000|2021-12-16 14:05:00|37.24|35.04|36.92|34.72|37.39|35.19|36.92|34.72|0
1639663800000|2021-12-16 14:10:00|36.98|34.78|36.79|34.59|37.83|35.63|36.17|33.97|0
1639664100000|2021-12-16 14:15:00|35.47|33.27|37.2|35|37.2|35|35.47|33.27|0
1639664400000|2021-12-16 14:20:00|37.15|34.95|37.3|35.1|37.51|35.31|37.04|34.84|0
1639664700000|2021-12-16 14:25:00|37.33|35.13|36.52|34.32|37.35|35.15|36.47|34.27|0
1639665000000|2021-12-16 14:30:00|36.88|34.68|35.66|33.46|36.94|34.74|35.26|33.06|0
1639665300000|2021-12-16 14:35:00|35.76|33.56|34.66|32.46|37.04|34.84|34.66|32.46|0
1639665600000|2021-12-16 14:40:00|34.71|32.51|34.64|32.44|34.81|32.61|33.1|30.9|0
1639665900000|2021-12-16 14:45:00|34.56|32.36|36.74|34.54|36.84|34.64|34.54|32.34|0
1639666200000|2021-12-16 14:50:00|36.79|34.59|36.26|34.06|36.79|34.59|34.85|32.65|0
1639666500000|2021-12-16 14:55:00|35.7|33.5|33.64|31.44|35.7|33.5|33.64|31.44|0
1639666800000|2021-12-16 15:00:00|33.73|31.53|33.86|31.66|34.96|32.76|33.11|30.91|0
1639667100000|2021-12-16 15:05:00|33.84|31.64|32.96|30.76|34.34|32.14|32.83|30.63|0
1639667400000|2021-12-16 15:10:00|32.87|30.67|34.05|31.85|34.34|32.14|32.87|30.67|0
1639667700000|2021-12-16 15:15:00|34.15|31.95|34.83|32.63|35.12|32.92|33.29|31.09|0
1639668000000|2021-12-16 15:20:00|34.78|32.58|35.36|33.16|35.46|33.26|34.58|32.38|0
1639668300000|2021-12-16 15:25:00|35.51|33.31|36.51|34.31|36.87|34.67|35.36|33.16|0
1639668600000|2021-12-16 15:30:00|36.57|34.37|36.66|34.46|37.44|35.24|36.21|34.01|0
1639668900000|2021-12-16 15:35:00|36.72|34.52|35.71|33.51|37.12|34.92|35.45|33.25|0
1639669200000|2021-12-16 15:40:00|35.66|33.46|35.31|33.11|36.26|34.06|35.31|33.11|0
1639669500000|2021-12-16 15:45:00|35.36|33.16|36.56|34.36|36.91|34.71|35.36|33.16|0
1639669800000|2021-12-16 15:50:00|36.51|34.31|36.21|34.01|36.91|34.71|35.9|33.7|0
1639670100000|2021-12-16 15:55:00|36.42|34.22|35.7|33.5|36.72|34.52|34.94|32.74|0
1639670400000|2021-12-16 16:00:00|35.65|33.45|33.08|30.88|35.8|33.6|32.84|30.64|0
1639670700000|2021-12-16 16:05:00|33.13|30.93|33.08|30.88|33.65|31.45|32.33|30.13|0
1639671000000|2021-12-16 16:10:00|33.03|30.83|32.44|30.24|33.36|31.16|32.1|29.9|0
1639671300000|2021-12-16 16:15:00|32.56|30.36|33.45|31.25|33.83|31.63|32.56|30.36|0
1639671600000|2021-12-16 16:20:00|33.55|31.35|33.69|31.49|34.17|31.97|33.36|31.16|0
1639671900000|2021-12-16 16:25:00|33.64|31.44|33.78|31.58|33.93|31.73|33.07|30.87|0
1639672200000|2021-12-16 16:30:00|33.69|31.49|32.55|30.35|33.93|31.73|32.32|30.12|0
1639672500000|2021-12-16 16:35:00|32.51|30.31|32.51|30.31|32.88|30.68|32.32|30.12|0
1639672800000|2021-12-16 16:40:00|32.46|30.26|32.95|30.75|33.16|30.96|32.46|30.26|0
1639673100000|2021-12-16 16:45:00|32.88|30.68|32.6|30.4|33.25|31.05|31.86|29.66|0
1639673400000|2021-12-16 16:50:00|32.64|30.44|32.81|30.61|33.56|31.36|32.41|30.21|0
1639673700000|2021-12-16 16:55:00|32.99|30.79|32.21|30.01|33.13|30.93|32.02|29.82|0
1639674000000|2021-12-16 17:00:00|32.11|29.91|32.13|29.93|32.95|30.75|31.84|29.64|0
1639674300000|2021-12-16 17:05:00|32.16|29.96|32.58|30.38|32.72|30.52|30.03|27.83|0
1639674600000|2021-12-16 17:10:00|32.53|30.33|33.83|31.63|34.35|32.15|32.53|30.33|0
1639674900000|2021-12-16 17:15:00|33.69|31.49|34.02|31.82|34.06|31.86|33.41|31.21|0
1639675200000|2021-12-16 17:20:00|33.97|31.77|33.43|31.23|35.01|32.81|33.43|31.23|0
1639675500000|2021-12-16 17:25:00|33.57|31.37|33.15|30.95|33.57|31.37|32.69|30.49|0
1639675800000|2021-12-16 17:30:00|33.06|30.86|33.19|30.99|33.43|31.23|32.78|30.58|0
1639676100000|2021-12-16 17:35:00|33.15|30.95|32.83|30.63|33.61|31.41|32.73|30.53|0
1639676400000|2021-12-16 17:40:00|32.73|30.53|32.55|30.35|32.96|30.76|32.5|30.3|0
1639676700000|2021-12-16 17:45:00|32.6|30.4|31.69|29.49|33.03|30.83|31.69|29.49|0
1639677000000|2021-12-16 17:50:00|31.74|29.54|31.47|29.27|32.23|30.03|31.29|29.09|0
1639677300000|2021-12-16 17:55:00|31.51|29.31|30.9|28.7|31.6|29.4|30.9|28.7|0
1639677600000|2021-12-16 18:00:00|30.94|28.74|31.51|29.31|31.87|29.67|30.94|28.74|0
1639677900000|2021-12-16 18:05:00|31.47|29.27|32.13|29.93|32.13|29.93|30.98|28.78|0
1639678200000|2021-12-16 18:10:00|32.04|29.84|32.91|30.71|33|30.8|31.95|29.75|0
1639678500000|2021-12-16 18:15:00|32.95|30.75|33.09|30.89|33.13|30.93|32.45|30.25|0
1639678800000|2021-12-16 18:20:00|33.04|30.84|32.81|30.61|33.32|31.12|32.45|30.25|0
1639679100000|2021-12-16 18:25:00|32.86|30.66|32.9|30.7|33.27|31.07|32.76|30.56|0
1639679400000|2021-12-16 18:30:00|32.81|30.61|31.81|29.61|32.99|30.79|31.81|29.61|0
1639679700000|2021-12-16 18:35:00|31.86|29.66|32.21|30.01|32.3|30.1|31.68|29.48|0
1639680000000|2021-12-16 18:40:00|32.17|29.97|32.44|30.24|32.48|30.28|31.9|29.7|0
1639680300000|2021-12-16 18:45:00|32.48|30.28|34.08|31.88|34.17|31.97|32.17|29.97|0
1639680600000|2021-12-16 18:50:00|33.99|31.79|33.15|30.95|34.27|32.07|33.1|30.9|0
1639680900000|2021-12-16 18:55:00|33.1|30.9|32.46|30.26|33.29|31.09|32.46|30.26|0
1639681200000|2021-12-16 19:00:00|32.69|30.49|32.92|30.72|33.06|30.86|32.42|30.22|0
1639681500000|2021-12-16 19:05:00|32.98|30.78|31.74|29.54|33.15|30.95|31.74|29.54|0
1639681800000|2021-12-16 19:10:00|31.79|29.59|31.39|29.19|31.88|29.68|31.3|29.1|0
1639682100000|2021-12-16 19:15:00|31.43|29.23|30.78|28.58|31.52|29.32|30.6|28.4|0
1639682400000|2021-12-16 19:20:00|30.82|28.62|29.66|27.46|30.82|28.62|29.62|27.42|0
1639682700000|2021-12-16 19:25:00|29.71|27.51|30.06|27.86|30.43|28.23|29.66|27.46|0
1639683000000|2021-12-16 19:30:00|30.09|27.89|29.62|27.42|30.47|28.27|29.58|27.38|0
1639683300000|2021-12-16 19:35:00|29.66|27.46|32.08|29.88|32.12|29.92|29.41|27.21|0
1639683600000|2021-12-16 19:40:00|32.03|29.83|31.07|28.87|32.44|30.24|30.85|28.65|0
1639683900000|2021-12-16 19:45:00|31.03|28.83|27.53|25.33|31.03|28.83|27.45|25.25|0
1639684200000|2021-12-16 19:50:00|27.57|25.37|30.44|28.24|31.53|29.33|27.57|25.37|0
1639684500000|2021-12-16 19:55:00|30.48|28.28|32.27|30.07|32.35|30.15|30.48|28.28|0
1639684800000|2021-12-16 20:00:00|32.22|30.02|32.26|30.06|32.31|30.11|31.15|28.95|0
1639685100000|2021-12-16 20:05:00|32.44|30.24|31.36|29.16|33.15|30.95|31.36|29.16|0
1639685400000|2021-12-16 20:10:00|31.4|29.2|31.57|29.37|31.83|29.63|30.68|28.48|0
1639685700000|2021-12-16 20:15:00|31.4|29.2|32.57|30.37|32.61|30.41|31.02|28.82|0
1639686000000|2021-12-16 20:20:00|32.65|30.45|33.27|31.07|33.5|31.3|32.41|30.21|0
1639686300000|2021-12-16 20:25:00|33.32|31.12|34.54|32.34|34.96|32.76|33.01|30.81|0
1639686600000|2021-12-16 20:30:00|34.61|32.41|32.89|30.69|36.19|33.99|31.17|28.97|0
1639686900000|2021-12-16 20:35:00|32.68|30.48|33.75|31.55|33.93|31.73|32.3|30.1|0
1639687200000|2021-12-16 20:40:00|33.8|31.6|31.86|29.66|34.24|32.04|31.73|29.53|0
1639687500000|2021-12-16 20:45:00|32.12|29.92|30.6|28.4|32.35|30.15|30.6|28.4|0
1639687800000|2021-12-16 20:50:00|30.82|28.62|31.29|29.09|33.47|31.27|30.77|28.57|0
1639688100000|2021-12-16 20:55:00|31.51|29.31|30.6|28.4|32.43|30.23|30.39|28.19|0
1639688400000|2021-12-16 21:00:00|30.69|28.49|30.48|28.28|30.86|28.66|29.05|26.85|0
1639688700000|2021-12-16 21:05:00|30.44|28.24|31.35|29.15|31.35|29.15|30.44|28.24|0
1639689000000|2021-12-16 21:10:00|31.39|29.19|31.08|28.88|31.48|29.28|30.69|28.49|0
1639689300000|2021-12-16 21:15:00|30.95|28.75|30.76|28.16|30.98|28.75|30.68|28.08|0
1639689600000|2021-12-16 21:20:00|30.81|28.21|30.51|27.91|30.81|28.21|30.25|27.65|0
1639689900000|2021-12-16 21:25:00|30.48|27.88|30.59|27.99|30.98|28.38|30.46|27.86|0
1639690200000|2021-12-16 21:30:00|30.55|27.95|30.8|28.2|30.8|28.2|30.55|27.95|0
1639690500000|2021-12-16 21:35:00|30.89|28.29|31.01|28.41|31.08|28.48|30.8|28.2|0
1639690800000|2021-12-16 21:40:00|31.06|28.46|30.86|28.26|31.12|28.52|30.76|28.16|0
1639691100000|2021-12-16 21:45:00|30.97|28.37|31.27|28.67|31.27|28.67|30.84|28.24|0
1639691400000|2021-12-16 21:50:00|31.23|28.63|31.14|28.54|31.27|28.67|30.8|28.2|0
1639691700000|2021-12-16 21:55:00|31.18|28.58|31.27|28.67|31.4|28.8|31.16|28.56|0
1639692000000|2021-12-16 22:00:00|31.26|28.66|31.11|28.51|31.26|28.66|31.11|28.51|0
1639692300000|2021-12-16 22:05:00|31.17|28.57|30.95|28.35|31.23|28.63|30.94|28.34|0
1639692600000|2021-12-16 22:10:00|30.96|28.36|31.11|28.51|31.11|28.51|30.94|28.34|0
1639692900000|2021-12-16 22:15:00|31.06|28.46|30.86|28.26|31.12|28.52|30.86|28.26|0
1639693200000|2021-12-16 22:20:00|30.87|28.27|30.79|28.19|30.9|28.3|30.76|28.16|0
1639693500000|2021-12-16 22:25:00|30.78|28.18|30.87|28.27|30.87|28.27|30.77|28.17|0
1639693800000|2021-12-16 22:30:00|30.9|28.3|30.86|28.26|30.92|28.32|30.8|28.2|0
1639694100000|2021-12-16 22:35:00|30.87|28.27|30.83|28.23|30.93|28.33|30.81|28.21|0
1639694400000|2021-12-16 22:40:00|30.82|28.22|30.87|28.27|30.9|28.3|30.82|28.22|0
1639694700000|2021-12-16 22:45:00|30.91|28.31|30.86|28.26|30.91|28.31|30.83|28.23|0
1639695000000|2021-12-16 22:50:00|30.85|28.25|30.93|28.33|30.93|28.33|30.84|28.24|0
1639695300000|2021-12-16 22:55:00|30.92|28.32|30.98|28.38|30.98|28.38|30.89|28.29|0
1639695600000|2021-12-16 23:00:00|31.1|28.5|30.64|28.04|31.23|28.63|30.64|28.04|0
1639695900000|2021-12-16 23:05:00|30.71|28.11|30.86|28.26|30.86|28.26|30.6|28|0
1639696200000|2021-12-16 23:10:00|30.9|28.3|30.64|28.04|31.01|28.41|30.64|28.04|0
1639696500000|2021-12-16 23:15:00|30.6|28|30.19|27.59|30.6|28|30.05|27.45|0
1639696800000|2021-12-16 23:20:00|30.17|27.57|29.75|27.15|30.26|27.66|29.75|27.15|0
1639697100000|2021-12-16 23:25:00|29.79|27.19|29.29|26.69|29.83|27.23|29.21|26.61|0
1639697400000|2021-12-16 23:30:00|29.38|26.78|29.91|27.31|30|27.4|29.38|26.78|0
1639697700000|2021-12-16 23:35:00|29.96|27.36|30.06|27.46|30.21|27.61|29.54|26.94|0
1639698000000|2021-12-16 23:40:00|30.08|27.48|29.93|27.33|30.12|27.52|29.85|27.25|0
1639698300000|2021-12-16 23:45:00|29.95|27.35|29.99|27.39|30.42|27.82|29.91|27.31|0
1639698600000|2021-12-16 23:50:00|30.04|27.44|29.99|27.39|30.29|27.69|29.95|27.35|0
1639698900000|2021-12-16 23:55:00|30.03|27.43|30.03|27.43|30.16|27.56|29.78|27.18|0
1639699200000|2021-12-17 00:00:00|30.12|27.52|30.5|27.9|30.84|28.24|30.08|27.48|0
1639699500000|2021-12-17 00:05:00|30.58|27.98|30.82|28.22|30.82|28.22|30.2|27.6|0
1639699800000|2021-12-17 00:10:00|30.73|28.13|30.75|28.15|30.92|28.32|30.62|28.02|0
1639700100000|2021-12-17 00:15:00|30.79|28.19|30.22|27.62|30.84|28.24|30.13|27.53|0
1639700400000|2021-12-17 00:20:00|30.2|27.6|30.43|27.83|30.53|27.93|30.2|27.6|0
1639700700000|2021-12-17 00:25:00|30.45|27.85|30.4|27.8|30.53|27.93|30.19|27.59|0
1639701000000|2021-12-17 00:30:00|30.36|27.76|30.79|28.19|30.83|28.23|30.32|27.72|0
1639701300000|2021-12-17 00:35:00|30.83|28.23|31.04|28.44|31.09|28.49|30.66|28.06|0
1639701600000|2021-12-17 00:40:00|31.09|28.49|31.13|28.53|31.13|28.53|30.87|28.27|0
1639701900000|2021-12-17 00:45:00|31.17|28.57|31.15|28.55|31.3|28.7|31.04|28.44|0
1639702200000|2021-12-17 00:50:00|31.17|28.57|31.12|28.52|31.3|28.7|31.1|28.5|0
1639702500000|2021-12-17 00:55:00|31.17|28.57|30.95|28.35|31.3|28.7|30.86|28.26|0
1639702800000|2021-12-17 01:00:00|30.86|28.26|31.04|28.44|31.34|28.74|30.82|28.22|0
1639703100000|2021-12-17 01:05:00|31.08|28.48|30.99|28.39|31.16|28.56|30.95|28.35|0
1639703400000|2021-12-17 01:10:00|31.03|28.43|31.03|28.43|31.6|29|30.95|28.35|0
1639703700000|2021-12-17 01:15:00|31.08|28.48|31.46|28.86|31.68|29.08|30.99|28.39|0
1639704000000|2021-12-17 01:20:00|31.42|28.82|31.55|28.95|31.68|29.08|31.42|28.82|0
1639704300000|2021-12-17 01:25:00|31.53|28.93|31.46|28.86|31.55|28.95|31.33|28.73|0
1639704600000|2021-12-17 01:30:00|31.42|28.82|31.03|28.43|31.5|28.9|31.03|28.43|0
1639704900000|2021-12-17 01:35:00|31.07|28.47|30.64|28.04|31.2|28.6|30.64|28.04|0
1639705200000|2021-12-17 01:40:00|30.68|28.08|30.98|28.38|30.98|28.38|30.66|28.06|0
1639705500000|2021-12-17 01:45:00|31.02|28.42|31.19|28.59|31.28|28.68|30.76|28.16|0
1639705800000|2021-12-17 01:50:00|31.24|28.64|31.11|28.51|31.41|28.81|31.02|28.42|0
1639706100000|2021-12-17 01:55:00|31.06|28.46|31.3|28.7|31.41|28.81|30.93|28.33|0
1639706400000|2021-12-17 02:00:00|31.32|28.72|31.17|28.57|31.36|28.76|31.1|28.5|0
1639706700000|2021-12-17 02:05:00|31.19|28.59|31.4|28.8|31.4|28.8|31.19|28.59|0
1639707000000|2021-12-17 02:10:00|31.45|28.85|31.45|28.85|31.49|28.89|31.36|28.76|0
1639707300000|2021-12-17 02:15:00|31.4|28.8|31.4|28.8|31.45|28.85|31.31|28.71|0
1639707600000|2021-12-17 02:20:00|31.36|28.76|31.25|28.65|31.44|28.84|31.18|28.58|0
1639707900000|2021-12-17 02:25:00|31.23|28.63|30.96|28.36|31.25|28.65|30.88|28.28|0
1639708200000|2021-12-17 02:30:00|30.94|28.34|30.66|28.06|30.96|28.36|30.66|28.06|0
1639708500000|2021-12-17 02:35:00|30.71|28.11|30.72|28.12|30.9|28.3|30.66|28.06|0
1639708800000|2021-12-17 02:40:00|30.7|28.1|31.02|28.42|31.05|28.45|30.7|28.1|0
1639709100000|2021-12-17 02:45:00|31|28.4|30.92|28.32|31.13|28.53|30.87|28.27|0
1639709400000|2021-12-17 02:50:00|30.89|28.29|30.83|28.23|30.89|28.29|30.66|28.06|0
1639709700000|2021-12-17 02:55:00|30.81|28.21|30.87|28.27|30.96|28.36|30.7|28.1|0
1639710000000|2021-12-17 03:00:00|30.83|28.23|30.44|27.84|30.87|28.27|30.31|27.71|0
1639710300000|2021-12-17 03:05:00|30.4|27.8|30.06|27.46|30.4|27.8|29.97|27.37|0
1639710600000|2021-12-17 03:10:00|30.02|27.42|29.76|27.16|30.06|27.46|29.6|27|0
1639710900000|2021-12-17 03:15:00|29.74|27.14|29.82|27.22|29.86|27.26|29.55|26.95|0
1639711200000|2021-12-17 03:20:00|29.84|27.24|29.63|27.03|29.84|27.24|29.63|27.03|0
1639711500000|2021-12-17 03:25:00|29.65|27.05|29.88|27.28|29.88|27.28|29.59|26.99|0
1639711800000|2021-12-17 03:30:00|29.84|27.24|29.22|26.62|29.88|27.28|28.85|26.25|0
1639712100000|2021-12-17 03:35:00|29.24|26.64|28.93|26.33|29.24|26.64|28.6|26|0
1639712400000|2021-12-17 03:40:00|28.89|26.29|28.86|26.26|29.05|26.45|28.8|26.2|0
1639712700000|2021-12-17 03:45:00|28.8|26.2|28.99|26.39|29.13|26.53|28.68|26.08|0
1639713000000|2021-12-17 03:50:00|29.03|26.43|28.96|26.36|29.05|26.45|28.96|26.36|0
1639713300000|2021-12-17 03:55:00|29.01|26.41|27.86|25.26|29.01|26.41|27.62|25.02|0
1639713600000|2021-12-17 04:00:00|27.84|25.24|27.56|24.96|28.01|25.41|27.56|24.96|0
1639713900000|2021-12-17 04:05:00|27.6|25|27.99|25.39|28.07|25.47|27.56|24.96|0
1639714200000|2021-12-17 04:10:00|28.01|25.41|28.07|25.47|28.13|25.53|27.95|25.35|0
1639714500000|2021-12-17 04:15:00|27.99|25.39|28.09|25.49|28.23|25.63|27.99|25.39|0
1639714800000|2021-12-17 04:20:00|28.11|25.51|28.07|25.47|28.27|25.67|27.99|25.39|0
1639715100000|2021-12-17 04:25:00|28.09|25.49|28.11|25.51|28.27|25.67|28.09|25.49|0
1639715400000|2021-12-17 04:30:00|28.15|25.55|28.51|25.91|28.63|26.03|28.03|25.43|0
1639715700000|2021-12-17 04:35:00|28.47|25.87|28.79|26.19|28.85|26.25|28.47|25.87|0
1639716000000|2021-12-17 04:40:00|28.83|26.23|29.07|26.47|29.2|26.6|28.79|26.19|0
1639716300000|2021-12-17 04:45:00|29.05|26.45|28.95|26.35|29.09|26.49|28.85|26.25|0
1639716600000|2021-12-17 04:50:00|28.97|26.37|29.03|26.43|29.19|26.59|28.97|26.37|0
1639716900000|2021-12-17 04:55:00|29.01|26.41|29.27|26.67|29.44|26.84|28.95|26.35|0
1639717200000|2021-12-17 05:00:00|29.31|26.71|28.82|26.22|29.6|27|28.78|26.18|0
1639717500000|2021-12-17 05:05:00|28.78|26.18|28.54|25.94|28.84|26.24|28.51|25.91|0
1639717800000|2021-12-17 05:10:00|28.51|25.91|28.17|25.57|28.58|25.98|28.13|25.53|0
1639718100000|2021-12-17 05:15:00|28.11|25.51|28.55|25.95|28.65|26.05|28.11|25.51|0
1639718400000|2021-12-17 05:20:00|28.53|25.93|28.61|26.01|28.73|26.13|28.49|25.89|0
1639718700000|2021-12-17 05:25:00|28.65|26.05|28.73|26.13|28.85|26.25|28.53|25.93|0
1639719000000|2021-12-17 05:30:00|28.77|26.17|28.49|25.89|28.91|26.31|28.47|25.87|0
1639719300000|2021-12-17 05:35:00|28.57|25.97|29.1|26.5|29.63|27.03|28.57|25.97|0
1639719600000|2021-12-17 05:40:00|29.12|26.52|29.4|26.8|29.4|26.8|28.97|26.37|0
1639719900000|2021-12-17 05:45:00|29.38|26.78|29.01|26.41|29.49|26.89|29.01|26.41|0
1639720200000|2021-12-17 05:50:00|29.09|26.49|29.07|26.47|29.22|26.62|28.93|26.33|0
1639720500000|2021-12-17 05:55:00|29.05|26.45|28.99|26.39|29.21|26.61|28.86|26.26|0
1639720800000|2021-12-17 06:00:00|28.97|26.37|29.29|26.69|29.46|26.86|28.97|26.37|0
1639721100000|2021-12-17 06:05:00|29.27|26.67|29.27|26.67|29.58|26.98|29.15|26.55|0
1639721400000|2021-12-17 06:10:00|29.29|26.69|29.23|26.63|29.58|26.98|29.15|26.55|0
1639721700000|2021-12-17 06:15:00|29.25|26.65|29.21|26.61|29.54|26.94|29.12|26.52|0
1639722000000|2021-12-17 06:20:00|29.29|26.69|29.33|26.73|29.54|26.94|29.21|26.61|0
1639722300000|2021-12-17 06:25:00|29.37|26.77|28.9|26.3|29.45|26.85|28.79|26.19|0
1639722600000|2021-12-17 06:30:00|28.96|26.36|28.87|26.27|29.14|26.54|28.87|26.27|0
1639722900000|2021-12-17 06:35:00|28.85|26.25|29.2|26.6|29.3|26.7|28.85|26.25|0
1639723200000|2021-12-17 06:40:00|29.26|26.66|29.2|26.6|29.36|26.76|29.2|26.6|0
1639723500000|2021-12-17 06:45:00|29.16|26.56|29.12|26.52|29.45|26.85|29.12|26.52|0
1639723800000|2021-12-17 06:50:00|29.07|26.47|28.26|25.66|29.2|26.6|28.06|25.46|0
1639724100000|2021-12-17 06:55:00|28.22|25.62|28.91|26.31|29.05|26.45|28.14|25.54|0
1639724400000|2021-12-17 07:00:00|28.87|26.27|29.23|26.63|29.32|26.72|28.76|26.16|0
1639724700000|2021-12-17 07:05:00|29.28|26.68|29.56|26.96|29.77|27.17|29.19|26.59|0
1639725000000|2021-12-17 07:10:00|29.52|26.92|29.56|26.96|29.69|27.09|29.4|26.8|0
1639725300000|2021-12-17 07:15:00|29.54|26.94|30.27|27.67|30.27|27.67|29.27|26.67|0
1639725600000|2021-12-17 07:20:00|30.23|27.63|30.27|27.67|30.49|27.89|30.08|27.48|0
1639725900000|2021-12-17 07:25:00|30.21|27.61|30.23|27.63|30.31|27.71|30.02|27.42|0
1639726200000|2021-12-17 07:30:00|30.27|27.67|30.48|27.88|30.61|28.01|30.06|27.46|0
1639726500000|2021-12-17 07:35:00|30.52|27.92|30.18|27.58|30.65|28.05|29.97|27.37|0
1639726800000|2021-12-17 07:40:00|30.23|27.63|30.18|27.58|30.65|28.05|30.18|27.58|0
1639727100000|2021-12-17 07:45:00|30.31|27.71|30.52|27.92|30.56|27.96|30.05|27.45|0
1639727400000|2021-12-17 07:50:00|30.48|27.88|30.48|27.88|30.6|28|30.22|27.62|0
1639727700000|2021-12-17 07:55:00|30.56|27.96|30.6|28|30.65|28.05|30.3|27.7|0
1639728000000|2021-12-17 08:00:00|30.56|27.96|30.47|27.87|31.12|28.52|30.26|27.66|0
1639728300000|2021-12-17 08:05:00|30.4|28.2|30.31|28.11|30.96|28.76|30.31|28.11|0
1639728600000|2021-12-17 08:10:00|30.27|28.07|29.91|27.71|30.5|28.3|29.59|27.39|0
1639728900000|2021-12-17 08:15:00|29.8|27.6|30.22|28.02|30.57|28.37|29.47|27.27|0
1639729200000|2021-12-17 08:20:00|30.18|27.98|30.41|28.21|30.54|28.34|29.93|27.73|0
1639729500000|2021-12-17 08:25:00|30.48|28.28|30.69|28.49|30.69|28.49|30.22|28.02|0
1639729800000|2021-12-17 08:30:00|30.58|28.38|30.05|27.85|30.58|28.38|29.92|27.72|0
1639730100000|2021-12-17 08:35:00|30.01|27.81|29.84|27.64|30.16|27.96|29.71|27.51|0
1639730400000|2021-12-17 08:40:00|29.8|27.6|29.09|26.89|29.88|27.68|28.88|26.68|0
1639730700000|2021-12-17 08:45:00|29|26.8|29.17|26.97|29.21|27.01|28.63|26.43|0
1639731000000|2021-12-17 08:50:00|29.12|26.92|29.29|27.09|29.41|27.21|29.04|26.84|0
1639731300000|2021-12-17 08:55:00|29.33|27.13|29.12|26.92|29.45|27.25|29.06|26.86|0
1639731600000|2021-12-17 09:00:00|29.25|27.05|28.59|26.39|29.29|27.09|28.22|26.02|0
1639731900000|2021-12-17 09:05:00|28.55|26.35|28.26|26.06|28.55|26.35|27.86|25.66|0
1639732200000|2021-12-17 09:10:00|28.18|25.98|26.43|24.23|28.22|26.02|26.43|24.23|0
1639732500000|2021-12-17 09:15:00|26.45|24.25|28.06|25.86|28.06|25.86|25.96|23.76|0
1639732800000|2021-12-17 09:20:00|28.1|25.9|28.3|26.1|28.54|26.34|27.78|25.58|0
1639733100000|2021-12-17 09:25:00|28.36|26.16|28.38|26.18|28.95|26.75|28.34|26.14|0
1639733400000|2021-12-17 09:30:00|28.36|26.16|28.52|26.32|28.66|26.46|28.27|26.07|0
1639733700000|2021-12-17 09:35:00|28.46|26.26|28.17|25.97|28.62|26.42|28.01|25.81|0
1639734000000|2021-12-17 09:40:00|28.09|25.89|27.26|25.06|28.13|25.93|27.22|25.02|0
1639734300000|2021-12-17 09:45:00|27.22|25.02|27.35|25.15|27.61|25.41|26.83|24.63|0
1639734600000|2021-12-17 09:50:00|27.37|25.17|28.53|26.33|28.57|26.37|27.18|24.98|0
1639734900000|2021-12-17 09:55:00|28.41|26.21|28.69|26.49|28.86|26.66|28.41|26.21|0
1639735200000|2021-12-17 10:00:00|28.65|26.45|28.41|26.21|28.94|26.74|28.33|26.13|0
1639735500000|2021-12-17 10:05:00|28.45|26.25|28.49|26.29|28.81|26.61|28.4|26.2|0
1639735800000|2021-12-17 10:10:00|28.46|26.26|28.2|26|28.73|26.53|28.2|26|0
1639736100000|2021-12-17 10:15:00|28.16|25.96|28.08|25.88|28.36|26.16|27.84|25.64|0
1639736400000|2021-12-17 10:20:00|28.1|25.9|27.92|25.72|28.4|26.2|27.92|25.72|0
1639736700000|2021-12-17 10:25:00|27.9|25.7|27.24|25.04|27.92|25.72|27.11|24.91|0
1639737000000|2021-12-17 10:30:00|27.32|25.12|27.73|25.53|27.8|25.6|27.13|24.93|0
1639737300000|2021-12-17 10:35:00|27.76|25.56|27.52|25.32|27.76|25.56|27.36|25.16|0
1639737600000|2021-12-17 10:40:00|27.6|25.4|27.01|24.81|27.6|25.4|26.93|24.73|0
1639737900000|2021-12-17 10:45:00|26.99|24.79|26.89|24.69|27.36|25.16|26.89|24.69|0
1639738200000|2021-12-17 10:50:00|26.93|24.73|26.77|24.57|27.36|25.16|26.46|24.26|0
1639738500000|2021-12-17 10:55:00|26.75|24.55|27.27|25.07|27.35|25.15|26.75|24.55|0
1639738800000|2021-12-17 11:00:00|27.29|25.09|27.12|24.92|27.71|25.51|27.06|24.86|0
1639739100000|2021-12-17 11:05:00|27.08|24.88|27.04|24.84|27.59|25.39|26.92|24.72|0
1639739400000|2021-12-17 11:10:00|27.06|24.86|26.8|24.6|27.39|25.19|26.8|24.6|0
1639739700000|2021-12-17 11:15:00|26.76|24.56|27.07|24.87|27.11|24.91|26.73|24.53|0
1639740000000|2021-12-17 11:20:00|27.03|24.83|27.62|25.42|27.62|25.42|27.03|24.83|0
1639740300000|2021-12-17 11:25:00|27.66|25.46|27.76|25.56|28.1|25.9|27.62|25.42|0
1639740600000|2021-12-17 11:30:00|27.8|25.6|27.54|25.34|28.06|25.86|27.5|25.3|0
1639740900000|2021-12-17 11:35:00|27.5|25.3|28.49|26.29|28.53|26.33|27.13|24.93|0
1639741200000|2021-12-17 11:40:00|28.45|26.25|28.77|26.57|28.94|26.74|28.45|26.25|0
1639741500000|2021-12-17 11:45:00|28.73|26.53|28.37|26.17|28.75|26.55|28.21|26.01|0
1639741800000|2021-12-17 11:50:00|28.41|26.21|28.17|25.97|28.43|26.23|28.05|25.85|0
1639742100000|2021-12-17 11:55:00|28.15|25.95|28.69|26.49|28.69|26.49|28.01|25.81|0
1639742400000|2021-12-17 12:00:00|28.65|26.45|28.81|26.61|28.93|26.73|28.57|26.37|0
1639742700000|2021-12-17 12:05:00|28.77|26.57|28.65|26.45|28.85|26.65|28.52|26.32|0
1639743000000|2021-12-17 12:10:00|28.6|26.4|28.08|25.88|28.6|26.4|28.08|25.88|0
1639743300000|2021-12-17 12:15:00|28|25.8|28.04|25.84|28.12|25.92|27.88|25.68|0
1639743600000|2021-12-17 12:20:00|28.08|25.88|27.76|25.56|28.36|26.16|27.76|25.56|0
1639743900000|2021-12-17 12:25:00|27.8|25.6|27.21|25.01|27.92|25.72|27.17|24.97|0
1639744200000|2021-12-17 12:30:00|27.25|25.05|27.09|24.89|27.56|25.36|26.94|24.74|0
1639744500000|2021-12-17 12:35:00|27.05|24.85|25.82|23.62|28.39|26.19|25.69|23.49|0
1639744800000|2021-12-17 12:40:00|25.8|23.6|25.82|23.62|25.97|23.77|25.67|23.47|0
1639745100000|2021-12-17 12:45:00|25.78|23.58|25|22.8|25.93|23.73|24.96|22.76|0
1639745400000|2021-12-17 12:50:00|25.02|22.82|24.71|22.51|25.07|22.87|24.24|22.04|0
1639745700000|2021-12-17 12:55:00|24.67|22.47|25|22.8|25.22|23.02|24.67|22.47|0
1639746000000|2021-12-17 13:00:00|25.05|22.85|25.21|23.01|25.4|23.2|25.05|22.85|0
1639746300000|2021-12-17 13:05:00|25.18|22.98|24.63|22.43|25.29|23.09|24.49|22.29|0
1639746600000|2021-12-17 13:10:00|24.65|22.45|24.92|22.72|24.99|22.79|24.59|22.39|0
1639746900000|2021-12-17 13:15:00|24.85|22.65|24.66|22.46|24.92|22.72|24.59|22.39|0
1639747200000|2021-12-17 13:20:00|24.74|22.54|24.99|22.79|24.99|22.79|24.48|22.28|0
1639747500000|2021-12-17 13:25:00|24.95|22.75|25.1|22.9|25.32|23.12|24.95|22.75|0
1639747800000|2021-12-17 13:30:00|25.13|22.93|25.24|23.04|25.36|23.16|24.88|22.68|0
1639748100000|2021-12-17 13:35:00|25.32|23.12|24.98|22.78|25.43|23.23|24.98|22.78|0
1639748400000|2021-12-17 13:40:00|25.02|22.82|25.24|23.04|25.43|23.23|24.62|22.42|0
1639748700000|2021-12-17 13:45:00|25.17|22.97|24.98|22.78|25.46|23.26|24.89|22.69|0
1639749000000|2021-12-17 13:50:00|24.95|22.75|25.02|22.82|25.16|22.96|24.76|22.56|0
1639749300000|2021-12-17 13:55:00|24.98|22.78|25.38|23.18|25.46|23.26|24.91|22.71|0
1639749600000|2021-12-17 14:00:00|25.42|23.22|24.81|22.61|25.64|23.44|24.72|22.52|0
1639749900000|2021-12-17 14:05:00|24.8|22.6|23.97|21.77|24.83|22.63|23.93|21.73|0
1639750200000|2021-12-17 14:10:00|24|21.8|24.11|21.91|24.25|22.05|24|21.8|0
1639750500000|2021-12-17 14:15:00|24.15|21.95|24.72|22.52|24.72|22.52|23.98|21.78|0
1639750800000|2021-12-17 14:20:00|24.65|22.45|24.66|22.46|24.97|22.77|24.57|22.37|0
1639751100000|2021-12-17 14:25:00|24.54|22.34|24.21|22.01|24.93|22.73|23.68|21.48|0
1639751400000|2021-12-17 14:30:00|24.14|21.94|26.58|24.38|27.27|25.07|24.14|21.94|0
1639751700000|2021-12-17 14:35:00|26.62|24.42|24.35|22.15|26.62|24.42|23.69|21.49|0
1639752000000|2021-12-17 14:40:00|24.28|22.08|23.24|21.04|24.53|22.33|21.83|19.75|0
1639752300000|2021-12-17 14:45:00|23.21|21.01|25.17|22.97|25.17|22.97|23.11|20.91|0
1639752600000|2021-12-17 14:50:00|25.31|23.11|24.45|22.25|26.61|24.41|24.35|22.15|0
1639752900000|2021-12-17 14:55:00|24.31|22.11|24.78|22.58|24.82|22.62|23.68|21.48|0
1639753200000|2021-12-17 15:00:00|24.8|22.6|23.45|21.25|24.8|22.6|21.2|19.19|0
1639753500000|2021-12-17 15:05:00|23.59|21.39|23.21|21.01|23.66|21.46|22.83|20.66|0
1639753800000|2021-12-17 15:10:00|23.16|20.96|21.52|19.47|23.16|20.96|21.49|19.44|0
1639754100000|2021-12-17 15:15:00|21.56|19.5|21.76|19.69|21.76|19.69|20.89|18.9|0
1639754400000|2021-12-17 15:20:00|21.66|19.59|22.91|20.73|23.08|20.89|21.02|19.02|0
1639754700000|2021-12-17 15:25:00|22.93|20.74|24.21|22.01|24.21|22.01|22.84|20.66|0
1639755000000|2021-12-17 15:30:00|24.17|21.97|25.84|23.64|25.91|23.71|23.59|21.39|0
1639755300000|2021-12-17 15:35:00|25.95|23.75|24.64|22.44|27.06|24.86|23.95|21.75|0
1639755600000|2021-12-17 15:40:00|24.61|22.41|24.64|22.44|25.11|22.91|24.11|21.91|0
1639755900000|2021-12-17 15:45:00|24.61|22.41|26.99|24.79|26.99|24.79|24.61|22.41|0
1639756200000|2021-12-17 15:50:00|27.07|24.87|28.33|26.13|28.65|26.45|26.53|24.33|0
1639756500000|2021-12-17 15:55:00|28.37|26.17|27.57|25.37|28.45|26.25|27.03|24.83|0
1639756800000|2021-12-17 16:00:00|27.65|25.45|25.52|23.32|28.74|26.54|25.52|23.32|0
1639757100000|2021-12-17 16:05:00|25.6|23.4|25.97|23.77|26.28|24.08|25.52|23.32|0
1639757400000|2021-12-17 16:10:00|26.01|23.81|28.37|26.17|28.61|26.41|26.01|23.81|0
1639757700000|2021-12-17 16:15:00|28.49|26.29|28.08|25.88|28.57|26.37|27.44|25.24|0
1639758000000|2021-12-17 16:20:00|28.12|25.92|27.48|25.28|28.12|25.92|27.3|25.1|0
1639758300000|2021-12-17 16:25:00|27.56|25.36|26.8|24.6|28.08|25.88|26.72|24.52|0
1639758600000|2021-12-17 16:30:00|26.88|24.68|24.01|21.81|27.04|24.84|24.01|21.81|0
1639758900000|2021-12-17 16:35:00|24.22|22.02|23.3|21.1|24.22|22.02|22.9|20.72|0
1639759200000|2021-12-17 16:40:00|23.31|21.11|23.78|21.58|25.02|22.82|22.68|20.52|0
1639759500000|2021-12-17 16:45:00|23.82|21.62|22.73|20.57|24.07|21.87|22.59|20.44|0
1639759800000|2021-12-17 16:50:00|22.87|20.69|23.26|21.06|23.64|21.44|22.84|20.66|0
1639760100000|2021-12-17 16:55:00|23.16|20.96|24.03|21.83|24.11|21.91|22.87|20.69|0
1639760400000|2021-12-17 17:00:00|23.96|21.76|24.39|22.19|24.39|22.19|22.67|20.51|0
1639760700000|2021-12-17 17:05:00|24.36|22.16|23.65|21.45|24.41|22.21|23.11|20.91|0
1639761000000|2021-12-17 17:10:00|23.62|21.42|25.29|23.09|25.29|23.09|23.62|21.42|0
1639761300000|2021-12-17 17:15:00|25.18|22.98|24.92|22.72|25.91|23.71|24.78|22.58|0
1639761600000|2021-12-17 17:20:00|25|22.8|25.14|22.94|25.8|23.6|25|22.8|0
1639761900000|2021-12-17 17:25:00|25.21|23.01|25.18|22.98|25.29|23.09|24.21|22.01|0
1639762200000|2021-12-17 17:30:00|25.22|23.02|24.73|22.53|26.9|24.7|24.61|22.41|0
1639762500000|2021-12-17 17:35:00|24.68|22.48|24.33|22.13|25.17|22.97|24.08|21.88|0
1639762800000|2021-12-17 17:40:00|24.37|22.17|23.94|21.74|24.51|22.31|23.83|21.63|0
1639763100000|2021-12-17 17:45:00|23.96|21.76|24.22|22.02|24.3|22.1|23.85|21.65|0
1639763400000|2021-12-17 17:50:00|24.19|21.99|23.67|21.47|24.69|22.49|23.17|20.97|0
1639763700000|2021-12-17 17:55:00|23.62|21.42|24.1|21.9|24.4|22.2|23.62|21.42|0
1639764000000|2021-12-17 18:00:00|24.01|21.81|24.33|22.13|24.62|22.42|23.58|21.38|0
1639764300000|2021-12-17 18:05:00|24.22|22.02|23.3|21.1|24.22|22.02|23.16|20.96|0
1639764600000|2021-12-17 18:10:00|23.41|21.21|23.62|21.42|23.99|21.79|23.16|20.96|0
1639764900000|2021-12-17 18:15:00|23.65|21.45|24.29|22.09|24.36|22.16|23.47|21.27|0
1639765200000|2021-12-17 18:20:00|24.27|22.07|24.76|22.56|24.83|22.63|24.25|22.05|0
1639765500000|2021-12-17 18:25:00|24.72|22.52|25.76|23.56|25.94|23.74|24.54|22.34|0
1639765800000|2021-12-17 18:30:00|25.79|23.59|25.4|23.2|26.21|24.01|25.29|23.09|0
1639766100000|2021-12-17 18:35:00|25.36|23.16|24.92|22.72|25.66|23.46|24.73|22.53|0
1639766400000|2021-12-17 18:40:00|24.88|22.68|24.62|22.42|25.07|22.87|24.26|22.06|0
1639766700000|2021-12-17 18:45:00|24.55|22.35|25.74|23.54|25.74|23.54|24.55|22.35|0
1639767000000|2021-12-17 18:50:00|25.62|23.42|25.55|23.35|25.89|23.69|25.47|23.27|0
1639767300000|2021-12-17 18:55:00|25.6|23.4|26.34|24.14|26.5|24.3|25.36|23.16|0
1639767600000|2021-12-17 19:00:00|26.38|24.18|25.43|23.23|26.42|24.22|25.28|23.08|0
1639767900000|2021-12-17 19:05:00|25.47|23.27|25.77|23.57|25.88|23.68|25.21|23.01|0
1639768200000|2021-12-17 19:10:00|25.73|23.53|23.81|21.61|26.7|24.5|23.8|21.6|0
1639768500000|2021-12-17 19:15:00|23.8|21.6|24.03|21.83|24.45|22.25|23.8|21.6|0
1639768800000|2021-12-17 19:20:00|24.05|21.85|24.05|21.85|24.3|22.1|23.63|21.43|0
1639769100000|2021-12-17 19:25:00|24.01|21.81|22.66|20.5|24.01|21.81|22.42|20.29|0
1639769400000|2021-12-17 19:30:00|22.71|20.55|22.82|20.65|23.29|21.09|22.71|20.55|0
1639769700000|2021-12-17 19:35:00|22.86|20.68|22.67|20.51|23.08|20.88|22.24|20.12|0
1639770000000|2021-12-17 19:40:00|22.71|20.55|23.18|20.98|23.18|20.98|22.67|20.51|0
1639770300000|2021-12-17 19:45:00|23.29|21.09|23.61|21.41|24.15|21.95|23.29|21.09|0
1639770600000|2021-12-17 19:50:00|23.57|21.37|22.31|20.18|23.61|21.41|22.31|20.18|0
1639770900000|2021-12-17 19:55:00|22.27|20.15|23.79|21.59|23.93|21.73|22.06|19.96|0
1639771200000|2021-12-17 20:00:00|23.75|21.55|23.82|21.62|25.18|22.98|23.75|21.55|0
1639771500000|2021-12-17 20:05:00|23.9|21.7|24.4|22.2|24.55|22.35|23.9|21.7|0
1639771800000|2021-12-17 20:10:00|24.44|22.24|23.47|21.27|24.44|22.24|23.43|21.23|0
1639772100000|2021-12-17 20:15:00|23.5|21.3|23.29|21.09|23.96|21.76|22.57|20.42|0
1639772400000|2021-12-17 20:20:00|23.32|21.12|23.93|21.73|24.21|22.01|23.11|20.91|0
1639772700000|2021-12-17 20:25:00|23.85|21.65|23.35|21.15|23.89|21.69|22.96|20.77|0
1639773000000|2021-12-17 20:30:00|23.38|21.18|24.42|22.22|24.42|22.22|21.02|19.02|0
1639773300000|2021-12-17 20:35:00|24.35|22.15|24.71|22.51|24.85|22.65|23.82|21.62|0
1639773600000|2021-12-17 20:40:00|24.74|22.54|25.1|22.9|25.73|23.53|24.42|22.22|0
1639773900000|2021-12-17 20:45:00|24.96|22.76|23.23|21.03|25.18|22.98|23.23|21.03|0
1639774200000|2021-12-17 20:50:00|23.42|21.22|24.35|22.15|24.84|22.64|22.13|20.02|0
1639774500000|2021-12-17 20:55:00|24.42|22.22|22.84|20.66|25.75|23.55|22.73|20.57|0
1639774800000|2021-12-17 21:00:00|22.49|20.35|23.47|21.27|23.47|21.27|22.31|20.19|0
1639775100000|2021-12-17 21:05:00|23.43|21.23|23.6|21.4|23.92|21.72|23.22|21.02|0
1639775400000|2021-12-17 21:10:00|23.57|21.37|23.67|21.47|23.81|21.61|23.46|21.26|0
1639987500000|2021-12-20 08:05:00|16.91|15.3|16.97|15.35|17.58|15.9|16.78|15.18|0
1639987800000|2021-12-20 08:10:00|16.92|15.31|16.69|15.1|17.13|15.5|16.51|14.93|0
1639988100000|2021-12-20 08:15:00|16.64|15.05|17.17|15.53|17.24|15.6|16.56|14.98|0
1639988400000|2021-12-20 08:20:00|17.18|15.55|16.53|14.95|17.35|15.7|16.08|14.55|0
1639988700000|2021-12-20 08:25:00|16.48|14.91|17.38|15.72|17.49|15.82|16.48|14.91|0
1639989000000|2021-12-20 08:30:00|17.52|15.85|17.13|15.49|17.52|15.85|16.92|15.31|0
1639989300000|2021-12-20 08:35:00|17.08|15.46|16.09|14.55|17.4|15.75|16.02|14.5|0
1639989600000|2021-12-20 08:40:00|16.06|14.53|16.36|14.81|16.42|14.85|15.49|14.02|0
1639989900000|2021-12-20 08:45:00|16.32|14.77|16.67|15.08|16.75|15.16|16.1|14.57|0
1639990200000|2021-12-20 08:50:00|16.65|15.06|16.17|14.63|16.67|15.08|15.98|14.46|0
1639990500000|2021-12-20 08:55:00|16.13|14.59|17.96|16.25|18.01|16.29|15.91|14.39|0
1639990800000|2021-12-20 09:00:00|17.94|16.23|17.49|15.82|18.05|16.33|17.38|15.73|0
1639991100000|2021-12-20 09:05:00|17.44|15.78|17.15|15.52|17.44|15.78|16.89|15.29|0
1639991400000|2021-12-20 09:10:00|17.14|15.5|16.92|15.31|17.49|15.82|16.89|15.28|0
1639991700000|2021-12-20 09:15:00|16.87|15.26|17.97|16.25|17.98|16.27|16.87|15.26|0
1639992000000|2021-12-20 09:20:00|17.95|16.24|17.71|16.02|18.07|16.35|17.45|15.79|0
1639992300000|2021-12-20 09:25:00|17.79|16.1|17.87|16.17|17.96|16.25|17.54|15.87|0
1639992600000|2021-12-20 09:30:00|17.85|16.15|18.38|16.63|18.58|16.81|17.83|16.13|0
1639992900000|2021-12-20 09:35:00|18.36|16.61|18.29|16.55|18.72|16.94|18.19|16.46|0
1639993200000|2021-12-20 09:40:00|18.33|16.59|18.58|16.81|18.75|16.96|18.32|16.58|0
1639993500000|2021-12-20 09:45:00|18.63|16.86|18.56|16.79|18.63|16.86|18.35|16.6|0
1639993800000|2021-12-20 09:50:00|18.4|16.65|18.12|16.39|18.4|16.65|17.99|16.28|0
1639994100000|2021-12-20 09:55:00|18.09|16.37|19.03|17.22|19.03|17.22|18.01|16.29|0
1639994400000|2021-12-20 10:00:00|19|17.19|19.47|17.62|19.74|17.86|19|17.19|0
1639994700000|2021-12-20 10:05:00|19.56|17.7|19.82|17.93|20.11|18.19|19.56|17.7|0
1639995000000|2021-12-20 10:10:00|19.86|17.97|20.04|18.13|20.23|18.3|19.82|17.93|0
1639995300000|2021-12-20 10:15:00|20.07|18.16|17.66|15.98|20.13|18.22|16.84|15.23|0
1639995600000|2021-12-20 10:20:00|17.63|15.95|17.68|16|17.87|16.17|17.4|15.75|0
1639995900000|2021-12-20 10:25:00|17.64|15.96|17.51|15.85|17.68|16|17.42|15.76|0
1639996200000|2021-12-20 10:30:00|17.54|15.87|17.12|15.49|17.65|15.97|16.99|15.37|0
1639996500000|2021-12-20 10:35:00|17.14|15.5|17.26|15.62|17.43|15.77|17.14|15.5|0
1639996800000|2021-12-20 10:40:00|17.29|15.64|17.57|15.89|17.64|15.96|17.07|15.44|0
1639997100000|2021-12-20 10:45:00|17.51|15.84|18.02|16.3|18.02|16.3|17.48|15.82|0
1639997400000|2021-12-20 10:50:00|18.05|16.33|18.19|16.46|18.19|16.46|17.79|16.1|0
1639997700000|2021-12-20 10:55:00|18.29|16.55|18.03|16.31|18.38|16.63|18|16.29|0
1639998000000|2021-12-20 11:00:00|18.05|16.33|17.45|15.79|18.1|16.38|17.45|15.79|0
1639998300000|2021-12-20 11:05:00|17.42|15.76|17.99|16.27|18.04|16.32|17.37|15.71|0
1639998600000|2021-12-20 11:10:00|17.96|16.25|18.03|16.31|18.22|16.48|17.73|16.04|0
1639998900000|2021-12-20 11:15:00|18.07|16.35|17.67|15.99|18.08|16.36|17.6|15.92|0
1639999200000|2021-12-20 11:20:00|17.64|15.96|18.1|16.37|18.1|16.37|17.6|15.92|0
1639999500000|2021-12-20 11:25:00|18.07|16.35|17.9|16.2|18.2|16.47|17.73|16.04|0
1639999800000|2021-12-20 11:30:00|17.85|16.15|18.07|16.35|18.32|16.58|17.76|16.07|0
1640000100000|2021-12-20 11:35:00|18.1|16.38|17.84|16.14|18.31|16.56|17.82|16.12|0
1640000400000|2021-12-20 11:40:00|17.83|16.13|17.79|16.09|17.96|16.25|17.76|16.07|0
1640000700000|2021-12-20 11:45:00|17.81|16.12|17.67|15.99|18.01|16.3|17.64|15.96|0
1640001000000|2021-12-20 11:50:00|17.64|15.96|17.84|16.14|17.93|16.22|17.59|15.91|0
1640001300000|2021-12-20 11:55:00|17.93|16.22|18.65|16.88|18.65|16.88|17.87|16.17|0
1640001600000|2021-12-20 12:00:00|18.71|16.93|18.71|16.93|19.16|17.34|18.62|16.85|0
1640001900000|2021-12-20 12:05:00|18.74|16.96|18.09|16.36|19.18|17.35|17.77|16.08|0
1640002200000|2021-12-20 12:10:00|18.06|16.34|17.36|15.7|18.09|16.36|17.3|15.65|0
1640002500000|2021-12-20 12:15:00|17.33|15.68|16.71|15.12|17.36|15.7|16.69|15.1|0
1640002800000|2021-12-20 12:20:00|16.74|15.15|17.92|16.21|18.02|16.31|16.63|15.05|0
1640003100000|2021-12-20 12:25:00|17.89|16.19|17.63|15.95|18.04|16.32|17.61|15.93|0
1640003400000|2021-12-20 12:30:00|17.6|15.93|17.89|16.19|17.92|16.21|17.55|15.88|0
1640003700000|2021-12-20 12:35:00|17.92|16.21|17.89|16.18|17.98|16.26|17.69|16|0
1640004000000|2021-12-20 12:40:00|17.92|16.21|17.83|16.13|18.06|16.34|17.8|16.11|0
1640004300000|2021-12-20 12:45:00|17.86|16.16|17.49|15.82|17.87|16.17|17.4|15.75|0
1640004600000|2021-12-20 12:50:00|17.51|15.85|17.32|15.67|17.68|16|17.23|15.59|0
1640004900000|2021-12-20 12:55:00|17.3|15.65|17.04|15.41|17.49|15.82|17.01|15.39|0
1640005200000|2021-12-20 13:00:00|17.12|15.49|17.2|15.56|17.4|15.74|16.98|15.36|0
1640005500000|2021-12-20 13:05:00|17.23|15.59|16.92|15.31|17.4|15.74|16.87|15.26|0
1640005800000|2021-12-20 13:10:00|16.98|15.36|16.81|15.21|17.01|15.39|16.62|15.04|0
1640006100000|2021-12-20 13:15:00|16.79|15.19|16.68|15.09|16.91|15.3|16.62|15.04|0
1640006400000|2021-12-20 13:20:00|16.69|15.1|17.09|15.46|17.09|15.46|16.69|15.1|0
1640006700000|2021-12-20 13:25:00|17.06|15.43|16.78|15.18|17.14|15.51|16.78|15.18|0
1640007000000|2021-12-20 13:30:00|16.73|15.13|16.86|15.26|16.86|15.26|16.54|14.96|0
1640007300000|2021-12-20 13:35:00|16.89|15.28|16.86|15.26|17|15.38|16.64|15.06|0
1640007600000|2021-12-20 13:40:00|16.83|15.23|16.75|15.16|16.97|15.35|16.67|15.08|0
1640007900000|2021-12-20 13:45:00|16.81|15.21|16.7|15.11|16.92|15.3|16.61|15.03|0
1640008200000|2021-12-20 13:50:00|16.67|15.08|16.91|15.3|16.91|15.3|16.48|14.91|0
1640008500000|2021-12-20 13:55:00|16.94|15.33|16.91|15.3|17.22|15.58|16.91|15.3|0
1640008800000|2021-12-20 14:00:00|16.95|15.34|17.24|15.6|17.27|15.63|16.88|15.28|0
1640009100000|2021-12-20 14:05:00|17.33|15.68|18.29|16.55|18.29|16.55|16.82|15.22|0
1640009400000|2021-12-20 14:10:00|19.22|17.39|19.03|17.22|19.22|17.39|18.65|16.87|0
1640009700000|2021-12-20 14:15:00|18.97|17.17|18.94|17.14|19.09|17.27|18.77|16.98|0
1640010000000|2021-12-20 14:20:00|18.97|17.17|19.09|17.27|19.18|17.35|18.94|17.14|0
1640010300000|2021-12-20 14:25:00|19.06|17.24|18.5|16.74|19.06|17.24|18.38|16.63|0
1640010600000|2021-12-20 14:30:00|18.28|16.54|18.27|16.53|18.73|16.95|17.64|15.96|0
1640010900000|2021-12-20 14:35:00|18.24|16.5|18.07|16.35|18.91|17.11|17.51|15.84|0
1640011200000|2021-12-20 14:40:00|17.9|16.2|18.55|16.79|18.82|17.03|15.81|14.31|0
1640011500000|2021-12-20 14:45:00|18.52|16.76|17.03|15.41|18.58|16.81|17.03|15.41|0
1640011800000|2021-12-20 14:50:00|17.05|15.42|17.4|15.74|17.42|15.76|16.74|15.14|0
1640012100000|2021-12-20 14:55:00|17.32|15.67|18.45|16.69|18.87|17.08|17.31|15.66|0
1640012400000|2021-12-20 15:00:00|18.41|16.65|17.46|15.8|18.58|16.81|17.33|15.68|0
1640012700000|2021-12-20 15:05:00|17.5|15.83|16.78|15.19|17.77|16.07|16.48|14.91|0
1640013000000|2021-12-20 15:10:00|16.85|15.25|16.6|15.01|16.88|15.27|16.29|14.74|0
1640013300000|2021-12-20 15:15:00|16.58|15|17.43|15.77|17.79|16.1|16.34|14.79|0
1640013600000|2021-12-20 15:20:00|17.48|15.82|16.11|14.58|17.76|16.07|16.04|14.51|0
1640013900000|2021-12-20 15:25:00|16.14|14.6|15.7|14.2|16.59|15.01|15.57|14.09|0
1640014200000|2021-12-20 15:30:00|15.67|14.18|15.9|14.39|15.93|14.41|15.34|13.88|0
1640014500000|2021-12-20 15:35:00|15.83|14.32|16.84|15.23|17.54|15.87|15.72|14.22|0
1640014800000|2021-12-20 15:40:00|16.78|15.19|17.03|15.4|17.03|15.4|16.46|14.89|0
1640015100000|2021-12-20 15:45:00|17.05|15.43|16.12|14.58|17.08|15.45|16.09|14.56|0
1640015400000|2021-12-20 15:50:00|16.17|14.63|15.88|14.37|16.33|14.77|15.7|14.21|0
1640015700000|2021-12-20 15:55:00|15.86|14.35|15.73|14.23|16.2|14.65|15.45|13.98|0
1640016000000|2021-12-20 16:00:00|15.74|14.24|15.23|13.78|15.88|14.37|15.22|13.77|0
1640016300000|2021-12-20 16:05:00|15.25|13.8|15.75|14.25|15.75|14.25|15.25|13.79|0
1640016600000|2021-12-20 16:10:00|15.7|14.21|15.4|13.93|15.91|14.39|15.3|13.84|0
1640016900000|2021-12-20 16:15:00|15.32|13.86|15.88|14.37|15.88|14.37|15.12|13.68|0
1640017200000|2021-12-20 16:20:00|15.85|14.34|16.21|14.67|16.27|14.72|15.55|14.06|0
1640017500000|2021-12-20 16:25:00|16.19|14.65|15.59|14.11|16.19|14.65|15.54|14.06|0
1640017800000|2021-12-20 16:30:00|15.58|14.1|15.24|13.79|15.9|14.39|15.07|13.63|0
1640018100000|2021-12-20 16:35:00|15.32|13.86|18.25|16.51|18.8|17.01|14.94|13.52|0
1640018400000|2021-12-20 16:40:00|18.28|16.54|18.59|16.82|18.64|16.87|17.92|16.21|0
1640018700000|2021-12-20 16:45:00|18.56|16.79|18.47|16.71|18.56|16.79|18.01|16.3|0
1640019000000|2021-12-20 16:50:00|18.53|16.76|16.92|15.31|19.36|17.52|16.52|14.94|0
1640019300000|2021-12-20 16:55:00|16.94|15.33|17|15.38|17.05|15.43|16.6|15.01|0
1640019600000|2021-12-20 17:00:00|17.02|15.4|17.13|15.5|17.19|15.55|16.62|15.04|0
1640019900000|2021-12-20 17:05:00|17.09|15.46|16.7|15.11|17.09|15.46|16.62|15.04|0
1640020200000|2021-12-20 17:10:00|16.75|15.16|16.43|14.87|17.05|15.43|16.41|14.84|0
1640020500000|2021-12-20 17:15:00|16.41|14.84|17.4|15.75|17.69|16.01|16.38|14.82|0
1640020800000|2021-12-20 17:20:00|17.49|15.82|16.8|15.2|17.49|15.82|16.75|15.15|0
1640021100000|2021-12-20 17:25:00|16.83|15.23|17.02|15.4|17.13|15.5|16.8|15.2|0
1640021400000|2021-12-20 17:30:00|16.94|15.32|16.06|14.53|16.99|15.37|16.01|14.48|0
1640021700000|2021-12-20 17:35:00|16.09|14.55|16.24|14.69|16.4|14.84|15.93|14.41|0
1640022000000|2021-12-20 17:40:00|16.22|14.67|16.29|14.74|16.45|14.88|16.11|14.58|0
1640022300000|2021-12-20 17:45:00|16.21|14.67|16.32|14.76|16.48|14.91|16.04|14.52|0
1640022600000|2021-12-20 17:50:00|16.34|14.79|16.58|15|16.77|15.17|16.13|14.6|0
1640022900000|2021-12-20 17:55:00|16.53|14.95|13.69|12.29|16.53|14.95|13.62|12.22|0
1640023200000|2021-12-20 18:00:00|13.67|12.27|13.49|12.09|13.78|12.38|13.44|12.04|0
1640023500000|2021-12-20 18:05:00|13.53|12.13|14.84|13.42|14.84|13.42|13.51|12.11|0
1640023800000|2021-12-20 18:10:00|14.81|13.4|15.11|13.67|15.19|13.74|14.59|13.19|0
1640024100000|2021-12-20 18:15:00|15.06|13.63|14.96|13.53|15.29|13.83|14.93|13.51|0
1640024400000|2021-12-20 18:20:00|14.93|13.51|14.98|13.56|15.18|13.74|14.81|13.4|0
1640024700000|2021-12-20 18:25:00|14.96|13.53|15.08|13.64|15.18|13.74|14.91|13.49|0
1640025000000|2021-12-20 18:30:00|15.11|13.67|14.66|13.26|15.31|13.85|14.61|13.21|0
1640025300000|2021-12-20 18:35:00|14.68|13.28|15.76|14.25|15.76|14.25|14.68|13.28|0
1640025600000|2021-12-20 18:40:00|15.79|14.29|15.92|14.41|16.46|14.89|15.74|14.24|0
1640025900000|2021-12-20 18:45:00|15.87|14.36|13.67|12.27|16.11|14.57|12.87|11.47|0
1640026200000|2021-12-20 18:50:00|13.65|12.25|13.92|12.52|13.92|12.52|13.31|11.91|0
1640026500000|2021-12-20 18:55:00|13.9|12.5|13.62|12.22|14.22|12.82|13.49|12.09|0
1640026800000|2021-12-20 19:00:00|13.67|12.27|13.76|12.36|14.06|12.66|13.53|12.13|0
1640027100000|2021-12-20 19:05:00|13.78|12.38|14.22|12.82|14.27|12.87|13.78|12.38|0
1640027400000|2021-12-20 19:10:00|14.15|12.75|14.01|12.61|14.22|12.82|13.94|12.54|0
1640027700000|2021-12-20 19:15:00|14.08|12.68|14.43|13.03|14.53|13.13|14.08|12.68|0
1640028000000|2021-12-20 19:20:00|14.45|13.05|12.26|10.86|14.45|13.05|12.26|10.86|0
1640028300000|2021-12-20 19:25:00|12.24|10.84|12.01|10.61|12.33|10.93|11.89|10.49|0
1640028600000|2021-12-20 19:30:00|11.99|10.59|11.64|10.24|12.07|10.67|11.58|10.18|0
1640028900000|2021-12-20 19:35:00|11.66|10.26|11.72|10.32|11.82|10.42|11.48|10.08|0
1640029200000|2021-12-20 19:40:00|11.78|10.38|11.86|10.46|11.95|10.55|11.64|10.24|0
1640029500000|2021-12-20 19:45:00|11.88|10.48|11.92|10.52|11.97|10.57|11.68|10.28|0
1640029800000|2021-12-20 19:50:00|11.94|10.54|12.36|10.96|12.45|11.05|11.92|10.52|0
1640030100000|2021-12-20 19:55:00|12.34|10.94|12.05|10.65|12.64|11.24|11.94|10.54|0
1640030400000|2021-12-20 20:00:00|12.07|10.67|12.36|10.96|12.64|11.24|12.07|10.67|0
1640030700000|2021-12-20 20:05:00|12.39|10.99|12.4|11|12.56|11.16|12.15|10.75|0
1640031000000|2021-12-20 20:10:00|12.42|11.02|12.09|10.69|12.62|11.22|12.09|10.69|0
1640031300000|2021-12-20 20:15:00|12.17|10.77|12.53|11.13|12.81|11.41|12.09|10.69|0
1640031600000|2021-12-20 20:20:00|12.57|11.17|12.38|10.98|13.1|11.7|12.29|10.89|0
1640031900000|2021-12-20 20:25:00|12.4|11|12.7|11.3|12.86|11.46|12.36|10.96|0
1640032200000|2021-12-20 20:30:00|12.68|11.28|12.04|10.64|12.68|11.28|12.02|10.62|0
1640032500000|2021-12-20 20:35:00|12.02|10.62|12.29|10.89|12.29|10.89|11.94|10.54|0
1640032800000|2021-12-20 20:40:00|12.24|10.84|12.29|10.89|12.66|11.26|12.21|10.81|0
1640033100000|2021-12-20 20:45:00|12.25|10.85|12.44|11.04|12.79|11.39|12.1|10.7|0
1640033400000|2021-12-20 20:50:00|12.83|11.43|12.92|11.52|13.41|12.01|12.83|11.43|0
1640033700000|2021-12-20 20:55:00|12.94|11.54|13.21|11.81|13.62|12.22|12.94|11.54|0
1640034000000|2021-12-20 21:00:00|13.34|11.94|13.3|11.9|13.34|11.94|12.94|11.54|0
1640034300000|2021-12-20 21:05:00|13.25|11.85|13.78|12.38|13.78|12.38|13.21|11.81|0
1640034600000|2021-12-20 21:10:00|13.83|12.43|14.35|12.95|14.35|12.95|13.83|12.43|0
1640034900000|2021-12-20 21:15:00|14.3|12.7|14.57|12.97|14.59|12.99|14.21|12.61|0
1640035200000|2021-12-20 21:20:00|14.55|12.95|14.42|12.82|14.55|12.95|14.38|12.78|0
1640035500000|2021-12-20 21:25:00|14.45|12.85|14.49|12.89|14.57|12.97|14.39|12.79|0
1640035800000|2021-12-20 21:30:00|14.52|12.92|14.42|12.82|14.59|12.99|14.42|12.82|0
1640036100000|2021-12-20 21:35:00|14.45|12.85|14.5|12.9|14.52|12.92|14.42|12.82|0
1640036400000|2021-12-20 21:40:00|14.52|12.92|14.39|12.79|14.54|12.94|14.37|12.77|0
1640036700000|2021-12-20 21:45:00|14.47|12.87|14.39|12.79|14.47|12.87|14.37|12.77|0
1640037000000|2021-12-20 21:50:00|14.37|12.77|14.3|12.7|14.39|12.79|14.27|12.67|0
1640037300000|2021-12-20 21:55:00|14.32|12.72|14.31|12.71|14.32|12.72|14.27|12.67|0
1640037600000|2021-12-20 22:00:00|14.3|12.7|14.31|12.71|14.34|12.74|14.28|12.68|0
1640037900000|2021-12-20 22:05:00|14.32|12.72|14.33|12.73|14.33|12.73|14.31|12.71|0
1640038200000|2021-12-20 22:10:00|14.32|12.72|14.31|12.71|14.34|12.74|14.31|12.71|0
1640038500000|2021-12-20 22:15:00|14.3|12.7|14.31|12.71|14.33|12.73|14.3|12.7|0
1640038800000|2021-12-20 22:20:00|14.32|12.72|14.32|12.72|14.32|12.72|14.3|12.7|0
1640039100000|2021-12-20 22:25:00|14.3|12.7|14.33|12.73|14.36|12.76|14.3|12.7|0
1640039400000|2021-12-20 22:30:00|14.32|12.72|14.31|12.71|14.32|12.72|14.31|12.71|0
1640039700000|2021-12-20 22:35:00|14.3|12.7|14.3|12.7|14.3|12.7|14.3|12.7|0
1640040000000|2021-12-20 22:40:00|14.31|12.71|14.32|12.72|14.32|12.72|14.29|12.69|0
1640040300000|2021-12-20 22:45:00|14.33|12.73|14.31|12.71|14.33|12.73|14.31|12.71|0
1640040600000|2021-12-20 22:50:00|14.32|12.72|14.35|12.75|14.35|12.75|14.31|12.71|0
1640040900000|2021-12-20 22:55:00|14.31|12.71|14.34|12.74|14.34|12.74|14.3|12.7|0
1640041200000|2021-12-20 23:00:00|14.51|12.91|14.28|12.68|14.7|13.1|14.28|12.68|0
1640041500000|2021-12-20 23:05:00|14.34|12.74|14.43|12.83|14.45|12.85|14.28|12.68|0
1640041800000|2021-12-20 23:10:00|14.4|12.8|14.4|12.8|14.5|12.9|14.33|12.73|0
1640042100000|2021-12-20 23:15:00|14.45|12.85|14.59|12.99|14.62|13.02|14.23|12.63|0
1640042400000|2021-12-20 23:20:00|14.62|13.02|14.81|13.21|14.81|13.21|14.54|12.94|0
1640042700000|2021-12-20 23:25:00|14.8|13.2|14.89|13.29|14.91|13.31|14.79|13.19|0
1640043000000|2021-12-20 23:30:00|14.91|13.31|14.96|13.36|15|13.4|14.91|13.31|0
1640043300000|2021-12-20 23:35:00|14.99|13.39|15.19|13.59|15.26|13.66|14.96|13.36|0
1640043600000|2021-12-20 23:40:00|15.21|13.61|15.34|13.74|15.36|13.76|15.14|13.54|0
1640043900000|2021-12-20 23:45:00|15.35|13.75|15.21|13.61|15.41|13.81|15.08|13.48|0
1640044200000|2021-12-20 23:50:00|15.18|13.58|15.06|13.46|15.2|13.6|15.01|13.41|0
1640044500000|2021-12-20 23:55:00|15.08|13.48|15.18|13.58|15.26|13.66|15.03|13.43|0
1640044800000|2021-12-21 00:00:00|15.19|13.59|14.88|13.28|15.26|13.66|14.86|13.26|0
1640045100000|2021-12-21 00:05:00|14.92|13.32|14.95|13.35|15.05|13.45|14.88|13.28|0
1640045400000|2021-12-21 00:10:00|14.94|13.34|15.1|13.5|15.15|13.55|14.88|13.28|0
1640045700000|2021-12-21 00:15:00|15.08|13.48|14.88|13.28|15.1|13.5|14.8|13.2|0
1640046000000|2021-12-21 00:20:00|14.9|13.3|14.63|13.03|14.93|13.33|14.6|13|0
1640046300000|2021-12-21 00:25:00|14.62|13.02|14.48|12.88|14.78|13.18|14.48|12.88|0
1640046600000|2021-12-21 00:30:00|14.51|12.91|14.48|12.88|14.58|12.98|14.34|12.74|0
1640046900000|2021-12-21 00:35:00|14.5|12.9|14.85|13.25|14.95|13.35|14.48|12.88|0
1640047200000|2021-12-21 00:40:00|14.83|13.23|14.92|13.32|15|13.4|14.82|13.22|0
1640047500000|2021-12-21 00:45:00|14.95|13.35|14.72|13.12|15|13.4|14.72|13.12|0
1640047800000|2021-12-21 00:50:00|14.7|13.1|14.72|13.12|14.85|13.25|14.7|13.1|0
1640048100000|2021-12-21 00:55:00|14.7|13.1|14.7|13.1|14.77|13.17|14.66|13.06|0
1640048400000|2021-12-21 01:00:00|14.76|13.16|14.14|12.54|14.79|13.19|13.95|12.35|0
1640048700000|2021-12-21 01:05:00|14.16|12.56|14.23|12.63|14.38|12.78|14.12|12.52|0
1640049000000|2021-12-21 01:10:00|14.27|12.67|14.48|12.88|14.58|12.98|14.27|12.67|0
1640049300000|2021-12-21 01:15:00|14.52|12.92|14.47|12.87|14.64|13.04|14.47|12.87|0
1640049600000|2021-12-21 01:20:00|14.48|12.88|14.42|12.82|14.74|13.14|14.42|12.82|0
1640049900000|2021-12-21 01:25:00|14.4|12.8|14.74|13.14|14.79|13.19|14.37|12.77|0
1640050200000|2021-12-21 01:30:00|14.69|13.09|15.31|13.71|15.34|13.74|14.69|13.09|0
1640050500000|2021-12-21 01:35:00|15.3|13.7|15.48|13.88|15.8|14.2|15.24|13.64|0
1640050800000|2021-12-21 01:40:00|15.49|13.89|15.74|14.14|15.8|14.2|15.44|13.84|0
1640051100000|2021-12-21 01:45:00|15.72|14.12|15.8|14.2|15.88|14.28|15.65|14.05|0
1640051400000|2021-12-21 01:50:00|15.79|14.19|15.9|14.3|15.96|14.36|15.75|14.15|0
1640051700000|2021-12-21 01:55:00|15.92|14.32|15.04|13.44|15.93|14.33|15.02|13.42|0
1640052000000|2021-12-21 02:00:00|15.02|13.42|15.02|13.42|15.1|13.5|14.94|13.34|0
1640052300000|2021-12-21 02:05:00|15.01|13.41|14.92|13.32|15.09|13.49|14.87|13.27|0
1640052600000|2021-12-21 02:10:00|14.94|13.34|14.88|13.28|14.97|13.37|14.84|13.24|0
1640052900000|2021-12-21 02:15:00|14.86|13.26|14.8|13.2|14.94|13.34|14.69|13.09|0
1640053200000|2021-12-21 02:20:00|14.76|13.16|14.81|13.21|14.89|13.29|14.76|13.16|0
1640053500000|2021-12-21 02:25:00|14.8|13.2|14.79|13.19|14.87|13.27|14.76|13.16|0
1640053800000|2021-12-21 02:30:00|14.8|13.2|14.82|13.22|14.86|13.26|14.66|13.06|0
1640054100000|2021-12-21 02:35:00|14.84|13.24|14.61|13.01|14.86|13.26|14.61|13.01|0
1640054400000|2021-12-21 02:40:00|14.62|13.02|14.22|12.62|14.66|13.06|14.22|12.62|0
1640054700000|2021-12-21 02:45:00|14.21|12.61|14.49|12.89|14.5|12.9|14.21|12.61|0
1640055000000|2021-12-21 02:50:00|14.5|12.9|14.58|12.98|14.66|13.06|14.5|12.9|0
1640055300000|2021-12-21 02:55:00|14.56|12.96|14.53|12.93|14.66|13.06|14.53|12.93|0
1640055600000|2021-12-21 03:00:00|14.51|12.91|14.9|13.3|14.96|13.36|14.51|12.91|0
1640055900000|2021-12-21 03:05:00|14.92|13.32|14.75|13.15|14.92|13.32|14.7|13.1|0
1640056200000|2021-12-21 03:10:00|14.78|13.18|14.85|13.25|14.88|13.28|14.73|13.13|0
1640056500000|2021-12-21 03:15:00|14.86|13.26|15.31|13.71|15.49|13.89|14.86|13.26|0
1640056800000|2021-12-21 03:20:00|15.3|13.7|15.26|13.66|15.35|13.75|15.23|13.63|0
1640057100000|2021-12-21 03:25:00|15.27|13.67|15.13|13.53|15.31|13.71|15.08|13.48|0
1640057400000|2021-12-21 03:30:00|15.14|13.54|15.08|13.48|15.2|13.6|15.08|13.48|0
1640057700000|2021-12-21 03:35:00|15.05|13.45|15.13|13.53|15.2|13.6|15.05|13.45|0
1640058000000|2021-12-21 03:40:00|15.15|13.55|15.1|13.5|15.15|13.55|15.07|13.47|0
1640058300000|2021-12-21 03:45:00|15.11|13.51|14.93|13.33|15.11|13.51|14.87|13.27|0
1640058600000|2021-12-21 03:50:00|14.95|13.35|15.19|13.59|15.2|13.6|14.92|13.32|0
1640058900000|2021-12-21 03:55:00|15.17|13.57|15.16|13.56|15.22|13.62|15.12|13.52|0
1640059200000|2021-12-21 04:00:00|15.15|13.55|15.09|13.49|15.15|13.55|15.04|13.44|0
1640059500000|2021-12-21 04:05:00|15.07|13.47|14.99|13.39|15.2|13.6|14.98|13.38|0
1640059800000|2021-12-21 04:10:00|15.02|13.42|15.1|13.5|15.1|13.5|14.94|13.34|0
1640060100000|2021-12-21 04:15:00|15.12|13.52|15.01|13.41|15.12|13.52|15|13.4|0
1640060400000|2021-12-21 04:20:00|14.99|13.39|15.12|13.52|15.12|13.52|14.91|13.31|0
1640060700000|2021-12-21 04:25:00|15.14|13.54|15.24|13.64|15.25|13.65|15.06|13.46|0
1640061000000|2021-12-21 04:30:00|15.25|13.65|15.19|13.59|15.29|13.69|15.19|13.59|0
1640061300000|2021-12-21 04:35:00|15.16|13.56|15.19|13.59|15.22|13.62|15.14|13.54|0
1640061600000|2021-12-21 04:40:00|15.16|13.56|15.19|13.59|15.32|13.72|15.14|13.54|0
1640061900000|2021-12-21 04:45:00|15.2|13.6|15.29|13.69|15.3|13.7|15.11|13.51|0
1640062200000|2021-12-21 04:50:00|15.28|13.68|15.31|13.71|15.31|13.71|15.24|13.64|0
1640062500000|2021-12-21 04:55:00|15.3|13.7|15.21|13.61|15.31|13.71|15.21|13.61|0
1640062800000|2021-12-21 05:00:00|15.24|13.64|15.57|13.97|15.78|14.18|15.24|13.64|0
1640063100000|2021-12-21 05:05:00|15.58|13.98|15.73|14.13|15.73|14.13|15.52|13.92|0
1640063400000|2021-12-21 05:10:00|15.7|14.1|15.78|14.18|15.81|14.21|15.6|14|0
1640063700000|2021-12-21 05:15:00|15.75|14.15|15.74|14.14|15.81|14.21|15.67|14.07|0
1640064000000|2021-12-21 05:20:00|15.76|14.16|15.83|14.23|15.83|14.23|15.65|14.05|0
1640064300000|2021-12-21 05:25:00|15.8|14.2|15.74|14.14|15.83|14.23|15.72|14.12|0
1640064600000|2021-12-21 05:30:00|15.72|14.12|15.77|14.17|15.79|14.19|15.67|14.07|0
1640064900000|2021-12-21 05:35:00|15.75|14.15|15.75|14.15|15.75|14.15|15.64|14.04|0
1640065200000|2021-12-21 05:40:00|15.77|14.17|15.89|14.29|15.91|14.31|15.75|14.15|0
1640065500000|2021-12-21 05:45:00|15.88|14.28|15.98|14.38|15.98|14.38|15.82|14.22|0
1640065800000|2021-12-21 05:50:00|15.96|14.36|15.9|14.3|16.04|14.44|15.9|14.3|0
1640066100000|2021-12-21 05:55:00|15.88|14.28|16.01|14.41|16.04|14.44|15.88|14.28|0
1640066400000|2021-12-21 06:00:00|15.98|14.38|16.22|14.62|16.25|14.65|15.94|14.34|0
1640066700000|2021-12-21 06:05:00|16.25|14.65|16.06|14.46|16.25|14.65|16.01|14.41|0
1640067000000|2021-12-21 06:10:00|16.03|14.43|16.14|14.54|16.14|14.54|15.98|14.38|0
1640067300000|2021-12-21 06:15:00|16.11|14.51|16.25|14.65|16.27|14.67|16.11|14.51|0
1640067600000|2021-12-21 06:20:00|16.27|14.67|16.16|14.56|16.27|14.67|16.14|14.54|0
1640067900000|2021-12-21 06:25:00|16.18|14.58|15.87|14.27|16.19|14.59|15.87|14.27|0
1640068200000|2021-12-21 06:30:00|15.9|14.3|16.04|14.44|16.11|14.51|15.88|14.28|0
1640068500000|2021-12-21 06:35:00|16.03|14.43|16.05|14.45|16.15|14.55|16.03|14.43|0
1640068800000|2021-12-21 06:40:00|16.03|14.43|16.11|14.51|16.12|14.52|15.95|14.35|0
1640069100000|2021-12-21 06:45:00|16.12|14.52|16.35|14.75|16.35|14.75|16.04|14.44|0
1640069400000|2021-12-21 06:50:00|16.32|14.72|16.7|15.1|16.7|15.1|16.32|14.72|0
1640069700000|2021-12-21 06:55:00|16.73|15.13|16.62|15.02|16.73|15.13|16.58|14.98|0
1640070000000|2021-12-21 07:00:00|16.59|14.99|16.18|14.58|16.59|14.99|16.16|14.56|0
1640070300000|2021-12-21 07:05:00|16.16|14.56|16.45|14.85|16.47|14.87|16.1|14.5|0
1640070600000|2021-12-21 07:10:00|16.48|14.88|16.45|14.85|16.51|14.91|16.32|14.72|0
1640070900000|2021-12-21 07:15:00|16.42|14.82|16.4|14.8|16.67|15.07|16.37|14.77|0
1640071200000|2021-12-21 07:20:00|16.37|14.77|16.29|14.69|16.4|14.8|16.15|14.55|0
1640071500000|2021-12-21 07:25:00|16.31|14.71|16.45|14.85|16.45|14.85|16.12|14.52|0
1640071800000|2021-12-21 07:30:00|16.43|14.83|15.89|14.29|16.43|14.83|15.85|14.25|0
1640072100000|2021-12-21 07:35:00|15.88|14.28|16.08|14.48|16.15|14.55|15.85|14.25|0
1640072400000|2021-12-21 07:40:00|16.09|14.49|15.8|14.2|16.12|14.52|15.64|14.04|0
1640072700000|2021-12-21 07:45:00|15.73|14.13|15.59|13.99|15.8|14.2|15.38|13.78|0
1640073000000|2021-12-21 07:50:00|15.61|14.01|15.48|13.88|15.69|14.09|15.38|13.78|0
1640073300000|2021-12-21 07:55:00|15.47|13.87|15.53|13.93|15.61|14.01|15.33|13.73|0
1640073600000|2021-12-21 08:00:00|15.4|13.8|14.95|13.35|15.4|13.8|14.67|13.07|0
1640073900000|2021-12-21 08:05:00|14.85|13.43|14.93|13.51|15.14|13.7|14.69|13.29|0
1640074200000|2021-12-21 08:10:00|15.01|13.58|15.19|13.75|15.22|13.77|14.74|13.34|0
1640074500000|2021-12-21 08:15:00|15.13|13.69|14.9|13.48|15.17|13.72|14.71|13.31|0
1640074800000|2021-12-21 08:20:00|14.88|13.47|15.79|14.28|17.49|15.83|14.41|13.01|0
1640075100000|2021-12-21 08:25:00|15.76|14.26|15.3|13.84|15.76|14.26|15.24|13.79|0
1640075400000|2021-12-21 08:30:00|15.27|13.81|15.66|14.17|16.14|14.61|14.92|13.5|0
1640075700000|2021-12-21 08:35:00|15.67|14.18|16.1|14.57|16.1|14.57|15.66|14.17|0
1640076000000|2021-12-21 08:40:00|16.07|14.54|16.18|14.64|16.21|14.67|15.88|14.37|0
1640076300000|2021-12-21 08:45:00|16.16|14.62|16.21|14.67|16.44|14.87|16.1|14.57|0
1640076600000|2021-12-21 08:50:00|16.22|14.68|16.25|14.7|16.44|14.87|16.15|14.62|0
1640076900000|2021-12-21 08:55:00|16.24|14.69|16.41|14.84|16.46|14.89|16.15|14.61|0
1640077200000|2021-12-21 09:00:00|16.38|14.82|16.21|14.66|16.41|14.84|16.01|14.49|0
1640077500000|2021-12-21 09:05:00|16.29|14.74|16.7|15.11|16.77|15.18|16.25|14.7|0
1640077800000|2021-12-21 09:10:00|16.72|15.12|16.98|15.36|17.03|15.41|16.66|15.07|0
1640078100000|2021-12-21 09:15:00|16.95|15.33|16.97|15.36|17.06|15.44|16.86|15.25|0
1640078400000|2021-12-21 09:20:00|16.92|15.3|16.8|15.2|16.92|15.3|16.74|15.15|0
1640078700000|2021-12-21 09:25:00|16.83|15.23|16.94|15.33|16.99|15.37|16.8|15.2|0
1640079000000|2021-12-21 09:30:00|16.96|15.34|16.51|14.94|16.97|15.36|16.48|14.91|0
1640079300000|2021-12-21 09:35:00|16.5|14.92|16.62|15.04|16.8|15.2|16.45|14.89|0
1640079600000|2021-12-21 09:40:00|16.65|15.07|16.25|14.71|16.68|15.09|16.23|14.68|0
1640079900000|2021-12-21 09:45:00|16.23|14.68|15.81|14.3|16.28|14.73|15.78|14.28|0
1640080200000|2021-12-21 09:50:00|15.79|14.29|16.11|14.58|16.11|14.58|15.78|14.28|0
1640080500000|2021-12-21 09:55:00|16.08|14.55|15.75|14.25|16.08|14.55|15.64|14.15|0
1640080800000|2021-12-21 10:00:00|15.76|14.26|15.8|14.3|15.86|14.35|15.51|14.03|0
1640081100000|2021-12-21 10:05:00|15.79|14.29|16.02|14.5|16.05|14.52|15.67|14.18|0
1640081400000|2021-12-21 10:10:00|16.01|14.49|16.15|14.61|16.2|14.66|15.94|14.42|0
1640081700000|2021-12-21 10:15:00|16.16|14.62|16.5|14.93|16.57|14.99|16.16|14.62|0
1640082000000|2021-12-21 10:20:00|16.53|14.95|16.64|15.06|16.67|15.08|16.47|14.9|0
1640082300000|2021-12-21 10:25:00|16.67|15.08|16.33|14.77|16.7|15.11|16.3|14.75|0
1640082600000|2021-12-21 10:30:00|16.3|14.75|16.7|15.11|16.7|15.11|16.27|14.72|0
1640082900000|2021-12-21 10:35:00|16.67|15.08|16.72|15.13|16.93|15.31|16.65|15.07|0
1640083200000|2021-12-21 10:40:00|16.75|15.16|16.54|14.96|16.75|15.16|16.49|14.92|0
1640083500000|2021-12-21 10:45:00|16.56|14.99|16.73|15.14|16.86|15.26|16.49|14.92|0
1640083800000|2021-12-21 10:50:00|16.75|15.15|16.78|15.18|16.78|15.18|16.53|14.96|0
1640084100000|2021-12-21 10:55:00|16.81|15.21|16.95|15.34|17.04|15.41|16.69|15.1|0
1640084400000|2021-12-21 11:00:00|16.99|15.37|16.76|15.16|17.12|15.49|16.76|15.16|0
1640084700000|2021-12-21 11:05:00|16.78|15.19|16.93|15.32|16.96|15.34|16.67|15.08|0
1640085000000|2021-12-21 11:10:00|16.96|15.34|17.13|15.5|17.13|15.5|16.81|15.21|0
1640085300000|2021-12-21 11:15:00|17.16|15.53|17.49|15.82|17.55|15.87|17.04|15.42|0
1640085600000|2021-12-21 11:20:00|17.51|15.85|17.45|15.79|17.66|15.98|17.34|15.68|0
1640085900000|2021-12-21 11:25:00|17.48|15.82|18.12|16.39|18.18|16.45|17.42|15.76|0
1640086200000|2021-12-21 11:30:00|18.15|16.42|18.03|16.31|18.24|16.5|17.9|16.2|0
1640086500000|2021-12-21 11:35:00|18.09|16.36|17.96|16.25|18.24|16.5|17.96|16.25|0
1640086800000|2021-12-21 11:40:00|17.99|16.28|17.78|16.09|17.99|16.28|17.78|16.09|0
1640087100000|2021-12-21 11:45:00|17.81|16.11|18.17|16.44|18.17|16.44|17.78|16.09|0
1640087400000|2021-12-21 11:50:00|18.14|16.42|18.05|16.33|18.17|16.44|17.99|16.28|0
1640087700000|2021-12-21 11:55:00|18.08|16.36|17.99|16.28|18.1|16.37|17.99|16.28|0
1640088000000|2021-12-21 12:00:00|18.02|16.3|17.96|16.25|18.02|16.3|17.84|16.14|0
1640088300000|2021-12-21 12:05:00|17.93|16.22|17.77|16.08|17.96|16.25|17.77|16.08|0
1640088600000|2021-12-21 12:10:00|17.8|16.11|17.8|16.11|17.92|16.22|17.77|16.08|0
1640088900000|2021-12-21 12:15:00|17.82|16.12|17.8|16.11|17.86|16.16|17.74|16.05|0
1640089200000|2021-12-21 12:20:00|17.78|16.09|17.95|16.24|18.1|16.38|17.77|16.08|0
1640089500000|2021-12-21 12:25:00|17.98|16.27|18.04|16.32|18.21|16.48|17.95|16.24|0
1640089800000|2021-12-21 12:30:00|18.01|16.3|17.83|16.13|18.04|16.32|17.74|16.05|0
1640090100000|2021-12-21 12:35:00|17.77|16.07|17.89|16.18|17.98|16.27|17.74|16.05|0
1640090400000|2021-12-21 12:40:00|17.92|16.21|17.87|16.17|17.95|16.24|17.76|16.07|0
1640090700000|2021-12-21 12:45:00|17.89|16.18|18.04|16.32|18.22|16.49|17.85|16.15|0
1640091000000|2021-12-21 12:50:00|18.05|16.33|18.25|16.51|18.33|16.58|18.01|16.29|0
1640091300000|2021-12-21 12:55:00|18.27|16.53|18.22|16.48|18.31|16.57|18.13|16.4|0
1640091600000|2021-12-21 13:00:00|18.25|16.51|17.76|16.07|18.25|16.51|17.76|16.07|0
1640091900000|2021-12-21 13:05:00|17.79|16.1|17.28|15.63|17.82|16.12|17.28|15.63|0
1640092200000|2021-12-21 13:10:00|17.31|15.66|17.13|15.5|17.34|15.69|16.96|15.34|0
1640092500000|2021-12-21 13:15:00|17.1|15.47|17.34|15.69|17.46|15.79|17.1|15.47|0
1640092800000|2021-12-21 13:20:00|17.31|15.66|17.19|15.55|17.37|15.71|17.13|15.5|0
1640093100000|2021-12-21 13:25:00|17.22|15.58|17.36|15.71|17.42|15.76|17.22|15.58|0
1640093400000|2021-12-21 13:30:00|17.33|15.68|17.54|15.87|17.63|15.95|17.21|15.58|0
1640093700000|2021-12-21 13:35:00|17.53|15.86|17.27|15.63|17.54|15.87|17.27|15.63|0
1640094000000|2021-12-21 13:40:00|17.3|15.65|17.36|15.71|17.42|15.76|17.24|15.6|0
1640094300000|2021-12-21 13:45:00|17.39|15.73|17.22|15.58|17.63|15.95|17.17|15.53|0
1640094600000|2021-12-21 13:50:00|17.21|15.57|17.57|15.89|17.61|15.93|17.21|15.57|0
1640094900000|2021-12-21 13:55:00|17.6|15.92|17.67|15.99|17.84|16.14|17.48|15.81|0
1640095200000|2021-12-21 14:00:00|17.65|15.97|17.24|15.59|17.75|16.06|17.24|15.59|0
1640095500000|2021-12-21 14:05:00|17.27|15.62|17.32|15.67|17.35|15.7|17.16|15.53|0
1640095800000|2021-12-21 14:10:00|17.29|15.65|17.15|15.51|17.38|15.73|17.06|15.43|0
1640096100000|2021-12-21 14:15:00|17.17|15.54|17.2|15.56|17.26|15.62|17|15.38|0
1640096400000|2021-12-21 14:20:00|17.17|15.54|17.03|15.4|17.2|15.56|16.94|15.33|0
1640096700000|2021-12-21 14:25:00|17.05|15.43|16.94|15.32|17.17|15.54|16.88|15.27|0
1640097000000|2021-12-21 14:30:00|17.08|15.46|17.14|15.51|17.89|16.19|17.08|15.46|0
1640097300000|2021-12-21 14:35:00|17.08|15.45|17.7|16.02|17.98|16.27|16.88|15.27|0
1640097600000|2021-12-21 14:40:00|17.74|16.05|16.59|15.01|17.74|16.05|16.27|14.72|0
1640097900000|2021-12-21 14:45:00|16.62|15.03|15.8|14.29|16.62|15.03|15.77|14.27|0
1640098200000|2021-12-21 14:50:00|15.74|14.24|15.61|14.12|16.05|14.52|15.31|13.85|0
1640098500000|2021-12-21 14:55:00|15.66|14.17|15.66|14.17|15.85|14.34|15.36|13.9|0
1640098800000|2021-12-21 15:00:00|15.67|14.18|15.58|14.09|16.16|14.62|15.5|14.02|0
1640099100000|2021-12-21 15:05:00|15.52|14.04|15.85|14.34|16.02|14.49|15.47|14|0
1640099400000|2021-12-21 15:10:00|15.77|14.27|16.22|14.68|16.3|14.74|15.66|14.17|0
1640099700000|2021-12-21 15:15:00|16.21|14.67|16.87|15.26|16.87|15.26|16.2|14.65|0
1640100000000|2021-12-21 15:20:00|16.9|15.29|15.38|13.91|17.62|15.94|15.38|13.91|0
1640100300000|2021-12-21 15:25:00|15.35|13.89|14.49|13.09|15.35|13.89|14.27|12.87|0
1640100600000|2021-12-21 15:30:00|14.51|13.11|14.84|13.43|15.4|13.93|13.99|12.59|0
1640100900000|2021-12-21 15:35:00|14.87|13.45|14.92|13.5|15.18|13.74|14.46|13.06|0
1640101200000|2021-12-21 15:40:00|14.87|13.45|15.32|13.86|15.42|13.95|14.87|13.45|0
1640101500000|2021-12-21 15:45:00|15.29|13.83|15.21|13.76|15.5|14.03|14.68|13.28|0
1640101800000|2021-12-21 15:50:00|15.18|13.74|15.11|13.67|15.58|14.1|14.92|13.5|0
1640102100000|2021-12-21 15:55:00|15.08|13.65|14.85|13.44|15.35|13.89|14.77|13.37|0
1640102400000|2021-12-21 16:00:00|14.8|13.39|15.14|13.7|15.14|13.7|14.56|13.16|0
1640102700000|2021-12-21 16:05:00|15.17|13.73|16.11|14.57|16.19|14.65|15.17|13.73|0
1640103000000|2021-12-21 16:10:00|16.14|14.6|16.14|14.6|16.17|14.63|15.77|14.27|0
1640103300000|2021-12-21 16:15:00|16.11|14.57|15.66|14.17|16.11|14.57|15.58|14.09|0
1640103600000|2021-12-21 16:20:00|15.71|14.22|15.58|14.09|15.85|14.34|15.49|14.02|0
1640103900000|2021-12-21 16:25:00|15.55|14.07|15.74|14.24|15.85|14.34|15.49|14.02|0
1640104200000|2021-12-21 16:30:00|15.8|14.29|14.95|13.52|16.82|15.22|14.87|13.45|0
1640104500000|2021-12-21 16:35:00|14.89|13.47|15.83|14.32|15.83|14.32|14.78|13.38|0
1640104800000|2021-12-21 16:40:00|15.91|14.4|16.9|15.29|16.93|15.32|15.8|14.29|0
1640105100000|2021-12-21 16:45:00|16.99|15.37|16.49|14.92|16.99|15.37|16.46|14.89|0
1640105400000|2021-12-21 16:50:00|16.54|14.97|16.78|15.18|16.84|15.23|16.46|14.89|0
1640105700000|2021-12-21 16:55:00|16.81|15.21|16.34|14.78|16.87|15.26|16.11|14.57|0
1640106000000|2021-12-21 17:00:00|16.37|14.81|16.42|14.86|16.81|15.21|16.31|14.76|0
1640106300000|2021-12-21 17:05:00|16.39|14.83|16.89|15.28|16.89|15.28|16.28|14.73|0
1640106600000|2021-12-21 17:10:00|16.86|15.26|17.43|15.77|17.62|15.94|16.72|15.12|0
1640106900000|2021-12-21 17:15:00|17.47|15.8|17.49|15.83|17.68|16|17.31|15.66|0
1640107200000|2021-12-21 17:20:00|17.46|15.8|17.55|15.88|17.55|15.88|17.19|15.55|0
1640107500000|2021-12-21 17:25:00|17.52|15.86|16.93|15.32|18.53|16.77|16.58|15|0
1640107800000|2021-12-21 17:30:00|17.09|15.46|17.21|15.57|17.36|15.71|16.84|15.24|0
1640108100000|2021-12-21 17:35:00|17.18|15.54|17.25|15.61|17.45|15.79|17.02|15.4|0
1640108400000|2021-12-21 17:40:00|17.3|15.65|17.08|15.45|17.33|15.68|17.02|15.4|0
1640108700000|2021-12-21 17:45:00|17.11|15.48|17.32|15.67|17.51|15.84|17.08|15.45|0
1640109000000|2021-12-21 17:50:00|17.29|15.65|17.6|15.93|17.88|16.18|17.23|15.59|0
1640109300000|2021-12-21 17:55:00|17.63|15.95|17.98|16.26|18.07|16.35|17.6|15.93|0
1640109600000|2021-12-21 18:00:00|17.88|16.18|17.69|16.01|17.91|16.21|17.63|15.95|0
1640109900000|2021-12-21 18:05:00|17.72|16.04|17.66|15.98|17.75|16.06|17.4|15.74|0
1640110200000|2021-12-21 18:10:00|17.69|16.01|17.38|15.72|17.69|16.01|17.2|15.56|0
1640110500000|2021-12-21 18:15:00|17.35|15.7|17.38|15.72|17.56|15.89|17.26|15.61|0
1640110800000|2021-12-21 18:20:00|17.35|15.7|17.88|16.17|17.91|16.2|17.35|15.7|0
1640111100000|2021-12-21 18:25:00|17.84|16.14|17.87|16.17|17.94|16.23|17.66|15.97|0
1640111400000|2021-12-21 18:30:00|17.91|16.2|18.13|16.4|18.13|16.4|17.84|16.14|0
1640111700000|2021-12-21 18:35:00|18.09|16.37|18.28|16.54|18.48|16.72|18.06|16.34|0
1640112000000|2021-12-21 18:40:00|18.25|16.51|18.54|16.78|18.64|16.86|18.22|16.49|0
1640112300000|2021-12-21 18:45:00|18.57|16.8|18.74|16.95|18.77|16.98|18.51|16.75|0
1640112600000|2021-12-21 18:50:00|18.77|16.98|18.38|16.63|18.77|16.98|18.31|16.57|0
1640112900000|2021-12-21 18:55:00|18.44|16.69|18.31|16.57|18.44|16.69|18.28|16.54|0
1640113200000|2021-12-21 19:00:00|18.34|16.6|18.7|16.92|18.8|17.01|18.18|16.45|0
1640113500000|2021-12-21 19:05:00|18.6|16.83|18.5|16.74|18.76|16.98|18.41|16.65|0
1640113800000|2021-12-21 19:10:00|18.53|16.77|18.47|16.71|18.66|16.89|18.44|16.68|0
1640114100000|2021-12-21 19:15:00|18.5|16.74|18.4|16.65|18.5|16.74|18.27|16.53|0
1640114400000|2021-12-21 19:20:00|18.44|16.68|18.77|16.98|18.93|17.13|18.18|16.45|0
1640114700000|2021-12-21 19:25:00|18.8|17.01|19.19|17.36|19.23|17.39|18.77|16.98|0
1640115000000|2021-12-21 19:30:00|19.22|17.39|19.29|17.45|19.49|17.63|19.16|17.33|0
1640115300000|2021-12-21 19:35:00|19.32|17.48|18.52|16.76|19.36|17.51|18.52|16.76|0
1640115600000|2021-12-21 19:40:00|18.63|16.86|18.63|16.86|18.99|17.18|18.54|16.77|0
1640115900000|2021-12-21 19:45:00|18.6|16.83|19.15|17.33|19.47|17.61|18.6|16.83|0
1640116200000|2021-12-21 19:50:00|19.25|17.42|19.38|17.54|19.45|17.6|19.15|17.33|0
1640116500000|2021-12-21 19:55:00|19.35|17.51|19.89|17.99|19.89|17.99|19.35|17.51|0
1640116800000|2021-12-21 20:00:00|19.85|17.96|19.89|17.99|20.06|18.15|19.72|17.84|0
1640117100000|2021-12-21 20:05:00|19.85|17.96|19.35|17.5|19.85|17.96|19.35|17.5|0
1640117400000|2021-12-21 20:10:00|19.38|17.53|19.61|17.75|19.75|17.87|19.35|17.5|0
1640117700000|2021-12-21 20:15:00|19.68|17.81|19.68|17.8|19.82|17.93|19.44|17.59|0
1640118000000|2021-12-21 20:20:00|19.65|17.77|19.24|17.41|19.71|17.83|19.24|17.41|0
1640118300000|2021-12-21 20:25:00|19.31|17.47|19.38|17.53|19.54|17.68|19.24|17.41|0
1640118600000|2021-12-21 20:30:00|19.34|17.5|19.24|17.41|19.61|17.74|19.24|17.41|0
1640118900000|2021-12-21 20:35:00|19.27|17.44|18.94|17.14|19.44|17.59|18.72|16.93|0
1640119200000|2021-12-21 20:40:00|18.91|17.11|18.36|16.61|18.98|17.17|18.3|16.55|0
1640119500000|2021-12-21 20:45:00|18.39|16.64|18.04|16.32|18.39|16.64|17.89|16.18|0
1640119800000|2021-12-21 20:50:00|18.3|16.55|20.04|18.13|20.08|18.17|18.3|16.55|0
1640120100000|2021-12-21 20:55:00|19.91|18.01|20.18|18.26|20.49|18.54|19.6|17.74|0
1640120400000|2021-12-21 21:00:00|20.35|18.41|20.04|18.13|20.35|18.41|19.63|17.76|0
1640120700000|2021-12-21 21:05:00|20.11|18.19|20.28|18.35|20.35|18.41|20.11|18.19|0
1640121000000|2021-12-21 21:10:00|20.25|18.32|20.14|18.22|20.25|18.32|20.11|18.19|0
1640121300000|2021-12-21 21:15:00|20.21|18.28|20.31|18.38|20.35|18.41|20.21|18.28|0
1640121600000|2021-12-21 21:20:00|20.35|18.41|20.57|18.61|20.59|18.63|20.24|18.31|0
1640121900000|2021-12-21 21:25:00|20.59|18.63|20.52|18.56|20.59|18.63|20.5|18.55|0
1640122200000|2021-12-21 21:30:00|20.55|18.59|20.55|18.59|20.59|18.63|20.48|18.53|0
1640122500000|2021-12-21 21:35:00|20.52|18.56|20.55|18.59|20.55|18.59|20.51|18.56|0
1640122800000|2021-12-21 21:40:00|20.58|18.62|20.58|18.62|20.58|18.62|20.55|18.59|0
1640123100000|2021-12-21 21:45:00|20.55|18.59|20.55|18.59|20.62|18.65|20.51|18.56|0
1640123400000|2021-12-21 21:50:00|20.51|18.56|20.58|18.62|20.62|18.65|20.51|18.56|0
1640123700000|2021-12-21 21:55:00|20.55|18.59|20.49|18.54|20.62|18.65|20.49|18.54|0
1640124000000|2021-12-21 22:00:00|20.54|18.58|20.6|18.64|20.64|18.67|20.54|18.58|0
1640124300000|2021-12-21 22:05:00|20.61|18.65|20.6|18.64|20.62|18.65|20.55|18.59|0
1640124600000|2021-12-21 22:10:00|20.57|18.61|20.54|18.59|20.57|18.61|20.53|18.57|0
1640124900000|2021-12-21 22:15:00|20.55|18.6|20.52|18.57|20.55|18.6|20.52|18.56|0
1640125200000|2021-12-21 22:20:00|20.51|18.56|20.48|18.53|20.51|18.57|20.46|18.51|0
1640125500000|2021-12-21 22:25:00|20.51|18.56|20.54|18.58|20.56|18.6|20.51|18.56|0
1640125800000|2021-12-21 22:30:00|20.55|18.59|20.56|18.61|20.57|18.61|20.54|18.58|0
1640126100000|2021-12-21 22:35:00|20.57|18.59|20.51|18.56|20.57|18.59|20.51|18.56|0
1640126400000|2021-12-21 22:40:00|20.52|18.57|20.51|18.56|20.56|18.6|20.49|18.54|0
1640126700000|2021-12-21 22:45:00|20.49|18.54|20.45|18.5|20.49|18.54|20.45|18.5|0
1640127000000|2021-12-21 22:50:00|20.46|18.51|20.47|18.52|20.47|18.52|20.46|18.51|0
1640127300000|2021-12-21 22:55:00|20.48|18.53|20.36|18.42|20.48|18.53|20.29|18.36|0
1640127600000|2021-12-21 23:00:00|20.41|18.46|20.32|18.38|20.56|18.6|20.04|18.13|0
1640127900000|2021-12-21 23:05:00|20.25|18.32|20.25|18.32|20.46|18.51|20.15|18.23|0
1640128200000|2021-12-21 23:10:00|20.32|18.38|20.11|18.19|20.32|18.38|20.07|18.16|0
1640128500000|2021-12-21 23:15:00|20.07|18.16|19.77|17.88|20.11|18.19|19.77|17.88|0
1640128800000|2021-12-21 23:20:00|19.83|17.95|19.99|18.08|20|18.1|19.8|17.91|0
1640129100000|2021-12-21 23:25:00|19.97|18.07|19.87|17.97|19.98|18.08|19.83|17.94|0
1640129400000|2021-12-21 23:30:00|19.92|18.02|20.1|18.19|20.1|18.19|19.71|17.83|0
1640129700000|2021-12-21 23:35:00|20.09|18.17|19.97|18.06|20.1|18.19|19.93|18.03|0
1640130000000|2021-12-21 23:40:00|19.96|18.03|19.83|17.94|19.96|18.06|19.79|17.91|0
1640130300000|2021-12-21 23:45:00|19.79|17.91|19.76|17.88|19.96|18.06|19.69|17.82|0
1640130600000|2021-12-21 23:50:00|19.72|17.85|19.86|17.97|19.86|17.97|19.72|17.85|0
1640130900000|2021-12-21 23:55:00|19.82|17.94|19.89|18|19.96|18.06|19.79|17.91|0
1640131200000|2021-12-22 00:00:00|19.79|17.9|20.16|18.24|20.23|18.31|19.79|17.9|0
1640131500000|2021-12-22 00:05:00|20.13|18.21|20.03|18.12|20.23|18.31|19.92|18.03|0
1640131800000|2021-12-22 00:10:00|19.99|18.09|20.04|18.13|20.16|18.24|19.96|18.06|0
1640132100000|2021-12-22 00:15:00|20.02|18.12|19.75|17.87|20.02|18.12|19.68|17.81|0
1640132400000|2021-12-22 00:20:00|19.73|17.85|20|18.1|20|18.1|19.51|17.66|0
1640132700000|2021-12-22 00:25:00|19.99|18.08|20.09|18.18|20.16|18.24|19.95|18.05|0
1640133000000|2021-12-22 00:30:00|20.12|18.21|20.02|18.11|20.12|18.21|19.93|18.03|0
1640133300000|2021-12-22 00:35:00|20.05|18.14|19.95|18.05|20.09|18.17|19.91|18.02|0
1640133600000|2021-12-22 00:40:00|19.93|18.03|19.93|18.03|20.09|18.17|19.88|17.99|0
1640133900000|2021-12-22 00:45:00|19.95|18.05|19.79|17.91|19.98|18.08|19.74|17.86|0
1640134200000|2021-12-22 00:50:00|19.81|17.92|19.88|17.98|19.91|18.01|19.76|17.88|0
1640134500000|2021-12-22 00:55:00|19.89|18|19.67|17.8|20.01|18.11|19.61|17.74|0
1640134800000|2021-12-22 01:00:00|19.71|17.83|19.94|18.04|19.94|18.04|19.67|17.8|0
1640135100000|2021-12-22 01:05:00|19.91|18.01|20.08|18.17|20.18|18.26|19.91|18.01|0
1640135400000|2021-12-22 01:10:00|20.06|18.15|20.01|18.1|20.11|18.2|19.97|18.07|0
1640135700000|2021-12-22 01:15:00|19.97|18.07|20.01|18.1|20.04|18.13|19.87|17.98|0
1640136000000|2021-12-22 01:20:00|20.04|18.13|20.07|18.16|20.21|18.29|20.04|18.13|0
1640136300000|2021-12-22 01:25:00|20.11|18.19|20.14|18.22|20.21|18.29|20.04|18.13|0
1640136600000|2021-12-22 01:30:00|20.18|18.25|20.21|18.28|20.28|18.35|20.11|18.19|0
1640136900000|2021-12-22 01:35:00|20.24|18.31|20.45|18.5|20.5|18.55|20.17|18.25|0
1640137200000|2021-12-22 01:40:00|20.47|18.52|20.31|18.38|20.48|18.53|20.24|18.31|0
1640137500000|2021-12-22 01:45:00|20.27|18.34|19.86|17.97|20.27|18.34|19.86|17.97|0
1640137800000|2021-12-22 01:50:00|19.88|17.99|19.76|17.88|19.93|18.03|19.61|17.74|0
1640138100000|2021-12-22 01:55:00|19.79|17.91|19.71|17.83|19.86|17.97|19.69|17.81|0
1640138400000|2021-12-22 02:00:00|19.72|17.85|19.89|18|19.93|18.03|19.69|17.81|0
1640138700000|2021-12-22 02:05:00|19.91|18.01|19.82|17.93|19.91|18.01|19.76|17.87|0
1640139000000|2021-12-22 02:10:00|19.86|17.97|19.86|17.96|19.92|18.03|19.82|17.93|0
1640139300000|2021-12-22 02:15:00|19.82|17.93|19.55|17.69|19.89|17.99|19.55|17.69|0
1640139600000|2021-12-22 02:20:00|19.52|17.66|19.67|17.79|19.77|17.89|19.45|17.6|0
1640139900000|2021-12-22 02:25:00|19.68|17.81|19.87|17.98|19.87|17.98|19.62|17.75|0
1640140200000|2021-12-22 02:30:00|19.85|17.96|19.78|17.9|19.89|17.99|19.73|17.85|0
1640140500000|2021-12-22 02:35:00|19.76|17.88|19.71|17.84|19.78|17.9|19.65|17.78|0
1640140800000|2021-12-22 02:40:00|19.68|17.81|19.44|17.59|19.71|17.84|19.44|17.59|0
1640141100000|2021-12-22 02:45:00|19.41|17.56|19.11|17.29|19.44|17.59|19.08|17.26|0
1640141400000|2021-12-22 02:50:00|19.08|17.26|19.17|17.35|19.22|17.39|18.99|17.19|0
1640141700000|2021-12-22 02:55:00|19.19|17.36|19.21|17.38|19.24|17.41|19.14|17.32|0
1640142000000|2021-12-22 03:00:00|19.17|17.35|19.04|17.23|19.21|17.38|18.94|17.14|0
1640142300000|2021-12-22 03:05:00|19.06|17.24|19.24|17.4|19.27|17.43|19.06|17.24|0
1640142600000|2021-12-22 03:10:00|19.2|17.37|19.25|17.42|19.27|17.43|19.15|17.33|0
1640142900000|2021-12-22 03:15:00|19.27|17.43|19.23|17.4|19.27|17.43|19.2|17.37|0
1640143200000|2021-12-22 03:20:00|19.22|17.39|19.27|17.43|19.27|17.43|19.12|17.3|0
1640143500000|2021-12-22 03:25:00|19.23|17.4|19.36|17.52|19.47|17.61|19.23|17.4|0
1640143800000|2021-12-22 03:30:00|19.43|17.58|19.53|17.67|19.56|17.7|19.4|17.55|0
1640144100000|2021-12-22 03:35:00|19.56|17.7|19.51|17.65|19.63|17.76|19.48|17.62|0
1640144400000|2021-12-22 03:40:00|19.5|17.64|19.43|17.58|19.53|17.67|19.36|17.52|0
1640144700000|2021-12-22 03:45:00|19.44|17.59|19.41|17.56|19.46|17.61|19.33|17.49|0
1640145000000|2021-12-22 03:50:00|19.44|17.59|19.36|17.51|19.49|17.64|19.36|17.51|0
1640145300000|2021-12-22 03:55:00|19.32|17.48|19.36|17.51|19.39|17.54|19.26|17.42|0
1640145600000|2021-12-22 04:00:00|19.39|17.54|19.42|17.57|19.42|17.57|19.36|17.51|0
1640145900000|2021-12-22 04:05:00|19.49|17.63|19.45|17.6|19.59|17.72|19.45|17.6|0
1640146200000|2021-12-22 04:10:00|19.49|17.63|19.39|17.54|19.49|17.63|19.35|17.51|0
1640146500000|2021-12-22 04:15:00|19.37|17.52|19.42|17.57|19.42|17.57|19.35|17.51|0
1640146800000|2021-12-22 04:20:00|19.4|17.55|19.42|17.57|19.42|17.57|19.32|17.48|0
1640147100000|2021-12-22 04:25:00|19.4|17.55|19.32|17.48|19.45|17.6|19.32|17.48|0
1640147400000|2021-12-22 04:30:00|19.3|17.46|19.35|17.5|19.35|17.51|19.25|17.42|0
1640147700000|2021-12-22 04:35:00|19.33|17.49|19.38|17.53|19.41|17.56|19.33|17.49|0
1640148000000|2021-12-22 04:40:00|19.36|17.52|19.34|17.5|19.38|17.53|19.31|17.47|0
1640148300000|2021-12-22 04:45:00|19.38|17.53|19.44|17.59|19.44|17.59|19.36|17.52|0
1640148600000|2021-12-22 04:50:00|19.46|17.61|19.39|17.54|19.48|17.62|19.36|17.51|0
1640148900000|2021-12-22 04:55:00|19.38|17.53|19.34|17.5|19.41|17.56|19.27|17.44|0
1640149200000|2021-12-22 05:00:00|19.37|17.53|19.67|17.8|19.71|17.83|19.31|17.47|0
1640149500000|2021-12-22 05:05:00|19.66|17.79|19.24|17.41|19.67|17.8|19.21|17.38|0
1640149800000|2021-12-22 05:10:00|19.22|17.39|19.2|17.38|19.3|17.47|19.17|17.35|0
1640150100000|2021-12-22 05:15:00|19.17|17.35|19.1|17.28|19.2|17.38|19.07|17.25|0
1640150400000|2021-12-22 05:20:00|19.09|17.27|19.07|17.25|19.14|17.31|19|17.19|0
1640150700000|2021-12-22 05:25:00|19.1|17.28|19.25|17.42|19.25|17.42|19.1|17.28|0
1640151000000|2021-12-22 05:30:00|19.3|17.46|19.5|17.64|19.53|17.67|19.3|17.46|0
1640151300000|2021-12-22 05:35:00|19.48|17.63|19.43|17.58|19.53|17.67|19.41|17.56|0
1640151600000|2021-12-22 05:40:00|19.45|17.59|19.16|17.34|19.45|17.59|19.16|17.34|0
1640151900000|2021-12-22 05:45:00|19.18|17.35|19.34|17.5|19.34|17.5|19.16|17.34|0
1640152200000|2021-12-22 05:50:00|19.36|17.52|19.39|17.55|19.49|17.64|19.31|17.47|0
1640152500000|2021-12-22 05:55:00|19.43|17.58|19.61|17.74|19.63|17.76|19.38|17.53|0
1640152800000|2021-12-22 06:00:00|19.63|17.76|19.46|17.6|19.69|17.82|19.39|17.54|0
1640153100000|2021-12-22 06:05:00|19.49|17.63|19.78|17.89|19.83|17.94|19.46|17.6|0
1640153400000|2021-12-22 06:10:00|19.76|17.88|19.72|17.85|19.93|18.03|19.71|17.83|0
1640153700000|2021-12-22 06:15:00|19.76|17.88|20.13|18.21|20.18|18.26|19.69|17.81|0
1640154000000|2021-12-22 06:20:00|20.1|18.18|20.22|18.29|20.39|18.45|20.03|18.12|0
1640154300000|2021-12-22 06:25:00|20.23|18.31|20.01|18.1|20.23|18.31|19.96|18.06|0
1640154600000|2021-12-22 06:30:00|20.09|18.18|20.06|18.15|20.28|18.35|20.06|18.15|0
1640154900000|2021-12-22 06:35:00|20.04|18.13|19.77|17.88|20.11|18.19|19.75|17.87|0
1640155200000|2021-12-22 06:40:00|19.78|17.9|19.83|17.94|19.89|17.99|19.7|17.82|0
1640155500000|2021-12-22 06:45:00|19.78|17.9|19.82|17.93|19.82|17.93|19.71|17.84|0
1640155800000|2021-12-22 06:50:00|19.78|17.9|19.7|17.82|19.78|17.9|19.61|17.74|0
1640156100000|2021-12-22 06:55:00|19.71|17.84|19.56|17.7|19.78|17.9|19.41|17.56|0
1640156400000|2021-12-22 07:00:00|19.54|17.68|19.64|17.77|19.64|17.77|19.42|17.57|0
1640156700000|2021-12-22 07:05:00|19.66|17.79|19.57|17.71|19.68|17.8|19.42|17.57|0
1640157000000|2021-12-22 07:10:00|19.61|17.74|19.81|17.92|19.98|18.08|19.57|17.71|0
1640157300000|2021-12-22 07:15:00|19.79|17.91|19.59|17.72|19.83|17.94|19.5|17.65|0
1640157600000|2021-12-22 07:20:00|19.57|17.71|19.65|17.78|19.72|17.84|19.57|17.71|0
1640157900000|2021-12-22 07:25:00|19.64|17.77|19.38|17.54|19.64|17.77|19.37|17.52|0
1640158200000|2021-12-22 07:30:00|19.3|17.46|19.33|17.49|19.37|17.52|19.23|17.4|0
1640158500000|2021-12-22 07:35:00|19.37|17.52|19.3|17.46|19.42|17.57|19.27|17.43|0
1640158800000|2021-12-22 07:40:00|19.33|17.49|19.46|17.61|19.47|17.61|19.27|17.43|0
1640159100000|2021-12-22 07:45:00|19.41|17.56|19.3|17.46|19.41|17.56|19.13|17.31|0
1640159400000|2021-12-22 07:50:00|19.33|17.49|19.1|17.28|19.33|17.49|19.03|17.22|0
1640159700000|2021-12-22 07:55:00|19.13|17.31|19.13|17.31|19.36|17.52|19.1|17.28|0
1640160000000|2021-12-22 08:00:00|19.16|17.34|19.19|17.36|19.36|17.52|19.09|17.28|0
1640160300000|2021-12-22 08:05:00|19.23|17.39|19.03|17.21|19.23|17.39|18.93|17.13|0
1640160600000|2021-12-22 08:10:00|19.01|17.2|19.36|17.51|19.46|17.6|19.01|17.2|0
1640160900000|2021-12-22 08:15:00|19.32|17.48|18.93|17.12|19.37|17.53|18.89|17.09|0
1640161200000|2021-12-22 08:20:00|18.89|17.09|18.79|17|19.02|17.21|18.57|16.8|0
1640161500000|2021-12-22 08:25:00|18.76|16.97|18.66|16.89|18.79|17|18.57|16.8|0
1640161800000|2021-12-22 08:30:00|18.6|16.83|19.25|17.42|19.35|17.51|18.6|16.83|0
1640162100000|2021-12-22 08:35:00|19.24|17.4|18.81|17.02|19.25|17.42|18.8|17.01|0
1640162400000|2021-12-22 08:40:00|18.83|17.03|19.12|17.3|19.32|17.48|18.57|16.8|0
1640162700000|2021-12-22 08:45:00|19.09|17.27|19.61|17.75|19.65|17.78|19.02|17.21|0
1640163000000|2021-12-22 08:50:00|19.65|17.78|19.48|17.62|19.68|17.81|19.35|17.5|0
1640163300000|2021-12-22 08:55:00|19.49|17.64|19.41|17.56|19.61|17.74|19.38|17.53|0
1640163600000|2021-12-22 09:00:00|19.44|17.59|19.51|17.65|19.54|17.68|19.31|17.47|0
1640163900000|2021-12-22 09:05:00|19.44|17.59|19.41|17.56|19.61|17.74|19.31|17.47|0
1640164200000|2021-12-22 09:10:00|19.42|17.57|19.74|17.86|19.81|17.92|19.31|17.47|0
1640164500000|2021-12-22 09:15:00|19.77|17.89|19.97|18.07|20.01|18.1|19.66|17.78|0
1640164800000|2021-12-22 09:20:00|20.01|18.1|19.74|17.86|20.08|18.16|19.67|17.8|0
1640165100000|2021-12-22 09:25:00|19.67|17.8|19.64|17.77|19.84|17.95|19.6|17.74|0
1640165400000|2021-12-22 09:30:00|19.67|17.8|19.94|18.04|20|18.1|19.6|17.73|0
1640165700000|2021-12-22 09:35:00|19.99|18.08|19.8|17.91|20|18.1|19.73|17.85|0
1640166000000|2021-12-22 09:40:00|19.78|17.9|19.63|17.76|19.8|17.91|19.6|17.73|0
1640166300000|2021-12-22 09:45:00|19.67|17.79|19.53|17.67|19.7|17.82|19.43|17.58|0
1640166600000|2021-12-22 09:50:00|19.56|17.7|19.68|17.8|19.83|17.94|19.46|17.61|0
1640166900000|2021-12-22 09:55:00|19.66|17.79|19.56|17.7|19.76|17.88|19.43|17.58|0
1640167200000|2021-12-22 10:00:00|19.59|17.73|19.66|17.79|19.78|17.89|19.43|17.58|0
1640167500000|2021-12-22 10:05:00|19.69|17.82|19.76|17.88|19.76|17.88|19.54|17.68|0
1640167800000|2021-12-22 10:10:00|19.79|17.91|19.79|17.91|19.88|17.98|19.69|17.82|0
1640168100000|2021-12-22 10:15:00|19.82|17.94|19.87|17.98|19.96|18.06|19.82|17.94|0
1640168400000|2021-12-22 10:20:00|19.86|17.97|19.79|17.9|19.96|18.06|19.76|17.87|0
1640168700000|2021-12-22 10:25:00|19.82|17.93|19.89|17.99|19.96|18.06|19.75|17.87|0
1640169000000|2021-12-22 10:30:00|19.92|18.02|19.65|17.78|19.99|18.09|19.62|17.75|0
1640169300000|2021-12-22 10:35:00|19.72|17.84|20.16|18.24|20.16|18.24|19.72|17.84|0
1640169600000|2021-12-22 10:40:00|20.19|18.27|20.43|18.48|20.57|18.61|20.16|18.24|0
1640169900000|2021-12-22 10:45:00|20.45|18.5|20.74|18.77|20.74|18.77|20.4|18.45|0
1640170200000|2021-12-22 10:50:00|20.85|18.86|20.81|18.83|21.06|19.05|20.81|18.83|0
1640170500000|2021-12-22 10:55:00|20.84|18.86|21.02|19.02|21.05|19.05|20.81|18.83|0
1640170800000|2021-12-22 11:00:00|21|19|21.02|19.02|21.05|19.05|20.68|18.71|0
1640171100000|2021-12-22 11:05:00|21.03|19.03|21.09|19.08|21.12|19.11|20.91|18.92|0
1640171400000|2021-12-22 11:10:00|21.12|19.11|21.01|19.01|21.26|19.24|20.98|18.98|0
1640171700000|2021-12-22 11:15:00|21.05|19.05|21.23|19.2|21.33|19.3|21.05|19.05|0
1640172000000|2021-12-22 11:20:00|21.26|19.24|21.22|19.2|21.33|19.3|21.19|19.17|0
1640172300000|2021-12-22 11:25:00|21.19|19.17|21.01|19.01|21.19|19.17|20.99|18.99|0
1640172600000|2021-12-22 11:30:00|21.03|19.02|20.87|18.88|21.03|19.02|20.83|18.85|0
1640172900000|2021-12-22 11:35:00|20.83|18.85|20.8|18.82|20.87|18.88|20.76|18.78|0
1640173200000|2021-12-22 11:40:00|20.83|18.85|20.94|18.94|21.01|19.01|20.73|18.75|0
1640173500000|2021-12-22 11:45:00|20.97|18.97|21.25|19.23|21.32|19.29|20.97|18.97|0
1640173800000|2021-12-22 11:50:00|21.22|19.2|21.22|19.2|21.25|19.23|21.18|19.16|0
1640174100000|2021-12-22 11:55:00|21.25|19.23|21.64|19.58|21.68|19.62|21.25|19.23|0
1640174400000|2021-12-22 12:00:00|21.61|19.55|21.5|19.45|21.72|19.65|21.46|19.42|0
1640174700000|2021-12-22 12:05:00|21.46|19.42|21.53|19.48|21.53|19.48|21.46|19.42|0
1640175000000|2021-12-22 12:10:00|21.5|19.45|21.53|19.48|21.53|19.48|21.46|19.42|0
1640175300000|2021-12-22 12:15:00|21.5|19.45|21.35|19.32|21.5|19.45|21.35|19.32|0
1640175600000|2021-12-22 12:20:00|21.32|19.29|21.42|19.38|21.42|19.38|21.28|19.25|0
1640175900000|2021-12-22 12:25:00|21.39|19.35|21.21|19.19|21.42|19.38|21.17|19.15|0
1640176200000|2021-12-22 12:30:00|21.17|19.15|21.35|19.31|21.35|19.31|21.17|19.15|0
1640176500000|2021-12-22 12:35:00|21.24|19.22|21.2|19.18|21.24|19.22|21.13|19.12|0
1640176800000|2021-12-22 12:40:00|21.17|19.15|21.17|19.15|21.2|19.18|21.03|19.02|0
1640177100000|2021-12-22 12:45:00|21.2|19.18|21.16|19.15|21.27|19.25|21.16|19.15|0
1640177400000|2021-12-22 12:50:00|21.2|19.18|21.02|19.02|21.27|19.25|20.99|18.99|0
1640177700000|2021-12-22 12:55:00|21.09|19.08|20.81|18.83|21.13|19.12|20.77|18.8|0
1640178000000|2021-12-22 13:00:00|20.84|18.86|20.67|18.7|20.95|18.95|20.6|18.64|0
1640178300000|2021-12-22 13:05:00|20.7|18.73|20.74|18.76|20.77|18.79|20.63|18.67|0
1640178600000|2021-12-22 13:10:00|20.77|18.79|20.56|18.6|20.88|18.89|20.53|18.57|0
1640178900000|2021-12-22 13:15:00|20.53|18.57|20.39|18.45|20.6|18.63|20.32|18.38|0
1640179200000|2021-12-22 13:20:00|20.42|18.48|19.84|17.95|20.42|18.48|19.81|17.92|0
1640179500000|2021-12-22 13:25:00|19.87|17.98|19.91|18.01|19.91|18.01|19.44|17.59|0
1640179800000|2021-12-22 13:30:00|19.92|18.03|20.04|18.13|20.28|18.35|19.87|17.98|0
1640180100000|2021-12-22 13:35:00|19.97|18.07|19.4|17.55|20.14|18.23|19.34|17.5|0
1640180400000|2021-12-22 13:40:00|19.42|17.57|19.02|17.21|19.77|17.89|18.97|17.17|0
1640180700000|2021-12-22 13:45:00|19.04|17.23|19.37|17.52|19.4|17.55|19.04|17.23|0
1640181000000|2021-12-22 13:50:00|19.33|17.49|19.27|17.43|19.53|17.67|19.27|17.43|0
1640181300000|2021-12-22 13:55:00|19.3|17.46|19.5|17.64|19.53|17.67|19.3|17.46|0
1640181600000|2021-12-22 14:00:00|19.53|17.67|19.6|17.73|19.6|17.73|19.26|17.43|0
1640181900000|2021-12-22 14:05:00|19.63|17.76|20.44|18.5|20.44|18.5|19.63|17.76|0
1640182200000|2021-12-22 14:10:00|20.48|18.53|20.2|18.28|20.58|18.62|20.13|18.22|0
1640182500000|2021-12-22 14:15:00|20.24|18.31|20.23|18.31|20.3|18.37|20.06|18.15|0
1640182800000|2021-12-22 14:20:00|20.2|18.28|20.06|18.15|20.2|18.28|19.93|18.03|0
1640183100000|2021-12-22 14:25:00|20.1|18.18|20.47|18.52|20.54|18.58|20.1|18.18|0
1640183400000|2021-12-22 14:30:00|20.44|18.49|20.57|18.62|20.89|18.9|20.3|18.37|0
1640183700000|2021-12-22 14:35:00|20.54|18.58|21.31|19.28|21.46|19.41|20.54|18.58|0
1640184000000|2021-12-22 14:40:00|21.35|19.31|21.67|19.61|21.67|19.61|20.68|18.71|0
1640184300000|2021-12-22 14:45:00|21.71|19.64|21.24|19.22|21.96|19.87|21.24|19.22|0
1640184600000|2021-12-22 14:50:00|21.26|19.23|21.78|19.7|21.81|19.73|20.92|18.93|0
1640184900000|2021-12-22 14:55:00|21.81|19.73|21.36|19.33|22.03|19.93|20.99|18.99|0
1640185200000|2021-12-22 15:00:00|21.43|19.39|21.38|19.34|22.18|20.06|21.34|19.31|0
1640185500000|2021-12-22 15:05:00|21.45|19.41|21.16|19.15|21.45|19.41|20.92|18.92|0
1640185800000|2021-12-22 15:10:00|21.2|19.18|21.73|19.66|21.92|19.83|21.2|19.18|0
1640186100000|2021-12-22 15:15:00|21.77|19.7|22.58|20.43|22.84|20.67|21.52|19.47|0
1640186400000|2021-12-22 15:20:00|22.62|20.46|22.69|20.53|22.69|20.53|22.21|20.09|0
1640186700000|2021-12-22 15:25:00|22.61|20.46|22.5|20.36|23.03|20.83|22.5|20.36|0
1640187000000|2021-12-22 15:30:00|22.35|20.22|22.89|20.71|22.97|20.78|22.35|20.22|0
1640187300000|2021-12-22 15:35:00|22.95|20.76|23.95|21.75|24.25|22.05|22.55|20.41|0
1640187600000|2021-12-22 15:40:00|23.98|21.78|24.17|21.97|24.32|22.12|23.95|21.75|0
1640187900000|2021-12-22 15:45:00|24.13|21.93|24.62|22.42|24.66|22.46|24.13|21.93|0
1640188200000|2021-12-22 15:50:00|24.66|22.46|25.28|23.08|25.47|23.27|24.62|22.42|0
1640188500000|2021-12-22 15:55:00|25.24|23.04|25.39|23.19|25.63|23.43|25.04|22.84|0
1640188800000|2021-12-22 16:00:00|25.43|23.23|25.31|23.11|25.51|23.31|25.19|22.99|0
1640189100000|2021-12-22 16:05:00|25.37|23.17|25.23|23.03|25.39|23.19|24.85|22.65|0
1640189400000|2021-12-22 16:10:00|25.27|23.07|25.98|23.78|26.02|23.82|25.19|22.99|0
1640189700000|2021-12-22 16:15:00|25.94|23.74|25.7|23.5|25.94|23.74|25.56|23.36|0
1640190000000|2021-12-22 16:20:00|25.74|23.54|25.31|23.11|25.86|23.66|25.23|23.03|0
1640190300000|2021-12-22 16:25:00|25.27|23.07|25.51|23.31|27.51|25.31|22.51|20.37|0
1640190600000|2021-12-22 16:30:00|25.59|23.39|25.95|23.75|26.11|23.91|25.36|23.16|0
1640190900000|2021-12-22 16:35:00|25.91|23.71|25.79|23.59|26.05|23.85|25.59|23.39|0
1640191200000|2021-12-22 16:40:00|25.83|23.63|25.75|23.55|25.94|23.74|25.59|23.39|0
1640191500000|2021-12-22 16:45:00|25.78|23.58|25.43|23.23|25.78|23.58|25.12|22.92|0
1640191800000|2021-12-22 16:50:00|25.39|23.19|25.51|23.31|25.66|23.46|25.35|23.15|0
1640192100000|2021-12-22 16:55:00|25.54|23.34|25.86|23.66|25.9|23.7|25.39|23.19|0
1640192400000|2021-12-22 17:00:00|25.98|23.78|26.1|23.9|26.1|23.9|25.54|23.34|0
1640192700000|2021-12-22 17:05:00|26.06|23.86|26.22|24.02|26.3|24.1|25.94|23.74|0
1640193000000|2021-12-22 17:10:00|26.18|23.98|26.45|24.25|26.65|24.45|25.74|23.54|0
1640193300000|2021-12-22 17:15:00|26.49|24.29|26.18|23.98|26.49|24.29|25.97|23.77|0
1640193600000|2021-12-22 17:20:00|26.16|23.96|25.81|23.61|26.24|24.04|25.81|23.61|0
1640193900000|2021-12-22 17:25:00|25.85|23.65|26.48|24.28|26.48|24.28|25.85|23.65|0
1640194200000|2021-12-22 17:30:00|26.44|24.24|26.52|24.32|26.6|24.4|26.32|24.12|0
1640194500000|2021-12-22 17:35:00|26.48|24.28|26.12|23.92|26.52|24.32|25.94|23.74|0
1640194800000|2021-12-22 17:40:00|26.16|23.96|26.32|24.12|26.44|24.24|25.92|23.72|0
1640195100000|2021-12-22 17:45:00|26.28|24.08|26.32|24.12|26.4|24.2|26.16|23.96|0
1640195400000|2021-12-22 17:50:00|26.4|24.2|26.76|24.56|26.88|24.68|26.4|24.2|0
1640195700000|2021-12-22 17:55:00|26.72|24.52|26.92|24.72|27.04|24.84|26.72|24.52|0
1640196000000|2021-12-22 18:00:00|26.88|24.68|26.88|24.68|26.96|24.76|26.51|24.31|0
1640196300000|2021-12-22 18:05:00|26.92|24.72|26.84|24.64|26.96|24.76|26.63|24.43|0
1640196600000|2021-12-22 18:10:00|26.79|24.59|26.63|24.43|26.84|24.64|26.47|24.27|0
1640196900000|2021-12-22 18:15:00|26.59|24.39|26.51|24.31|26.71|24.51|26.39|24.19|0
1640197200000|2021-12-22 18:20:00|26.55|24.35|26.19|23.99|26.55|24.35|26.19|23.99|0
1640197500000|2021-12-22 18:25:00|26.31|24.11|26.06|23.86|26.32|24.12|25.98|23.78|0
1640197800000|2021-12-22 18:30:00|26.14|23.94|26.38|24.18|26.5|24.3|26.06|23.86|0
1640198100000|2021-12-22 18:35:00|26.34|24.14|25.39|23.19|26.34|24.14|25.31|23.11|0
1640198400000|2021-12-22 18:40:00|25.43|23.23|25.39|23.19|25.59|23.39|25|22.8|0
1640198700000|2021-12-22 18:45:00|25.43|23.23|25.51|23.31|25.82|23.62|25.29|23.09|0
1640199000000|2021-12-22 18:50:00|25.54|23.34|25.74|23.54|25.78|23.58|25.45|23.25|0
1640199300000|2021-12-22 18:55:00|25.7|23.5|25.39|23.19|25.82|23.62|25.35|23.15|0
1640199600000|2021-12-22 19:00:00|25.42|23.22|24.69|22.49|25.42|23.22|24.46|22.26|0
1640199900000|2021-12-22 19:05:00|24.73|22.53|24.46|22.26|24.81|22.61|24.31|22.11|0
1640200200000|2021-12-22 19:10:00|24.5|22.3|24.75|22.55|24.8|22.6|24.33|22.13|0
1640200500000|2021-12-22 19:15:00|24.77|22.57|24.74|22.54|24.96|22.76|24.65|22.45|0
1640200800000|2021-12-22 19:20:00|24.73|22.53|24.84|22.64|25.07|22.87|24.65|22.45|0
1640201100000|2021-12-22 19:25:00|24.88|22.68|24.12|21.92|24.95|22.75|23.93|21.73|0
1640201400000|2021-12-22 19:30:00|24.15|21.95|24.61|22.41|24.88|22.68|24.15|21.95|0
1640201700000|2021-12-22 19:35:00|24.57|22.37|25.03|22.83|25.07|22.87|24.45|22.25|0
1640202000000|2021-12-22 19:40:00|24.99|22.79|24.87|22.67|25.18|22.98|24.83|22.63|0
1640202300000|2021-12-22 19:45:00|24.83|22.63|25.1|22.9|25.14|22.94|24.83|22.63|0
1640202600000|2021-12-22 19:50:00|25.06|22.86|24.83|22.63|25.22|23.02|24.53|22.33|0
1640202900000|2021-12-22 19:55:00|24.87|22.67|24.95|22.75|25.03|22.83|24.75|22.55|0
1640203200000|2021-12-22 20:00:00|24.99|22.79|24.95|22.75|25.14|22.94|24.83|22.63|0
1640203500000|2021-12-22 20:05:00|24.98|22.78|25.18|22.98|25.3|23.1|24.83|22.63|0
1640203800000|2021-12-22 20:10:00|25.06|22.86|25.49|23.29|25.53|23.33|25.06|22.86|0
1640204100000|2021-12-22 20:15:00|25.47|23.27|25.02|22.82|25.61|23.41|24.86|22.66|0
1640204400000|2021-12-22 20:20:00|24.94|22.74|25.13|22.93|25.17|22.97|24.67|22.47|0
1640204700000|2021-12-22 20:25:00|25.21|23.01|24.71|22.51|25.45|23.25|24.71|22.51|0
1640205000000|2021-12-22 20:30:00|24.75|22.55|24.67|22.47|24.9|22.7|24.48|22.28|0
1640205300000|2021-12-22 20:35:00|24.63|22.43|25.13|22.93|25.17|22.97|24.59|22.39|0
1640205600000|2021-12-22 20:40:00|25.17|22.97|25.21|23.01|25.29|23.09|24.9|22.7|0
1640205900000|2021-12-22 20:45:00|25.17|22.97|25.33|23.13|25.57|23.37|24.94|22.74|0
1640206200000|2021-12-22 20:50:00|25.29|23.09|26.45|24.25|26.58|24.38|25.29|23.09|0
1640206500000|2021-12-22 20:55:00|26.49|24.29|26.45|24.25|26.78|24.58|26.41|24.21|0
1640206800000|2021-12-22 21:00:00|26.41|24.21|26.4|24.2|27.34|25.14|25.61|23.41|0
1640207100000|2021-12-22 21:05:00|26.44|24.24|26.69|24.49|26.77|24.57|26.4|24.2|0
1640207400000|2021-12-22 21:10:00|26.73|24.53|26.89|24.69|26.98|24.78|26.73|24.53|0
1640207700000|2021-12-22 21:15:00|27.08|24.5|27.08|24.5|27.13|24.54|27.04|24.46|0
1640208000000|2021-12-22 21:20:00|27.04|24.46|27.12|24.54|27.17|24.58|27.04|24.46|0
1640208300000|2021-12-22 21:25:00|27.17|24.58|27.08|24.5|27.17|24.58|27.08|24.5|0
1640208600000|2021-12-22 21:30:00|27.03|24.46|27.08|24.5|27.08|24.5|27.03|24.46|0
1640208900000|2021-12-22 21:35:00|27.03|24.46|27.12|24.54|27.12|24.54|27.03|24.46|0
1640209200000|2021-12-22 21:40:00|27.08|24.5|27.07|24.5|27.08|24.5|27.03|24.46|0
1640209500000|2021-12-22 21:45:00|27.09|24.49|27.16|24.57|27.25|24.65|27.03|24.45|0
1640209800000|2021-12-22 21:50:00|27.12|24.53|27.11|24.53|27.25|24.65|27.07|24.49|0
1640210100000|2021-12-22 21:55:00|27.16|24.57|27.09|24.51|27.24|24.65|27.05|24.47|0
1640210400000|2021-12-22 22:00:00|27.08|24.5|27.04|24.46|27.1|24.52|27.03|24.45|0
1640210700000|2021-12-22 22:05:00|27.06|24.47|27.05|24.47|27.06|24.49|27.05|24.47|0
1640211000000|2021-12-22 22:10:00|27.06|24.48|27.07|24.49|27.08|24.5|27.06|24.48|0
1640211300000|2021-12-22 22:15:00|27.06|24.48|27.06|24.48|27.06|24.48|27.06|24.48|0
1640211600000|2021-12-22 22:20:00|27.07|24.49|27.08|24.5|27.09|24.51|27.06|24.48|0
1640211900000|2021-12-22 22:25:00|27.06|24.48|27.09|24.51|27.09|24.51|27.03|24.46|0
1640212200000|2021-12-22 22:30:00|27.11|24.53|27.1|24.52|27.11|24.53|27.1|24.52|0
1640212500000|2021-12-22 22:35:00|27.09|24.51|27.09|24.51|27.09|24.51|27.05|24.48|0
1640212800000|2021-12-22 22:40:00|27.07|24.49|27.05|24.47|27.08|24.5|27.03|24.46|0
1640213100000|2021-12-22 22:45:00|27.06|24.48|27.06|24.49|27.06|24.49|27.04|24.47|0
1640213400000|2021-12-22 22:50:00|27.04|24.47|27.02|24.45|27.04|24.47|27|24.43|0
1640213700000|2021-12-22 22:55:00|27.08|24.5|26.95|24.39|27.08|24.5|26.95|24.39|0
1640214000000|2021-12-22 23:00:00|27.03|24.45|27.48|24.88|27.6|25|27.03|24.45|0
1640214300000|2021-12-22 23:05:00|27.44|24.84|27.56|24.96|27.69|25.09|27.39|24.79|0
1640214600000|2021-12-22 23:10:00|27.6|25|27.22|24.63|27.6|25|27.13|24.55|0
1640214900000|2021-12-22 23:15:00|27.26|24.67|27.43|24.83|27.47|24.87|27.26|24.67|0
1640215200000|2021-12-22 23:20:00|27.47|24.87|27.3|24.7|27.52|24.92|27.26|24.66|0
1640215500000|2021-12-22 23:25:00|27.35|24.75|27.17|24.58|27.39|24.79|27.13|24.54|0
1640215800000|2021-12-22 23:30:00|27.21|24.62|27.51|24.91|27.51|24.91|27.17|24.58|0
1640216100000|2021-12-22 23:35:00|27.47|24.87|27.51|24.91|27.55|24.95|27.36|24.76|0
1640216400000|2021-12-22 23:40:00|27.47|24.87|27.42|24.82|27.59|24.99|27.21|24.62|0
1640216700000|2021-12-22 23:45:00|27.51|24.91|27.12|24.54|27.59|24.99|27.08|24.5|0
1640217000000|2021-12-22 23:50:00|27.16|24.58|27.29|24.7|27.34|24.74|27.16|24.58|0
1640217300000|2021-12-22 23:55:00|27.25|24.66|27.34|24.74|27.42|24.82|27.21|24.62|0
1640217600000|2021-12-23 00:00:00|27.25|24.65|27.12|24.53|27.38|24.78|27.07|24.49|0
1640217900000|2021-12-23 00:05:00|27.18|24.59|26.94|24.37|27.18|24.59|26.94|24.37|0
1640218200000|2021-12-23 00:10:00|26.98|24.41|26.72|24.18|27.09|24.51|26.72|24.18|0
1640218500000|2021-12-23 00:15:00|26.77|24.22|26.85|24.29|26.89|24.33|26.68|24.14|0
1640218800000|2021-12-23 00:20:00|26.83|24.27|26.76|24.21|26.94|24.37|26.68|24.14|0
1640219100000|2021-12-23 00:25:00|26.74|24.19|26.93|24.37|26.93|24.37|26.72|24.17|0
1640219400000|2021-12-23 00:30:00|26.91|24.35|26.98|24.41|27.15|24.57|26.89|24.33|0
1640219700000|2021-12-23 00:35:00|27.02|24.45|27.15|24.56|27.19|24.6|27.02|24.45|0
1640220000000|2021-12-23 00:40:00|27.13|24.54|27.02|24.44|27.13|24.54|26.93|24.36|0
1640220300000|2021-12-23 00:45:00|26.97|24.4|27.23|24.64|27.32|24.72|26.97|24.4|0
1640220600000|2021-12-23 00:50:00|27.19|24.6|27.12|24.54|27.23|24.64|27.1|24.52|0
1640220900000|2021-12-23 00:55:00|27.14|24.56|26.97|24.4|27.14|24.56|26.88|24.32|0
1640221200000|2021-12-23 01:00:00|26.95|24.38|26.71|24.16|27.01|24.44|26.53|24.01|0
1640221500000|2021-12-23 01:05:00|26.75|24.2|26.86|24.3|26.88|24.32|26.66|24.12|0
1640221800000|2021-12-23 01:10:00|26.88|24.32|26.79|24.24|26.88|24.32|26.75|24.2|0
1640222100000|2021-12-23 01:15:00|26.77|24.22|26.74|24.2|26.79|24.24|26.7|24.16|0
1640222400000|2021-12-23 01:20:00|26.79|24.24|26.79|24.24|26.83|24.28|26.72|24.18|0
1640222700000|2021-12-23 01:25:00|26.74|24.2|27|24.43|27.05|24.47|26.74|24.2|0
1640223000000|2021-12-23 01:30:00|27.05|24.47|26.65|24.11|27.05|24.47|26.65|24.11|0
1640223300000|2021-12-23 01:35:00|26.7|24.15|26.8|24.25|26.87|24.31|26.65|24.11|0
1640223600000|2021-12-23 01:40:00|26.78|24.23|26.82|24.27|26.87|24.31|26.69|24.15|0
1640223900000|2021-12-23 01:45:00|26.84|24.29|26.73|24.19|26.84|24.29|26.61|24.07|0
1640224200000|2021-12-23 01:50:00|26.76|24.21|26.78|24.23|26.86|24.31|26.75|24.21|0
1640224500000|2021-12-23 01:55:00|26.82|24.27|26.65|24.11|26.82|24.27|26.65|24.11|0
1640224800000|2021-12-23 02:00:00|26.69|24.15|26.77|24.22|26.9|24.34|26.65|24.11|0
1640225100000|2021-12-23 02:05:00|26.75|24.2|27.03|24.46|27.03|24.46|26.69|24.14|0
1640225400000|2021-12-23 02:10:00|26.99|24.42|27.12|24.54|27.29|24.7|26.99|24.42|0
1640225700000|2021-12-23 02:15:00|27.14|24.55|27.07|24.49|27.16|24.57|27.03|24.46|0
1640226000000|2021-12-23 02:20:00|27.03|24.46|26.98|24.41|27.07|24.49|26.9|24.34|0
1640226300000|2021-12-23 02:25:00|26.96|24.39|27.16|24.57|27.16|24.57|26.96|24.39|0
1640226600000|2021-12-23 02:30:00|27.11|24.53|27.11|24.53|27.29|24.69|27.07|24.49|0
1640226900000|2021-12-23 02:35:00|27.16|24.57|27.24|24.65|27.29|24.69|27.11|24.53|0
1640227200000|2021-12-23 02:40:00|27.22|24.63|27.11|24.53|27.29|24.69|27.07|24.49|0
1640227500000|2021-12-23 02:45:00|27.15|24.57|27.19|24.6|27.2|24.61|27.11|24.53|0
1640227800000|2021-12-23 02:50:00|27.15|24.57|27.19|24.6|27.19|24.6|27.11|24.52|0
1640228100000|2021-12-23 02:55:00|27.21|24.62|27.24|24.64|27.28|24.68|27.15|24.56|0
1640228400000|2021-12-23 03:00:00|27.19|24.6|27.12|24.54|27.28|24.68|27.12|24.54|0
1640228700000|2021-12-23 03:05:00|27.15|24.56|27.14|24.56|27.19|24.6|27.12|24.54|0
1640229000000|2021-12-23 03:10:00|27.1|24.52|27.19|24.6|27.21|24.62|27.1|24.52|0
1640229300000|2021-12-23 03:15:00|27.16|24.58|26.88|24.32|27.19|24.6|26.88|24.32|0
1640229600000|2021-12-23 03:20:00|26.92|24.36|27.01|24.44|27.01|24.44|26.88|24.32|0
1640229900000|2021-12-23 03:25:00|26.99|24.42|26.96|24.4|27.03|24.45|26.96|24.4|0
1640230200000|2021-12-23 03:30:00|26.98|24.41|26.83|24.28|27.01|24.43|26.83|24.28|0
1640230500000|2021-12-23 03:35:00|26.79|24.24|26.94|24.37|27|24.43|26.79|24.24|0
1640230800000|2021-12-23 03:40:00|26.96|24.39|27.11|24.53|27.13|24.55|26.94|24.37|0
1640231100000|2021-12-23 03:45:00|27.09|24.51|27.04|24.47|27.13|24.55|27|24.43|0
1640231400000|2021-12-23 03:50:00|27.07|24.49|27.04|24.47|27.09|24.51|27|24.43|0
1640231700000|2021-12-23 03:55:00|27.06|24.49|27.02|24.45|27.06|24.49|27|24.43|0
1640232000000|2021-12-23 04:00:00|27|24.43|27.04|24.46|27.06|24.48|27|24.42|0
1640232300000|2021-12-23 04:05:00|27|24.42|26.95|24.38|27.04|24.46|26.95|24.38|0
1640232600000|2021-12-23 04:10:00|26.99|24.42|27.04|24.46|27.08|24.5|26.99|24.42|0
1640232900000|2021-12-23 04:15:00|26.99|24.42|26.99|24.42|27.04|24.46|26.95|24.38|0
1640233200000|2021-12-23 04:20:00|27.03|24.46|26.99|24.42|27.08|24.5|26.99|24.42|0
1640233500000|2021-12-23 04:25:00|27.03|24.46|27.03|24.46|27.03|24.46|26.99|24.42|0
1640233800000|2021-12-23 04:30:00|27.01|24.44|27.07|24.5|27.07|24.5|26.99|24.42|0
1640234100000|2021-12-23 04:35:00|27.05|24.47|26.98|24.41|27.07|24.5|26.98|24.41|0
1640234400000|2021-12-23 04:40:00|27.03|24.45|27.03|24.45|27.03|24.45|26.98|24.41|0
1640234700000|2021-12-23 04:45:00|26.98|24.41|26.94|24.37|26.98|24.41|26.9|24.33|0
1640235000000|2021-12-23 04:50:00|26.92|24.35|26.89|24.33|26.94|24.37|26.89|24.33|0
1640235300000|2021-12-23 04:55:00|26.87|24.31|26.89|24.33|26.89|24.33|26.8|24.25|0
1640235600000|2021-12-23 05:00:00|26.93|24.37|27.02|24.45|27.02|24.45|26.91|24.35|0
1640235900000|2021-12-23 05:05:00|26.98|24.41|26.98|24.41|27.02|24.45|26.93|24.37|0
1640236200000|2021-12-23 05:10:00|27.02|24.45|26.89|24.33|27.02|24.45|26.89|24.33|0
1640236500000|2021-12-23 05:15:00|26.91|24.34|26.97|24.4|26.97|24.4|26.89|24.33|0
1640236800000|2021-12-23 05:20:00|26.99|24.42|27.15|24.56|27.15|24.56|26.97|24.4|0
1640237100000|2021-12-23 05:25:00|27.14|24.52|26.97|24.4|27.14|24.52|26.97|24.4|0
1640237400000|2021-12-23 05:30:00|27.01|24.44|27.1|24.52|27.19|24.6|27.01|24.44|0
1640237700000|2021-12-23 05:35:00|27.14|24.56|27.14|24.56|27.14|24.56|27.1|24.52|0
1640238000000|2021-12-23 05:40:00|27.16|24.57|27.23|24.63|27.23|24.63|27.14|24.55|0
1640238300000|2021-12-23 05:45:00|27.2|24.61|27.22|24.63|27.23|24.63|27.14|24.55|0
1640238600000|2021-12-23 05:50:00|27.2|24.61|27|24.43|27.2|24.61|27|24.43|0
1640238900000|2021-12-23 05:55:00|27.09|24.51|27.05|24.47|27.22|24.63|26.96|24.39|0
1640239200000|2021-12-23 06:00:00|27.09|24.51|27.48|24.88|27.56|24.96|27.09|24.51|0
1640239500000|2021-12-23 06:05:00|27.43|24.83|27.22|24.63|27.48|24.88|27.22|24.63|0
1640239800000|2021-12-23 06:10:00|27.17|24.59|26.95|24.39|27.17|24.59|26.91|24.35|0
1640240100000|2021-12-23 06:15:00|26.91|24.35|26.82|24.27|27.08|24.5|26.82|24.27|0
1640240400000|2021-12-23 06:20:00|26.78|24.23|26.86|24.31|27|24.42|26.78|24.23|0
1640240700000|2021-12-23 06:25:00|26.82|24.27|26.95|24.38|27.04|24.46|26.78|24.23|0
1640241000000|2021-12-23 06:30:00|26.99|24.42|26.99|24.42|27.01|24.44|26.9|24.34|0
1640241300000|2021-12-23 06:35:00|27.04|24.46|26.86|24.3|27.04|24.46|26.82|24.26|0
1640241600000|2021-12-23 06:40:00|26.82|24.26|26.9|24.34|26.95|24.38|26.82|24.26|0
1640241900000|2021-12-23 06:45:00|26.88|24.32|26.9|24.34|26.99|24.42|26.86|24.3|0
1640242200000|2021-12-23 06:50:00|26.92|24.36|26.85|24.3|26.99|24.42|26.85|24.3|0
1640242500000|2021-12-23 06:55:00|26.88|24.32|27.11|24.53|27.16|24.57|26.88|24.32|0
1640242800000|2021-12-23 07:00:00|27.16|24.57|27.03|24.45|27.2|24.61|26.98|24.41|0
1640243100000|2021-12-23 07:05:00|27|24.43|27.11|24.53|27.16|24.57|27|24.43|0
1640243400000|2021-12-23 07:10:00|27.13|24.55|27.11|24.53|27.16|24.57|27.02|24.45|0
1640243700000|2021-12-23 07:15:00|27.07|24.49|27.06|24.49|27.11|24.53|26.89|24.33|0
1640244000000|2021-12-23 07:20:00|27.04|24.47|26.93|24.37|27.06|24.49|26.89|24.33|0
1640244300000|2021-12-23 07:25:00|26.98|24.41|26.97|24.41|27.06|24.48|26.89|24.33|0
1640244600000|2021-12-23 07:30:00|26.93|24.37|26.89|24.32|26.97|24.41|26.8|24.25|0
1640244900000|2021-12-23 07:35:00|26.91|24.34|27.23|24.64|27.32|24.72|26.89|24.32|0
1640245200000|2021-12-23 07:40:00|27.25|24.66|27.25|24.66|27.32|24.72|27.15|24.56|0
1640245500000|2021-12-23 07:45:00|27.28|24.68|27.14|24.56|27.28|24.68|27.1|24.52|0
1640245800000|2021-12-23 07:50:00|27.1|24.52|27.1|24.52|27.19|24.6|27.05|24.48|0
1640246100000|2021-12-23 07:55:00|27.18|24.6|27.14|24.55|27.31|24.71|27.05|24.48|0
1640246400000|2021-12-23 08:00:00|27.16|24.57|27.09|24.51|27.31|24.71|27.01|24.44|0
1640246700000|2021-12-23 08:05:00|26.9|24.7|26.86|24.66|26.95|24.75|26.72|24.52|0
1640247000000|2021-12-23 08:10:00|26.9|24.7|26.61|24.41|26.94|24.74|26.57|24.37|0
1640247300000|2021-12-23 08:15:00|26.63|24.43|26.36|24.16|26.78|24.58|26.32|24.12|0
1640247600000|2021-12-23 08:20:00|26.32|24.12|26.73|24.53|26.73|24.53|26.28|24.08|0
1640247900000|2021-12-23 08:25:00|26.71|24.51|26.81|24.61|26.85|24.65|26.61|24.41|0
1640248200000|2021-12-23 08:30:00|26.77|24.57|26.89|24.69|26.89|24.69|26.65|24.45|0
1640248500000|2021-12-23 08:35:00|26.85|24.65|26.19|23.99|26.89|24.69|25.95|23.75|0
1640248800000|2021-12-23 08:40:00|26.21|24.01|26.33|24.13|26.48|24.28|26.15|23.95|0
1640249100000|2021-12-23 08:45:00|26.35|24.15|26.6|24.4|26.64|24.44|26.21|24.01|0
1640249400000|2021-12-23 08:50:00|26.56|24.36|27.41|25.21|27.56|25.36|26.52|24.32|0
1640249700000|2021-12-23 08:55:00|27.39|25.19|27.52|25.32|27.69|25.49|27.39|25.19|0
1640250000000|2021-12-23 09:00:00|27.48|25.28|27.35|25.15|27.48|25.28|27.14|24.94|0
1640250300000|2021-12-23 09:05:00|27.39|25.19|27.73|25.53|27.86|25.66|27.39|25.19|0
1640250600000|2021-12-23 09:10:00|27.71|25.51|27.6|25.4|27.86|25.66|27.6|25.4|0
1640250900000|2021-12-23 09:15:00|27.58|25.38|27.43|25.23|27.6|25.4|27.36|25.16|0
1640251200000|2021-12-23 09:20:00|27.47|25.27|27.17|24.97|27.47|25.27|27.11|24.91|0
1640251500000|2021-12-23 09:25:00|27.21|25.01|27.09|24.89|27.26|25.06|27.09|24.89|0
1640251800000|2021-12-23 09:30:00|27.04|24.84|27.13|24.93|27.25|25.05|26.96|24.76|0
1640252100000|2021-12-23 09:35:00|27.11|24.91|27.29|25.09|27.29|25.09|27.1|24.9|0
1640252400000|2021-12-23 09:40:00|27.34|25.14|27.38|25.18|27.46|25.26|27.25|25.05|0
1640252700000|2021-12-23 09:45:00|27.42|25.22|27.29|25.09|27.42|25.22|27.12|24.92|0
1640253000000|2021-12-23 09:50:00|27.27|25.07|27.14|24.94|27.33|25.13|27.12|24.92|0
1640253300000|2021-12-23 09:55:00|27.16|24.96|27.25|25.05|27.33|25.13|27.16|24.96|0
1640253600000|2021-12-23 10:00:00|27.27|25.07|27.24|25.04|27.29|25.09|27.08|24.88|0
1640253900000|2021-12-23 10:05:00|27.29|25.09|27.24|25.04|27.33|25.13|27.16|24.96|0
1640254200000|2021-12-23 10:10:00|27.28|25.08|27.33|25.13|27.37|25.17|27.28|25.08|0
1640254500000|2021-12-23 10:15:00|27.37|25.17|27.37|25.17|27.37|25.17|27.32|25.12|0
1640254800000|2021-12-23 10:20:00|27.39|25.19|27.58|25.38|27.75|25.55|27.39|25.19|0
1640255100000|2021-12-23 10:25:00|27.53|25.33|27.55|25.35|27.62|25.42|27.49|25.29|0
1640255400000|2021-12-23 10:30:00|27.53|25.33|27.51|25.31|27.57|25.37|27.49|25.29|0
1640255700000|2021-12-23 10:35:00|27.49|25.29|27.83|25.63|27.83|25.63|27.49|25.29|0
1640256000000|2021-12-23 10:40:00|27.96|25.76|27.87|25.67|27.96|25.76|27.83|25.63|0
1640256300000|2021-12-23 10:45:00|27.83|25.63|27.78|25.58|27.83|25.63|27.7|25.5|0
1640256600000|2021-12-23 10:50:00|27.82|25.62|28.08|25.88|28.25|26.05|27.82|25.62|0
1640256900000|2021-12-23 10:55:00|28.1|25.9|28.08|25.88|28.21|26.01|28.08|25.88|0
1640257200000|2021-12-23 11:00:00|28.12|25.92|28.03|25.83|28.17|25.97|27.99|25.79|0
1640257500000|2021-12-23 11:05:00|27.99|25.79|28.25|26.05|28.29|26.09|27.99|25.79|0
1640257800000|2021-12-23 11:10:00|28.29|26.09|28.12|25.92|28.42|26.22|28.12|25.92|0
1640258100000|2021-12-23 11:15:00|28.07|25.87|28.07|25.87|28.2|26|27.94|25.74|0
1640258400000|2021-12-23 11:20:00|28.12|25.92|28.16|25.96|28.25|26.05|28.11|25.91|0
1640258700000|2021-12-23 11:25:00|28.11|25.91|28.42|26.22|28.42|26.22|28.07|25.87|0
1640259000000|2021-12-23 11:30:00|28.37|26.17|28.2|26|28.37|26.17|28.2|26|0
1640259300000|2021-12-23 11:35:00|28.15|25.95|28.2|26|28.22|26.02|28.07|25.87|0
1640259600000|2021-12-23 11:40:00|28.24|26.04|28.19|25.99|28.37|26.17|28.19|25.99|0
1640259900000|2021-12-23 11:45:00|28.24|26.04|28.15|25.95|28.24|26.04|28.06|25.86|0
1640260200000|2021-12-23 11:50:00|28.13|25.93|28.15|25.95|28.28|26.08|28.11|25.91|0
1640260500000|2021-12-23 11:55:00|28.23|26.03|28.36|26.16|28.41|26.21|28.23|26.03|0
1640260800000|2021-12-23 12:00:00|28.41|26.21|28.76|26.56|28.8|26.6|28.41|26.21|0
1640261100000|2021-12-23 12:05:00|28.8|26.6|28.58|26.38|28.8|26.6|28.58|26.38|0
1640261400000|2021-12-23 12:10:00|28.62|26.42|28.8|26.6|28.8|26.6|28.58|26.38|0
1640261700000|2021-12-23 12:15:00|28.77|26.57|28.58|26.38|28.88|26.68|28.53|26.33|0
1640262000000|2021-12-23 12:20:00|28.53|26.33|28.49|26.29|28.71|26.51|28.44|26.24|0
1640262300000|2021-12-23 12:25:00|28.46|26.26|28.27|26.07|28.49|26.29|28.14|25.94|0
1640262600000|2021-12-23 12:30:00|28.22|26.02|28.27|26.07|28.31|26.11|28.14|25.94|0
1640262900000|2021-12-23 12:35:00|28.24|26.04|28.84|26.64|28.84|26.64|28.22|26.02|0
1640263200000|2021-12-23 12:40:00|26.53|24.33|26.86|24.66|26.86|24.66|26.53|24.33|0
1640263500000|2021-12-23 12:45:00|26.9|24.7|26.9|24.7|26.9|24.7|26.82|24.62|0
1640263800000|2021-12-23 12:50:00|26.86|24.66|26.9|24.7|26.9|24.7|26.84|24.64|0
1640264100000|2021-12-23 12:55:00|26.94|24.74|26.92|24.72|26.94|24.74|26.82|24.62|0
1640264400000|2021-12-23 13:00:00|26.9|24.7|26.73|24.53|27.24|25.04|26.73|24.53|0
1640264700000|2021-12-23 13:05:00|26.69|24.49|26.64|24.44|26.81|24.61|26.6|24.4|0
1640265000000|2021-12-23 13:10:00|26.6|24.4|26.68|24.48|26.68|24.48|26.52|24.32|0
1640265300000|2021-12-23 13:15:00|26.64|24.44|26.47|24.27|26.64|24.44|26.47|24.27|0
1640265600000|2021-12-23 13:20:00|26.43|24.23|26.22|24.02|26.43|24.23|26.22|24.02|0
1640265900000|2021-12-23 13:25:00|26.18|23.98|26.34|24.14|26.34|24.14|26.01|23.81|0
1640266200000|2021-12-23 13:30:00|26.36|24.16|26.3|24.1|26.51|24.31|26.03|23.83|0
1640266500000|2021-12-23 13:35:00|26.34|24.14|26.05|23.85|26.51|24.31|26.01|23.81|0
1640266800000|2021-12-23 13:40:00|26.01|23.81|25.6|23.4|26.09|23.89|25.32|23.12|0
1640267100000|2021-12-23 13:45:00|25.56|23.36|26.11|23.91|26.17|23.97|25.56|23.36|0
1640267400000|2021-12-23 13:50:00|26.13|23.93|26.05|23.85|26.17|23.97|26.01|23.81|0
1640267700000|2021-12-23 13:55:00|26.01|23.81|26.17|23.97|26.25|24.05|25.96|23.76|0
1640268000000|2021-12-23 14:00:00|26.21|24.01|26.63|24.43|26.71|24.51|26.21|24.01|0
1640268300000|2021-12-23 14:05:00|26.5|24.3|26.58|24.38|26.67|24.47|26.42|24.22|0
1640268600000|2021-12-23 14:10:00|26.63|24.43|26.29|24.09|26.71|24.51|26.25|24.05|0
1640268900000|2021-12-23 14:15:00|26.25|24.05|26.16|23.96|26.41|24.21|26.08|23.88|0
1640269200000|2021-12-23 14:20:00|26.12|23.92|26.29|24.09|26.37|24.17|26.04|23.84|0
1640269500000|2021-12-23 14:25:00|26.33|24.13|26.04|23.84|26.37|24.17|26.04|23.84|0
1640269800000|2021-12-23 14:30:00|26.16|23.96|29.12|26.92|29.32|27.12|25.91|23.71|0
1640270100000|2021-12-23 14:35:00|29.17|26.97|30.57|28.37|30.95|28.75|29.12|26.92|0
1640270400000|2021-12-23 14:40:00|30.53|28.33|30.16|27.96|30.57|28.37|29.43|27.23|0
1640270700000|2021-12-23 14:45:00|30.3|28.1|29.49|27.29|30.48|28.28|29.45|27.25|0
1640271000000|2021-12-23 14:50:00|29.42|27.22|29.54|27.34|30.17|27.97|29.42|27.22|0
1640271300000|2021-12-23 14:55:00|29.58|27.38|29.9|27.7|30.06|27.86|29|26.8|0
1640271600000|2021-12-23 15:00:00|29.94|27.74|29.67|27.47|30.31|28.11|29.6|27.4|0
1640271900000|2021-12-23 15:05:00|29.62|27.42|29.8|27.6|29.99|27.79|29.49|27.29|0
1640272200000|2021-12-23 15:10:00|29.85|27.65|30.79|28.59|31|28.8|29.8|27.6|0
1640272500000|2021-12-23 15:15:00|30.86|28.66|30.58|28.38|30.91|28.71|30.4|28.2|0
1640272800000|2021-12-23 15:20:00|30.63|28.43|30.95|28.75|31|28.8|30.44|28.24|0
1640273100000|2021-12-23 15:25:00|30.91|28.71|30.67|28.47|30.95|28.75|30.35|28.15|0
1640273400000|2021-12-23 15:30:00|30.72|28.52|30.35|28.15|31.14|28.94|30.07|27.87|0
1640273700000|2021-12-23 15:35:00|30.3|28.1|30.34|28.14|30.62|28.42|30.16|27.96|0
1640274000000|2021-12-23 15:40:00|30.39|28.19|30.57|28.37|30.71|28.51|30.3|28.1|0
1640274300000|2021-12-23 15:45:00|30.53|28.33|30.95|28.75|30.99|28.79|30.48|28.28|0
1640274600000|2021-12-23 15:50:00|31.04|28.84|31.13|28.93|31.27|29.07|30.76|28.56|0
1640274900000|2021-12-23 15:55:00|31.18|28.98|31.51|29.31|31.56|29.36|31.13|28.93|0
1640275200000|2021-12-23 16:00:00|31.56|29.36|31.51|29.31|31.75|29.55|31.22|29.02|0
1640275500000|2021-12-23 16:05:00|31.55|29.35|31.89|29.69|32.03|29.83|31.46|29.26|0
1640275800000|2021-12-23 16:10:00|31.94|29.74|31.84|29.64|32.22|30.02|31.84|29.64|0
1640276100000|2021-12-23 16:15:00|31.93|29.73|31.98|29.78|32.17|29.97|31.84|29.64|0
1640276400000|2021-12-23 16:20:00|31.93|29.73|31.69|29.49|31.93|29.73|31.45|29.25|0
1640276700000|2021-12-23 16:25:00|31.64|29.44|31.17|28.97|31.79|29.59|30.98|28.78|0
1640277000000|2021-12-23 16:30:00|31.21|29.01|31.54|29.34|31.59|29.39|31.21|29.01|0
1640277300000|2021-12-23 16:35:00|31.59|29.39|30.84|28.64|32.08|29.88|30.7|28.5|0
1640277600000|2021-12-23 16:40:00|30.79|28.59|30.74|28.54|30.84|28.64|30.65|28.45|0
1640277900000|2021-12-23 16:45:00|30.79|28.59|30.88|28.68|31.12|28.92|30.74|28.54|0
1640278200000|2021-12-23 16:50:00|30.93|28.73|30.93|28.73|31.12|28.92|30.79|28.59|0
1640278500000|2021-12-23 16:55:00|30.97|28.77|31.12|28.92|31.12|28.92|30.79|28.59|0
1640278800000|2021-12-23 17:00:00|31.07|28.87|30.88|28.68|31.07|28.87|30.85|28.65|0
1640279100000|2021-12-23 17:05:00|30.92|28.72|30.73|28.53|30.97|28.77|30.69|28.49|0
1640279400000|2021-12-23 17:10:00|30.78|28.58|30.69|28.49|30.87|28.67|30.69|28.49|0
1640279700000|2021-12-23 17:15:00|30.73|28.53|30.45|28.25|30.73|28.53|30.36|28.16|0
1640280000000|2021-12-23 17:20:00|30.5|28.3|30.4|28.2|30.59|28.39|30.36|28.16|0
1640280300000|2021-12-23 17:25:00|30.36|28.16|30.45|28.25|30.54|28.34|30.35|28.15|0
1640280600000|2021-12-23 17:30:00|30.4|28.2|30.49|28.29|30.68|28.48|30.4|28.2|0
1640280900000|2021-12-23 17:35:00|30.54|28.34|31.15|28.95|31.25|29.05|30.45|28.25|0
1640281200000|2021-12-23 17:40:00|31.2|29|31.29|29.09|31.39|29.19|31.2|29|0
1640281500000|2021-12-23 17:45:00|31.34|29.14|31.1|28.9|31.34|29.14|31.05|28.85|0
1640281800000|2021-12-23 17:50:00|31.15|28.95|31.15|28.95|31.24|29.04|31|28.8|0
1640282100000|2021-12-23 17:55:00|31.1|28.9|31.33|29.13|31.33|29.13|31.1|28.9|0
1640282400000|2021-12-23 18:00:00|31.29|29.09|31.1|28.9|31.43|29.23|31.1|28.9|0
1640282700000|2021-12-23 18:05:00|31.14|28.94|30.53|28.33|31.33|29.13|30.48|28.28|0
1640283000000|2021-12-23 18:10:00|30.57|28.37|30.2|28|30.57|28.37|30.06|27.86|0
1640283300000|2021-12-23 18:15:00|30.15|27.95|30.24|28.04|30.39|28.19|30.15|27.95|0
1640283600000|2021-12-23 18:20:00|30.29|28.09|30.38|28.18|30.38|28.18|30.24|28.04|0
1640283900000|2021-12-23 18:25:00|30.34|28.14|30.94|28.74|30.99|28.79|30.34|28.14|0
1640284200000|2021-12-23 18:30:00|30.99|28.79|30.75|28.55|30.99|28.79|30.71|28.51|0
1640284500000|2021-12-23 18:35:00|30.71|28.51|30.66|28.46|30.8|28.6|30.66|28.46|0
1640284800000|2021-12-23 18:40:00|30.61|28.41|30.7|28.5|30.75|28.55|30.56|28.36|0
1640285100000|2021-12-23 18:45:00|30.66|28.46|30.89|28.69|30.89|28.69|30.66|28.46|0
1640285400000|2021-12-23 18:50:00|30.94|28.74|31.08|28.88|31.08|28.88|30.94|28.74|0
1640285700000|2021-12-23 18:55:00|31.12|28.92|31.08|28.88|31.27|29.07|30.98|28.78|0
1640286000000|2021-12-23 19:00:00|31.12|28.92|31.36|29.16|31.5|29.3|31.12|28.92|0
1640286300000|2021-12-23 19:05:00|31.41|29.21|31.26|29.06|31.55|29.35|31.22|29.02|0
1640286600000|2021-12-23 19:10:00|31.31|29.11|31.21|29.01|31.31|29.11|31.17|28.97|0
1640286900000|2021-12-23 19:15:00|31.17|28.97|31.35|29.15|31.4|29.2|30.88|28.68|0
1640287200000|2021-12-23 19:20:00|31.31|29.11|31.66|29.46|31.69|29.49|31.31|29.11|0
1640287500000|2021-12-23 19:25:00|31.69|29.49|31.59|29.39|31.78|29.58|31.54|29.34|0
1640287800000|2021-12-23 19:30:00|31.54|29.34|31.52|29.32|31.64|29.44|31.3|29.1|0
1640288100000|2021-12-23 19:35:00|31.49|29.29|31.35|29.15|31.49|29.29|31.3|29.1|0
1640288400000|2021-12-23 19:40:00|31.32|29.12|31.59|29.39|31.59|29.39|31.32|29.12|0
1640288700000|2021-12-23 19:45:00|31.54|29.34|31.68|29.48|31.68|29.48|31.44|29.24|0
1640289000000|2021-12-23 19:50:00|31.63|29.43|31.97|29.77|31.97|29.77|31.63|29.43|0
1640289300000|2021-12-23 19:55:00|31.92|29.72|31.97|29.77|32.02|29.82|31.87|29.67|0
1640289600000|2021-12-23 20:00:00|31.92|29.72|31.05|28.85|32.02|29.82|31.05|28.85|0
1640289900000|2021-12-23 20:05:00|31.1|28.9|31.34|29.14|31.48|29.28|31.05|28.85|0
1640290200000|2021-12-23 20:10:00|31.39|29.19|31.72|29.52|31.72|29.52|31.29|29.09|0
1640290500000|2021-12-23 20:15:00|31.86|29.66|31.62|29.42|31.91|29.71|31.53|29.33|0
1640290800000|2021-12-23 20:20:00|31.67|29.47|31.33|29.13|31.72|29.52|31.33|29.13|0
1640291100000|2021-12-23 20:25:00|31.38|29.18|31.33|29.13|31.48|29.28|31.19|28.99|0
1640291400000|2021-12-23 20:30:00|31.28|29.08|30.67|28.47|31.33|29.13|30.57|28.37|0
1640291700000|2021-12-23 20:35:00|30.62|28.42|30.73|28.53|31.5|29.3|30.62|28.42|0
1640292000000|2021-12-23 20:40:00|30.78|28.58|31.26|29.06|31.3|29.1|30.64|28.44|0
1640292300000|2021-12-23 20:45:00|31.3|29.1|31.74|29.54|31.88|29.68|31.26|29.06|0
1640292600000|2021-12-23 20:50:00|32.03|29.83|31.59|29.39|32.17|29.97|31.59|29.39|0
1640292900000|2021-12-23 20:55:00|31.54|29.34|29.2|27|31.54|29.34|29.16|26.96|0
1640293200000|2021-12-23 21:00:00|29.16|26.96|29.43|27.23|29.8|27.6|29.16|26.96|0
1640293500000|2021-12-23 21:05:00|29.52|27.32|29.29|27.09|29.79|27.59|29.29|27.09|0
1640293800000|2021-12-23 21:10:00|29.33|27.13|29.33|27.13|29.38|27.18|29.2|27|0
1640592300000|2021-12-27 08:05:00|30.09|27.89|30.39|28.19|30.81|28.61|30.07|27.87|0
1640592600000|2021-12-27 08:10:00|30.48|28.28|30.69|28.49|30.93|28.73|30.48|28.28|0
1640592900000|2021-12-27 08:15:00|30.65|28.45|30.69|28.49|31.02|28.82|30.6|28.4|0
1640593200000|2021-12-27 08:20:00|30.74|28.54|30.46|28.26|30.9|28.7|30.34|28.14|0
1640593500000|2021-12-27 08:25:00|30.48|28.28|30.24|28.04|30.55|28.35|30.18|27.98|0
1640593800000|2021-12-27 08:30:00|30.27|28.07|30.69|28.49|30.73|28.53|30.18|27.98|0
1640594100000|2021-12-27 08:35:00|30.71|28.51|30.92|28.72|31.01|28.81|30.69|28.49|0
1640594400000|2021-12-27 08:40:00|30.89|28.69|30.82|28.62|30.97|28.77|30.68|28.48|0
1640594700000|2021-12-27 08:45:00|30.78|28.58|30.77|28.57|30.78|28.58|30.49|28.29|0
1640595000000|2021-12-27 08:50:00|30.73|28.53|30.87|28.67|31.03|28.83|30.7|28.5|0
1640595300000|2021-12-27 08:55:00|30.84|28.64|30.91|28.71|31.34|29.14|30.82|28.62|0
1640595600000|2021-12-27 09:00:00|30.96|28.76|30.4|28.2|30.96|28.76|30.3|28.1|0
1640595900000|2021-12-27 09:05:00|30.37|28.17|31.14|28.94|31.14|28.94|30.35|28.15|0
1640596200000|2021-12-27 09:10:00|31.17|28.97|31.1|28.9|31.29|29.09|31.05|28.85|0
1640596500000|2021-12-27 09:15:00|31.14|28.94|30.76|28.56|31.14|28.94|30.72|28.52|0
1640596800000|2021-12-27 09:20:00|30.81|28.61|30.72|28.52|30.81|28.61|30.62|28.42|0
1640597100000|2021-12-27 09:25:00|30.69|28.49|30.78|28.58|30.81|28.61|30.62|28.42|0
1640597400000|2021-12-27 09:30:00|30.76|28.56|30.5|28.3|30.76|28.56|30.29|28.09|0
1640597700000|2021-12-27 09:35:00|30.48|28.28|30.85|28.65|30.9|28.7|30.48|28.28|0
1640598000000|2021-12-27 09:40:00|30.9|28.7|31.11|28.91|31.23|29.03|30.9|28.7|0
1640598300000|2021-12-27 09:45:00|31.09|28.89|31.1|29.1|31.27|29.27|31.06|28.86|0
1640598600000|2021-12-27 09:50:00|31.08|29.08|31.41|29.41|31.41|29.41|31.08|29.08|0
1640598900000|2021-12-27 09:55:00|31.36|29.36|31.43|29.43|31.6|29.6|31.24|29.24|0
1640599200000|2021-12-27 10:00:00|31.46|29.46|31.33|29.33|31.7|29.7|31.26|29.26|0
1640599500000|2021-12-27 10:05:00|31.31|29.31|31.12|29.12|31.36|29.36|31.07|29.07|0
1640599800000|2021-12-27 10:10:00|31.07|29.07|31.16|29.16|31.21|29.21|31.07|29.07|0
1640600100000|2021-12-27 10:15:00|31.21|29.21|31.55|29.55|31.59|29.59|31.21|29.21|0
1640600400000|2021-12-27 10:20:00|31.5|29.5|31.38|29.38|31.54|29.54|31.26|29.26|0
1640600700000|2021-12-27 10:25:00|31.35|29.35|31.4|29.4|31.49|29.49|31.3|29.3|0
1640601000000|2021-12-27 10:30:00|31.45|29.45|31.54|29.54|31.64|29.64|31.45|29.45|0
1640601300000|2021-12-27 10:35:00|31.49|29.49|31.49|29.49|31.59|29.59|31.4|29.4|0
1640601600000|2021-12-27 10:40:00|31.51|29.51|31.58|29.58|31.59|29.59|31.44|29.44|0
1640601900000|2021-12-27 10:45:00|31.61|29.61|31.68|29.68|31.78|29.78|31.61|29.61|0
1640602200000|2021-12-27 10:50:00|31.63|29.63|31.51|29.51|31.77|29.77|31.51|29.51|0
1640602500000|2021-12-27 10:55:00|31.49|29.49|31.48|29.48|31.49|29.49|31.34|29.34|0
1640602800000|2021-12-27 11:00:00|31.46|29.46|31.39|29.39|31.53|29.53|31.29|29.29|0
1640603100000|2021-12-27 11:05:00|31.43|29.43|31.53|29.53|31.58|29.58|31.39|29.39|0
1640603400000|2021-12-27 11:10:00|31.55|29.55|31.48|29.48|31.55|29.55|31.43|29.43|0
1640603700000|2021-12-27 11:15:00|31.5|29.5|31.48|29.48|31.55|29.55|31.43|29.43|0
1640604000000|2021-12-27 11:20:00|31.45|29.45|31.26|29.26|31.45|29.45|31.14|29.14|0
1640604300000|2021-12-27 11:25:00|31.24|29.24|31.26|29.26|31.43|29.43|31.23|29.23|0
1640604600000|2021-12-27 11:30:00|31.28|29.28|31.21|29.21|31.38|29.38|31.09|29.09|0
1640604900000|2021-12-27 11:35:00|31.23|29.23|31.37|29.37|31.42|29.42|31.23|29.23|0
1640605200000|2021-12-27 11:40:00|31.42|29.42|31.37|29.37|31.54|29.54|31.37|29.37|0
1640605500000|2021-12-27 11:45:00|31.32|29.32|31.25|29.25|31.37|29.37|31.23|29.23|0
1640605800000|2021-12-27 11:50:00|31.27|29.27|31.37|29.37|31.42|29.42|31.2|29.2|0
1640606100000|2021-12-27 11:55:00|31.42|29.42|31.46|29.46|31.46|29.46|31.32|29.32|0
1640606400000|2021-12-27 12:00:00|31.44|29.44|31.41|29.41|31.51|29.51|31.37|29.37|0
1640606700000|2021-12-27 12:05:00|31.44|29.44|31.56|29.56|31.6|29.6|31.32|29.32|0
1640607000000|2021-12-27 12:10:00|31.51|29.51|31.65|29.65|31.65|29.65|31.51|29.51|0
1640607300000|2021-12-27 12:15:00|31.7|29.7|31.94|29.94|31.94|29.94|31.65|29.65|0
1640607600000|2021-12-27 12:20:00|31.99|29.99|32.18|30.18|32.23|30.23|31.94|29.94|0
1640607900000|2021-12-27 12:25:00|32.23|30.23|32.18|30.18|32.23|30.23|32.03|30.03|0
1640608200000|2021-12-27 12:30:00|32.23|30.23|32.77|30.77|32.96|30.96|32.23|30.23|0
1640608500000|2021-12-27 12:35:00|32.81|30.81|32.86|30.86|32.91|30.91|32.62|30.62|0
1640608800000|2021-12-27 12:40:00|32.81|30.81|32.05|30.05|32.86|30.86|32|30|0
1640609100000|2021-12-27 12:45:00|32|30|31.99|29.99|32.04|30.04|31.82|29.82|0
1640609400000|2021-12-27 12:50:00|32.09|30.09|31.9|29.9|32.09|30.09|31.85|29.85|0
1640609700000|2021-12-27 12:55:00|31.94|29.94|31.85|29.85|31.99|29.99|31.85|29.85|0
1640610000000|2021-12-27 13:00:00|31.89|29.89|31.94|29.94|32.04|30.04|31.82|29.82|0
1640610300000|2021-12-27 13:05:00|31.89|29.89|31.99|29.99|32.09|30.09|31.89|29.89|0
1640610600000|2021-12-27 13:10:00|32.04|30.04|32.03|30.03|32.04|30.04|31.84|29.84|0
1640610900000|2021-12-27 13:15:00|32.08|30.08|32.43|30.43|32.43|30.43|32.08|30.08|0
1640611200000|2021-12-27 13:20:00|32.48|30.48|32.33|30.33|32.57|30.57|32.28|30.28|0
1640611500000|2021-12-27 13:25:00|32.37|30.37|32.18|30.18|32.37|30.37|32.03|30.03|0
1640611800000|2021-12-27 13:30:00|32.27|30.27|32.25|30.25|32.27|30.27|32.13|30.13|0
1640612100000|2021-12-27 13:35:00|32.27|30.27|32.37|30.37|32.47|30.47|32.22|30.22|0
1640612400000|2021-12-27 13:40:00|32.42|30.42|32.57|30.57|32.57|30.57|32.37|30.37|0
1640612700000|2021-12-27 13:45:00|32.52|30.52|32.66|30.66|32.81|30.81|32.51|30.51|0
1640613000000|2021-12-27 13:50:00|32.61|30.61|32.45|30.45|33.04|31.04|31.91|29.91|0
1640613300000|2021-12-27 13:55:00|32.41|30.41|32.21|30.21|32.45|30.45|32.21|30.21|0
1640613600000|2021-12-27 14:00:00|32.16|30.16|32.25|30.25|32.3|30.3|32.11|30.11|0
1640613900000|2021-12-27 14:05:00|32.2|30.2|32.1|30.1|32.45|30.45|31.96|29.96|0
1640614200000|2021-12-27 14:10:00|32.15|30.15|32.3|30.3|32.3|30.3|32.1|30.1|0
1640614500000|2021-12-27 14:15:00|32.25|30.25|32|30|32.4|30.4|31.95|29.95|0
1640614800000|2021-12-27 14:20:00|32.05|30.05|32.1|30.1|32.2|30.2|31.9|29.9|0
1640615100000|2021-12-27 14:25:00|32.05|30.05|31.61|29.61|32.05|30.05|31.61|29.61|0
1640615400000|2021-12-27 14:30:00|31.71|29.71|33.29|31.29|33.9|31.9|31.61|29.61|0
1640615700000|2021-12-27 14:35:00|33.14|31.14|33.39|31.39|33.75|31.75|33.14|31.14|0
1640616000000|2021-12-27 14:40:00|33.49|31.49|33.64|31.64|34.1|32.1|33.39|31.39|0
1640616300000|2021-12-27 14:45:00|33.54|31.54|34.46|32.46|34.46|32.46|33.34|31.34|0
1640616600000|2021-12-27 14:50:00|34.26|32.26|33.69|31.69|34.98|32.98|33.64|31.64|0
1640616900000|2021-12-27 14:55:00|33.74|31.74|34.39|32.39|34.44|32.44|33.59|31.59|0
1640617200000|2021-12-27 15:00:00|34.54|32.54|35.38|33.38|35.38|33.38|34.23|32.23|0
1640617500000|2021-12-27 15:05:00|35.32|33.32|36.01|34.01|36.01|34.01|35.22|33.22|0
1640617800000|2021-12-27 15:10:00|35.96|33.96|36.06|34.06|36.07|34.07|35.59|33.59|0
1640618100000|2021-12-27 15:15:00|36.01|34.01|36.06|34.06|36.12|34.12|35.74|33.74|0
1640618400000|2021-12-27 15:20:00|36.12|34.12|36.65|34.65|36.87|34.87|35.96|33.96|0
1640618700000|2021-12-27 15:25:00|36.71|34.71|37.53|35.53|37.53|35.53|36.44|34.44|0
1640619000000|2021-12-27 15:30:00|37.58|35.58|37.69|35.69|37.86|35.86|37.03|35.03|0
1640619300000|2021-12-27 15:35:00|37.64|35.64|37.8|35.8|37.91|35.91|37.25|35.25|0
1640619600000|2021-12-27 15:40:00|37.74|35.74|37.74|35.74|37.91|35.91|37.41|35.41|0
1640619900000|2021-12-27 15:45:00|37.8|35.8|37.69|35.69|37.96|35.96|37.14|35.14|0
1640620200000|2021-12-27 15:50:00|37.74|35.74|37.63|35.63|37.96|35.96|37.57|35.57|0
1640620500000|2021-12-27 15:55:00|37.6|35.6|38.24|36.24|38.24|36.24|37.57|35.57|0
1640620800000|2021-12-27 16:00:00|38.41|36.41|38.69|36.69|38.69|36.69|38.01|36.01|0
1640621100000|2021-12-27 16:05:00|38.63|36.63|38.46|36.46|38.63|36.63|38.01|36.01|0
1640621400000|2021-12-27 16:10:00|38.49|36.49|38.74|36.74|38.91|36.91|38.4|36.4|0
1640621700000|2021-12-27 16:15:00|38.8|36.8|37.95|35.95|38.91|36.91|37.73|35.73|0
1640622000000|2021-12-27 16:20:00|38.01|36.01|37.95|35.95|38.17|36.17|37.51|35.51|0
1640622300000|2021-12-27 16:25:00|37.89|35.89|38.56|36.56|38.73|36.73|37.84|35.84|0
1640622600000|2021-12-27 16:30:00|38.4|36.4|38.17|36.17|38.62|36.62|38.06|36.06|0
1640622900000|2021-12-27 16:35:00|38.06|36.06|38.62|36.62|38.67|36.67|37.89|35.89|0
1640623200000|2021-12-27 16:40:00|38.5|36.5|38.5|36.5|38.67|36.67|38.33|36.33|0
1640623500000|2021-12-27 16:45:00|38.45|36.45|38.28|36.28|38.67|36.67|38.22|36.22|0
1640623800000|2021-12-27 16:50:00|38.22|36.22|38.44|36.44|38.56|36.56|38.16|36.16|0
1640624100000|2021-12-27 16:55:00|38.5|36.5|38.84|36.84|38.84|36.84|38.44|36.44|0
1640624400000|2021-12-27 17:00:00|38.78|36.78|39.29|37.29|39.35|37.35|38.78|36.78|0
1640624700000|2021-12-27 17:05:00|39.23|37.23|39.4|37.4|39.46|37.46|39.23|37.23|0
1640625000000|2021-12-27 17:10:00|39.29|37.29|39.46|37.46|39.51|37.51|39|37|0
1640625300000|2021-12-27 17:15:00|39.51|37.51|39.4|37.4|39.51|37.51|39.28|37.28|0
1640625600000|2021-12-27 17:20:00|39.46|37.46|39.51|37.51|39.57|37.57|39.23|37.23|0
1640625900000|2021-12-27 17:25:00|39.57|37.57|37.06|35.06|40.45|38.45|36.95|34.95|0
1640626200000|2021-12-27 17:30:00|37.09|35.09|36.95|34.95|37.23|35.23|36.72|34.72|0
1640626500000|2021-12-27 17:35:00|36.89|34.89|37|35|37|35|36.67|34.67|0
1640626800000|2021-12-27 17:40:00|36.94|34.94|37.05|35.05|37.05|35.05|36.67|34.67|0
1640627100000|2021-12-27 17:45:00|37|35|37.16|35.16|37.16|35.16|36.83|34.83|0
1640627400000|2021-12-27 17:50:00|37.11|35.11|37.27|35.27|37.33|35.33|37.05|35.05|0
1640627700000|2021-12-27 17:55:00|37.22|35.22|37.27|35.27|37.36|35.36|37.16|35.16|0
1640628000000|2021-12-27 18:00:00|37.24|35.24|37.16|35.16|37.24|35.24|36.99|34.99|0
1640628300000|2021-12-27 18:05:00|37.21|35.21|37.38|35.38|37.38|35.38|37.1|35.1|0
1640628600000|2021-12-27 18:10:00|37.33|35.33|37.49|35.49|37.49|35.49|37.1|35.1|0
1640628900000|2021-12-27 18:15:00|37.55|35.55|37.43|35.43|37.55|35.55|37.32|35.32|0
1640629200000|2021-12-27 18:20:00|37.38|35.38|37.77|35.77|37.77|35.77|37.32|35.32|0
1640629500000|2021-12-27 18:25:00|37.71|35.71|37.77|35.77|38.17|36.17|37.71|35.71|0
1640629800000|2021-12-27 18:30:00|37.83|35.83|37.65|35.65|37.83|35.83|37.57|35.57|0
1640630100000|2021-12-27 18:35:00|37.71|35.71|37.82|35.82|37.99|35.99|37.65|35.65|0
1640630400000|2021-12-27 18:40:00|37.88|35.88|37.88|35.88|37.93|35.93|37.71|35.71|0
1640630700000|2021-12-27 18:45:00|37.82|35.82|37.93|35.93|37.93|35.93|37.65|35.65|0
1640631000000|2021-12-27 18:50:00|37.88|35.88|38.1|36.1|38.16|36.16|37.88|35.88|0
1640631300000|2021-12-27 18:55:00|38.16|36.16|38.5|36.5|38.5|36.5|38.04|36.04|0
1640631600000|2021-12-27 19:00:00|38.44|36.44|38.38|36.38|38.44|36.44|37.93|35.93|0
1640631900000|2021-12-27 19:05:00|38.44|36.44|38.44|36.44|38.44|36.44|38.18|36.18|0
1640632200000|2021-12-27 19:10:00|38.38|36.38|38.44|36.44|38.55|36.55|38.27|36.27|0
1640632500000|2021-12-27 19:15:00|38.38|36.38|38.49|36.49|38.49|36.49|38.26|36.26|0
1640632800000|2021-12-27 19:20:00|38.44|36.44|38.72|36.72|38.84|36.84|38.44|36.44|0
1640633100000|2021-12-27 19:25:00|38.84|36.84|38.03|36.03|39.29|37.29|37.92|35.92|0
1640633400000|2021-12-27 19:30:00|37.98|35.98|37.8|35.8|37.98|35.98|37.75|35.75|0
1640633700000|2021-12-27 19:35:00|37.86|35.86|37.63|35.63|38.03|36.03|37.57|35.57|0
1640634000000|2021-12-27 19:40:00|37.69|35.69|37.17|35.17|37.91|35.91|37.17|35.17|0
1640634300000|2021-12-27 19:45:00|37.06|35.06|36.95|34.95|37.23|35.23|36.67|34.67|0
1640634600000|2021-12-27 19:50:00|37|35|36.72|34.72|37|35|36.61|34.61|0
1640634900000|2021-12-27 19:55:00|36.66|34.66|37.05|35.05|37.11|35.11|36.5|34.5|0
1640635200000|2021-12-27 20:00:00|37|35|36.72|34.72|37|35|36.49|34.49|0
1640635500000|2021-12-27 20:05:00|36.69|34.69|36.71|34.71|36.77|34.77|36.27|34.27|0
1640635800000|2021-12-27 20:10:00|36.66|34.66|36.54|34.54|36.66|34.66|36.27|34.27|0
1640636100000|2021-12-27 20:15:00|36.49|34.49|36.43|34.43|36.54|34.54|36.04|34.04|0
1640636400000|2021-12-27 20:20:00|36.37|34.37|37.02|35.02|37.19|35.19|36.32|34.32|0
1640636700000|2021-12-27 20:25:00|37.08|35.08|37.76|35.76|37.81|35.81|37.08|35.08|0
1640637000000|2021-12-27 20:30:00|37.81|35.81|37.87|35.87|38.04|36.04|37.81|35.81|0
1640637300000|2021-12-27 20:35:00|37.81|35.81|37.41|35.41|37.87|35.87|37.41|35.41|0
1640637600000|2021-12-27 20:40:00|37.47|35.47|38.44|36.44|38.5|36.5|37.41|35.41|0
1640637900000|2021-12-27 20:45:00|38.5|36.5|38.73|36.73|38.9|36.9|38.38|36.38|0
1640638200000|2021-12-27 20:50:00|38.84|36.84|39.49|37.49|39.66|37.66|38.5|36.5|0
1640638500000|2021-12-27 20:55:00|39.55|37.55|40.24|38.24|40.3|38.3|39.31|37.31|0
1640638800000|2021-12-27 21:00:00|40.42|38.42|40.36|38.36|40.54|38.54|40.36|38.36|0
1640639100000|2021-12-27 21:05:00|40.3|38.3|40.12|38.12|40.42|38.42|40.06|38.06|0
1640639400000|2021-12-27 21:10:00|40.18|38.18|39.88|37.88|40.18|38.18|39.88|37.88|0
1640639700000|2021-12-27 21:15:00|40.24|37.64|40.54|37.94|40.6|38|40.24|37.64|0
1640640000000|2021-12-27 21:20:00|40.48|37.88|40.42|37.82|40.54|37.94|40.42|37.82|0
1640640300000|2021-12-27 21:25:00|40.48|37.88|40.53|37.93|40.54|37.94|40.47|37.87|0
1640640600000|2021-12-27 21:30:00|40.59|37.99|40.59|37.99|40.65|38.05|40.47|37.87|0
1640640900000|2021-12-27 21:35:00|40.53|37.93|40.77|38.17|40.83|38.23|40.53|37.93|0
1640641200000|2021-12-27 21:40:00|40.71|38.11|40.59|37.99|40.77|38.17|40.53|37.93|0
1640641500000|2021-12-27 21:45:00|40.53|37.93|40.35|37.75|40.65|38.05|40.35|37.75|0
1640641800000|2021-12-27 21:50:00|40.41|37.81|40.64|38.04|40.7|38.1|40.41|37.81|0
1640642100000|2021-12-27 21:55:00|40.7|38.1|40.43|37.83|40.7|38.1|40.37|37.77|0
1640642400000|2021-12-27 22:00:00|40.35|37.75|40.24|37.64|40.44|37.84|40.08|37.48|0
1640642700000|2021-12-27 22:05:00|40.25|37.65|40.32|37.72|40.32|37.72|40.25|37.65|0
1640643000000|2021-12-27 22:10:00|40.31|37.71|40.24|37.64|40.31|37.71|40.23|37.63|0
1640643300000|2021-12-27 22:15:00|40.23|37.63|40.28|37.68|40.28|37.68|40.23|37.63|0
1640643600000|2021-12-27 22:20:00|40.27|37.67|40.24|37.64|40.28|37.68|40.18|37.58|0
1640643900000|2021-12-27 22:25:00|40.23|37.63|40.23|37.63|40.39|37.79|40.19|37.59|0
1640644200000|2021-12-27 22:30:00|40.24|37.64|40.23|37.63|40.3|37.7|40.21|37.61|0
1640644500000|2021-12-27 22:35:00|40.24|37.64|40.34|37.74|40.34|37.74|40.22|37.62|0
1640644800000|2021-12-27 22:40:00|40.33|37.73|40.25|37.65|40.36|37.76|40.25|37.65|0
1640645100000|2021-12-27 22:45:00|40.26|37.66|40.25|37.65|40.26|37.66|40.25|37.65|0
1640645400000|2021-12-27 22:50:00|40.24|37.64|40.21|37.61|40.26|37.66|40.21|37.61|0
1640645700000|2021-12-27 22:55:00|40.19|37.59|40.17|37.57|40.23|37.63|40.17|37.57|0
1640646000000|2021-12-27 23:00:00|39.93|37.33|40.35|37.75|40.5|37.9|39.93|37.33|0
1640646300000|2021-12-27 23:05:00|40.38|37.78|40.08|37.48|40.47|37.87|40.02|37.42|0
1640646600000|2021-12-27 23:10:00|40.14|37.54|40.08|37.48|40.26|37.66|40.02|37.42|0
1640646900000|2021-12-27 23:15:00|40.14|37.54|40.07|37.47|40.25|37.65|40.07|37.47|0
1640647200000|2021-12-27 23:20:00|40.04|37.44|39.78|37.18|40.13|37.53|39.72|37.12|0
1640647500000|2021-12-27 23:25:00|39.72|37.12|39.63|37.03|39.84|37.24|39.42|36.82|0
1640647800000|2021-12-27 23:30:00|39.6|37|39.83|37.23|39.83|37.23|39.6|37|0
1640648100000|2021-12-27 23:35:00|39.8|37.2|39.65|37.05|39.83|37.23|39.65|37.05|0
1640648400000|2021-12-27 23:40:00|39.62|37.02|39.53|36.93|39.74|37.14|39.48|36.88|0
1640648700000|2021-12-27 23:45:00|39.42|36.82|39.53|36.93|39.65|37.05|39.42|36.82|0
1640649000000|2021-12-27 23:50:00|39.5|36.9|39.5|36.9|39.53|36.93|39.41|36.81|0
1640649300000|2021-12-27 23:55:00|39.47|36.87|39.47|36.87|39.59|36.99|39.44|36.84|0
1640649600000|2021-12-28 00:00:00|39.53|36.93|39.12|36.52|39.53|36.93|39|36.4|0
1640649900000|2021-12-28 00:05:00|39.06|36.46|38.88|36.28|39.23|36.63|38.77|36.17|0
1640650200000|2021-12-28 00:10:00|38.83|36.23|38.71|36.11|39.06|36.46|38.71|36.11|0
1640650500000|2021-12-28 00:15:00|38.74|36.14|38.94|36.34|39.05|36.45|38.74|36.14|0
1640650800000|2021-12-28 00:20:00|39|36.4|39.46|36.86|39.52|36.92|38.91|36.31|0
1640651100000|2021-12-28 00:25:00|39.52|36.92|39.64|37.04|39.64|37.04|39.29|36.69|0
1640651400000|2021-12-28 00:30:00|39.69|37.09|39.46|36.86|39.69|37.09|39.4|36.8|0
1640651700000|2021-12-28 00:35:00|39.4|36.8|39.4|36.8|39.49|36.89|39.22|36.62|0
1640652000000|2021-12-28 00:40:00|39.46|36.86|39.81|37.21|39.81|37.21|39.28|36.68|0
1640652300000|2021-12-28 00:45:00|39.75|37.15|39.57|36.97|39.98|37.38|39.57|36.97|0
1640652600000|2021-12-28 00:50:00|39.51|36.91|39.57|36.97|39.63|37.03|39.39|36.79|0
1640652900000|2021-12-28 00:55:00|39.63|37.03|39.8|37.2|39.92|37.32|39.63|37.03|0
1640653200000|2021-12-28 01:00:00|39.92|37.32|39.62|37.02|39.92|37.32|39.5|36.9|0
1640653500000|2021-12-28 01:05:00|39.59|36.99|39.44|36.84|39.62|37.02|39.21|36.61|0
1640653800000|2021-12-28 01:10:00|39.39|36.79|39.44|36.84|39.56|36.96|39.33|36.73|0
1640654100000|2021-12-28 01:15:00|39.38|36.78|39.09|36.49|39.56|36.96|38.86|36.26|0
1640654400000|2021-12-28 01:20:00|39.03|36.43|39.03|36.43|39.09|36.49|38.91|36.31|0
1640654700000|2021-12-28 01:25:00|38.97|36.37|38.82|36.22|38.97|36.37|38.74|36.14|0
1640655000000|2021-12-28 01:30:00|38.85|36.25|38.79|36.19|38.97|36.37|38.68|36.08|0
1640655300000|2021-12-28 01:35:00|38.85|36.25|39.02|36.42|39.14|36.54|38.79|36.19|0
1640655600000|2021-12-28 01:40:00|38.97|36.37|39.14|36.54|39.2|36.6|38.91|36.31|0
1640655900000|2021-12-28 01:45:00|39.2|36.6|38.9|36.3|39.2|36.6|38.85|36.25|0
1640656200000|2021-12-28 01:50:00|38.87|36.27|39.25|36.65|39.25|36.65|38.64|36.04|0
1640656500000|2021-12-28 01:55:00|39.31|36.71|39.07|36.47|39.34|36.74|39.02|36.42|0
1640656800000|2021-12-28 02:00:00|39.02|36.42|38.78|36.18|39.1|36.5|38.73|36.13|0
1640657100000|2021-12-28 02:05:00|38.84|36.24|38.96|36.36|38.96|36.36|38.78|36.18|0
1640657400000|2021-12-28 02:10:00|38.95|36.35|38.84|36.24|39.07|36.47|38.81|36.21|0
1640657700000|2021-12-28 02:15:00|38.87|36.27|38.37|35.77|38.92|36.32|38.37|35.77|0
1640658000000|2021-12-28 02:20:00|38.43|35.83|38.43|35.83|38.6|36|38.37|35.77|0
1640658300000|2021-12-28 02:25:00|38.4|35.8|38.6|36|38.6|36|38.32|35.72|0
1640658600000|2021-12-28 02:30:00|38.57|35.97|38.54|35.94|38.66|36.06|38.49|35.89|0
1640658900000|2021-12-28 02:35:00|38.57|35.97|38.71|36.11|38.77|36.17|38.54|35.94|0
1640659200000|2021-12-28 02:40:00|38.77|36.17|38.94|36.34|38.94|36.34|38.71|36.11|0
1640659500000|2021-12-28 02:45:00|38.97|36.37|38.82|36.22|39.06|36.46|38.82|36.22|0
1640659800000|2021-12-28 02:50:00|38.88|36.28|38.82|36.22|38.97|36.37|38.82|36.22|0
1640660100000|2021-12-28 02:55:00|38.85|36.25|38.76|36.16|38.88|36.28|38.76|36.16|0
1640660400000|2021-12-28 03:00:00|38.82|36.22|38.88|36.28|38.99|36.39|38.7|36.1|0
1640660700000|2021-12-28 03:05:00|38.93|36.33|38.93|36.33|38.99|36.39|38.82|36.22|0
1640661000000|2021-12-28 03:10:00|38.87|36.27|38.7|36.1|38.87|36.27|38.58|35.98|0
1640661300000|2021-12-28 03:15:00|38.73|36.13|38.58|35.98|38.76|36.16|38.58|35.98|0
1640661600000|2021-12-28 03:20:00|38.61|36.01|38.58|35.98|38.64|36.04|38.52|35.92|0
1640661900000|2021-12-28 03:25:00|38.64|36.04|38.69|36.09|38.75|36.15|38.58|35.98|0
1640662200000|2021-12-28 03:30:00|38.75|36.15|38.69|36.09|38.87|36.27|38.69|36.09|0
1640662500000|2021-12-28 03:35:00|38.66|36.06|38.89|36.29|38.92|36.32|38.66|36.06|0
1640662800000|2021-12-28 03:40:00|38.92|36.32|38.98|36.38|39.09|36.49|38.89|36.29|0
1640663100000|2021-12-28 03:45:00|38.92|36.32|39.15|36.55|39.15|36.55|38.92|36.32|0
1640663400000|2021-12-28 03:50:00|39.09|36.49|38.97|36.37|39.09|36.49|38.97|36.37|0
1640663700000|2021-12-28 03:55:00|38.94|36.34|39.03|36.43|39.03|36.43|38.92|36.32|0
1640664000000|2021-12-28 04:00:00|38.97|36.37|38.91|36.31|39.03|36.43|38.91|36.31|0
1640664300000|2021-12-28 04:05:00|38.85|36.25|38.97|36.37|38.97|36.37|38.85|36.25|0
1640664600000|2021-12-28 04:10:00|39|36.4|39.02|36.42|39.02|36.42|38.91|36.31|0
1640664900000|2021-12-28 04:15:00|38.99|36.39|39.11|36.51|39.14|36.54|38.97|36.37|0
1640665200000|2021-12-28 04:20:00|39.14|36.54|39.02|36.42|39.14|36.54|38.96|36.36|0
1640665500000|2021-12-28 04:25:00|38.99|36.39|39.19|36.59|39.25|36.65|38.99|36.39|0
1640665800000|2021-12-28 04:30:00|39.25|36.65|39.31|36.71|39.43|36.83|39.19|36.59|0
1640666100000|2021-12-28 04:35:00|39.37|36.77|39.25|36.65|39.37|36.77|39.19|36.59|0
1640666400000|2021-12-28 04:40:00|39.31|36.71|39.25|36.65|39.31|36.71|39.19|36.59|0
1640666700000|2021-12-28 04:45:00|39.19|36.59|39.19|36.59|39.25|36.65|39.19|36.59|0
1640667000000|2021-12-28 04:50:00|39.18|36.58|39.18|36.58|39.18|36.58|39.1|36.5|0
1640667300000|2021-12-28 04:55:00|39.24|36.64|39.12|36.52|39.24|36.64|39.12|36.52|0
1640667600000|2021-12-28 05:00:00|39.07|36.47|39.06|36.46|39.12|36.52|38.95|36.35|0
1640667900000|2021-12-28 05:05:00|39|36.4|39.06|36.46|39.12|36.52|39|36.4|0
1640668200000|2021-12-28 05:10:00|39.12|36.52|39.29|36.69|39.35|36.75|39.12|36.52|0
1640668500000|2021-12-28 05:15:00|39.32|36.72|39.23|36.63|39.32|36.72|39.17|36.57|0
1640668800000|2021-12-28 05:20:00|39.26|36.66|39.17|36.57|39.29|36.69|39.11|36.51|0
1640669100000|2021-12-28 05:25:00|39.23|36.63|39.17|36.57|39.23|36.63|39.05|36.45|0
1640669400000|2021-12-28 05:30:00|39.14|36.54|39.23|36.63|39.23|36.63|39.11|36.51|0
1640669700000|2021-12-28 05:35:00|39.2|36.6|39.58|36.98|39.58|36.98|39.2|36.6|0
1640670000000|2021-12-28 05:40:00|39.6|37|39.52|36.92|39.63|37.03|39.52|36.92|0
1640670300000|2021-12-28 05:45:00|39.57|36.97|39.69|37.09|39.69|37.09|39.52|36.92|0
1640670600000|2021-12-28 05:50:00|39.75|37.15|39.92|37.32|39.92|37.32|39.75|37.15|0
1640670900000|2021-12-28 05:55:00|39.86|37.26|39.98|37.38|40.04|37.44|39.86|37.26|0
1640671200000|2021-12-28 06:00:00|40.1|37.5|40.04|37.44|40.22|37.62|39.8|37.2|0
1640671500000|2021-12-28 06:05:00|39.98|37.38|39.45|36.85|39.98|37.38|39.45|36.85|0
1640671800000|2021-12-28 06:10:00|39.39|36.79|39.27|36.67|39.51|36.91|39.27|36.67|0
1640672100000|2021-12-28 06:15:00|39.33|36.73|39.44|36.84|39.68|37.08|39.33|36.73|0
1640672400000|2021-12-28 06:20:00|39.5|36.9|39.56|36.96|39.62|37.02|39.5|36.9|0
1640672700000|2021-12-28 06:25:00|39.5|36.9|39.85|37.25|39.85|37.25|39.5|36.9|0
1640673000000|2021-12-28 06:30:00|39.91|37.31|39.85|37.25|39.91|37.31|39.67|37.07|0
1640673300000|2021-12-28 06:35:00|39.82|37.22|39.73|37.13|39.91|37.31|39.73|37.13|0
1640673600000|2021-12-28 06:40:00|39.79|37.19|39.9|37.3|39.91|37.31|39.76|37.16|0
1640673900000|2021-12-28 06:45:00|39.79|37.19|39.73|37.13|39.85|37.25|39.73|37.13|0
1640674200000|2021-12-28 06:50:00|39.81|37.21|39.72|37.12|39.9|37.3|39.63|37.03|0
1640674500000|2021-12-28 06:55:00|39.69|37.09|40.02|37.42|40.08|37.48|39.66|37.06|0
1640674800000|2021-12-28 07:00:00|39.99|37.39|39.54|36.94|40.14|37.54|39.48|36.88|0
1640675100000|2021-12-28 07:05:00|39.48|36.88|39.72|37.12|39.78|37.18|39.43|36.83|0
1640675400000|2021-12-28 07:10:00|39.69|37.09|39.66|37.06|39.89|37.29|39.6|37|0
1640675700000|2021-12-28 07:15:00|39.72|37.12|39.62|37.02|39.72|37.12|39.6|37|0
1640676000000|2021-12-28 07:20:00|39.66|37.06|39.48|36.88|39.66|37.06|39.48|36.88|0
1640676300000|2021-12-28 07:25:00|39.51|36.91|39.36|36.76|39.51|36.91|39.36|36.76|0
1640676600000|2021-12-28 07:30:00|39.3|36.7|39.06|36.46|39.36|36.76|39.01|36.41|0
1640676900000|2021-12-28 07:35:00|39.09|36.49|38.89|36.29|39.12|36.52|38.89|36.29|0
1640677200000|2021-12-28 07:40:00|38.95|36.35|38.6|36|38.95|36.35|38.6|36|0
1640677500000|2021-12-28 07:45:00|38.66|36.06|38.94|36.34|38.94|36.34|38.6|36|0
1640677800000|2021-12-28 07:50:00|38.97|36.37|38.82|36.22|39.14|36.54|38.71|36.11|0
1640678100000|2021-12-28 07:55:00|38.88|36.28|39.11|36.51|39.11|36.51|38.77|36.17|0
1640678400000|2021-12-28 08:00:00|39|36.4|39.05|36.45|39.29|36.69|38.94|36.34|0
1640678700000|2021-12-28 08:05:00|38.7|36.7|40.09|38.09|40.09|38.09|38.69|36.69|0
1640679000000|2021-12-28 08:10:00|40.03|38.03|39.91|37.91|40.09|38.09|39.91|37.91|0
1640679300000|2021-12-28 08:15:00|39.94|37.94|40.14|38.14|40.32|38.32|39.91|37.91|0
1640679600000|2021-12-28 08:20:00|40.08|38.08|40.14|38.14|40.26|38.26|40.02|38.02|0
1640679900000|2021-12-28 08:25:00|40.2|38.2|41.4|39.4|41.77|39.77|40.14|38.14|0
1640680200000|2021-12-28 08:30:00|41.46|39.46|41.16|39.16|41.46|39.46|40.92|38.92|0
1640680500000|2021-12-28 08:35:00|41.1|39.1|40.73|38.73|41.1|39.1|40.55|38.55|0
1640680800000|2021-12-28 08:40:00|40.7|38.7|40.97|38.97|41.21|39.21|40.67|38.67|0
1640681100000|2021-12-28 08:45:00|41.03|39.03|41.45|39.45|41.64|39.64|41.03|39.03|0
1640681400000|2021-12-28 08:50:00|41.39|39.39|41.82|39.82|41.94|39.94|41.33|39.33|0
1640681700000|2021-12-28 08:55:00|41.88|39.88|42.09|40.09|42.25|40.25|41.64|39.64|0
1640682000000|2021-12-28 09:00:00|42.12|40.12|42.34|40.34|42.37|40.37|41.76|39.76|0
1640682300000|2021-12-28 09:05:00|42.37|40.37|42.55|40.55|42.71|40.71|42.18|40.18|0
1640682600000|2021-12-28 09:10:00|42.49|40.49|42.99|40.99|43.05|41.05|42.37|40.37|0
1640682900000|2021-12-28 09:15:00|42.93|40.93|42.74|40.74|42.99|40.99|42.49|40.49|0
1640683200000|2021-12-28 09:20:00|42.8|40.8|43.42|41.42|43.42|41.42|42.74|40.74|0
1640683500000|2021-12-28 09:25:00|43.39|41.39|43.23|41.23|43.42|41.42|43.23|41.23|0
1640683800000|2021-12-28 09:30:00|43.17|41.17|43.17|41.17|43.36|41.36|42.98|40.98|0
1640684100000|2021-12-28 09:35:00|43.11|41.11|43.61|41.61|43.67|41.67|43.11|41.11|0
1640684400000|2021-12-28 09:40:00|43.54|41.54|43.48|41.48|43.61|41.61|43.29|41.29|0
1640684700000|2021-12-28 09:45:00|43.29|41.29|43.1|41.1|43.38|41.38|42.97|40.97|0
1640685000000|2021-12-28 09:50:00|43.04|41.04|43.29|41.29|43.35|41.35|42.91|40.91|0
1640685300000|2021-12-28 09:55:00|43.22|41.22|43.5|41.5|43.6|41.6|43.22|41.22|0
1640685600000|2021-12-28 10:00:00|43.54|41.54|43.72|41.72|43.79|41.79|43.5|41.5|0
1640685900000|2021-12-28 10:05:00|43.76|41.76|44.17|42.17|44.17|42.17|43.72|41.72|0
1640686200000|2021-12-28 10:10:00|44.1|42.1|43.96|41.96|44.62|42.62|43.84|41.84|0
1640686500000|2021-12-28 10:15:00|43.93|41.93|44.03|42.03|44.09|42.09|43.84|41.84|0
1640686800000|2021-12-28 10:20:00|43.96|41.96|43.64|41.64|43.96|41.96|43.58|41.58|0
1640687100000|2021-12-28 10:25:00|43.71|41.71|43.2|41.2|43.71|41.71|43.13|41.13|0
1640687400000|2021-12-28 10:30:00|43.13|41.13|43.77|41.77|43.77|41.77|43.07|41.07|0
1640687700000|2021-12-28 10:35:00|43.7|41.7|43.51|41.51|43.76|41.76|43.38|41.38|0
1640688000000|2021-12-28 10:40:00|43.45|41.45|43.44|41.44|43.57|41.57|43.44|41.44|0
1640688300000|2021-12-28 10:45:00|43.41|41.41|43.13|41.13|43.41|41.41|43.13|41.13|0
1640688600000|2021-12-28 10:50:00|43.16|41.16|43.06|41.06|43.19|41.19|43|41|0
1640688900000|2021-12-28 10:55:00|43.03|41.03|43.44|41.44|43.44|41.44|42.94|40.94|0
1640689200000|2021-12-28 11:00:00|43.5|41.5|43.18|41.18|43.5|41.5|43.12|41.12|0
1640689500000|2021-12-28 11:05:00|43.25|41.25|43.12|41.12|43.25|41.25|43.06|41.06|0
1640689800000|2021-12-28 11:10:00|43.18|41.18|43.24|41.24|43.24|41.24|43.06|41.06|0
1640690100000|2021-12-28 11:15:00|43.21|41.21|43.46|41.46|43.49|41.49|43.21|41.21|0
1640690400000|2021-12-28 11:20:00|43.49|41.49|43.49|41.49|43.56|41.56|43.43|41.43|0
1640690700000|2021-12-28 11:25:00|43.52|41.52|43.49|41.49|43.55|41.55|43.36|41.36|0
1640691000000|2021-12-28 11:30:00|43.43|41.43|43.3|41.3|43.43|41.43|43.3|41.3|0
1640691300000|2021-12-28 11:35:00|43.33|41.33|43.11|41.11|43.36|41.36|43.04|41.04|0
1640691600000|2021-12-28 11:40:00|43.04|41.04|42.98|40.98|43.04|41.04|42.67|40.67|0
1640691900000|2021-12-28 11:45:00|43.04|41.04|43.04|41.04|43.1|41.1|42.95|40.95|0
1640692200000|2021-12-28 11:50:00|42.91|40.91|42.91|40.91|42.98|40.98|42.85|40.85|0
1640692500000|2021-12-28 11:55:00|42.85|40.85|42.79|40.79|42.85|40.85|42.6|40.6|0
1640692800000|2021-12-28 12:00:00|42.72|40.72|42.85|40.85|42.94|40.94|42.54|40.54|0
1640693100000|2021-12-28 12:05:00|42.91|40.91|42.91|40.91|42.97|40.97|42.78|40.78|0
1640693400000|2021-12-28 12:10:00|42.94|40.94|43.22|41.22|43.22|41.22|42.94|40.94|0
1640693700000|2021-12-28 12:15:00|43.25|41.25|43.34|41.34|43.34|41.34|43.22|41.22|0
1640694000000|2021-12-28 12:20:00|43.37|41.37|43.53|41.53|43.72|41.72|43.34|41.34|0
1640694300000|2021-12-28 12:25:00|43.59|41.59|43.47|41.47|43.66|41.66|43.47|41.47|0
1640694600000|2021-12-28 12:30:00|43.43|41.43|43.56|41.56|43.72|41.72|43.43|41.43|0
1640694900000|2021-12-28 12:35:00|43.53|41.53|43.4|41.4|43.65|41.65|43.4|41.4|0
1640695200000|2021-12-28 12:40:00|43.46|41.46|43.71|41.71|43.71|41.71|43.46|41.46|0
1640695500000|2021-12-28 12:45:00|43.65|41.65|43.58|41.58|43.71|41.71|43.46|41.46|0
1640695800000|2021-12-28 12:50:00|43.65|41.65|43.71|41.71|43.84|41.84|43.52|41.52|0
1640696100000|2021-12-28 12:55:00|43.65|41.65|43.39|41.39|43.65|41.65|43.39|41.39|0
1640696400000|2021-12-28 13:00:00|43.45|41.45|43.64|41.64|43.71|41.71|43.39|41.39|0
1640696700000|2021-12-28 13:05:00|43.67|41.67|43.51|41.51|43.67|41.67|43.45|41.45|0
1640697000000|2021-12-28 13:10:00|43.58|41.58|43.07|41.07|43.58|41.58|43.07|41.07|0
1640697300000|2021-12-28 13:15:00|43.13|41.13|43.19|41.19|43.19|41.19|42.94|40.94|0
1640697600000|2021-12-28 13:20:00|43.13|41.13|43.32|41.32|43.32|41.32|43.13|41.13|0
1640697900000|2021-12-28 13:25:00|43.25|41.25|43.19|41.19|43.32|41.32|43.19|41.19|0
1640698200000|2021-12-28 13:30:00|43.13|41.13|43.19|41.19|43.19|41.19|43|41|0
1640698500000|2021-12-28 13:35:00|43.25|41.25|43.31|41.31|43.44|41.44|43.25|41.25|0
1640698800000|2021-12-28 13:40:00|43.25|41.25|43.63|41.63|43.63|41.63|43.25|41.25|0
1640699100000|2021-12-28 13:45:00|43.66|41.66|43.18|41.18|43.66|41.66|43.18|41.18|0
1640699400000|2021-12-28 13:50:00|43.24|41.24|42.43|40.43|43.37|41.37|42.33|40.33|0
1640699700000|2021-12-28 13:55:00|42.49|40.49|41.93|39.93|42.68|40.68|41.87|39.87|0
1640700000000|2021-12-28 14:00:00|41.99|39.99|42.58|40.58|42.64|40.64|41.44|39.44|0
1640700300000|2021-12-28 14:05:00|42.52|40.52|41.96|39.96|42.64|40.64|41.78|39.78|0
1640700600000|2021-12-28 14:10:00|41.93|39.93|42.39|40.39|42.58|40.58|41.9|39.9|0
1640700900000|2021-12-28 14:15:00|42.27|40.27|43.07|41.07|43.07|41.07|42.27|40.27|0
1640701200000|2021-12-28 14:20:00|43.01|41.01|42.45|40.45|43.07|41.07|42.42|40.42|0
1640701500000|2021-12-28 14:25:00|42.63|40.63|42.44|40.44|42.69|40.69|41.95|39.95|0
1640701800000|2021-12-28 14:30:00|42.51|40.51|42.75|40.75|42.75|40.75|41.77|39.77|0
1640702100000|2021-12-28 14:35:00|42.88|40.88|42.42|40.42|42.94|40.94|41.28|39.28|0
1640702400000|2021-12-28 14:40:00|42.3|40.3|43.13|41.13|44.04|42.04|42.3|40.3|0
1640702700000|2021-12-28 14:45:00|42.82|40.82|43.34|41.34|43.44|41.44|42.17|40.17|0
1640703000000|2021-12-28 14:50:00|43.28|41.28|44.6|42.6|44.6|42.6|42.94|40.94|0
1640703300000|2021-12-28 14:55:00|44.48|42.48|44.92|42.92|45.76|43.76|44.41|42.41|0
1640703600000|2021-12-28 15:00:00|44.98|42.98|45.37|43.37|45.56|43.56|44.47|42.47|0
1640703900000|2021-12-28 15:05:00|45.3|43.3|42.47|40.47|45.37|43.37|42.47|40.47|0
1640704200000|2021-12-28 15:10:00|42.41|40.41|42.42|40.42|43.35|41.35|41.93|39.93|0
1640704500000|2021-12-28 15:15:00|42.48|40.48|41.5|39.5|42.85|40.85|41.5|39.5|0
1640704800000|2021-12-28 15:20:00|41.38|39.38|42.49|40.49|43.04|41.04|41.38|39.38|0
1640705100000|2021-12-28 15:25:00|42.56|40.56|42.09|40.09|42.8|40.8|42.09|40.09|0
1640705400000|2021-12-28 15:30:00|42.16|40.16|42.77|40.77|42.84|40.84|41.6|39.6|0
1640705700000|2021-12-28 15:35:00|42.8|40.8|42.28|40.28|43.34|41.34|42.09|40.09|0
1640706000000|2021-12-28 15:40:00|42.21|40.21|42.03|40.03|42.65|40.65|41.35|39.35|0
1640706300000|2021-12-28 15:45:00|41.9|39.9|42.33|40.33|42.64|40.64|41.6|39.6|0
1640706600000|2021-12-28 15:50:00|42.27|40.27|41.65|39.65|42.71|40.71|41.56|39.56|0
1640706900000|2021-12-28 15:55:00|41.59|39.59|41.84|39.84|42.15|40.15|41.59|39.59|0
1640707200000|2021-12-28 16:00:00|41.77|39.77|42.58|40.58|42.58|40.58|41.59|39.59|0
1640707500000|2021-12-28 16:05:00|42.51|40.51|41.77|39.77|42.58|40.58|41.77|39.77|0
1640707800000|2021-12-28 16:10:00|41.71|39.71|41.71|39.71|42.08|40.08|41.13|39.13|0
1640708100000|2021-12-28 16:15:00|41.65|39.65|41.28|39.28|41.71|39.71|41.16|39.16|0
1640708400000|2021-12-28 16:20:00|41.25|39.25|40.7|38.7|41.64|39.64|40.46|38.46|0
1640708700000|2021-12-28 16:25:00|40.64|38.64|40.82|38.82|40.88|38.88|39.86|37.86|0
1640709000000|2021-12-28 16:30:00|41|39|40.82|38.82|41|39|40.16|38.16|0
1640709300000|2021-12-28 16:35:00|40.7|38.7|40.63|38.63|40.7|38.7|40.09|38.09|0
1640709600000|2021-12-28 16:40:00|40.57|38.57|40.27|38.27|40.81|38.81|40.09|38.09|0
1640709900000|2021-12-28 16:45:00|40.33|38.33|40.87|38.87|40.93|38.93|40.09|38.09|0
1640710200000|2021-12-28 16:50:00|40.81|38.81|41.97|39.97|42.03|40.03|40.81|38.81|0
1640710500000|2021-12-28 16:55:00|41.91|39.91|41.94|39.94|42.22|40.22|41.78|39.78|0
1640710800000|2021-12-28 17:00:00|41.97|39.97|41.66|39.66|42.03|40.03|41.29|39.29|0
1640711100000|2021-12-28 17:05:00|41.72|39.72|41.11|39.11|41.72|39.72|40.93|38.93|0
1640711400000|2021-12-28 17:10:00|41.05|39.05|40.86|38.86|41.23|39.23|40.62|38.62|0
1640711700000|2021-12-28 17:15:00|40.92|38.92|40.62|38.62|40.92|38.92|40.38|38.38|0
1640712000000|2021-12-28 17:20:00|40.56|38.56|40.62|38.62|40.68|38.68|40.26|38.26|0
1640712300000|2021-12-28 17:25:00|40.56|38.56|39.07|37.07|40.74|38.74|38.95|36.95|0
1640712600000|2021-12-28 17:30:00|39.04|37.04|37.29|35.29|39.48|37.48|37.29|35.29|0
1640712900000|2021-12-28 17:35:00|37.23|35.23|37.85|35.85|38.14|36.14|37.23|35.23|0
1640713200000|2021-12-28 17:40:00|37.82|35.82|37.85|35.85|38.02|36.02|37.68|35.68|0
1640713500000|2021-12-28 17:45:00|37.91|35.91|37.79|35.79|38.02|36.02|37.39|35.39|0
1640713800000|2021-12-28 17:50:00|37.73|35.73|38.48|36.48|38.62|36.62|37.59|35.59|0
1640714100000|2021-12-28 17:55:00|38.54|36.54|39.25|37.25|40.27|38.27|38.29|36.29|0
1640714400000|2021-12-28 18:00:00|39.16|37.16|39.72|37.72|39.72|37.72|38.79|36.79|0
1640714700000|2021-12-28 18:05:00|39.66|37.66|39.54|37.54|39.72|37.72|39.25|37.25|0
1640715000000|2021-12-28 18:10:00|39.48|37.48|39.25|37.25|39.66|37.66|39.13|37.13|0
1640715300000|2021-12-28 18:15:00|39.31|37.31|38.98|36.98|39.66|37.66|38.95|36.95|0
1640715600000|2021-12-28 18:20:00|39.01|37.01|38.89|36.89|39.36|37.36|38.49|36.49|0
1640715900000|2021-12-28 18:25:00|38.95|36.95|39.48|37.48|39.54|37.54|38.54|36.54|0
1640716200000|2021-12-28 18:30:00|39.42|37.42|39.06|37.06|39.65|37.65|39.06|37.06|0
1640716500000|2021-12-28 18:35:00|39.12|37.12|38.83|36.83|39.3|37.3|38.77|36.77|0
1640716800000|2021-12-28 18:40:00|38.77|36.77|38.77|36.77|39.47|37.47|38.68|36.68|0
1640717100000|2021-12-28 18:45:00|38.71|36.71|39.18|37.18|39.18|37.18|38.65|36.65|0
1640717400000|2021-12-28 18:50:00|39.12|37.12|39.35|37.35|39.53|37.53|39.12|37.12|0
1640717700000|2021-12-28 18:55:00|39.41|37.41|40.18|38.18|40.18|38.18|39.23|37.23|0
1640718000000|2021-12-28 19:00:00|40.06|38.06|38.07|36.07|40.18|38.18|38.07|36.07|0
1640718300000|2021-12-28 19:05:00|38.13|36.13|38.01|36.01|38.65|36.65|38.01|36.01|0
1640718600000|2021-12-28 19:10:00|38.07|36.07|38.3|36.3|38.3|36.3|38.01|36.01|0
1640718900000|2021-12-28 19:15:00|38.35|36.35|38.64|36.64|39.11|37.11|38.35|36.35|0
1640719200000|2021-12-28 19:20:00|38.7|36.7|38.99|36.99|39.22|37.22|38.64|36.64|0
1640719500000|2021-12-28 19:25:00|39.05|37.05|38.93|36.93|39.16|37.16|38.58|36.58|0
1640719800000|2021-12-28 19:30:00|38.87|36.87|38.98|36.98|39.33|37.33|38.69|36.69|0
1640720100000|2021-12-28 19:35:00|38.92|36.92|39.16|37.16|39.16|37.16|38.81|36.81|0
1640720400000|2021-12-28 19:40:00|39.1|37.1|38.87|36.87|39.45|37.45|38.87|36.87|0
1640720700000|2021-12-28 19:45:00|38.93|36.93|38.87|36.87|39.04|37.04|38.18|36.18|0
1640721000000|2021-12-28 19:50:00|38.81|36.81|39.22|37.22|39.45|37.45|38.35|36.35|0
1640721300000|2021-12-28 19:55:00|39.16|37.16|39.33|37.33|39.33|37.33|38.81|36.81|0
1640721600000|2021-12-28 20:00:00|39.27|37.27|38.12|36.12|39.27|37.27|38.01|36.01|0
1640721900000|2021-12-28 20:05:00|38.07|36.07|38.76|36.76|38.82|36.82|37.78|35.78|0
1640722200000|2021-12-28 20:10:00|38.82|36.82|39.05|37.05|39.05|37.05|38.58|36.58|0
1640722500000|2021-12-28 20:15:00|38.99|36.99|38.3|36.3|39.05|37.05|37.98|35.98|0
1640722800000|2021-12-28 20:20:00|38.24|36.24|38.35|36.35|38.65|36.65|38.24|36.24|0
1640723100000|2021-12-28 20:25:00|38.41|36.41|38.24|36.24|38.59|36.59|38.24|36.24|0
1640723400000|2021-12-28 20:30:00|38.29|36.29|38|36|38.82|36.82|37.31|35.31|0
1640723700000|2021-12-28 20:35:00|37.97|35.97|38.47|36.47|38.7|36.7|37.95|35.95|0
1640724000000|2021-12-28 20:40:00|38.41|36.41|39.05|37.05|39.64|37.64|38.35|36.35|0
1640724300000|2021-12-28 20:45:00|39.17|37.17|39.4|37.4|39.94|37.94|39.05|37.05|0
1640724600000|2021-12-28 20:50:00|39.17|37.17|37.65|35.65|39.17|37.17|37.25|35.25|0
1640724900000|2021-12-28 20:55:00|37.59|35.59|37.99|35.99|37.99|35.99|37.19|35.19|0
1640725200000|2021-12-28 21:00:00|38.28|36.28|38.15|36.15|38.93|36.93|37.63|35.63|0
1640725500000|2021-12-28 21:05:00|38.21|36.21|38.33|36.33|38.5|36.5|38.15|36.15|0
1640725800000|2021-12-28 21:10:00|38.21|36.21|38.21|36.21|38.33|36.33|38.04|36.04|0
1640726100000|2021-12-28 21:15:00|38.63|36.03|38.57|35.97|38.68|36.08|38.51|35.91|0
1640726400000|2021-12-28 21:20:00|38.56|35.96|38.56|35.96|38.68|36.08|38.56|35.96|0
1640726700000|2021-12-28 21:25:00|38.62|36.02|38.56|35.96|38.62|36.02|38.56|35.96|0
1640727000000|2021-12-28 21:30:00|38.5|35.9|38.38|35.78|38.5|35.9|38.33|35.73|0
1640727300000|2021-12-28 21:35:00|38.33|35.73|38.27|35.67|38.33|35.73|38.21|35.61|0
1640727600000|2021-12-28 21:40:00|38.21|35.61|38.03|35.43|38.21|35.61|37.97|35.37|0
1640727900000|2021-12-28 21:45:00|38.06|35.46|37.97|35.37|38.15|35.55|37.8|35.2|0
1640728200000|2021-12-28 21:50:00|38.03|35.43|37.91|35.31|38.03|35.43|37.8|35.2|0
1640728500000|2021-12-28 21:55:00|37.85|35.25|37.88|35.28|37.91|35.31|37.74|35.14|0
1640728800000|2021-12-28 22:00:00|37.83|35.23|37.86|35.26|37.94|35.34|37.83|35.23|0
1640729100000|2021-12-28 22:05:00|37.88|35.28|37.77|35.17|37.88|35.28|37.77|35.17|0
1640729400000|2021-12-28 22:10:00|37.81|35.21|37.75|35.15|37.81|35.21|37.74|35.14|0
1640729700000|2021-12-28 22:15:00|37.74|35.14|37.66|35.06|37.8|35.2|37.56|34.96|0
1640730000000|2021-12-28 22:20:00|37.69|35.09|37.65|35.05|37.76|35.16|37.65|35.05|0
1640730300000|2021-12-28 22:25:00|37.67|35.07|37.61|35.01|37.67|35.07|37.61|35.01|0
1640730600000|2021-12-28 22:30:00|37.64|35.04|37.65|35.05|37.68|35.08|37.61|35.01|0
1640730900000|2021-12-28 22:35:00|37.63|35.03|37.64|35.04|37.64|35.04|37.63|35.03|0
1640731200000|2021-12-28 22:40:00|37.63|35.03|37.6|35|37.63|35.03|37.59|34.99|0
1640731500000|2021-12-28 22:45:00|37.62|35.02|37.63|35.03|37.63|35.03|37.61|35.01|0
1640731800000|2021-12-28 22:50:00|37.64|35.04|37.66|35.06|37.67|35.07|37.63|35.03|0
1640732100000|2021-12-28 22:55:00|37.64|35.04|37.75|35.15|37.75|35.15|37.62|35.02|0
1640732400000|2021-12-28 23:00:00|38.26|35.66|37.94|35.34|38.32|35.72|37.94|35.34|0
1640732700000|2021-12-28 23:05:00|38|35.4|38.23|35.63|38.52|35.92|38|35.4|0
1640733000000|2021-12-28 23:10:00|38.29|35.69|38.06|35.46|38.38|35.78|38.06|35.46|0
1640733300000|2021-12-28 23:15:00|38.11|35.51|38.52|35.92|38.81|36.21|38.11|35.51|0
1640733600000|2021-12-28 23:20:00|38.46|35.86|38.81|36.21|38.81|36.21|38.4|35.8|0
1640733900000|2021-12-28 23:25:00|38.64|36.04|38.63|36.03|38.72|36.12|38.58|35.98|0
1640734200000|2021-12-28 23:30:00|38.69|36.09|38.81|36.21|38.87|36.27|38.63|36.03|0
1640734500000|2021-12-28 23:35:00|38.75|36.15|38.81|36.21|38.87|36.27|38.63|36.03|0
1640734800000|2021-12-28 23:40:00|38.83|36.23|38.86|36.26|38.92|36.32|38.69|36.09|0
1640735100000|2021-12-28 23:45:00|38.92|36.32|39.28|36.68|39.33|36.73|38.92|36.32|0
1640735400000|2021-12-28 23:50:00|39.22|36.62|39.21|36.61|39.28|36.68|39.1|36.5|0
1640735700000|2021-12-28 23:55:00|39.15|36.55|39.03|36.43|39.15|36.55|38.98|36.38|0
1640736000000|2021-12-29 00:00:00|38.98|36.38|38.91|36.31|39.39|36.79|38.62|36.02|0
1640736300000|2021-12-29 00:05:00|38.86|36.26|39.15|36.55|39.39|36.79|38.8|36.2|0
1640736600000|2021-12-29 00:10:00|39.21|36.61|39|36.4|39.27|36.67|38.97|36.37|0
1640736900000|2021-12-29 00:15:00|39.03|36.43|38.85|36.25|39.03|36.43|38.73|36.13|0
1640737200000|2021-12-29 00:20:00|38.82|36.22|38.91|36.31|39.2|36.6|38.79|36.19|0
1640737500000|2021-12-29 00:25:00|38.93|36.33|38.85|36.25|38.97|36.37|38.67|36.07|0
1640737800000|2021-12-29 00:30:00|38.79|36.19|38.55|35.95|38.82|36.22|38.49|35.89|0
1640738100000|2021-12-29 00:35:00|38.58|35.98|38.55|35.95|38.64|36.04|38.49|35.89|0
1640738400000|2021-12-29 00:40:00|38.61|36.01|38.72|36.12|38.72|36.12|38.55|35.95|0
1640738700000|2021-12-29 00:45:00|38.78|36.18|38.84|36.24|38.9|36.3|38.72|36.12|0
1640739000000|2021-12-29 00:50:00|38.9|36.3|38.81|36.21|38.9|36.3|38.72|36.12|0
1640739300000|2021-12-29 00:55:00|38.78|36.18|39.19|36.59|39.19|36.59|38.78|36.18|0
1640739600000|2021-12-29 01:00:00|39.16|36.56|39.19|36.59|39.37|36.77|39.07|36.47|0
1640739900000|2021-12-29 01:05:00|39.25|36.65|39.3|36.7|39.48|36.88|39.25|36.65|0
1640740200000|2021-12-29 01:10:00|39.25|36.65|39.12|36.52|39.48|36.88|39.07|36.47|0
1640740500000|2021-12-29 01:15:00|39.15|36.55|38.59|35.99|39.24|36.64|38.48|35.88|0
1640740800000|2021-12-29 01:20:00|38.53|35.93|38.71|36.11|38.88|36.28|38.53|35.93|0
1640741100000|2021-12-29 01:25:00|38.74|36.14|38.76|36.16|38.94|36.34|38.71|36.11|0
1640741400000|2021-12-29 01:30:00|38.71|36.11|37.49|34.89|38.71|36.11|37.4|34.8|0
1640741700000|2021-12-29 01:35:00|37.51|34.91|37.6|35|37.83|35.23|37.43|34.83|0
1640742000000|2021-12-29 01:40:00|37.54|34.94|37.6|35|37.77|35.17|37.4|34.8|0
1640742300000|2021-12-29 01:45:00|37.62|35.02|37.59|34.99|37.65|35.05|37.37|34.77|0
1640742600000|2021-12-29 01:50:00|37.54|34.94|37.59|34.99|37.82|35.22|37.42|34.82|0
1640742900000|2021-12-29 01:55:00|37.65|35.05|36.91|34.31|37.65|35.05|36.79|34.19|0
1640743200000|2021-12-29 02:00:00|36.88|34.28|36.79|34.19|36.91|34.31|36.57|33.97|0
1640743500000|2021-12-29 02:05:00|36.76|34.16|36.96|34.36|36.96|34.36|36.62|34.02|0
1640743800000|2021-12-29 02:10:00|36.93|34.33|37.01|34.41|37.07|34.47|36.9|34.3|0
1640744100000|2021-12-29 02:15:00|37.07|34.47|36.96|34.36|37.18|34.58|36.96|34.36|0
1640744400000|2021-12-29 02:20:00|37.01|34.41|37.07|34.47|37.13|34.53|37.01|34.41|0
1640744700000|2021-12-29 02:25:00|37.09|34.49|37.07|34.47|37.12|34.52|36.84|34.24|0
1640745000000|2021-12-29 02:30:00|37.01|34.41|37.29|34.69|37.29|34.69|36.95|34.35|0
1640745300000|2021-12-29 02:35:00|37.35|34.75|37.69|35.09|37.75|35.15|37.23|34.63|0
1640745600000|2021-12-29 02:40:00|37.63|35.03|37.66|35.06|37.72|35.12|37.46|34.86|0
1640745900000|2021-12-29 02:45:00|37.63|35.03|37.57|34.97|37.69|35.09|37.46|34.86|0
1640746200000|2021-12-29 02:50:00|37.52|34.92|37.92|35.32|37.97|35.37|37.46|34.86|0
1640746500000|2021-12-29 02:55:00|37.97|35.37|38.03|35.43|38.03|35.43|37.8|35.2|0
1640746800000|2021-12-29 03:00:00|38|35.4|37.85|35.25|38.03|35.43|37.85|35.25|0
1640747100000|2021-12-29 03:05:00|37.88|35.28|38.03|35.43|38.08|35.48|37.85|35.25|0
1640747400000|2021-12-29 03:10:00|38.08|35.48|38.2|35.6|38.37|35.77|38.08|35.48|0
1640747700000|2021-12-29 03:15:00|38.17|35.57|38.02|35.42|38.2|35.6|37.97|35.37|0
1640748000000|2021-12-29 03:20:00|38.08|35.48|38.02|35.42|38.08|35.48|37.91|35.31|0
1640748300000|2021-12-29 03:25:00|37.96|35.36|37.73|35.13|37.99|35.39|37.56|34.96|0
1640748600000|2021-12-29 03:30:00|37.79|35.19|38.16|35.56|38.37|35.77|37.79|35.19|0
1640748900000|2021-12-29 03:35:00|38.19|35.59|38.07|35.47|38.19|35.59|38.02|35.42|0
1640749200000|2021-12-29 03:40:00|38.04|35.44|38.22|35.62|38.31|35.71|38.02|35.42|0
1640749500000|2021-12-29 03:45:00|38.19|35.59|38.21|35.61|38.36|35.76|38.13|35.53|0
1640749800000|2021-12-29 03:50:00|38.19|35.59|38.33|35.73|38.53|35.93|38.19|35.59|0
1640750100000|2021-12-29 03:55:00|38.36|35.76|38.3|35.7|38.36|35.76|38.12|35.52|0
1640750400000|2021-12-29 04:00:00|38.24|35.64|38.12|35.52|38.27|35.67|38.12|35.52|0
1640750700000|2021-12-29 04:05:00|38.06|35.46|38.18|35.58|38.3|35.7|38.06|35.46|0
1640751000000|2021-12-29 04:10:00|38.24|35.64|37.89|35.29|38.24|35.64|37.89|35.29|0
1640751300000|2021-12-29 04:15:00|37.94|35.34|38|35.4|38|35.4|37.89|35.29|0
1640751600000|2021-12-29 04:20:00|37.94|35.34|38.06|35.46|38.12|35.52|37.94|35.34|0
1640751900000|2021-12-29 04:25:00|38|35.4|37.94|35.34|38.11|35.51|37.88|35.28|0
1640752200000|2021-12-29 04:30:00|38|35.4|38.11|35.51|38.11|35.51|37.94|35.34|0
1640752500000|2021-12-29 04:35:00|38.14|35.54|38.05|35.45|38.23|35.63|38.02|35.42|0
1640752800000|2021-12-29 04:40:00|38.11|35.51|38.11|35.51|38.22|35.62|38.05|35.45|0
1640753100000|2021-12-29 04:45:00|38.17|35.57|38.05|35.45|38.17|35.57|38.05|35.45|0
1640753400000|2021-12-29 04:50:00|38.11|35.51|38.28|35.68|38.28|35.68|38.11|35.51|0
1640753700000|2021-12-29 04:55:00|38.25|35.65|38.22|35.62|38.28|35.68|38.16|35.56|0
1640754000000|2021-12-29 05:00:00|38.19|35.59|38.04|35.44|38.19|35.59|37.98|35.38|0
1640754300000|2021-12-29 05:05:00|38.1|35.5|38.21|35.61|38.27|35.67|38.04|35.44|0
1640754600000|2021-12-29 05:10:00|38.16|35.56|38.21|35.61|38.33|35.73|38.16|35.56|0
1640754900000|2021-12-29 05:15:00|38.27|35.67|38.39|35.79|38.44|35.84|38.27|35.67|0
1640755200000|2021-12-29 05:20:00|38.33|35.73|38.15|35.55|38.39|35.79|38.15|35.55|0
1640755500000|2021-12-29 05:25:00|38.09|35.49|37.69|35.09|38.15|35.55|37.69|35.09|0
1640755800000|2021-12-29 05:30:00|37.74|35.14|38.09|35.49|38.15|35.55|37.63|35.03|0
1640756100000|2021-12-29 05:35:00|38.12|35.52|38.91|36.31|38.91|36.31|38.09|35.49|0
1640756400000|2021-12-29 05:40:00|38.85|36.25|38.9|36.3|38.9|36.3|38.73|36.13|0
1640756700000|2021-12-29 05:45:00|38.96|36.36|39.08|36.48|39.14|36.54|38.9|36.3|0
1640757000000|2021-12-29 05:50:00|39.02|36.42|38.93|36.33|39.02|36.42|38.87|36.27|0
1640757300000|2021-12-29 05:55:00|38.96|36.36|38.81|36.21|38.96|36.36|38.72|36.12|0
1640757600000|2021-12-29 06:00:00|38.84|36.24|38.78|36.18|39.13|36.53|38.6|36|0
1640757900000|2021-12-29 06:05:00|38.75|36.15|38.6|36|38.78|36.18|38.48|35.88|0
1640758200000|2021-12-29 06:10:00|38.66|36.06|38.07|35.47|38.72|36.12|38.07|35.47|0
1640758500000|2021-12-29 06:15:00|38.13|35.53|38.19|35.59|38.31|35.71|38.1|35.5|0
1640758800000|2021-12-29 06:20:00|38.3|35.7|38.42|35.82|38.48|35.88|38.19|35.59|0
1640759100000|2021-12-29 06:25:00|38.39|35.79|38.42|35.82|38.48|35.88|38.36|35.76|0
1640759400000|2021-12-29 06:30:00|38.45|35.85|38.59|35.99|38.74|36.14|38.45|35.85|0
1640759700000|2021-12-29 06:35:00|38.56|35.96|38.59|35.99|38.71|36.11|38.47|35.87|0
1640760000000|2021-12-29 06:40:00|38.62|36.02|38.59|35.99|38.68|36.08|38.53|35.93|0
1640760300000|2021-12-29 06:45:00|38.62|36.02|38.59|35.99|38.65|36.05|38.53|35.93|0
1640760600000|2021-12-29 06:50:00|38.64|36.04|38.64|36.04|38.64|36.04|38.58|35.98|0
1640760900000|2021-12-29 06:55:00|38.7|36.1|38.7|36.1|38.82|36.22|38.64|36.04|0
1640761200000|2021-12-29 07:00:00|38.76|36.16|38.99|36.39|39.05|36.45|38.7|36.1|0
1640761500000|2021-12-29 07:05:00|39.05|36.45|38.93|36.33|39.17|36.57|38.87|36.27|0
1640761800000|2021-12-29 07:10:00|38.87|36.27|39.11|36.51|39.17|36.57|38.87|36.27|0
1640762100000|2021-12-29 07:15:00|39.17|36.57|39.06|36.46|39.35|36.75|39|36.4|0
1640762400000|2021-12-29 07:20:00|39.03|36.43|38.94|36.34|39.36|36.76|38.88|36.28|0
1640762700000|2021-12-29 07:25:00|38.88|36.28|38.88|36.28|38.91|36.31|38.76|36.16|0
1640763000000|2021-12-29 07:30:00|38.82|36.22|38.58|35.98|38.85|36.25|38.53|35.93|0
1640763300000|2021-12-29 07:35:00|38.55|35.95|38.82|36.22|38.82|36.22|38.53|35.93|0
1640763600000|2021-12-29 07:40:00|38.79|36.19|38.96|36.36|39.23|36.63|38.79|36.19|0
1640763900000|2021-12-29 07:45:00|38.93|36.33|39.11|36.51|39.29|36.69|38.93|36.33|0
1640764200000|2021-12-29 07:50:00|39.14|36.54|39.17|36.57|39.29|36.69|39.05|36.45|0
1640764500000|2021-12-29 07:55:00|39.23|36.63|39.34|36.74|39.52|36.92|39.11|36.51|0
1640764800000|2021-12-29 08:00:00|39.29|36.69|38.9|36.3|39.46|36.86|38.75|36.15|0
1640765100000|2021-12-29 08:05:00|38.51|36.51|38.59|36.59|39.04|37.04|38.45|36.45|0
1640765400000|2021-12-29 08:10:00|38.68|36.68|38.33|36.33|38.68|36.68|38.21|36.21|0
1640765700000|2021-12-29 08:15:00|38.27|36.27|38.27|36.27|38.74|36.74|38.21|36.21|0
1640766000000|2021-12-29 08:20:00|38.33|36.33|38.56|36.56|38.74|36.74|38.33|36.33|0
1640766300000|2021-12-29 08:25:00|38.5|36.5|38.56|36.56|38.8|36.8|38.5|36.5|0
1640766600000|2021-12-29 08:30:00|38.5|36.5|38.85|36.85|38.97|36.97|38.26|36.26|0
1640766900000|2021-12-29 08:35:00|38.91|36.91|38.94|36.94|38.97|36.97|38.79|36.79|0
1640767200000|2021-12-29 08:40:00|38.91|36.91|39.03|37.03|39.09|37.09|38.85|36.85|0
1640767500000|2021-12-29 08:45:00|38.97|36.97|38.97|36.97|39.15|37.15|38.85|36.85|0
1640767800000|2021-12-29 08:50:00|39.03|37.03|38.73|36.73|39.08|37.08|38.67|36.67|0
1640768100000|2021-12-29 08:55:00|38.67|36.67|38.72|36.72|38.96|36.96|38.67|36.67|0
1640768400000|2021-12-29 09:00:00|38.67|36.67|39.08|37.08|39.14|37.14|38.67|36.67|0
1640768700000|2021-12-29 09:05:00|39.14|37.14|38.6|36.6|39.14|37.14|38.48|36.48|0
1640769000000|2021-12-29 09:10:00|38.57|36.57|38.54|36.54|38.78|36.78|38.54|36.54|0
1640769300000|2021-12-29 09:15:00|38.48|36.48|38.48|36.48|38.54|36.54|38.42|36.42|0
1640769600000|2021-12-29 09:20:00|38.45|36.45|38.48|36.48|38.51|36.51|38.3|36.3|0
1640769900000|2021-12-29 09:25:00|38.36|36.36|38.83|36.83|38.83|36.83|38.36|36.36|0
1640770200000|2021-12-29 09:30:00|38.77|36.77|38.77|36.77|38.92|36.92|38.71|36.71|0
1640770500000|2021-12-29 09:35:00|38.83|36.83|38.83|36.83|38.89|36.89|38.77|36.77|0
1640770800000|2021-12-29 09:40:00|38.77|36.77|38.83|36.83|39.01|37.01|38.77|36.77|0
1640771100000|2021-12-29 09:45:00|38.89|36.89|38.82|36.82|38.89|36.89|38.77|36.77|0
1640771400000|2021-12-29 09:50:00|38.88|36.88|38.82|36.82|38.94|36.94|38.7|36.7|0
1640771700000|2021-12-29 09:55:00|38.85|36.85|38.94|36.94|38.94|36.94|38.76|36.76|0
1640772000000|2021-12-29 10:00:00|38.88|36.88|39.06|37.06|39.3|37.3|38.88|36.88|0
1640772300000|2021-12-29 10:05:00|39.03|37.03|38.82|36.82|39.24|37.24|38.76|36.76|0
1640772600000|2021-12-29 10:10:00|38.76|36.76|38.7|36.7|38.82|36.82|38.64|36.64|0
1640772900000|2021-12-29 10:15:00|38.67|36.67|38.64|36.64|38.81|36.81|38.52|36.52|0
1640773200000|2021-12-29 10:20:00|38.69|36.69|38.52|36.52|38.75|36.75|38.4|36.4|0
1640773500000|2021-12-29 10:25:00|38.48|36.48|38.63|36.63|38.69|36.69|38.46|36.46|0
1640773800000|2021-12-29 10:30:00|38.6|36.6|38.57|36.57|38.63|36.63|38.51|36.51|0
1640774100000|2021-12-29 10:35:00|38.54|36.54|38.45|36.45|38.57|36.57|38.39|36.39|0
1640774400000|2021-12-29 10:40:00|38.57|36.57|38.63|36.63|38.69|36.69|38.51|36.51|0
1640774700000|2021-12-29 10:45:00|38.8|36.8|38.71|36.71|38.86|36.86|38.62|36.62|0
1640775000000|2021-12-29 10:50:00|38.74|36.74|38.15|36.15|38.74|36.74|38.09|36.09|0
1640775300000|2021-12-29 10:55:00|38.18|36.18|38.5|36.5|38.56|36.56|38.18|36.18|0
1640775600000|2021-12-29 11:00:00|37.97|35.97|38.06|36.06|38.21|36.21|37.94|35.94|0
1640775900000|2021-12-29 11:05:00|38.03|36.03|37.68|35.68|38.03|36.03|37.56|35.56|0
1640776200000|2021-12-29 11:10:00|37.62|35.62|37.79|35.79|37.91|35.91|37.62|35.62|0
1640776500000|2021-12-29 11:15:00|37.82|35.82|37.5|35.5|37.82|35.82|37.44|35.44|0
1640776800000|2021-12-29 11:20:00|37.44|35.44|37.73|35.73|37.73|35.73|37.33|35.33|0
1640777100000|2021-12-29 11:25:00|37.76|35.76|37.27|35.27|37.85|35.85|37.27|35.27|0
1640777400000|2021-12-29 11:30:00|37.21|35.21|37.49|35.49|37.5|35.5|37.21|35.21|0
1640777700000|2021-12-29 11:35:00|37.44|35.44|37.38|35.38|37.44|35.44|37.26|35.26|0
1640778000000|2021-12-29 11:40:00|37.41|35.41|37.38|35.38|37.49|35.49|37.38|35.38|0
1640778300000|2021-12-29 11:45:00|37.32|35.32|37.65|35.65|37.77|35.77|37.26|35.26|0
1640778600000|2021-12-29 11:50:00|37.6|35.6|37.6|35.6|37.71|35.71|37.6|35.6|0
1640778900000|2021-12-29 11:55:00|37.54|35.54|37.83|35.83|37.83|35.83|37.48|35.48|0
1640779200000|2021-12-29 12:00:00|37.77|35.77|37.59|35.59|37.83|35.83|37.53|35.53|0
1640779500000|2021-12-29 12:05:00|37.53|35.53|37.13|35.13|37.59|35.59|37.07|35.07|0
1640779800000|2021-12-29 12:10:00|37.07|35.07|37.3|35.3|37.42|35.42|36.96|34.96|0
1640780100000|2021-12-29 12:15:00|37.24|35.24|37.47|35.47|37.53|35.53|37.24|35.24|0
1640780400000|2021-12-29 12:20:00|37.5|35.5|37.53|35.53|37.59|35.59|37.24|35.24|0
1640780700000|2021-12-29 12:25:00|37.47|35.47|37.76|35.76|37.76|35.76|37.47|35.47|0
1640781000000|2021-12-29 12:30:00|37.7|35.7|37.23|35.23|37.7|35.7|37.18|35.18|0
1640781300000|2021-12-29 12:35:00|37.26|35.26|37.52|35.52|37.7|35.7|37.23|35.23|0
1640781600000|2021-12-29 12:40:00|37.46|35.46|37.58|35.58|37.63|35.63|37.46|35.46|0
1640781900000|2021-12-29 12:45:00|37.52|35.52|37.34|35.34|37.52|35.52|37.17|35.17|0
1640782200000|2021-12-29 12:50:00|37.29|35.29|37.28|35.28|37.46|35.46|37.23|35.23|0
1640782500000|2021-12-29 12:55:00|37.23|35.23|36.94|34.94|37.28|35.28|36.88|34.88|0
1640782800000|2021-12-29 13:00:00|37.05|35.05|36.77|34.77|37.11|35.11|36.71|34.71|0
1640783100000|2021-12-29 13:05:00|36.88|34.88|37.05|35.05|37.11|35.11|36.82|34.82|0
1640783400000|2021-12-29 13:10:00|37.11|35.11|37.16|35.16|37.34|35.34|37.05|35.05|0
1640783700000|2021-12-29 13:15:00|37.22|35.22|37.28|35.28|37.33|35.33|37.16|35.16|0
1640784000000|2021-12-29 13:20:00|37.22|35.22|36.76|34.76|37.28|35.28|36.7|34.7|0
1640784300000|2021-12-29 13:25:00|36.82|34.82|36.89|34.89|37|35|36.39|34.39|0
1640784600000|2021-12-29 13:30:00|37.06|35.06|37.05|35.05|37.43|35.43|36.94|34.94|0
1640784900000|2021-12-29 13:35:00|37.11|35.11|36.49|34.49|37.11|35.11|36.49|34.49|0
1640785200000|2021-12-29 13:40:00|36.6|34.6|36.77|34.77|36.99|34.99|36.54|34.54|0
1640785500000|2021-12-29 13:45:00|36.65|34.65|37.05|35.05|37.11|35.11|36.65|34.65|0
1640785800000|2021-12-29 13:50:00|36.99|34.99|37.33|35.33|37.51|35.51|36.88|34.88|0
1640786100000|2021-12-29 13:55:00|37.39|35.39|37.45|35.45|37.56|35.56|37.22|35.22|0
1640786400000|2021-12-29 14:00:00|37.39|35.39|38.25|36.25|38.31|36.31|37.39|35.39|0
1640786700000|2021-12-29 14:05:00|38.22|36.22|38.37|36.37|38.49|36.49|37.96|35.96|0
1640787000000|2021-12-29 14:10:00|38.43|36.43|38.31|36.31|38.49|36.49|38.14|36.14|0
1640787300000|2021-12-29 14:15:00|38.43|36.43|38.42|36.42|38.6|36.6|38.08|36.08|0
1640787600000|2021-12-29 14:20:00|38.37|36.37|38.07|36.07|38.37|36.37|38.07|36.07|0
1640787900000|2021-12-29 14:25:00|38.01|36.01|37.66|35.66|38.25|36.25|37.66|35.66|0
1640788200000|2021-12-29 14:30:00|37.9|35.9|38.68|36.68|38.89|36.89|37.72|35.72|0
1640788500000|2021-12-29 14:35:00|38.65|36.65|39.01|37.01|39.24|37.24|38.36|36.36|0
1640788800000|2021-12-29 14:40:00|39.13|37.13|38.53|36.53|40.33|38.33|38.47|36.47|0
1640789100000|2021-12-29 14:45:00|38.59|36.59|39.06|37.06|39.24|37.24|37.95|35.95|0
1640789400000|2021-12-29 14:50:00|39|37|39.72|37.72|39.96|37.96|38.71|36.71|0
1640789700000|2021-12-29 14:55:00|39.66|37.66|39|37|39.72|37.72|38.53|36.53|0
1640790000000|2021-12-29 15:00:00|39.24|37.24|38.58|36.58|39.3|37.3|38.47|36.47|0
1640790300000|2021-12-29 15:05:00|38.53|36.53|38.82|36.82|39.05|37.05|38.17|36.17|0
1640790600000|2021-12-29 15:10:00|38.76|36.76|36.45|34.45|39.05|37.05|36.11|34.11|0
1640790900000|2021-12-29 15:15:00|36.39|34.39|36.79|34.79|37.02|35.02|35.34|33.34|0
1640791200000|2021-12-29 15:20:00|36.67|34.67|37.59|35.59|37.59|35.59|36.56|34.56|0
1640791500000|2021-12-29 15:25:00|37.41|35.41|36.84|34.84|37.53|35.53|36.61|34.61|0
1640791800000|2021-12-29 15:30:00|36.9|34.9|37.47|35.47|37.47|35.47|36.44|34.44|0
1640792100000|2021-12-29 15:35:00|37.35|35.35|37.18|35.18|37.41|35.41|36.84|34.84|0
1640792400000|2021-12-29 15:40:00|37.06|35.06|38.22|36.22|38.57|36.57|36.95|34.95|0
1640792700000|2021-12-29 15:45:00|38.04|36.04|38.33|36.33|38.63|36.63|38.04|36.04|0
1640793000000|2021-12-29 15:50:00|38.36|36.36|38.51|36.51|38.51|36.51|37.75|35.75|0
1640793300000|2021-12-29 15:55:00|38.45|36.45|38.15|36.15|38.51|36.51|37.92|35.92|0
1640793600000|2021-12-29 16:00:00|38.09|36.09|37.14|35.14|38.33|36.33|36.91|34.91|0
1640793900000|2021-12-29 16:05:00|37.08|35.08|36.79|34.79|37.26|35.26|36.74|34.74|0
1640794200000|2021-12-29 16:10:00|36.74|34.74|35.94|33.94|36.74|34.74|35.88|33.88|0
1640794500000|2021-12-29 16:15:00|36|34|36.39|34.39|36.45|34.45|36|34|0
1640794800000|2021-12-29 16:20:00|36.5|34.5|36.22|34.22|36.73|34.73|36.22|34.22|0
1640795100000|2021-12-29 16:25:00|36.16|34.16|35.6|33.6|36.27|34.27|35.49|33.49|0
1640795400000|2021-12-29 16:30:00|35.54|33.54|35.65|33.65|35.71|33.71|35.04|33.04|0
1640795700000|2021-12-29 16:35:00|35.71|33.71|35.48|33.48|35.88|33.88|35.26|33.26|0
1640796000000|2021-12-29 16:40:00|35.43|33.43|35.65|33.65|35.87|33.87|35.26|33.26|0
1640796300000|2021-12-29 16:45:00|35.7|33.7|35.93|33.93|36.04|34.04|35.42|33.42|0
1640796600000|2021-12-29 16:50:00|35.87|33.87|35.37|33.37|36.1|34.1|35.37|33.37|0
1640796900000|2021-12-29 16:55:00|35.31|33.31|35.31|33.31|35.76|33.76|35.14|33.14|0
1640797200000|2021-12-29 17:00:00|35.25|33.25|35.36|33.36|35.47|33.47|34.92|32.92|0
1640797500000|2021-12-29 17:05:00|35.31|33.31|35.03|33.03|35.53|33.53|34.92|32.92|0
1640797800000|2021-12-29 17:10:00|34.97|32.97|34.86|32.86|35.19|33.19|34.75|32.75|0
1640798100000|2021-12-29 17:15:00|34.81|32.81|34.91|32.91|35.02|33.02|34.59|32.59|0
1640798400000|2021-12-29 17:20:00|34.97|32.97|34.8|32.8|35.13|33.13|34.8|32.8|0
1640798700000|2021-12-29 17:25:00|34.75|32.75|34.58|32.58|34.86|32.86|34.47|32.47|0
1640799000000|2021-12-29 17:30:00|34.61|32.61|34.69|32.69|34.69|32.69|34.36|32.36|0
1640799300000|2021-12-29 17:35:00|34.74|32.74|35.4|33.4|35.41|33.41|34.74|32.74|0
1640799600000|2021-12-29 17:40:00|35.35|33.35|35.24|33.24|35.4|33.4|35.21|33.21|0
1640799900000|2021-12-29 17:45:00|35.21|33.21|35.18|33.18|35.24|33.24|34.9|32.9|0
1640800200000|2021-12-29 17:50:00|35.12|33.12|35.4|33.4|35.46|33.46|35.12|33.12|0
1640800500000|2021-12-29 17:55:00|35.45|33.45|35.62|33.62|35.68|33.68|35.4|33.4|0
1640800800000|2021-12-29 18:00:00|35.68|33.68|36.18|34.18|36.18|34.18|35.56|33.56|0
1640801100000|2021-12-29 18:05:00|36.13|34.13|36.35|34.35|36.38|34.38|36.07|34.07|0
1640801400000|2021-12-29 18:10:00|36.29|34.29|36.29|34.29|36.29|34.29|36.01|34.01|0
1640801700000|2021-12-29 18:15:00|36.23|34.23|36.23|34.23|36.29|34.29|36.01|34.01|0
1640802000000|2021-12-29 18:20:00|36.18|34.18|35.67|33.67|36.18|34.18|35.61|33.61|0
1640802300000|2021-12-29 18:25:00|35.72|33.72|35.61|33.61|35.84|33.84|35.55|33.55|0
1640802600000|2021-12-29 18:30:00|35.67|33.67|35.83|33.83|36.12|34.12|35.61|33.61|0
1640802900000|2021-12-29 18:35:00|35.89|33.89|35.49|33.49|35.94|33.94|35.33|33.33|0
1640803200000|2021-12-29 18:40:00|35.55|33.55|35.11|33.11|35.72|33.72|34.89|32.89|0
1640803500000|2021-12-29 18:45:00|35.16|33.16|35.16|33.16|35.28|33.28|35|33|0
1640803800000|2021-12-29 18:50:00|35.11|33.11|35.61|33.61|35.61|33.61|34.94|32.94|0
1640804100000|2021-12-29 18:55:00|35.55|33.55|35.89|33.89|36.12|34.12|35.44|33.44|0
1640804400000|2021-12-29 19:00:00|35.83|33.83|35.66|33.66|35.83|33.83|35.55|33.55|0
1640804700000|2021-12-29 19:05:00|35.72|33.72|35.77|33.77|35.83|33.83|35.66|33.66|0
1640805000000|2021-12-29 19:10:00|35.83|33.83|36.28|34.28|36.28|34.28|35.77|33.77|0
1640805300000|2021-12-29 19:15:00|36.22|34.22|36.28|34.28|36.34|34.34|36.05|34.05|0
1640805600000|2021-12-29 19:20:00|36.22|34.22|36.05|34.05|36.39|34.39|36.05|34.05|0
1640805900000|2021-12-29 19:25:00|35.99|33.99|36.22|34.22|36.33|34.33|35.99|33.99|0
1640806200000|2021-12-29 19:30:00|36.16|34.16|36.39|34.39|36.45|34.45|36.16|34.16|0
1640806500000|2021-12-29 19:35:00|36.45|34.45|36.44|34.44|36.62|34.62|36.33|34.33|0
1640806800000|2021-12-29 19:40:00|36.47|34.47|36.21|34.21|36.47|34.47|35.99|33.99|0
1640807100000|2021-12-29 19:45:00|36.27|34.27|36.27|34.27|36.27|34.27|36.16|34.16|0
1640807400000|2021-12-29 19:50:00|36.33|34.33|36.67|34.67|36.78|34.78|36.27|34.27|0
1640807700000|2021-12-29 19:55:00|36.61|34.61|36.78|34.78|36.84|34.84|36.61|34.61|0
1640808000000|2021-12-29 20:00:00|36.72|34.72|36.61|34.61|36.72|34.72|36.26|34.26|0
1640808300000|2021-12-29 20:05:00|36.55|34.55|37.01|35.01|37.01|35.01|36.43|34.43|0
1640808600000|2021-12-29 20:10:00|36.95|34.95|36.95|34.95|37.13|35.13|36.83|34.83|0
1640808900000|2021-12-29 20:15:00|36.89|34.89|37.36|35.36|37.47|35.47|36.78|34.78|0
1640809200000|2021-12-29 20:20:00|37.3|35.3|37.18|35.18|37.36|35.36|36.95|34.95|0
1640809500000|2021-12-29 20:25:00|37.21|35.21|37.53|35.53|37.59|35.59|37.12|35.12|0
1640809800000|2021-12-29 20:30:00|37.59|35.59|38.35|36.35|38.47|36.47|37.53|35.53|0
1640810100000|2021-12-29 20:35:00|37.66|35.66|36.82|34.82|37.66|35.66|36.7|34.7|0
1640810400000|2021-12-29 20:40:00|36.88|34.88|36.76|34.76|37.17|35.17|36.58|34.58|0
1640810700000|2021-12-29 20:45:00|36.7|34.7|37.34|35.34|37.58|35.58|36.7|34.7|0
1640811000000|2021-12-29 20:50:00|37.64|35.64|36.64|34.64|37.7|35.7|36.58|34.58|0
1640811300000|2021-12-29 20:55:00|36.58|34.58|35.26|33.26|36.58|34.58|35.26|33.26|0
1640811600000|2021-12-29 21:00:00|35.32|33.32|35.54|33.54|35.72|33.72|35.21|33.21|0
1640811900000|2021-12-29 21:05:00|35.6|33.6|35.71|33.71|35.94|33.94|35.54|33.54|0
1640812200000|2021-12-29 21:10:00|35.65|33.65|34.98|32.98|35.65|33.65|34.98|32.98|0
1640812500000|2021-12-29 21:15:00|35.39|32.79|35.55|32.95|35.56|32.96|35.3|32.7|0
1640812800000|2021-12-29 21:20:00|35.5|32.9|35.55|32.95|35.67|33.07|35.5|32.9|0
1640813100000|2021-12-29 21:25:00|35.61|33.01|35.44|32.84|35.67|33.07|35.44|32.84|0
1640813400000|2021-12-29 21:30:00|35.49|32.89|35.49|32.89|35.55|32.95|35.44|32.84|0
1640813700000|2021-12-29 21:35:00|35.44|32.84|35.49|32.89|35.61|33.01|35.44|32.84|0
1640814000000|2021-12-29 21:40:00|35.43|32.83|35.43|32.83|35.49|32.89|35.32|32.72|0
1640814300000|2021-12-29 21:45:00|35.49|32.89|35.43|32.83|35.49|32.89|35.38|32.78|0
1640814600000|2021-12-29 21:50:00|35.49|32.89|35.26|32.66|35.49|32.89|35.26|32.66|0
1640814900000|2021-12-29 21:55:00|35.2|32.6|35.37|32.77|35.46|32.86|35.2|32.6|0
1640815200000|2021-12-29 22:00:00|35.45|32.85|35.48|32.88|35.5|32.9|35.44|32.84|0
1640815500000|2021-12-29 22:05:00|35.45|32.85|35.53|32.93|35.54|32.94|35.45|32.85|0
1640815800000|2021-12-29 22:10:00|35.52|32.92|35.52|32.92|35.52|32.92|35.52|32.92|0
1640816100000|2021-12-29 22:15:00|35.5|32.9|35.54|32.94|35.54|32.94|35.5|32.9|0
1640816400000|2021-12-29 22:20:00|35.53|32.93|35.57|32.97|35.59|32.99|35.53|32.93|0
1640816700000|2021-12-29 22:25:00|35.58|32.98|35.57|32.97|35.58|32.98|35.57|32.97|0
1640817000000|2021-12-29 22:30:00|35.58|32.98|35.58|32.98|35.58|32.98|35.58|32.98|0
1640817300000|2021-12-29 22:35:00|35.57|32.97|35.49|32.89|35.59|32.99|35.48|32.88|0
1640817600000|2021-12-29 22:40:00|35.48|32.88|35.51|32.91|35.52|32.92|35.48|32.88|0
1640817900000|2021-12-29 22:45:00|35.52|32.92|35.45|32.85|35.52|32.92|35.4|32.8|0
1640818200000|2021-12-29 22:50:00|35.48|32.88|35.45|32.85|35.51|32.91|35.45|32.85|0
1640818500000|2021-12-29 22:55:00|35.48|32.88|35.45|32.85|35.48|32.88|35.45|32.85|0
1640818800000|2021-12-29 23:00:00|35.66|33.06|34.43|31.83|35.97|33.37|34.43|31.83|0
1640819100000|2021-12-29 23:05:00|34.4|31.8|34.73|32.13|34.73|32.13|34.4|31.8|0
1640819400000|2021-12-29 23:10:00|34.76|32.16|34.73|32.13|34.9|32.3|34.68|32.08|0
1640819700000|2021-12-29 23:15:00|34.76|32.16|34.45|31.85|34.84|32.24|34.45|31.85|0
1640820000000|2021-12-29 23:20:00|34.73|32.13|34.51|31.91|34.73|32.13|34.4|31.8|0
1640820300000|2021-12-29 23:25:00|34.56|31.96|34.37|31.77|34.56|31.96|34.23|31.63|0
1640820600000|2021-12-29 23:30:00|34.39|31.79|34.5|31.9|34.61|32.01|34.34|31.74|0
1640820900000|2021-12-29 23:35:00|34.45|31.85|34.72|32.12|34.78|32.18|34.42|31.82|0
1640821200000|2021-12-29 23:40:00|34.78|32.18|34.83|32.23|34.83|32.23|34.61|32.01|0
1640821500000|2021-12-29 23:45:00|34.8|32.2|34.77|32.17|35.05|32.45|34.72|32.12|0
1640821800000|2021-12-29 23:50:00|34.72|32.12|34.55|31.95|34.8|32.2|34.5|31.9|0
1640822100000|2021-12-29 23:55:00|34.58|31.98|34.6|32|34.88|32.28|34.55|31.95|0
1640822400000|2021-12-30 00:00:00|34.55|31.95|34.44|31.84|34.66|32.06|34.27|31.67|0
1640822700000|2021-12-30 00:05:00|34.38|31.78|34.38|31.78|34.46|31.86|34.27|31.67|0
1640823000000|2021-12-30 00:10:00|34.44|31.84|34|31.4|34.44|31.84|33.83|31.23|0
1640823300000|2021-12-30 00:15:00|33.94|31.34|33.94|31.34|34|31.4|33.56|30.96|0
1640823600000|2021-12-30 00:20:00|33.97|31.37|34.13|31.53|34.21|31.61|33.88|31.28|0
1640823900000|2021-12-30 00:25:00|34.16|31.56|34.1|31.5|34.26|31.66|33.99|31.39|0
1640824200000|2021-12-30 00:30:00|34.04|31.44|34.34|31.74|34.43|31.83|33.99|31.39|0
1640824500000|2021-12-30 00:35:00|34.32|31.72|34.54|31.94|34.54|31.94|34.29|31.69|0
1640824800000|2021-12-30 00:40:00|34.48|31.88|34.39|31.79|34.54|31.94|34.37|31.77|0
1640825100000|2021-12-30 00:45:00|34.42|31.82|34.53|31.93|34.53|31.93|34.26|31.66|0
1640825400000|2021-12-30 00:50:00|34.48|31.88|34.59|31.99|34.59|31.99|34.37|31.77|0
1640825700000|2021-12-30 00:55:00|34.53|31.93|34.58|31.98|34.64|32.04|34.47|31.87|0
1640826000000|2021-12-30 01:00:00|34.61|32.01|34.31|31.71|34.64|32.04|34.31|31.71|0
1640826300000|2021-12-30 01:05:00|34.36|31.76|34.41|31.81|34.53|31.93|34.3|31.7|0
1640826600000|2021-12-30 01:10:00|34.47|31.87|34.86|32.26|34.91|32.31|34.41|31.81|0
1640826900000|2021-12-30 01:15:00|34.91|32.31|35.19|32.59|35.19|32.59|34.83|32.23|0
1640827200000|2021-12-30 01:20:00|35.13|32.53|34.91|32.31|35.13|32.53|34.63|32.03|0
1640827500000|2021-12-30 01:25:00|34.96|32.36|34.96|32.36|35.07|32.47|34.91|32.31|0
1640827800000|2021-12-30 01:30:00|35.02|32.42|35.02|32.42|35.18|32.58|34.88|32.28|0
1640828100000|2021-12-30 01:35:00|34.9|32.3|35.41|32.81|35.46|32.86|34.87|32.27|0
1640828400000|2021-12-30 01:40:00|35.46|32.86|35.46|32.86|35.52|32.92|35.24|32.64|0
1640828700000|2021-12-30 01:45:00|35.52|32.92|35.46|32.86|35.57|32.97|35.35|32.75|0
1640829000000|2021-12-30 01:50:00|35.4|32.8|35.4|32.8|35.46|32.86|35.29|32.69|0
1640829300000|2021-12-30 01:55:00|35.46|32.86|35.4|32.8|35.46|32.86|35.29|32.69|0
1640829600000|2021-12-30 02:00:00|35.45|32.85|35.79|33.19|35.85|33.25|35.34|32.74|0
1640829900000|2021-12-30 02:05:00|35.74|33.14|35.62|33.02|35.74|33.14|35.62|33.02|0
1640830200000|2021-12-30 02:10:00|35.56|32.96|35.17|32.57|35.56|32.96|35.17|32.57|0
1640830500000|2021-12-30 02:15:00|35.22|32.62|35.22|32.62|35.34|32.74|35.17|32.57|0
1640830800000|2021-12-30 02:20:00|35.25|32.65|35.28|32.68|35.33|32.73|35.11|32.51|0
1640831100000|2021-12-30 02:25:00|35.33|32.73|35.25|32.65|35.33|32.73|35.22|32.62|0
1640831400000|2021-12-30 02:30:00|35.28|32.68|35.33|32.73|35.39|32.79|35.11|32.51|0
1640831700000|2021-12-30 02:35:00|35.27|32.67|35.27|32.67|35.27|32.67|35.1|32.5|0
1640832000000|2021-12-30 02:40:00|35.22|32.62|35.21|32.61|35.27|32.67|34.99|32.39|0
1640832300000|2021-12-30 02:45:00|35.16|32.56|35.27|32.67|35.33|32.73|35.16|32.56|0
1640832600000|2021-12-30 02:50:00|35.32|32.72|35.04|32.44|35.32|32.72|34.99|32.39|0
1640832900000|2021-12-30 02:55:00|34.99|32.39|34.98|32.38|35.04|32.44|34.82|32.22|0
1640833200000|2021-12-30 03:00:00|34.93|32.33|35.18|32.58|35.21|32.61|34.87|32.27|0
1640833500000|2021-12-30 03:05:00|35.15|32.55|35.09|32.49|35.21|32.61|35.04|32.44|0
1640833800000|2021-12-30 03:10:00|35.06|32.46|34.87|32.27|35.09|32.49|34.81|32.21|0
1640834100000|2021-12-30 03:15:00|34.92|32.32|34.92|32.32|34.98|32.38|34.81|32.21|0
1640834400000|2021-12-30 03:20:00|34.87|32.27|34.92|32.32|34.92|32.32|34.81|32.21|0
1640834700000|2021-12-30 03:25:00|34.86|32.26|34.64|32.04|34.86|32.26|34.64|32.04|0
1640835000000|2021-12-30 03:30:00|34.7|32.1|34.64|32.04|34.75|32.15|34.61|32.01|0
1640835300000|2021-12-30 03:35:00|34.69|32.09|34.69|32.09|34.69|32.09|34.64|32.04|0
1640835600000|2021-12-30 03:40:00|34.75|32.15|34.75|32.15|34.8|32.2|34.75|32.15|0
1640835900000|2021-12-30 03:45:00|34.8|32.2|34.69|32.09|34.86|32.26|34.69|32.09|0
1640836200000|2021-12-30 03:50:00|34.74|32.14|34.69|32.09|34.74|32.14|34.63|32.03|0
1640836500000|2021-12-30 03:55:00|34.74|32.14|34.63|32.03|34.74|32.14|34.63|32.03|0
1640836800000|2021-12-30 04:00:00|34.66|32.06|34.63|32.03|34.69|32.09|34.57|31.97|0
1640837100000|2021-12-30 04:05:00|34.6|32|34.74|32.14|34.74|32.14|34.6|32|0
1640837400000|2021-12-30 04:10:00|34.79|32.19|34.79|32.19|34.85|32.25|34.79|32.19|0
1640837700000|2021-12-30 04:15:00|34.82|32.22|34.96|32.36|35.01|32.41|34.79|32.19|0
1640838000000|2021-12-30 04:20:00|35.01|32.41|34.95|32.35|35.07|32.47|34.95|32.35|0
1640838300000|2021-12-30 04:25:00|34.9|32.3|34.92|32.32|35.01|32.41|34.84|32.24|0
1640838600000|2021-12-30 04:30:00|34.95|32.35|34.78|32.18|34.95|32.35|34.73|32.13|0
1640838900000|2021-12-30 04:35:00|34.84|32.24|34.73|32.13|34.84|32.24|34.73|32.13|0
1640839200000|2021-12-30 04:40:00|34.78|32.18|34.84|32.24|34.89|32.29|34.78|32.18|0
1640839500000|2021-12-30 04:45:00|34.81|32.21|35|32.4|35|32.4|34.75|32.15|0
1640839800000|2021-12-30 04:50:00|34.95|32.35|34.94|32.34|35.06|32.46|34.78|32.18|0
1640840100000|2021-12-30 04:55:00|34.89|32.29|35.05|32.45|35.11|32.51|34.89|32.29|0
1640840400000|2021-12-30 05:00:00|35.08|32.48|35.22|32.62|35.22|32.62|35.05|32.45|0
1640840700000|2021-12-30 05:05:00|35.16|32.56|35.05|32.45|35.16|32.56|34.94|32.34|0
1640841000000|2021-12-30 05:10:00|35.11|32.51|34.94|32.34|35.11|32.51|34.94|32.34|0
1640841300000|2021-12-30 05:15:00|34.99|32.39|34.99|32.39|35.1|32.5|34.94|32.34|0
1640841600000|2021-12-30 05:20:00|34.96|32.36|34.99|32.39|35.04|32.44|34.88|32.28|0
1640841900000|2021-12-30 05:25:00|34.93|32.33|34.88|32.28|34.99|32.39|34.76|32.16|0
1640842200000|2021-12-30 05:30:00|34.85|32.25|34.76|32.16|34.85|32.25|34.6|32|0
1640842500000|2021-12-30 05:35:00|34.71|32.11|34.76|32.16|34.87|32.27|34.6|32|0
1640842800000|2021-12-30 05:40:00|34.73|32.13|34.62|32.02|34.76|32.16|34.54|31.94|0
1640843100000|2021-12-30 05:45:00|34.59|31.99|34.7|32.1|34.76|32.16|34.59|31.99|0
1640843400000|2021-12-30 05:50:00|34.65|32.05|34.7|32.1|34.7|32.1|34.54|31.94|0
1640843700000|2021-12-30 05:55:00|34.64|32.04|34.31|31.71|34.7|32.1|34.26|31.66|0
1640844000000|2021-12-30 06:00:00|34.26|31.66|34.37|31.77|34.59|31.99|34.26|31.66|0
1640844300000|2021-12-30 06:05:00|34.34|31.74|34.81|32.21|34.92|32.32|34.23|31.63|0
1640844600000|2021-12-30 06:10:00|34.78|32.18|35.11|32.51|35.17|32.57|34.75|32.15|0
1640844900000|2021-12-30 06:15:00|35.08|32.48|34.97|32.37|35.08|32.48|34.86|32.26|0
1640845200000|2021-12-30 06:20:00|34.94|32.34|34.94|32.34|35|32.4|34.8|32.2|0
1640845500000|2021-12-30 06:25:00|34.91|32.31|34.8|32.2|34.97|32.37|34.74|32.14|0
1640845800000|2021-12-30 06:30:00|34.85|32.25|34.8|32.2|34.85|32.25|34.69|32.09|0
1640846100000|2021-12-30 06:35:00|34.77|32.17|34.91|32.31|34.96|32.36|34.74|32.14|0
1640846400000|2021-12-30 06:40:00|34.85|32.25|34.9|32.3|34.93|32.33|34.85|32.25|0
1640846700000|2021-12-30 06:45:00|34.85|32.25|34.85|32.25|34.9|32.3|34.74|32.14|0
1640847000000|2021-12-30 06:50:00|34.82|32.22|35.07|32.47|35.07|32.47|34.82|32.22|0
1640847300000|2021-12-30 06:55:00|35.12|32.52|35.07|32.47|35.12|32.52|34.96|32.36|0
1640847600000|2021-12-30 07:00:00|35.12|32.52|34.95|32.35|35.18|32.58|34.9|32.3|0
1640847900000|2021-12-30 07:05:00|34.92|32.32|34.73|32.13|35.06|32.46|34.67|32.07|0
1640848200000|2021-12-30 07:10:00|34.76|32.16|34.56|31.96|34.78|32.18|34.51|31.91|0
1640848500000|2021-12-30 07:15:00|34.62|32.02|34.67|32.07|34.7|32.1|34.45|31.85|0
1640848800000|2021-12-30 07:20:00|34.73|32.13|34.89|32.29|34.95|32.35|34.56|31.96|0
1640849100000|2021-12-30 07:25:00|34.92|32.32|35.17|32.57|35.17|32.57|34.89|32.29|0
1640849400000|2021-12-30 07:30:00|35.22|32.62|35.79|33.19|35.9|33.3|35.22|32.62|0
1640849700000|2021-12-30 07:35:00|35.73|33.13|35.45|32.85|35.79|33.19|35.39|32.79|0
1640850000000|2021-12-30 07:40:00|35.5|32.9|35.22|32.62|35.5|32.9|35.16|32.56|0
1640850300000|2021-12-30 07:45:00|35.19|32.59|35.11|32.51|35.22|32.62|35.05|32.45|0
1640850600000|2021-12-30 07:50:00|35.05|32.45|34.88|32.28|35.05|32.45|34.82|32.22|0
1640850900000|2021-12-30 07:55:00|34.94|32.34|35.71|33.11|35.77|33.17|34.82|32.22|0
1640851200000|2021-12-30 08:00:00|35.88|33.28|35.93|33.33|36.16|33.56|35.77|33.17|0
1640851500000|2021-12-30 08:05:00|35.46|33.46|35.86|33.86|35.92|33.92|35.29|33.29|0
1640851800000|2021-12-30 08:10:00|35.8|33.8|35.74|33.74|35.86|33.86|35.6|33.6|0
1640852100000|2021-12-30 08:15:00|35.69|33.69|35.91|33.91|36.03|34.03|35.69|33.69|0
1640852400000|2021-12-30 08:20:00|35.88|33.88|36.25|34.25|36.37|34.37|35.8|33.8|0
1640852700000|2021-12-30 08:25:00|36.48|34.48|36.37|34.37|36.54|34.54|36.25|34.25|0
1640853000000|2021-12-30 08:30:00|36.31|34.31|36.14|34.14|36.48|34.48|36.08|34.08|0
1640853300000|2021-12-30 08:35:00|36.08|34.08|35.82|33.82|36.08|34.08|35.79|33.79|0
1640853600000|2021-12-30 08:40:00|35.79|33.79|36.13|34.13|36.19|34.19|35.76|33.76|0
1640853900000|2021-12-30 08:45:00|36.19|34.19|36.47|34.47|36.53|34.53|36.02|34.02|0
1640854200000|2021-12-30 08:50:00|36.42|34.42|36.53|34.53|36.53|34.53|36.42|34.42|0
1640854500000|2021-12-30 08:55:00|36.59|34.59|36.53|34.53|36.65|34.65|36.41|34.41|0
1640854800000|2021-12-30 09:00:00|36.59|34.59|36.7|34.7|36.7|34.7|36.18|34.18|0
1640855100000|2021-12-30 09:05:00|36.76|34.76|36.81|34.81|36.87|34.87|36.64|34.64|0
1640855400000|2021-12-30 09:10:00|36.76|34.76|36.58|34.58|36.87|34.87|36.58|34.58|0
1640855700000|2021-12-30 09:15:00|36.64|34.64|36.87|34.87|36.93|34.93|36.64|34.64|0
1640856000000|2021-12-30 09:20:00|36.81|34.81|36.93|34.93|37.16|35.16|36.75|34.75|0
1640856300000|2021-12-30 09:25:00|36.87|34.87|37.1|35.1|37.16|35.16|36.75|34.75|0
1640856600000|2021-12-30 09:30:00|37.13|35.13|37.1|35.1|37.16|35.16|36.98|34.98|0
1640856900000|2021-12-30 09:35:00|37.16|35.16|37.45|35.45|37.51|35.51|37.04|35.04|0
1640857200000|2021-12-30 09:40:00|37.39|35.39|37.33|35.33|37.56|35.56|37.33|35.33|0
1640857500000|2021-12-30 09:45:00|37.27|35.27|36.97|34.97|37.33|35.33|36.92|34.92|0
1640857800000|2021-12-30 09:50:00|37.03|35.03|36.97|34.97|37.15|35.15|36.92|34.92|0
1640858100000|2021-12-30 09:55:00|36.91|34.91|37|35|37.09|35.09|36.91|34.91|0
1640858400000|2021-12-30 10:00:00|37.09|35.09|36.76|34.76|37.15|35.15|36.76|34.76|0
1640858700000|2021-12-30 10:05:00|36.74|34.74|36.5|34.5|36.85|34.85|36.5|34.5|0
1640859000000|2021-12-30 10:10:00|36.56|34.56|36.62|34.62|36.79|34.79|36.5|34.5|0
1640859300000|2021-12-30 10:15:00|36.67|34.67|36.85|34.85|36.91|34.91|36.59|34.59|0
1640859600000|2021-12-30 10:20:00|36.82|34.82|36.56|34.56|36.82|34.82|36.56|34.56|0
1640859900000|2021-12-30 10:25:00|36.53|34.53|36.55|34.55|36.61|34.61|36.38|34.38|0
1640860200000|2021-12-30 10:30:00|36.5|34.5|36.18|34.18|36.55|34.55|36.09|34.09|0
1640860500000|2021-12-30 10:35:00|36.21|34.21|36.49|34.49|36.49|34.49|36.18|34.18|0
1640860800000|2021-12-30 10:40:00|36.46|34.46|36.61|34.61|36.78|34.78|36.43|34.43|0
1640861100000|2021-12-30 10:45:00|36.66|34.66|36.55|34.55|36.78|34.78|36.55|34.55|0
1640861400000|2021-12-30 10:50:00|36.49|34.49|36.43|34.43|36.57|34.57|36.31|34.31|0
1640861700000|2021-12-30 10:55:00|36.4|34.4|36.69|34.69|36.78|34.78|36.37|34.37|0
1640862000000|2021-12-30 11:00:00|36.66|34.66|36.6|34.6|36.77|34.77|36.43|34.43|0
1640862300000|2021-12-30 11:05:00|36.66|34.66|36.97|34.97|36.97|34.97|36.66|34.66|0
1640862600000|2021-12-30 11:10:00|36.95|34.95|36.89|34.89|37|35|36.83|34.83|0
1640862900000|2021-12-30 11:15:00|36.85|34.85|36.65|34.65|36.94|34.94|36.59|34.59|0
1640863200000|2021-12-30 11:20:00|36.59|34.59|36.85|34.85|36.85|34.85|36.53|34.53|0
1640863500000|2021-12-30 11:25:00|36.82|34.82|36.65|34.65|36.88|34.88|36.56|34.56|0
1640863800000|2021-12-30 11:30:00|36.71|34.71|36.94|34.94|36.94|34.94|36.65|34.65|0
1640864100000|2021-12-30 11:35:00|36.99|34.99|37.4|35.4|37.46|35.46|36.99|34.99|0
1640864400000|2021-12-30 11:40:00|37.46|35.46|37.34|35.34|37.46|35.46|37.28|35.28|0
1640864700000|2021-12-30 11:45:00|37.4|35.4|37.93|35.93|37.93|35.93|37.4|35.4|0
1640865000000|2021-12-30 11:50:00|37.87|35.87|37.63|35.63|37.99|35.99|37.6|35.6|0
1640865300000|2021-12-30 11:55:00|37.6|35.6|36.41|34.41|38|36|36.3|34.3|0
1640865600000|2021-12-30 12:00:00|36.36|34.36|36.12|34.12|36.36|34.36|35.95|33.95|0
1640865900000|2021-12-30 12:05:00|36.06|34.06|36.18|34.18|36.21|34.21|36|34|0
1640866200000|2021-12-30 12:10:00|36.12|34.12|36.41|34.41|36.41|34.41|36.12|34.12|0
1640866500000|2021-12-30 12:15:00|36.47|34.47|36.29|34.29|36.47|34.47|36.23|34.23|0
1640866800000|2021-12-30 12:20:00|36.35|34.35|36.26|34.26|36.41|34.41|36.11|34.11|0
1640867100000|2021-12-30 12:25:00|36.29|34.29|36.34|34.34|36.4|34.4|36.23|34.23|0
1640867400000|2021-12-30 12:30:00|36.4|34.4|36.28|34.28|36.4|34.4|36.11|34.11|0
1640867700000|2021-12-30 12:35:00|36.31|34.31|36.37|34.37|36.4|34.4|36.28|34.28|0
1640868000000|2021-12-30 12:40:00|36.34|34.34|36.51|34.51|36.63|34.63|36.28|34.28|0
1640868300000|2021-12-30 12:45:00|36.46|34.46|35.27|33.27|36.57|34.57|35.27|33.27|0
1640868600000|2021-12-30 12:50:00|35.29|33.29|34.98|32.98|35.29|33.29|34.92|32.92|0
1640868900000|2021-12-30 12:55:00|34.92|32.92|34.75|32.75|34.98|32.98|34.69|32.69|0
1640869200000|2021-12-30 13:00:00|34.81|32.81|34.98|32.98|34.98|32.98|34.58|32.58|0
1640869500000|2021-12-30 13:05:00|35.03|33.03|34.97|32.97|35.2|33.2|34.92|32.92|0
1640869800000|2021-12-30 13:10:00|35.03|33.03|34.74|32.74|35.03|33.03|34.74|32.74|0
1640870100000|2021-12-30 13:15:00|34.8|32.8|34.63|32.63|34.8|32.8|34.6|32.6|0
1640870400000|2021-12-30 13:20:00|34.57|32.57|34.29|32.29|34.63|32.63|34.12|32.12|0
1640870700000|2021-12-30 13:25:00|34.23|32.23|34.46|32.46|34.46|32.46|34.12|32.12|0
1640871000000|2021-12-30 13:30:00|34.51|32.51|34.85|32.85|34.85|32.85|34.51|32.51|0
1640871300000|2021-12-30 13:35:00|34.88|32.88|35.02|33.02|35.02|33.02|34.79|32.79|0
1640871600000|2021-12-30 13:40:00|35.08|33.08|35.57|33.57|35.75|33.75|35.02|33.02|0
1640871900000|2021-12-30 13:45:00|35.52|33.52|35.4|33.4|35.63|33.63|35.29|33.29|0
1640872200000|2021-12-30 13:50:00|35.34|33.34|35.23|33.23|35.48|33.48|35.23|33.23|0
1640872500000|2021-12-30 13:55:00|35.26|33.26|35.34|33.34|35.46|33.46|35.17|33.17|0
1640872800000|2021-12-30 14:00:00|35.28|33.28|35.17|33.17|35.34|33.34|34.83|32.83|0
1640873100000|2021-12-30 14:05:00|35.11|33.11|35.28|33.28|35.28|33.28|35.11|33.11|0
1640873400000|2021-12-30 14:10:00|35.22|33.22|35.51|33.51|35.56|33.56|35.22|33.22|0
1640873700000|2021-12-30 14:15:00|35.45|33.45|35.39|33.39|35.74|33.74|35.39|33.39|0
1640874000000|2021-12-30 14:20:00|35.42|33.42|35.39|33.39|35.5|33.5|35.27|33.27|0
1640874300000|2021-12-30 14:25:00|35.27|33.27|35.04|33.04|35.27|33.27|34.76|32.76|0
1640874600000|2021-12-30 14:30:00|34.87|32.87|36.6|34.6|36.6|34.6|34.42|32.42|0
1640874900000|2021-12-30 14:35:00|36.84|34.84|36.78|34.78|37.25|35.25|36.6|34.6|0
1640875200000|2021-12-30 14:40:00|36.84|34.84|35.1|33.1|36.84|34.84|34.7|32.7|0
1640875500000|2021-12-30 14:45:00|34.98|32.98|35.72|33.72|36.01|34.01|34.78|32.78|0
1640875800000|2021-12-30 14:50:00|35.78|33.78|35.21|33.21|35.84|33.84|34.92|32.92|0
1640876100000|2021-12-30 14:55:00|35.26|33.26|35.61|33.61|35.78|33.78|35.09|33.09|0
1640876400000|2021-12-30 15:00:00|35.55|33.55|35.43|33.43|35.89|33.89|35.09|33.09|0
1640876700000|2021-12-30 15:05:00|35.49|33.49|36.53|34.53|36.53|34.53|35.32|33.32|0
1640877000000|2021-12-30 15:10:00|36.47|34.47|37|35|37|35|36.18|34.18|0
1640877300000|2021-12-30 15:15:00|36.94|34.94|37.3|35.3|37.36|35.36|36.71|34.71|0
1640877600000|2021-12-30 15:20:00|37.24|35.24|37.12|35.12|37.24|35.24|36.53|34.53|0
1640877900000|2021-12-30 15:25:00|37.06|35.06|36.94|34.94|37.41|35.41|36.94|34.94|0
1640878200000|2021-12-30 15:30:00|36.88|34.88|36.58|34.58|37.05|35.05|36.23|34.23|0
1640878500000|2021-12-30 15:35:00|36.64|34.64|36.05|34.05|36.76|34.76|35.94|33.94|0
1640878800000|2021-12-30 15:40:00|36.11|34.11|36.34|34.34|36.52|34.52|36.05|34.05|0
1640879100000|2021-12-30 15:45:00|36.4|34.4|36.28|34.28|36.52|34.52|36.17|34.17|0
1640879400000|2021-12-30 15:50:00|36.34|34.34|36.22|34.22|36.57|34.57|36.16|34.16|0
1640879700000|2021-12-30 15:55:00|36.16|34.16|35.53|33.53|36.22|34.22|35.41|33.41|0
1640880000000|2021-12-30 16:00:00|35.41|33.41|35.64|33.64|35.7|33.7|35.18|33.18|0
1640880300000|2021-12-30 16:05:00|35.58|33.58|35.29|33.29|35.7|33.7|35.24|33.24|0
1640880600000|2021-12-30 16:10:00|35.24|33.24|35.75|33.75|35.87|33.87|35.18|33.18|0
1640880900000|2021-12-30 16:15:00|35.69|33.69|35.46|33.46|35.87|33.87|35.46|33.46|0
1640881200000|2021-12-30 16:20:00|35.52|33.52|35.52|33.52|35.63|33.63|35.23|33.23|0
1640881500000|2021-12-30 16:25:00|35.46|33.46|35.8|33.8|36.09|34.09|35.46|33.46|0
1640881800000|2021-12-30 16:30:00|35.86|33.86|35.74|33.74|36.03|34.03|35.57|33.57|0
1640882100000|2021-12-30 16:35:00|35.8|33.8|35.97|33.97|35.97|33.97|35.63|33.63|0
1640882400000|2021-12-30 16:40:00|36.03|34.03|35.45|33.45|36.03|34.03|35.31|33.31|0
1640882700000|2021-12-30 16:45:00|35.51|33.51|35.39|33.39|35.51|33.51|35.22|33.22|0
1640883000000|2021-12-30 16:50:00|35.45|33.45|35.39|33.39|35.56|33.56|35.28|33.28|0
1640883300000|2021-12-30 16:55:00|35.33|33.33|35.68|33.68|35.68|33.68|35.33|33.33|0
1640883600000|2021-12-30 17:00:00|35.73|33.73|36.02|34.02|36.08|34.08|35.73|33.73|0
1640883900000|2021-12-30 17:05:00|35.96|33.96|35.62|33.62|36.02|34.02|35.56|33.56|0
1640884200000|2021-12-30 17:10:00|35.56|33.56|35.33|33.33|35.67|33.67|35.16|33.16|0
1640884500000|2021-12-30 17:15:00|35.27|33.27|34.87|32.87|35.33|33.33|34.81|32.81|0
1640884800000|2021-12-30 17:20:00|34.81|32.81|34.7|32.7|34.93|32.93|34.7|32.7|0
1640885100000|2021-12-30 17:25:00|34.76|32.76|35.15|33.15|35.21|33.21|34.64|32.64|0
1640885400000|2021-12-30 17:30:00|35.21|33.21|34.92|32.92|35.21|33.21|34.87|32.87|0
1640885700000|2021-12-30 17:35:00|34.87|32.87|35.15|33.15|35.2|33.2|34.87|32.87|0
1640886000000|2021-12-30 17:40:00|35.09|33.09|35.55|33.55|35.55|33.55|35.03|33.03|0
1640886300000|2021-12-30 17:45:00|35.49|33.49|35.6|33.6|35.72|33.72|35.49|33.49|0
1640886600000|2021-12-30 17:50:00|35.54|33.54|35.43|33.43|35.66|33.66|35.43|33.43|0
1640886900000|2021-12-30 17:55:00|35.48|33.48|35.83|33.83|35.83|33.83|35.48|33.48|0
1640887200000|2021-12-30 18:00:00|35.77|33.77|35.54|33.54|35.77|33.77|35.54|33.54|0
1640887500000|2021-12-30 18:05:00|35.6|33.6|35.71|33.71|35.77|33.77|35.48|33.48|0
1640887800000|2021-12-30 18:10:00|35.59|33.59|35.31|33.31|35.59|33.59|35.25|33.25|0
1640888100000|2021-12-30 18:15:00|35.25|33.25|35.02|33.02|35.36|33.36|34.96|32.96|0
1640888400000|2021-12-30 18:20:00|35.08|33.08|35.3|33.3|35.36|33.36|34.91|32.91|0
1640888700000|2021-12-30 18:25:00|35.25|33.25|35.19|33.19|35.3|33.3|35.13|33.13|0
1640889000000|2021-12-30 18:30:00|35.24|33.24|35.47|33.47|35.53|33.53|35.24|33.24|0
1640889300000|2021-12-30 18:35:00|35.41|33.41|35.35|33.35|35.47|33.47|35.18|33.18|0
1640889600000|2021-12-30 18:40:00|35.24|33.24|35.47|33.47|35.47|33.47|35.18|33.18|0
1640889900000|2021-12-30 18:45:00|35.52|33.52|35.58|33.58|35.75|33.75|35.52|33.52|0
1640890200000|2021-12-30 18:50:00|35.64|33.64|35.14|33.14|35.87|33.87|35.14|33.14|0
1640890500000|2021-12-30 18:55:00|35.08|33.08|34.91|32.91|35.14|33.14|34.79|32.79|0
1640890800000|2021-12-30 19:00:00|34.85|32.85|34.11|32.11|34.85|32.85|33.95|31.95|0
1640891100000|2021-12-30 19:05:00|34.06|32.06|34.28|32.28|34.39|32.39|33.83|31.83|0
1640891400000|2021-12-30 19:10:00|34.31|32.31|34.17|32.17|34.34|32.34|34|32|0
1640891700000|2021-12-30 19:15:00|34.22|32.22|34.39|32.39|34.5|32.5|34.17|32.17|0
1640892000000|2021-12-30 19:20:00|34.33|32.33|34.22|32.22|34.5|32.5|34.16|32.16|0
1640892300000|2021-12-30 19:25:00|34.27|32.27|34.67|32.67|34.67|32.67|34.22|32.22|0
1640892600000|2021-12-30 19:30:00|34.61|32.61|34.55|32.55|34.67|32.67|34.39|32.39|0
1640892900000|2021-12-30 19:35:00|34.5|32.5|34.72|32.72|34.78|32.78|34.5|32.5|0
1640893200000|2021-12-30 19:40:00|34.78|32.78|35.06|33.06|35.06|33.06|34.78|32.78|0
1640893500000|2021-12-30 19:45:00|35|33|34|32|35.06|33.06|33.94|31.94|0
1640893800000|2021-12-30 19:50:00|34.05|32.05|33.83|31.83|34.05|32.05|33.71|31.71|0
1640894100000|2021-12-30 19:55:00|33.77|31.77|33.99|31.99|33.99|31.99|33.77|31.77|0
1640894400000|2021-12-30 20:00:00|34.05|32.05|33.6|31.6|34.05|32.05|33.21|31.21|0
1640894700000|2021-12-30 20:05:00|33.54|31.54|33.21|31.21|33.66|31.66|33.21|31.21|0
1640895000000|2021-12-30 20:10:00|33.26|31.26|32.93|30.93|33.26|31.26|32.72|30.72|0
1640895300000|2021-12-30 20:15:00|32.88|30.88|33.26|31.26|33.32|31.32|32.82|30.82|0
1640895600000|2021-12-30 20:20:00|33.21|31.21|32.93|30.93|33.37|31.37|32.82|30.82|0
1640895900000|2021-12-30 20:25:00|32.87|30.87|32.76|30.76|33.18|31.18|32.71|30.71|0
1640896200000|2021-12-30 20:30:00|32.82|30.82|32.44|30.44|33.09|31.09|32.44|30.44|0
1640896500000|2021-12-30 20:35:00|32.49|30.49|32.33|30.33|32.65|30.65|32.11|30.11|0
1640896800000|2021-12-30 20:40:00|32.27|30.27|31.57|29.57|32.27|30.27|31.31|29.31|0
1640897100000|2021-12-30 20:45:00|31.52|29.52|31.15|29.15|31.84|29.84|30.63|28.63|0
1640897400000|2021-12-30 20:50:00|30.58|28.58|30.16|28.16|31.2|29.2|29.45|27.45|0
1640897700000|2021-12-30 20:55:00|30.27|28.27|32.2|30.2|32.71|30.71|28.51|26.51|0
1640898000000|2021-12-30 21:00:00|32.35|30.35|31.13|29.13|32.57|30.57|31.02|29.02|0
1640898300000|2021-12-30 21:05:00|31.02|29.02|31.7|29.7|31.75|29.75|31.02|29.02|0
1640898600000|2021-12-30 21:10:00|31.75|29.75|32.07|30.07|32.12|30.12|31.7|29.7|0
1640898900000|2021-12-30 21:15:00|32|29.4|32.21|29.61|32.31|29.71|31.94|29.34|0
1640899200000|2021-12-30 21:20:00|32.15|29.55|32.05|29.45|32.26|29.66|31.99|29.39|0
1640899500000|2021-12-30 21:25:00|32.07|29.47|31.94|29.34|32.1|29.5|31.94|29.34|0
1640899800000|2021-12-30 21:30:00|31.99|29.39|31.88|29.28|31.99|29.39|31.83|29.23|0
1640900100000|2021-12-30 21:35:00|31.94|29.34|31.94|29.34|32.15|29.55|31.94|29.34|0
1640900400000|2021-12-30 21:40:00|31.88|29.28|31.83|29.23|31.99|29.39|31.67|29.07|0
1640900700000|2021-12-30 21:45:00|31.88|29.28|31.62|29.02|32.04|29.44|31.62|29.02|0
1640901000000|2021-12-30 21:50:00|31.67|29.07|31.83|29.23|31.98|29.38|31.67|29.07|0
1640901300000|2021-12-30 21:55:00|31.8|29.2|31.9|29.3|31.98|29.38|31.77|29.17|0
1640901600000|2021-12-30 22:00:00|31.86|29.26|31.84|29.24|31.86|29.26|31.84|29.24|0
1640901900000|2021-12-30 22:05:00|31.86|29.26|31.91|29.31|31.97|29.37|31.85|29.25|0
1640902200000|2021-12-30 22:10:00|31.93|29.33|31.84|29.24|31.93|29.33|31.78|29.18|0
1640902500000|2021-12-30 22:15:00|31.87|29.27|31.82|29.22|31.93|29.33|31.74|29.14|0
1640902800000|2021-12-30 22:20:00|31.83|29.23|31.79|29.19|31.85|29.25|31.69|29.09|0
1640903100000|2021-12-30 22:25:00|31.75|29.15|31.74|29.14|31.78|29.18|31.74|29.14|0
1640903400000|2021-12-30 22:30:00|31.73|29.13|31.76|29.16|31.78|29.18|31.73|29.13|0
1640903700000|2021-12-30 22:35:00|31.72|29.12|31.72|29.12|31.72|29.12|31.72|29.12|0
1640904000000|2021-12-30 22:40:00|31.73|29.13|31.73|29.13|31.73|29.13|31.73|29.13|0
1640904300000|2021-12-30 22:45:00|31.72|29.12|31.81|29.21|31.81|29.21|31.72|29.12|0
1640904600000|2021-12-30 22:50:00|31.8|29.2|31.81|29.21|31.81|29.21|31.8|29.2|0
1640904900000|2021-12-30 22:55:00|31.83|29.23|31.81|29.21|31.84|29.24|31.76|29.16|0
1640905200000|2021-12-30 23:00:00|32.14|29.54|32.33|29.73|32.54|29.94|32.14|29.54|0
1640905500000|2021-12-30 23:05:00|32.27|29.67|32.3|29.7|32.54|29.94|32.22|29.62|0
1640905800000|2021-12-30 23:10:00|32.33|29.73|32.27|29.67|32.38|29.78|32.27|29.67|0
1640906100000|2021-12-30 23:15:00|32.32|29.72|32.32|29.72|32.53|29.93|32.19|29.59|0
1640906400000|2021-12-30 23:20:00|32.35|29.75|32.27|29.67|32.35|29.75|32.11|29.51|0
1640906700000|2021-12-30 23:25:00|32.21|29.61|32.21|29.61|32.21|29.61|32.06|29.46|0
1640907000000|2021-12-30 23:30:00|32.16|29.56|32|29.4|32.21|29.61|31.74|29.14|0
1640907300000|2021-12-30 23:35:00|31.95|29.35|32|29.4|32|29.4|31.79|29.19|0
1640907600000|2021-12-30 23:40:00|32.05|29.45|32.02|29.42|32.05|29.45|32|29.4|0
1640907900000|2021-12-30 23:45:00|32|29.4|31.89|29.29|32|29.4|31.84|29.24|0
1640908200000|2021-12-30 23:50:00|31.84|29.24|31.78|29.18|31.89|29.29|31.63|29.03|0
1640908500000|2021-12-30 23:55:00|31.84|29.24|31.99|29.39|32.05|29.45|31.78|29.18|0
1640908800000|2021-12-31 00:00:00|32.02|29.42|31.96|29.36|32.1|29.5|31.89|29.29|0
1640909100000|2021-12-31 00:05:00|31.94|29.34|31.6|29|31.94|29.34|31.57|28.97|0
1640909400000|2021-12-31 00:10:00|31.57|28.97|31.59|28.99|31.78|29.18|31.57|28.97|0
1640909700000|2021-12-31 00:15:00|31.57|28.97|30.7|28.1|31.67|29.07|30.59|27.99|0
1640910000000|2021-12-31 00:20:00|30.75|28.15|29.59|26.99|30.75|28.15|29.59|26.99|0
1640910300000|2021-12-31 00:25:00|29.62|27.02|28.28|25.68|29.74|27.14|27.62|25.02|0
1640910600000|2021-12-31 00:30:00|28.33|25.73|27.9|25.3|28.38|25.78|27.9|25.3|0
1640910900000|2021-12-31 00:35:00|27.95|25.35|28.42|25.82|28.52|25.92|27.95|25.35|0
1640911200000|2021-12-31 00:40:00|28.45|25.85|28.18|25.58|28.45|25.85|28.14|25.54|0
1640911500000|2021-12-31 00:45:00|28.21|25.61|28.28|25.68|28.42|25.82|28.21|25.61|0
1640911800000|2021-12-31 00:50:00|28.3|25.7|28.56|25.96|28.61|26.01|28.28|25.68|0
1640912100000|2021-12-31 00:55:00|28.51|25.91|28.37|25.77|28.61|26.01|28.18|25.58|0
1640912400000|2021-12-31 01:00:00|28.66|26.06|28.94|26.34|28.97|26.37|28.51|25.91|0
1640912700000|2021-12-31 01:05:00|28.97|26.37|28.75|26.15|29.04|26.44|28.7|26.1|0
1640913000000|2021-12-31 01:10:00|28.77|26.17|28.7|26.1|28.85|26.25|28.56|25.96|0
1640913300000|2021-12-31 01:15:00|28.63|26.03|29.72|27.12|30.02|27.42|28.63|26.03|0
1640913600000|2021-12-31 01:20:00|29.8|27.2|30.45|27.85|30.73|28.13|29.62|27.02|0
1640913900000|2021-12-31 01:25:00|30.42|27.82|30.67|28.07|30.67|28.07|30.42|27.82|0
1640914200000|2021-12-31 01:30:00|30.72|28.12|30.14|27.54|30.82|28.22|30.09|27.49|0
1640914500000|2021-12-31 01:35:00|30.12|27.52|30.52|27.92|30.52|27.92|30.07|27.47|0
1640914800000|2021-12-31 01:40:00|30.47|27.87|30.87|28.27|30.87|28.27|30.26|27.66|0
1640915100000|2021-12-31 01:45:00|30.92|28.32|30.82|28.22|30.92|28.32|30.64|28.04|0
1640915400000|2021-12-31 01:50:00|30.87|28.27|30.77|28.17|31.18|28.58|30.56|27.96|0
1640915700000|2021-12-31 01:55:00|30.71|28.11|31.22|28.62|31.22|28.62|30.71|28.11|0
1640916000000|2021-12-31 02:00:00|31.12|28.52|30.91|28.31|31.22|28.62|30.76|28.16|0
1640916300000|2021-12-31 02:05:00|30.97|28.37|31.02|28.42|31.12|28.52|30.86|28.26|0
1640916600000|2021-12-31 02:10:00|31.04|28.44|30.61|28.01|31.04|28.44|30.61|28.01|0
1640916900000|2021-12-31 02:15:00|30.66|28.06|30.81|28.21|30.83|28.23|30.55|27.95|0
1640917200000|2021-12-31 02:20:00|30.71|28.11|30.25|27.65|30.76|28.16|30.1|27.5|0
1640917500000|2021-12-31 02:25:00|30.27|27.67|30.3|27.7|30.4|27.8|30.15|27.55|0
1640917800000|2021-12-31 02:30:00|30.25|27.65|29.9|27.3|30.25|27.65|29.75|27.15|0
1640918100000|2021-12-31 02:35:00|29.95|27.35|29.8|27.2|29.95|27.35|29.7|27.1|0
1640918400000|2021-12-31 02:40:00|29.75|27.15|29.74|27.14|29.8|27.2|29.55|26.95|0
1640918700000|2021-12-31 02:45:00|29.79|27.19|29.99|27.39|30.04|27.44|29.74|27.14|0
1640919000000|2021-12-31 02:50:00|30.02|27.42|30.04|27.44|30.09|27.49|29.94|27.34|0
1640919300000|2021-12-31 02:55:00|30.09|27.49|29.99|27.39|30.09|27.49|29.69|27.09|0
1640919600000|2021-12-31 03:00:00|29.94|27.34|30.01|27.41|30.04|27.44|29.69|27.09|0
1640919900000|2021-12-31 03:05:00|29.99|27.39|29.74|27.14|30.01|27.41|29.71|27.11|0
1640920200000|2021-12-31 03:10:00|29.34|26.74|29.15|26.55|29.54|26.94|28.9|26.3|0
1640920500000|2021-12-31 03:15:00|29.12|26.52|29.39|26.79|29.39|26.79|29|26.4|0
1640920800000|2021-12-31 03:20:00|29.34|26.74|29.04|26.44|29.39|26.79|29|26.4|0
1640921100000|2021-12-31 03:25:00|29.07|26.47|29.14|26.54|29.14|26.54|28.87|26.27|0
1640921400000|2021-12-31 03:30:00|29.19|26.59|29.26|26.66|29.48|26.88|29.04|26.44|0
1640921700000|2021-12-31 03:35:00|29.29|26.69|29.23|26.63|29.36|26.76|29.04|26.44|0
1640922000000|2021-12-31 03:40:00|29.19|26.59|29.09|26.49|29.23|26.63|29.04|26.44|0
1640922300000|2021-12-31 03:45:00|29.11|26.51|29.18|26.58|29.28|26.68|29.09|26.49|0
1640922600000|2021-12-31 03:50:00|29.16|26.56|29.33|26.73|29.48|26.88|29.13|26.53|0
1640922900000|2021-12-31 03:55:00|29.35|26.75|29.35|26.75|29.38|26.78|29.28|26.68|0
1640923200000|2021-12-31 04:00:00|29.42|26.82|29.69|27.09|29.77|27.17|29.35|26.75|0
1640923500000|2021-12-31 04:05:00|29.67|27.07|29.67|27.07|29.79|27.19|29.67|27.07|0
1640923800000|2021-12-31 04:10:00|29.62|27.02|29.67|27.07|29.77|27.17|29.57|26.97|0
1640924100000|2021-12-31 04:15:00|29.62|27.02|29.61|27.01|29.62|27.02|29.57|26.97|0
1640924400000|2021-12-31 04:20:00|29.66|27.06|29.61|27.01|29.66|27.06|29.56|26.96|0
1640924700000|2021-12-31 04:25:00|29.64|27.04|29.51|26.91|29.66|27.06|29.51|26.91|0
1640925000000|2021-12-31 04:30:00|29.49|26.89|29.68|27.08|29.71|27.11|29.49|26.89|0
1640925300000|2021-12-31 04:35:00|29.71|27.11|29.76|27.16|29.76|27.16|29.61|27.01|0
1640925600000|2021-12-31 04:40:00|29.81|27.21|29.75|27.15|29.81|27.21|29.66|27.06|0
1640925900000|2021-12-31 04:45:00|29.8|27.2|29.8|27.2|29.85|27.25|29.75|27.15|0
1640926200000|2021-12-31 04:50:00|29.85|27.25|29.8|27.2|29.9|27.3|29.75|27.15|0
1640926500000|2021-12-31 04:55:00|29.85|27.25|29.9|27.3|29.95|27.35|29.82|27.22|0
1640926800000|2021-12-31 05:00:00|29.87|27.27|29.75|27.15|29.9|27.3|29.65|27.05|0
1640927100000|2021-12-31 05:05:00|29.72|27.12|29.65|27.05|29.75|27.15|29.55|26.95|0
1640927400000|2021-12-31 05:10:00|29.7|27.1|29.89|27.29|29.89|27.29|29.7|27.1|0
1640927700000|2021-12-31 05:15:00|29.94|27.34|29.89|27.29|29.99|27.39|29.89|27.29|0
1640928000000|2021-12-31 05:20:00|29.87|27.27|29.79|27.19|29.89|27.29|29.79|27.19|0
1640928300000|2021-12-31 05:25:00|29.74|27.14|29.74|27.14|29.79|27.19|29.64|27.04|0
1640928600000|2021-12-31 05:30:00|29.79|27.19|30.54|27.94|30.69|28.09|29.79|27.19|0
1640928900000|2021-12-31 05:35:00|30.49|27.89|30.24|27.64|30.49|27.89|30.19|27.59|0
1640929200000|2021-12-31 05:40:00|30.19|27.59|30.18|27.58|30.23|27.63|30.13|27.53|0
1640929500000|2021-12-31 05:45:00|30.13|27.53|30.28|27.68|30.28|27.68|30.08|27.48|0
1640929800000|2021-12-31 05:50:00|30.26|27.66|30.48|27.88|30.48|27.88|30.26|27.66|0
1640930100000|2021-12-31 05:55:00|30.51|27.91|30.48|27.88|30.58|27.98|30.48|27.88|0
1640930400000|2021-12-31 06:00:00|30.53|27.93|30.48|27.88|30.73|28.13|30.35|27.75|0
1640930700000|2021-12-31 06:05:00|30.53|27.93|30.6|28|30.83|28.23|30.53|27.93|0
1640931000000|2021-12-31 06:10:00|30.63|28.03|30.48|27.88|30.63|28.03|30.43|27.83|0
1640931300000|2021-12-31 06:15:00|30.45|27.85|30.57|27.97|30.58|27.98|30.42|27.82|0
1640931600000|2021-12-31 06:20:00|30.63|28.03|30.29|27.69|30.65|28.05|30.14|27.54|0
1640931900000|2021-12-31 06:25:00|30.32|27.72|30.27|27.67|30.37|27.77|30.24|27.64|0
1640932200000|2021-12-31 06:30:00|30.32|27.72|30.17|27.57|30.32|27.72|30.17|27.57|0
1640932500000|2021-12-31 06:35:00|30.22|27.62|30.17|27.57|30.22|27.62|30.04|27.44|0
1640932800000|2021-12-31 06:40:00|30.22|27.62|30.26|27.66|30.31|27.71|30.22|27.62|0
1640933100000|2021-12-31 06:45:00|30.24|27.64|30.19|27.59|30.26|27.66|30.16|27.56|0
1640933400000|2021-12-31 06:50:00|30.21|27.61|30.18|27.58|30.21|27.61|30.13|27.53|0
1640933700000|2021-12-31 06:55:00|30.16|27.56|30.13|27.53|30.26|27.66|30.06|27.46|0
1640934000000|2021-12-31 07:00:00|30.16|27.56|30.41|27.81|30.46|27.86|30.13|27.53|0
1640934300000|2021-12-31 07:05:00|30.46|27.86|30.56|27.96|30.56|27.96|30.46|27.86|0
1640934600000|2021-12-31 07:10:00|30.58|27.98|30.71|28.11|30.71|28.11|30.56|27.96|0
1640934900000|2021-12-31 07:15:00|30.76|28.16|30.73|28.13|30.81|28.21|30.56|27.96|0
1640935200000|2021-12-31 07:20:00|30.71|28.11|30.6|28|30.76|28.16|30.6|28|0
1640935500000|2021-12-31 07:25:00|30.58|27.98|30.6|28|30.6|28|30.53|27.93|0
1640935800000|2021-12-31 07:30:00|30.55|27.95|30.6|28|30.65|28.05|30.52|27.92|0
1640936100000|2021-12-31 07:35:00|30.55|27.95|30.7|28.1|30.75|28.15|30.5|27.9|0
1640936400000|2021-12-31 07:40:00|30.67|28.07|30.75|28.15|30.75|28.15|30.65|28.05|0
1640936700000|2021-12-31 07:45:00|30.7|28.1|30.49|27.89|30.8|28.2|30.44|27.84|0
1640937000000|2021-12-31 07:50:00|30.54|27.94|30.29|27.69|30.65|28.05|30.24|27.64|0
1640937300000|2021-12-31 07:55:00|30.34|27.74|30.54|27.94|30.54|27.94|30.24|27.64|0
1640937600000|2021-12-31 08:00:00|30.59|27.99|30.84|28.24|30.95|28.35|30.54|27.94|0
1640937900000|2021-12-31 08:05:00|30.54|28.54|30.65|28.65|30.65|28.65|30.29|28.29|0
1640938200000|2021-12-31 08:10:00|30.64|28.64|31.06|29.06|31.11|29.11|30.64|28.64|0
1640938500000|2021-12-31 08:15:00|31|29|30.59|28.59|31.16|29.16|30.54|28.54|0
1640938800000|2021-12-31 08:20:00|30.64|28.64|30.59|28.59|30.74|28.74|30.54|28.54|0
1640939100000|2021-12-31 08:25:00|30.64|28.64|30.69|28.69|30.79|28.79|30.59|28.59|0
1640939400000|2021-12-31 08:30:00|30.66|28.66|31.05|29.05|31.05|29.05|30.66|28.66|0
1640939700000|2021-12-31 08:35:00|31|29|30.79|28.79|31|29|30.74|28.74|0
1640940000000|2021-12-31 08:40:00|30.74|28.74|30.94|28.94|30.99|28.99|30.63|28.63|0
1640940300000|2021-12-31 08:45:00|30.97|28.97|30.79|28.79|31.15|29.15|30.79|28.79|0
1640940600000|2021-12-31 08:50:00|30.84|28.84|30.73|28.73|30.84|28.84|30.73|28.73|0
1640940900000|2021-12-31 08:55:00|30.71|28.71|30.63|28.63|30.73|28.73|30.5|28.5|0
1640941200000|2021-12-31 09:00:00|30.58|28.58|30.58|28.58|30.63|28.63|30.47|28.47|0
1640941500000|2021-12-31 09:05:00|30.6|28.6|30.98|28.98|30.99|28.99|30.52|28.52|0
1640941800000|2021-12-31 09:10:00|30.93|28.93|30.88|28.88|30.98|28.98|30.88|28.88|0
1640942100000|2021-12-31 09:15:00|30.9|28.9|30.11|28.11|30.93|28.93|30.11|28.11|0
1640942400000|2021-12-31 09:20:00|30.09|28.09|30.01|28.01|30.21|28.21|29.86|27.86|0
1640942700000|2021-12-31 09:25:00|29.96|27.96|30.16|28.16|30.21|28.21|29.96|27.96|0
1640943000000|2021-12-31 09:30:00|30.11|28.11|30.16|28.16|30.26|28.26|30.11|28.11|0
1640943300000|2021-12-31 09:35:00|30.18|28.18|30.36|28.36|30.36|28.36|30.18|28.18|0
1640943600000|2021-12-31 09:40:00|30.41|28.41|30.43|28.43|30.51|28.51|30.36|28.36|0
1640943900000|2021-12-31 09:45:00|30.46|28.46|30.36|28.36|30.51|28.51|30.36|28.36|0
1640944200000|2021-12-31 09:50:00|30.41|28.41|30.46|28.46|30.56|28.56|30.41|28.41|0
1640944500000|2021-12-31 09:55:00|30.51|28.51|30.56|28.56|30.56|28.56|30.46|28.46|0
1640944800000|2021-12-31 10:00:00|30.61|28.61|30.35|28.35|30.61|28.61|30.35|28.35|0
1640945100000|2021-12-31 10:05:00|30.3|28.3|30.25|28.25|30.4|28.4|30.2|28.2|0
1640945400000|2021-12-31 10:10:00|30.3|28.3|30.25|28.25|30.3|28.3|30.2|28.2|0
1640945700000|2021-12-31 10:15:00|30.27|28.27|30.25|28.25|30.3|28.3|30.22|28.22|0
1640946000000|2021-12-31 10:20:00|30.22|28.22|30.14|28.14|30.25|28.25|30.09|28.09|0
1640946300000|2021-12-31 10:25:00|30.17|28.17|30.34|28.34|30.34|28.34|30.14|28.14|0
1640946600000|2021-12-31 10:30:00|30.39|28.39|30.39|28.39|30.5|28.5|30.34|28.34|0
1640946900000|2021-12-31 10:35:00|30.34|28.34|30.19|28.19|30.39|28.39|30.19|28.19|0
1640947200000|2021-12-31 10:40:00|30.14|28.14|29.88|27.88|30.14|28.14|29.68|27.68|0
1640947500000|2021-12-31 10:45:00|29.93|27.93|29.73|27.73|29.98|27.98|29.68|27.68|0
1640947800000|2021-12-31 10:50:00|29.78|27.78|29.78|27.78|29.83|27.83|29.63|27.63|0
1640948100000|2021-12-31 10:55:00|29.83|27.83|29.78|27.78|29.93|27.93|29.78|27.78|0
1640948400000|2021-12-31 11:00:00|29.88|27.88|29.63|27.63|29.9|27.9|29.63|27.63|0
1640948700000|2021-12-31 11:05:00|29.43|27.43|29.08|27.08|29.48|27.48|29.03|27.03|0
1640949000000|2021-12-31 11:10:00|29.06|27.06|29.33|27.33|29.33|27.33|29.03|27.03|0
1640949300000|2021-12-31 11:15:00|29.35|27.35|29.42|27.42|29.52|27.52|29.33|27.33|0
1640949600000|2021-12-31 11:20:00|29.47|27.47|30.44|28.44|30.49|28.49|29.42|27.42|0
1640949900000|2021-12-31 11:25:00|30.42|28.42|30.59|28.59|30.69|28.69|30.34|28.34|0
1640950200000|2021-12-31 11:30:00|30.54|28.54|30.34|28.34|30.54|28.54|30.31|28.31|0
1640950500000|2021-12-31 11:35:00|30.29|28.29|30.34|28.34|30.39|28.39|30.29|28.29|0
1640950800000|2021-12-31 11:40:00|30.39|28.39|30.33|28.33|30.56|28.56|30.31|28.31|0
1640951100000|2021-12-31 11:45:00|30.38|28.38|30.28|28.28|30.38|28.38|30.23|28.23|0
1640951400000|2021-12-31 11:50:00|30.33|28.33|30.03|28.03|30.33|28.33|29.88|27.88|0
1640951700000|2021-12-31 11:55:00|30.08|28.08|29.78|27.78|30.13|28.13|29.53|27.53|0
1640952000000|2021-12-31 12:00:00|29.83|27.83|29.38|27.38|29.83|27.83|29.38|27.38|0
1640952300000|2021-12-31 12:05:00|29.28|27.28|29.09|27.09|29.43|27.43|28.94|26.94|0
1640952600000|2021-12-31 12:10:00|29.14|27.14|30.61|28.61|30.88|28.88|29|27|0
1640952900000|2021-12-31 12:15:00|30.71|28.71|30.97|28.97|31.02|29.02|30.66|28.66|0
1640953200000|2021-12-31 12:20:00|30.92|28.92|31.32|29.32|31.32|29.32|30.86|28.86|0
1640953500000|2021-12-31 12:25:00|31.37|29.37|31.58|29.58|31.58|29.58|31.22|29.22|0
1640953800000|2021-12-31 12:30:00|31.6|29.6|31.63|29.63|31.73|29.73|31.5|29.5|0
1640954100000|2021-12-31 12:35:00|31.57|29.57|30.95|28.95|31.6|29.6|30.59|28.59|0
1640954400000|2021-12-31 12:40:00|30.92|28.92|31.56|29.56|31.62|29.62|30.92|28.92|0
1640954700000|2021-12-31 12:45:00|31.51|29.51|31.51|29.51|31.67|29.67|31.46|29.46|0
1640955000000|2021-12-31 12:50:00|31.54|29.54|31.66|29.66|31.66|29.66|31.46|29.46|0
1640955300000|2021-12-31 12:55:00|31.61|29.61|31.51|29.51|31.77|29.77|31.46|29.46|0
1640955600000|2021-12-31 13:00:00|31.56|29.56|31.35|29.35|31.56|29.56|31.2|29.2|0
1640955900000|2021-12-31 13:05:00|31.3|29.3|31.3|29.3|31.45|29.45|31.15|29.15|0
1640956200000|2021-12-31 13:10:00|31.35|29.35|31.25|29.25|31.56|29.56|31.25|29.25|0
1640956500000|2021-12-31 13:15:00|31.27|29.27|31.4|29.4|31.5|29.5|31.19|29.19|0
1640956800000|2021-12-31 13:20:00|31.45|29.45|31.4|29.4|31.45|29.45|31.24|29.24|0
1640957100000|2021-12-31 13:25:00|31.42|29.42|31.45|29.45|31.5|29.5|31.39|29.39|0
1640957400000|2021-12-31 13:30:00|31.5|29.5|31.39|29.39|31.5|29.5|31.34|29.34|0
1640957700000|2021-12-31 13:35:00|31.34|29.34|31.75|29.75|32.01|30.01|31.24|29.24|0
1640958000000|2021-12-31 13:40:00|31.78|29.78|31.86|29.86|31.91|29.91|31.6|29.6|0
1640958300000|2021-12-31 13:45:00|31.8|29.8|31.59|29.59|31.86|29.86|31.49|29.49|0
1640958600000|2021-12-31 13:50:00|31.49|29.49|31.8|29.8|31.85|29.85|31.23|29.23|0
1640958900000|2021-12-31 13:55:00|31.75|29.75|31.44|29.44|31.85|29.85|31.41|29.41|0
1640959200000|2021-12-31 14:00:00|31.49|29.49|31.59|29.59|31.8|29.8|31.38|29.38|0
1640959500000|2021-12-31 14:05:00|31.64|29.64|31.79|29.79|31.9|29.9|31.64|29.64|0
1640959800000|2021-12-31 14:10:00|31.85|29.85|31.64|29.64|31.85|29.85|31.59|29.59|0
1640960100000|2021-12-31 14:15:00|31.69|29.69|31.38|29.38|31.79|29.79|31.22|29.22|0
1640960400000|2021-12-31 14:20:00|31.48|29.48|31.43|29.43|31.63|29.63|31.32|29.32|0
1640960700000|2021-12-31 14:25:00|31.38|29.38|31.27|29.27|31.48|29.48|31.27|29.27|0
1640961000000|2021-12-31 14:30:00|31.32|29.32|32.31|30.31|32.38|30.38|30.8|28.8|0
1640961300000|2021-12-31 14:35:00|32.26|30.26|32.2|30.2|32.47|30.47|31.78|29.78|0
1640961600000|2021-12-31 14:40:00|32.26|30.26|30.79|28.79|32.63|30.63|30.79|28.79|0
1640961900000|2021-12-31 14:45:00|30.89|28.89|30.43|28.43|31.36|29.36|30.03|28.03|0
1640962200000|2021-12-31 14:50:00|30.38|28.38|31.2|29.2|31.25|29.25|30.23|28.23|0
1640962500000|2021-12-31 14:55:00|31.25|29.25|30.22|28.22|31.72|29.72|29.72|27.72|0
1640962800000|2021-12-31 15:00:00|30.27|28.27|29.62|27.62|30.5|28.5|28.59|26.59|0
1640963100000|2021-12-31 15:05:00|29.77|27.77|29.96|27.96|31.04|29.04|29.62|27.62|0
1640963400000|2021-12-31 15:10:00|30.01|28.01|30.89|28.89|30.89|28.89|29.45|27.45|0
1640963700000|2021-12-31 15:15:00|30.84|28.84|31.77|29.77|31.98|29.98|30.74|28.74|0
1640964000000|2021-12-31 15:20:00|31.61|29.61|30.78|28.78|31.61|29.61|30.68|28.68|0
1640964300000|2021-12-31 15:25:00|30.73|28.73|31.4|29.4|31.56|29.56|30.68|28.68|0
1640964600000|2021-12-31 15:30:00|31.5|29.5|29.61|27.61|31.5|29.5|29.56|27.56|0
1640964900000|2021-12-31 15:35:00|29.66|27.66|29.61|27.61|30.06|28.06|29.21|27.21|0
1640965200000|2021-12-31 15:40:00|29.53|27.53|30.14|28.14|30.14|28.14|27.78|25.78|0
1640965500000|2021-12-31 15:45:00|30.24|28.24|29.98|27.98|30.34|28.34|29.73|27.73|0
1640965800000|2021-12-31 15:50:00|30.03|28.03|30.54|28.54|30.64|28.64|29.48|27.48|0
1640966100000|2021-12-31 15:55:00|30.49|28.49|30.71|28.71|30.89|28.89|30.43|28.43|0
1640966400000|2021-12-31 16:00:00|30.79|28.79|30.38|28.38|31.15|29.15|30.03|28.03|0
1640966700000|2021-12-31 16:05:00|30.33|28.33|30.28|28.28|30.43|28.43|29.93|27.93|0
1640967000000|2021-12-31 16:10:00|30.23|28.23|30.43|28.43|30.96|28.96|30.08|28.08|0
1640967300000|2021-12-31 16:15:00|30.38|28.38|30.89|28.89|31.09|29.09|30.33|28.33|0
1640967600000|2021-12-31 16:20:00|30.83|28.83|30.94|28.94|31.09|29.09|30.83|28.83|0
1640967900000|2021-12-31 16:25:00|30.93|28.93|30.98|28.98|31.09|29.09|30.88|28.88|0
1640968200000|2021-12-31 16:30:00|30.93|28.93|30.62|28.62|31.09|29.09|30.52|28.52|0
1640968500000|2021-12-31 16:35:00|30.68|28.68|30.52|28.52|30.68|28.68|30.27|28.27|0
1640968800000|2021-12-31 16:40:00|30.57|28.57|30.77|28.77|30.83|28.83|30.47|28.47|0
1640969100000|2021-12-31 16:45:00|30.83|28.83|30.62|28.62|30.98|28.98|30.47|28.47|0
1640969400000|2021-12-31 16:50:00|30.57|28.57|30.16|28.16|30.57|28.57|29.76|27.76|0
1640969700000|2021-12-31 16:55:00|30.11|28.11|29.81|27.81|30.41|28.41|29.76|27.76|0
1640970000000|2021-12-31 17:00:00|29.86|27.86|30.26|28.26|30.36|28.36|29.41|27.41|0
1640970300000|2021-12-31 17:05:00|30.21|28.21|30.11|28.11|30.46|28.46|30.11|28.11|0
1640970600000|2021-12-31 17:10:00|30.16|28.16|29.9|27.9|30.31|28.31|29.71|27.71|0
1640970900000|2021-12-31 17:15:00|29.85|27.85|29.26|27.26|29.85|27.85|29.11|27.11|0
1640971200000|2021-12-31 17:20:00|29.21|27.21|29.65|27.65|29.75|27.75|29.11|27.11|0
1640971500000|2021-12-31 17:25:00|29.6|27.6|29.5|27.5|29.95|27.95|29.5|27.5|0
1640971800000|2021-12-31 17:30:00|29.55|27.55|29.45|27.45|29.65|27.65|29.35|27.35|0
1640972100000|2021-12-31 17:35:00|29.5|27.5|30.5|28.5|30.5|28.5|29.45|27.45|0
1640972400000|2021-12-31 17:40:00|30.45|28.45|30.5|28.5|30.6|28.6|30.45|28.45|0
1640972700000|2021-12-31 17:45:00|30.55|28.55|30.14|28.14|30.55|28.55|30.09|28.09|0
1640973000000|2021-12-31 17:50:00|30.19|28.19|30.55|28.55|30.6|28.6|30.19|28.19|0
1640973300000|2021-12-31 17:55:00|30.5|28.5|31.03|29.03|31.71|29.71|30.5|28.5|0
1640973600000|2021-12-31 18:00:00|31.14|29.14|31.19|29.19|31.29|29.29|30.88|28.88|0
1640973900000|2021-12-31 18:05:00|31.24|29.24|31.18|29.18|31.5|29.5|31.08|29.08|0
1640974200000|2021-12-31 18:10:00|31.13|29.13|31.13|29.13|31.34|29.34|31.08|29.08|0
1640974500000|2021-12-31 18:15:00|31.08|29.08|30.97|28.97|31.29|29.29|30.87|28.87|0
1640974800000|2021-12-31 18:20:00|30.92|28.92|31.13|29.13|31.39|29.39|30.87|28.87|0
1640975100000|2021-12-31 18:25:00|31.08|29.08|31.39|29.39|31.44|29.44|31.02|29.02|0
1640975400000|2021-12-31 18:30:00|31.44|29.44|31.65|29.65|31.75|29.75|30.92|28.92|0
1640975700000|2021-12-31 18:35:00|31.59|29.59|31.17|29.17|31.75|29.75|31.17|29.17|0
1640976000000|2021-12-31 18:40:00|31.23|29.23|30.71|28.71|31.23|29.23|30.71|28.71|0
1640976300000|2021-12-31 18:45:00|30.66|28.66|30.76|28.76|30.86|28.86|30.55|28.55|0
1640976600000|2021-12-31 18:50:00|30.71|28.71|31.01|29.01|31.01|29.01|30.6|28.6|0
1640976900000|2021-12-31 18:55:00|30.96|28.96|31.43|29.43|31.43|29.43|30.96|28.96|0
1640977200000|2021-12-31 19:00:00|31.48|29.48|31.64|29.64|31.79|29.79|31.27|29.27|0
1640977500000|2021-12-31 19:05:00|31.69|29.69|30.33|28.33|31.79|29.79|30.3|28.3|0
1640977800000|2021-12-31 19:10:00|30.28|28.28|30.07|28.07|30.43|28.43|29.97|27.97|0
1640978100000|2021-12-31 19:15:00|30.02|28.02|29.46|27.46|30.07|28.07|29.36|27.36|0
1640978400000|2021-12-31 19:20:00|29.41|27.41|29.31|27.31|29.66|27.66|29.26|27.26|0
1640978700000|2021-12-31 19:25:00|29.36|27.36|29.66|27.66|29.81|27.81|29.26|27.26|0
1640979000000|2021-12-31 19:30:00|29.71|27.71|29.86|27.86|30.17|28.17|29.63|27.63|0
1640979300000|2021-12-31 19:35:00|29.81|27.81|30.06|28.06|30.06|28.06|29.66|27.66|0
1640979600000|2021-12-31 19:40:00|30.01|28.01|29.96|27.96|30.16|28.16|29.86|27.86|0
1640979900000|2021-12-31 19:45:00|29.91|27.91|29.7|27.7|30.01|28.01|29.55|27.55|0
1640980200000|2021-12-31 19:50:00|29.75|27.75|29.45|27.45|29.85|27.85|29.45|27.45|0
1640980500000|2021-12-31 19:55:00|29.5|27.5|29.4|27.4|29.6|27.6|29.05|27.05|0
1640980800000|2021-12-31 20:00:00|29.35|27.35|30|28|30.36|28.36|29.35|27.35|0
1640981100000|2021-12-31 20:05:00|29.95|27.95|29.9|27.9|30.05|28.05|29.65|27.65|0
1640981400000|2021-12-31 20:10:00|29.95|27.95|29.49|27.49|30.15|28.15|29.44|27.44|0
1640981700000|2021-12-31 20:15:00|29.44|27.44|30|28|30|28|29.29|27.29|0
1640982000000|2021-12-31 20:20:00|29.95|27.95|29.89|27.89|29.95|27.95|29.49|27.49|0
1640982300000|2021-12-31 20:25:00|29.84|27.84|30.46|28.46|30.66|28.66|29.79|27.79|0
1640982600000|2021-12-31 20:30:00|30.51|28.51|29.69|27.69|30.77|28.77|29.59|27.59|0
1640982900000|2021-12-31 20:35:00|29.74|27.74|29.89|27.89|29.89|27.89|29.53|27.53|0
1640983200000|2021-12-31 20:40:00|29.94|27.94|30.45|28.45|30.5|28.5|29.84|27.84|0
1640983500000|2021-12-31 20:45:00|30.4|28.4|29.99|27.99|30.97|28.97|29.99|27.99|0
1640983800000|2021-12-31 20:50:00|29.96|27.96|27.62|25.62|29.96|27.96|27.57|25.57|0
1640984100000|2021-12-31 20:55:00|27.57|25.57|27.09|25.09|27.95|25.95|27.09|25.09|0
1640984400000|2021-12-31 21:00:00|27.24|25.24|28.14|26.14|28.73|26.73|27.24|25.24|0
1640984700000|2021-12-31 21:05:00|28.09|26.09|28.04|26.04|28.24|26.24|27.9|25.9|0
1640985000000|2021-12-31 21:10:00|28.09|26.09|28.38|26.38|28.38|26.38|27.9|25.9|0
1641197100000|2022-01-03 08:05:00|29.96|27.96|29.75|27.75|30.16|28.16|29.75|27.75|0
1641197400000|2022-01-03 08:10:00|29.8|27.8|30|28|30|28|29.7|27.7|0
1641197700000|2022-01-03 08:15:00|30.03|28.03|30|28|30.37|28.37|30|28|0
1641198000000|2022-01-03 08:20:00|30.11|28.11|30.16|28.16|30.26|28.26|30|28|0
1641198300000|2022-01-03 08:25:00|30.1|28.1|30.26|28.26|30.26|28.26|30.05|28.05|0
1641198600000|2022-01-03 08:30:00|30.31|28.31|30.1|28.1|30.31|28.31|30.05|28.05|0
1641198900000|2022-01-03 08:35:00|30.13|28.13|30.31|28.31|30.41|28.41|30.1|28.1|0
1641199200000|2022-01-03 08:40:00|30.28|28.28|30.15|28.15|30.36|28.36|30.1|28.1|0
1641199500000|2022-01-03 08:45:00|30.2|28.2|29.94|27.94|30.25|28.25|29.94|27.94|0
1641199800000|2022-01-03 08:50:00|29.99|27.99|29.63|27.63|29.99|27.99|29.58|27.58|0
1641200100000|2022-01-03 08:55:00|29.61|27.61|29.63|27.63|29.78|27.78|29.5|27.5|0
1641200400000|2022-01-03 09:00:00|29.68|27.68|29.53|27.53|29.89|27.89|29.43|27.43|0
1641200700000|2022-01-03 09:05:00|29.55|27.55|29.37|27.37|29.55|27.55|29.17|27.17|0
1641201000000|2022-01-03 09:10:00|29.32|27.32|30.04|28.04|30.09|28.09|29.32|27.32|0
1641201300000|2022-01-03 09:15:00|30.06|28.06|29.6|27.6|30.09|28.09|29.52|27.52|0
1641201600000|2022-01-03 09:20:00|29.62|27.62|30.03|28.03|30.03|28.03|29.62|27.62|0
1641201900000|2022-01-03 09:25:00|29.98|27.98|29.98|27.98|30.16|28.16|29.82|27.82|0
1641202200000|2022-01-03 09:30:00|30.03|28.03|30.1|28.1|30.13|28.13|29.82|27.82|0
1641202500000|2022-01-03 09:35:00|30.08|28.08|30|28|30.18|28.18|29.92|27.92|0
1641202800000|2022-01-03 09:40:00|29.92|27.92|30.02|28.02|30.08|28.08|29.82|27.82|0
1641203100000|2022-01-03 09:45:00|30|28|30.33|28.33|30.33|28.33|29.92|27.92|0
1641203400000|2022-01-03 09:50:00|30.28|28.28|30.59|28.59|30.75|28.75|30.28|28.28|0
1641203700000|2022-01-03 09:55:00|30.62|28.62|30.91|28.91|30.96|28.96|30.54|28.54|0
1641204000000|2022-01-03 10:00:00|30.96|28.96|30.75|28.75|30.96|28.96|30.67|28.67|0
1641204300000|2022-01-03 10:05:00|30.77|28.77|30.9|28.9|30.9|28.9|30.75|28.75|0
1641204600000|2022-01-03 10:10:00|30.88|28.88|31.22|29.22|31.22|29.22|30.85|28.85|0
1641204900000|2022-01-03 10:15:00|31.27|29.27|31.22|29.22|31.43|29.43|31.16|29.16|0
1641205200000|2022-01-03 10:20:00|31.27|29.27|31.51|29.51|31.75|29.75|31.27|29.27|0
1641205500000|2022-01-03 10:25:00|31.54|29.54|31.86|29.86|31.86|29.86|31.54|29.54|0
1641205800000|2022-01-03 10:30:00|31.8|29.8|31.69|29.69|31.83|29.83|31.59|29.59|0
1641206100000|2022-01-03 10:35:00|31.75|29.75|31.8|29.8|31.91|29.91|31.64|29.64|0
1641206400000|2022-01-03 10:40:00|31.75|29.75|31.8|29.8|31.8|29.8|31.69|29.69|0
1641206700000|2022-01-03 10:45:00|31.77|29.77|31.77|29.77|31.8|29.8|31.74|29.74|0
1641207000000|2022-01-03 10:50:00|31.8|29.8|31.79|29.79|31.85|29.85|31.63|29.63|0
1641207300000|2022-01-03 10:55:00|31.85|29.85|31.95|29.95|32.01|30.01|31.79|29.79|0
1641207600000|2022-01-03 11:00:00|32.01|30.01|32.39|30.39|32.47|30.47|32.01|30.01|0
1641207900000|2022-01-03 11:05:00|32.44|30.44|32.44|30.44|32.61|30.61|32.39|30.39|0
1641208200000|2022-01-03 11:10:00|32.5|30.5|32.38|30.38|32.66|30.66|32.38|30.38|0
1641208500000|2022-01-03 11:15:00|32.44|30.44|32.55|30.55|32.55|30.55|32.38|30.38|0
1641208800000|2022-01-03 11:20:00|32.6|30.6|32.66|30.66|32.71|30.71|32.6|30.6|0
1641209100000|2022-01-03 11:25:00|32.71|30.71|32.38|30.38|32.77|30.77|32.22|30.22|0
1641209400000|2022-01-03 11:30:00|32.41|30.41|32.54|30.54|32.62|30.62|32.38|30.38|0
1641209700000|2022-01-03 11:35:00|32.51|30.51|32.65|30.65|32.71|30.71|32.38|30.38|0
1641210000000|2022-01-03 11:40:00|32.6|30.6|32.48|30.48|32.6|30.6|32.37|30.37|0
1641210300000|2022-01-03 11:45:00|32.46|30.46|32.43|30.43|32.48|30.48|32.32|30.32|0
1641210600000|2022-01-03 11:50:00|32.37|30.37|32.48|30.48|32.59|30.59|32.37|30.37|0
1641210900000|2022-01-03 11:55:00|32.51|30.51|32.64|30.64|32.7|30.7|32.48|30.48|0
1641211200000|2022-01-03 12:00:00|32.59|30.59|32.37|30.37|32.59|30.59|32.31|30.31|0
1641211500000|2022-01-03 12:05:00|32.26|30.26|31.93|29.93|32.34|30.34|31.93|29.93|0
1641211800000|2022-01-03 12:10:00|31.98|29.98|32.12|30.12|32.25|30.25|31.93|29.93|0
1641212100000|2022-01-03 12:15:00|32.09|30.09|32.25|30.25|32.31|30.31|32.09|30.09|0
1641212400000|2022-01-03 12:20:00|32.2|30.2|31.92|29.92|32.31|30.31|31.92|29.92|0
1641212700000|2022-01-03 12:25:00|31.95|29.95|31.98|29.98|32.2|30.2|31.82|29.82|0
1641213000000|2022-01-03 12:30:00|31.92|29.92|31.81|29.81|31.92|29.92|31.54|29.54|0
1641213300000|2022-01-03 12:35:00|31.78|29.78|31.87|29.87|31.87|29.87|31.65|29.65|0
1641213600000|2022-01-03 12:40:00|31.81|29.81|31.65|29.65|31.97|29.97|31.65|29.65|0
1641213900000|2022-01-03 12:45:00|31.7|29.7|31.51|29.51|31.7|29.7|31.17|29.17|0
1641214200000|2022-01-03 12:50:00|31.54|29.54|31.54|29.54|31.7|29.7|31.48|29.48|0
1641214500000|2022-01-03 12:55:00|31.43|29.43|31.27|29.27|31.48|29.48|31.21|29.21|0
1641214800000|2022-01-03 13:00:00|31.16|29.16|31.43|29.43|31.43|29.43|31.16|29.16|0
1641215100000|2022-01-03 13:05:00|31.37|29.37|31.32|29.32|31.43|29.43|31.11|29.11|0
1641215400000|2022-01-03 13:10:00|31.37|29.37|31.26|29.26|31.37|29.37|31.21|29.21|0
1641215700000|2022-01-03 13:15:00|31.21|29.21|29.56|27.56|31.4|29.4|29.33|27.33|0
1641216000000|2022-01-03 13:20:00|29.51|27.51|29.66|27.66|29.66|27.66|29.45|27.45|0
1641216300000|2022-01-03 13:25:00|29.71|27.71|29.76|27.76|29.81|27.81|29.5|27.5|0
1641216600000|2022-01-03 13:30:00|29.71|27.71|29.35|27.35|29.86|27.86|29.19|27.19|0
1641216900000|2022-01-03 13:35:00|29.32|27.32|29.34|27.34|29.55|27.55|29.29|27.29|0
1641217200000|2022-01-03 13:40:00|29.29|27.29|29.19|27.19|29.4|27.4|29.04|27.04|0
1641217500000|2022-01-03 13:45:00|29.14|27.14|29.5|27.5|29.5|27.5|29.14|27.14|0
1641217800000|2022-01-03 13:50:00|29.44|27.44|29.34|27.34|29.55|27.55|29.24|27.24|0
1641218100000|2022-01-03 13:55:00|29.36|27.36|27.83|25.83|29.39|27.39|27.83|25.83|0
1641218400000|2022-01-03 14:00:00|27.92|25.92|27.73|25.73|28.07|26.07|27.38|25.38|0
1641218700000|2022-01-03 14:05:00|27.77|25.77|27.97|25.97|27.97|25.97|27.28|25.28|0
1641219000000|2022-01-03 14:10:00|28.02|26.02|28.22|26.22|28.22|26.22|27.72|25.72|0
1641219300000|2022-01-03 14:15:00|28.17|26.17|28.37|26.37|28.47|26.47|27.82|25.82|0
1641219600000|2022-01-03 14:20:00|28.34|26.34|28.16|26.16|28.34|26.34|27.97|25.97|0
1641219900000|2022-01-03 14:25:00|28.11|26.11|27.33|25.33|28.21|26.21|27.28|25.28|0
1641220200000|2022-01-03 14:30:00|27.42|25.42|28.92|26.92|29.02|27.02|27.37|25.37|0
1641220500000|2022-01-03 14:35:00|28.81|26.81|29.07|27.07|30.1|28.1|28.56|26.56|0
1641220800000|2022-01-03 14:40:00|29.38|27.38|28.79|26.79|29.48|27.48|28.66|26.66|0
1641221100000|2022-01-03 14:45:00|29.12|27.12|27.51|25.51|29.12|27.12|24.37|22.37|0
1641221400000|2022-01-03 14:50:00|27.65|25.65|27.21|25.21|28.69|26.69|25.8|23.8|0
1641221700000|2022-01-03 14:55:00|27.35|25.35|27.16|25.16|28.31|26.31|26.6|24.6|0
1641222000000|2022-01-03 15:00:00|27.21|25.21|27.73|25.73|28.68|26.68|26.97|24.97|0
1641222300000|2022-01-03 15:05:00|27.68|25.68|27.73|25.73|28.26|26.26|27.21|25.21|0
1641222600000|2022-01-03 15:10:00|27.78|25.78|29.5|27.5|29.6|27.6|27.78|25.78|0
1641222900000|2022-01-03 15:15:00|29.37|27.37|29.59|27.59|30.1|28.1|28.95|26.95|0
1641223200000|2022-01-03 15:20:00|29.49|27.49|29.64|27.64|29.75|27.75|28.4|26.4|0
1641223500000|2022-01-03 15:25:00|29.69|27.69|30.72|28.72|30.72|28.72|29.39|27.39|0
1641223800000|2022-01-03 15:30:00|30.77|28.77|29.29|27.29|30.82|28.82|28.5|26.5|0
1641224100000|2022-01-03 15:35:00|29.34|27.34|28.69|26.69|29.59|27.59|27.95|25.95|0
1641224400000|2022-01-03 15:40:00|28.66|26.66|28.44|26.44|29.31|27.31|28.24|26.24|0
1641224700000|2022-01-03 15:45:00|28.39|26.39|29.18|27.18|29.38|27.38|28.19|26.19|0
1641225000000|2022-01-03 15:50:00|29.23|27.23|28.88|26.88|29.28|27.28|28.58|26.58|0
1641225300000|2022-01-03 15:55:00|28.93|26.93|28.93|26.93|29.18|27.18|28.43|26.43|0
1641225600000|2022-01-03 16:00:00|28.98|26.98|28.63|26.63|29.13|27.13|28.24|26.24|0
1641225900000|2022-01-03 16:05:00|28.58|26.58|27.94|25.94|28.93|26.93|27.7|25.7|0
1641226200000|2022-01-03 16:10:00|27.89|25.89|27.17|25.17|27.99|25.99|27.08|25.08|0
1641226500000|2022-01-03 16:15:00|27.22|25.22|27.22|25.22|27.5|25.5|26.84|24.84|0
1641226800000|2022-01-03 16:20:00|27.17|25.17|27.69|25.69|27.84|25.84|26.84|24.84|0
1641227100000|2022-01-03 16:25:00|27.65|25.65|27.69|25.69|27.79|25.79|27.21|25.21|0
1641227400000|2022-01-03 16:30:00|27.55|25.55|27.02|25.02|27.6|25.6|26.93|24.93|0
1641227700000|2022-01-03 16:35:00|27.07|25.07|25.86|23.86|27.16|25.16|25.72|23.72|0
1641228000000|2022-01-03 16:40:00|25.91|23.91|27.3|25.3|27.3|25.3|25.91|23.91|0
1641228300000|2022-01-03 16:45:00|27.26|25.26|27.59|25.59|28.22|26.22|27.07|25.07|0
1641228600000|2022-01-03 16:50:00|27.35|25.35|27.37|25.37|27.78|25.78|26.83|24.83|0
1641228900000|2022-01-03 16:55:00|27.4|25.4|26.77|24.77|27.68|25.68|26.53|24.53|0
1641229200000|2022-01-03 17:00:00|26.72|24.72|26.81|24.81|26.91|24.91|26.16|24.16|0
1641229500000|2022-01-03 17:05:00|26.76|24.76|27|25|27.14|25.14|26.34|24.34|0
1641229800000|2022-01-03 17:10:00|27.05|25.05|27.19|25.19|27.19|25.19|26.48|24.48|0
1641230100000|2022-01-03 17:15:00|27.14|25.14|27.21|25.21|27.28|25.28|26.85|24.85|0
1641230400000|2022-01-03 17:20:00|27.19|25.19|27.81|25.81|27.96|25.96|27.19|25.19|0
1641230700000|2022-01-03 17:25:00|27.79|25.79|27.81|25.81|27.86|25.86|27.52|25.52|0
1641231000000|2022-01-03 17:30:00|27.86|25.86|27.57|25.57|27.86|25.86|27.42|25.42|0
1641231300000|2022-01-03 17:35:00|27.61|25.61|27.37|25.37|27.71|25.71|27.23|25.23|0
1641231600000|2022-01-03 17:40:00|27.32|25.32|27.27|25.27|27.47|25.47|26.94|24.94|0
1641231900000|2022-01-03 17:45:00|27.37|25.37|27.51|25.51|27.61|25.61|27.37|25.37|0
1641232200000|2022-01-03 17:50:00|27.56|25.56|27.08|25.08|27.8|25.8|27.08|25.08|0
1641232500000|2022-01-03 17:55:00|27.13|25.13|27.13|25.13|27.32|25.32|27.03|25.03|0
1641232800000|2022-01-03 18:00:00|27.17|25.17|27.22|25.22|27.27|25.27|26.79|24.79|0
1641233100000|2022-01-03 18:05:00|27.27|25.27|26.89|24.89|27.27|25.27|26.84|24.84|0
1641233400000|2022-01-03 18:10:00|26.84|24.84|27.75|25.75|28.14|26.14|26.65|24.65|0
1641233700000|2022-01-03 18:15:00|27.7|25.7|27.84|25.84|28.09|26.09|27.6|25.6|0
1641234000000|2022-01-03 18:20:00|27.89|25.89|27.94|25.94|28.18|26.18|27.89|25.89|0
1641234300000|2022-01-03 18:25:00|27.99|25.99|28.03|26.03|28.28|26.28|27.94|25.94|0
1641234600000|2022-01-03 18:30:00|28.13|26.13|27.84|25.84|28.28|26.28|27.69|25.69|0
1641234900000|2022-01-03 18:35:00|27.89|25.89|27.88|25.88|28.03|26.03|27.79|25.79|0
1641235200000|2022-01-03 18:40:00|27.84|25.84|28.67|26.67|28.72|26.72|27.74|25.74|0
1641235500000|2022-01-03 18:45:00|28.72|26.72|28.67|26.67|28.72|26.72|28.32|26.32|0
1641235800000|2022-01-03 18:50:00|28.72|26.72|29.22|27.22|29.22|27.22|28.67|26.67|0
1641236100000|2022-01-03 18:55:00|29.27|27.27|29.37|27.37|29.42|27.42|29.07|27.07|0
1641236400000|2022-01-03 19:00:00|29.32|27.32|29.32|27.32|29.63|27.63|29.12|27.12|0
1641236700000|2022-01-03 19:05:00|29.27|27.27|29.88|27.88|30.03|28.03|29.12|27.12|0
1641237000000|2022-01-03 19:10:00|29.83|27.83|29.72|27.72|29.93|27.93|29.62|27.62|0
1641237300000|2022-01-03 19:15:00|29.67|27.67|29.72|27.72|29.98|27.98|29.47|27.47|0
1641237600000|2022-01-03 19:20:00|29.77|27.77|28.4|26.4|29.82|27.82|28.35|26.35|0
1641237900000|2022-01-03 19:25:00|28.45|26.45|28.8|26.8|28.8|26.8|28.35|26.35|0
1641238200000|2022-01-03 19:30:00|28.75|26.75|28.55|26.55|29|27|28.55|26.55|0
1641238500000|2022-01-03 19:35:00|28.6|26.6|29.05|27.05|29.05|27.05|28.5|26.5|0
1641238800000|2022-01-03 19:40:00|29.2|27.2|30.19|28.19|30.29|28.29|29.2|27.2|0
1641239100000|2022-01-03 19:45:00|30.13|28.13|29.92|27.92|30.34|28.34|29.77|27.77|0
1641239400000|2022-01-03 19:50:00|29.98|27.98|29.77|27.77|30.13|28.13|29.66|27.66|0
1641239700000|2022-01-03 19:55:00|29.71|27.71|29.4|27.4|29.71|27.71|29.3|27.3|0
1641240000000|2022-01-03 20:00:00|29.35|27.35|29.56|27.56|29.71|27.71|28.99|26.99|0
1641240300000|2022-01-03 20:05:00|29.5|27.5|29.55|27.55|29.66|27.66|29.2|27.2|0
1641240600000|2022-01-03 20:10:00|29.5|27.5|29.71|27.71|29.91|27.91|29.5|27.5|0
1641240900000|2022-01-03 20:15:00|29.76|27.76|29.65|27.65|29.91|27.91|29.4|27.4|0
1641241200000|2022-01-03 20:20:00|29.76|27.76|29.55|27.55|30.02|28.02|29.5|27.5|0
1641241500000|2022-01-03 20:25:00|29.6|27.6|29.7|27.7|29.91|27.91|29.5|27.5|0
1641241800000|2022-01-03 20:30:00|29.75|27.75|29.96|27.96|30.01|28.01|29.49|27.49|0
1641242100000|2022-01-03 20:35:00|30.01|28.01|29.75|27.75|30.43|28.43|29.54|27.54|0
1641242400000|2022-01-03 20:40:00|29.7|27.7|28.78|26.78|29.8|27.8|28.23|26.23|0
1641242700000|2022-01-03 20:45:00|28.73|26.73|30.32|28.32|30.32|28.32|28.63|26.63|0
1641243000000|2022-01-03 20:50:00|29.85|27.85|29.9|27.9|30.37|28.37|29.18|27.18|0
1641243300000|2022-01-03 20:55:00|29.95|27.95|30.37|28.37|30.48|28.48|29.23|27.23|0
1641243600000|2022-01-03 21:00:00|30.53|28.53|30.53|28.53|30.53|28.53|30.16|28.16|0
1641243900000|2022-01-03 21:05:00|30.58|28.58|29.32|27.32|30.69|28.69|29.32|27.32|0
1641244200000|2022-01-03 21:10:00|29.26|27.26|29.01|27.01|29.37|27.37|28.9|26.9|0
1641244500000|2022-01-03 21:15:00|29.41|26.81|29.72|27.12|29.72|27.12|29.41|26.81|0
1641244800000|2022-01-03 21:20:00|29.77|27.17|29.77|27.17|29.92|27.32|29.72|27.12|0
1641245100000|2022-01-03 21:25:00|29.72|27.12|29.61|27.01|29.87|27.27|29.56|26.96|0
1641245400000|2022-01-03 21:30:00|29.66|27.06|29.66|27.06|29.71|27.11|29.61|27.01|0
1641245700000|2022-01-03 21:35:00|29.61|27.01|29.87|27.27|29.92|27.32|29.61|27.01|0
1641246000000|2022-01-03 21:40:00|29.81|27.21|29.6|27|29.84|27.24|29.55|26.95|0
1641246300000|2022-01-03 21:45:00|29.66|27.06|29.19|26.59|29.66|27.06|29.19|26.59|0
1641246600000|2022-01-03 21:50:00|29.24|26.64|29.29|26.69|29.29|26.69|29.19|26.59|0
1641246900000|2022-01-03 21:55:00|29.32|26.72|29.26|26.66|29.34|26.74|29.19|26.59|0
1641247200000|2022-01-03 22:00:00|29.25|26.65|29.33|26.73|29.33|26.73|29.25|26.65|0
1641247500000|2022-01-03 22:05:00|29.34|26.74|29.37|26.77|29.37|26.77|29.33|26.73|0
1641247800000|2022-01-03 22:10:00|29.36|26.76|29.35|26.75|29.36|26.76|29.34|26.74|0
1641248100000|2022-01-03 22:15:00|29.36|26.76|29.37|26.77|29.37|26.77|29.31|26.71|0
1641248400000|2022-01-03 22:20:00|29.32|26.72|29.4|26.8|29.4|26.8|29.32|26.72|0
1641248700000|2022-01-03 22:25:00|29.36|26.76|29.4|26.8|29.4|26.8|29.36|26.76|0
1641249000000|2022-01-03 22:30:00|29.38|26.78|29.4|26.8|29.4|26.8|29.36|26.76|0
1641249300000|2022-01-03 22:35:00|29.39|26.79|29.36|26.76|29.41|26.81|29.36|26.76|0
1641249600000|2022-01-03 22:40:00|29.35|26.75|29.35|26.75|29.35|26.75|29.35|26.75|0
1641249900000|2022-01-03 22:45:00|29.3|26.7|29.31|26.71|29.32|26.72|29.29|26.69|0
1641250200000|2022-01-03 22:50:00|29.32|26.72|29.37|26.77|29.38|26.78|29.32|26.72|0
1641250500000|2022-01-03 22:55:00|29.38|26.78|29.39|26.79|29.4|26.8|29.33|26.73|0
1641250800000|2022-01-03 23:00:00|29.35|26.75|29.37|26.77|29.6|27|29.27|26.67|0
1641251100000|2022-01-03 23:05:00|29.42|26.82|29.52|26.92|29.58|26.98|29.37|26.77|0
1641251400000|2022-01-03 23:10:00|29.58|26.98|29.63|27.03|29.73|27.13|29.42|26.82|0
1641251700000|2022-01-03 23:15:00|29.65|27.05|29.52|26.92|29.68|27.08|29.44|26.84|0
1641252000000|2022-01-03 23:20:00|29.57|26.97|29.42|26.82|29.68|27.08|29.37|26.77|0
1641252300000|2022-01-03 23:25:00|29.44|26.84|29.26|26.66|29.44|26.84|29.26|26.66|0
1641252600000|2022-01-03 23:30:00|29.31|26.71|29.31|26.71|29.31|26.71|28.95|26.35|0
1641252900000|2022-01-03 23:35:00|29.26|26.66|29.05|26.45|29.26|26.66|28.95|26.35|0
1641253200000|2022-01-03 23:40:00|29.08|26.48|29.31|26.71|29.31|26.71|29|26.4|0
1641253500000|2022-01-03 23:45:00|29.36|26.76|29.15|26.55|29.36|26.76|29.05|26.45|0
1641253800000|2022-01-03 23:50:00|29.1|26.5|29.05|26.45|29.12|26.52|28.9|26.3|0
1641254100000|2022-01-03 23:55:00|29.02|26.42|28.89|26.29|29.1|26.5|28.74|26.14|0
1641254400000|2022-01-04 00:00:00|28.94|26.34|28.92|26.32|29.04|26.44|28.54|25.94|0
1641254700000|2022-01-04 00:05:00|28.86|26.26|28.74|26.14|28.86|26.26|28.64|26.04|0
1641255000000|2022-01-04 00:10:00|28.69|26.09|28.84|26.24|28.94|26.34|28.69|26.09|0
1641255300000|2022-01-04 00:15:00|28.89|26.29|28.89|26.29|28.94|26.34|28.58|25.98|0
1641255600000|2022-01-04 00:20:00|28.86|26.26|28.73|26.13|28.94|26.34|28.68|26.08|0
1641255900000|2022-01-04 00:25:00|28.78|26.18|28.76|26.16|28.93|26.33|28.73|26.13|0
1641256200000|2022-01-04 00:30:00|28.73|26.13|28.78|26.18|28.88|26.28|28.65|26.05|0
1641256500000|2022-01-04 00:35:00|28.75|26.15|28.78|26.18|28.88|26.28|28.68|26.08|0
1641256800000|2022-01-04 00:40:00|28.73|26.13|28.78|26.18|28.83|26.23|28.55|25.95|0
1641257100000|2022-01-04 00:45:00|28.83|26.23|29.13|26.53|29.13|26.53|28.83|26.23|0
1641257400000|2022-01-04 00:50:00|29.18|26.58|29.28|26.68|29.34|26.74|29.08|26.48|0
1641257700000|2022-01-04 00:55:00|29.23|26.63|29.18|26.58|29.46|26.86|29.13|26.53|0
1641258000000|2022-01-04 01:00:00|29.13|26.53|28.87|26.27|29.13|26.53|28.77|26.17|0
1641258300000|2022-01-04 01:05:00|28.92|26.32|29.25|26.65|29.28|26.68|28.92|26.32|0
1641258600000|2022-01-04 01:10:00|29.28|26.68|29.43|26.83|29.43|26.83|29.07|26.47|0
1641258900000|2022-01-04 01:15:00|29.38|26.78|29.33|26.73|29.59|26.99|29.33|26.73|0
1641259200000|2022-01-04 01:20:00|29.28|26.68|29.43|26.83|29.48|26.88|29.28|26.68|0
1641259500000|2022-01-04 01:25:00|29.45|26.85|29.37|26.77|29.5|26.9|29.32|26.72|0
1641259800000|2022-01-04 01:30:00|29.32|26.72|29.17|26.57|29.37|26.77|29.17|26.57|0
1641260100000|2022-01-04 01:35:00|29.22|26.62|29.4|26.8|29.47|26.87|29.17|26.57|0
1641260400000|2022-01-04 01:40:00|29.37|26.77|29.42|26.82|29.53|26.93|29.27|26.67|0
1641260700000|2022-01-04 01:45:00|29.47|26.87|29.32|26.72|29.63|27.03|29.32|26.72|0
1641261000000|2022-01-04 01:50:00|29.37|26.77|29.21|26.61|29.39|26.79|29.16|26.56|0
1641261300000|2022-01-04 01:55:00|29.24|26.64|29.16|26.56|29.37|26.77|29.16|26.56|0
1641261600000|2022-01-04 02:00:00|29.21|26.61|29.13|26.53|29.36|26.76|29.13|26.53|0
1641261900000|2022-01-04 02:05:00|29.11|26.51|29.16|26.56|29.31|26.71|29.05|26.45|0
1641262200000|2022-01-04 02:10:00|29.18|26.58|29.26|26.66|29.31|26.71|29.18|26.58|0
1641262500000|2022-01-04 02:15:00|29.28|26.68|29.31|26.71|29.46|26.86|29.26|26.66|0
1641262800000|2022-01-04 02:20:00|29.26|26.66|29.41|26.81|29.46|26.86|29.2|26.6|0
1641263100000|2022-01-04 02:25:00|29.38|26.78|29.46|26.86|29.46|26.86|29.3|26.7|0
1641263400000|2022-01-04 02:30:00|29.41|26.81|29.4|26.8|29.46|26.86|29.25|26.65|0
1641263700000|2022-01-04 02:35:00|29.38|26.78|29.45|26.85|29.51|26.91|29.25|26.65|0
1641264000000|2022-01-04 02:40:00|29.4|26.8|29.56|26.96|29.56|26.96|29.4|26.8|0
1641264300000|2022-01-04 02:45:00|29.61|27.01|29.55|26.95|29.66|27.06|29.45|26.85|0
1641264600000|2022-01-04 02:50:00|29.61|27.01|29.81|27.21|29.81|27.21|29.58|26.98|0
1641264900000|2022-01-04 02:55:00|29.76|27.16|30.07|27.47|30.13|27.53|29.71|27.11|0
1641265200000|2022-01-04 03:00:00|30.1|27.5|29.86|27.26|30.18|27.58|29.81|27.21|0
1641265500000|2022-01-04 03:05:00|29.81|27.21|29.76|27.16|29.86|27.26|29.68|27.08|0
1641265800000|2022-01-04 03:10:00|29.7|27.1|29.75|27.15|29.81|27.21|29.7|27.1|0
1641266100000|2022-01-04 03:15:00|29.81|27.21|29.96|27.36|29.96|27.36|29.81|27.21|0
1641266400000|2022-01-04 03:20:00|30.01|27.41|30.22|27.62|30.27|27.67|29.96|27.36|0
1641266700000|2022-01-04 03:25:00|30.17|27.57|30.17|27.57|30.27|27.67|30.17|27.57|0
1641267000000|2022-01-04 03:30:00|30.22|27.62|30.24|27.64|30.27|27.67|30.11|27.51|0
1641267300000|2022-01-04 03:35:00|30.27|27.67|30.22|27.62|30.27|27.67|30.11|27.51|0
1641267600000|2022-01-04 03:40:00|30.24|27.64|30.37|27.77|30.37|27.77|30.22|27.62|0
1641267900000|2022-01-04 03:45:00|30.32|27.72|30.32|27.72|30.43|27.83|30.32|27.72|0
1641268200000|2022-01-04 03:50:00|30.27|27.67|30.16|27.56|30.27|27.67|30.16|27.56|0
1641268500000|2022-01-04 03:55:00|30.18|27.58|30.26|27.66|30.32|27.72|30.16|27.56|0
1641268800000|2022-01-04 04:00:00|30.32|27.72|30.31|27.71|30.37|27.77|30.26|27.66|0
1641269100000|2022-01-04 04:05:00|30.26|27.66|30.36|27.76|30.36|27.76|30.21|27.61|0
1641269400000|2022-01-04 04:10:00|30.31|27.71|30.36|27.76|30.36|27.76|30.31|27.71|0
1641269700000|2022-01-04 04:15:00|30.31|27.71|30.47|27.87|30.47|27.87|30.31|27.71|0
1641270000000|2022-01-04 04:20:00|30.52|27.92|30.95|28.35|30.95|28.35|30.52|27.92|0
1641270300000|2022-01-04 04:25:00|30.89|28.29|30.97|28.37|31|28.4|30.79|28.19|0
1641270600000|2022-01-04 04:30:00|30.94|28.34|30.94|28.34|31.05|28.45|30.94|28.34|0
1641270900000|2022-01-04 04:35:00|31|28.4|30.94|28.34|31|28.4|30.89|28.29|0
1641271200000|2022-01-04 04:40:00|30.89|28.29|30.94|28.34|30.99|28.39|30.89|28.29|0
1641271500000|2022-01-04 04:45:00|30.99|28.39|31.05|28.45|31.1|28.5|30.94|28.34|0
1641271800000|2022-01-04 04:50:00|31.04|28.44|31.31|28.71|31.31|28.71|31.04|28.44|0
1641272100000|2022-01-04 04:55:00|31.26|28.66|31.2|28.6|31.26|28.66|31.2|28.6|0
1641272400000|2022-01-04 05:00:00|31.26|28.66|31.26|28.66|31.37|28.77|31.2|28.6|0
1641272700000|2022-01-04 05:05:00|31.31|28.71|31.31|28.71|31.31|28.71|31.25|28.65|0
1641273000000|2022-01-04 05:10:00|31.36|28.76|31.42|28.82|31.47|28.87|31.31|28.71|0
1641273300000|2022-01-04 05:15:00|31.41|28.81|31.69|29.09|31.69|29.09|31.33|28.73|0
1641273600000|2022-01-04 05:20:00|31.63|29.03|31.74|29.14|31.74|29.14|31.63|29.03|0
1641273900000|2022-01-04 05:25:00|31.68|29.08|31.79|29.19|31.79|29.19|31.57|28.97|0
1641274200000|2022-01-04 05:30:00|31.74|29.14|31.74|29.14|31.79|29.19|31.63|29.03|0
1641274500000|2022-01-04 05:35:00|31.79|29.19|31.79|29.19|31.85|29.25|31.73|29.13|0
1641274800000|2022-01-04 05:40:00|31.73|29.13|31.84|29.24|31.9|29.3|31.73|29.13|0
1641275100000|2022-01-04 05:45:00|31.79|29.19|31.9|29.3|31.9|29.3|31.79|29.19|0
1641275400000|2022-01-04 05:50:00|31.84|29.24|31.84|29.24|31.9|29.3|31.78|29.18|0
1641275700000|2022-01-04 05:55:00|31.89|29.29|31.78|29.18|31.95|29.35|31.78|29.18|0
1641276000000|2022-01-04 06:00:00|31.84|29.24|31.84|29.24|31.84|29.24|31.73|29.13|0
1641276300000|2022-01-04 06:05:00|31.83|29.23|31.94|29.34|32.05|29.45|31.83|29.23|0
1641276600000|2022-01-04 06:10:00|32|29.4|31.94|29.34|32.05|29.45|31.94|29.34|0
1641276900000|2022-01-04 06:15:00|31.91|29.31|31.5|28.9|31.91|29.31|31.5|28.9|0
1641277200000|2022-01-04 06:20:00|31.45|28.85|31.55|28.95|31.55|28.95|31.39|28.79|0
1641277500000|2022-01-04 06:25:00|31.5|28.9|31.44|28.84|31.55|28.95|31.39|28.79|0
1641277800000|2022-01-04 06:30:00|31.42|28.82|31.55|28.95|31.55|28.95|31.39|28.79|0
1641278100000|2022-01-04 06:35:00|31.61|29.01|31.6|29|31.66|29.06|31.49|28.89|0
1641278400000|2022-01-04 06:40:00|31.66|29.06|31.63|29.03|31.77|29.17|31.6|29|0
1641278700000|2022-01-04 06:45:00|31.6|29|31.66|29.06|31.71|29.11|31.46|28.86|0
1641279000000|2022-01-04 06:50:00|31.65|29.05|31.65|29.05|31.76|29.16|31.55|28.95|0
1641279300000|2022-01-04 06:55:00|31.68|29.08|31.6|29|31.71|29.11|31.54|28.94|0
1641279600000|2022-01-04 07:00:00|31.49|28.89|31.16|28.56|31.49|28.89|31.05|28.45|0
1641279900000|2022-01-04 07:05:00|31.11|28.51|30.94|28.34|31.21|28.61|30.89|28.29|0
1641280200000|2022-01-04 07:10:00|30.97|28.37|31.21|28.61|31.27|28.67|30.89|28.29|0
1641280500000|2022-01-04 07:15:00|31.24|28.64|31.05|28.45|31.27|28.67|30.99|28.39|0
1641280800000|2022-01-04 07:20:00|30.99|28.39|30.99|28.39|31.05|28.45|30.89|28.29|0
1641281100000|2022-01-04 07:25:00|31.02|28.42|31.04|28.44|31.21|28.61|30.99|28.39|0
1641281400000|2022-01-04 07:30:00|31.07|28.47|31.31|28.71|31.37|28.77|31.07|28.47|0
1641281700000|2022-01-04 07:35:00|31.26|28.66|31.31|28.71|31.42|28.82|31.2|28.6|0
1641282000000|2022-01-04 07:40:00|31.26|28.66|31.58|28.98|31.58|28.98|31.26|28.66|0
1641282300000|2022-01-04 07:45:00|31.55|28.95|31.42|28.82|31.58|28.98|31.31|28.71|0
1641282600000|2022-01-04 07:50:00|31.36|28.76|31.58|28.98|31.69|29.09|31.36|28.76|0
1641282900000|2022-01-04 07:55:00|31.52|28.92|31.74|29.14|31.77|29.17|31.36|28.76|0
1641283200000|2022-01-04 08:00:00|31.8|29.2|31.47|28.87|31.8|29.2|31.19|28.59|0
1641283500000|2022-01-04 08:05:00|31.06|29.06|30.95|28.95|31.49|29.49|30.89|28.89|0
1641283800000|2022-01-04 08:10:00|30.92|28.92|30.67|28.67|30.95|28.95|30.62|28.62|0
1641284100000|2022-01-04 08:15:00|30.73|28.73|31|29|31|29|30.51|28.51|0
1641284400000|2022-01-04 08:20:00|30.97|28.97|31.21|29.21|31.27|29.27|30.83|28.83|0
1641284700000|2022-01-04 08:25:00|31.16|29.16|31.18|29.18|31.18|29.18|30.94|28.94|0
1641285000000|2022-01-04 08:30:00|31.24|29.24|31.18|29.18|31.29|29.29|30.88|28.88|0
1641285300000|2022-01-04 08:35:00|31.15|29.15|31.24|29.24|31.34|29.34|31.02|29.02|0
1641285600000|2022-01-04 08:40:00|31.29|29.29|30.8|28.8|31.51|29.51|30.8|28.8|0
1641285900000|2022-01-04 08:45:00|30.85|28.85|31.01|29.01|31.07|29.07|30.8|28.8|0
1641286200000|2022-01-04 08:50:00|30.99|28.99|30.93|28.93|31.07|29.07|30.74|28.74|0
1641286500000|2022-01-04 08:55:00|30.9|28.9|30.77|28.77|30.98|28.98|30.58|28.58|0
1641286800000|2022-01-04 09:00:00|30.74|28.74|30.9|28.9|30.96|28.96|30.69|28.69|0
1641287100000|2022-01-04 09:05:00|30.85|28.85|30.9|28.9|31.03|29.03|30.82|28.82|0
1641287400000|2022-01-04 09:10:00|30.95|28.95|31.06|29.06|31.11|29.11|30.9|28.9|0
1641287700000|2022-01-04 09:15:00|31.11|29.11|31.28|29.28|31.28|29.28|31.06|29.06|0
1641288000000|2022-01-04 09:20:00|31.22|29.22|31.93|29.93|31.93|29.93|30.54|28.54|0
1641288300000|2022-01-04 09:25:00|31.99|29.99|31.88|29.88|31.99|29.99|31.82|29.82|0
1641288600000|2022-01-04 09:30:00|31.85|29.85|31.66|29.66|31.93|29.93|31.66|29.66|0
1641288900000|2022-01-04 09:35:00|31.6|29.6|31.71|29.71|31.77|29.77|31.52|29.52|0
1641289200000|2022-01-04 09:40:00|31.74|29.74|31.98|29.98|31.98|29.98|31.6|29.6|0
1641289500000|2022-01-04 09:45:00|31.93|29.93|31.98|29.98|32.04|30.04|31.87|29.87|0
1641289800000|2022-01-04 09:50:00|32.04|30.04|32.03|30.03|32.15|30.15|32.03|30.03|0
1641290100000|2022-01-04 09:55:00|31.98|29.98|32.2|30.2|32.2|30.2|31.98|29.98|0
1641290400000|2022-01-04 10:00:00|32.25|30.25|32.53|30.53|32.53|30.53|32.25|30.25|0
1641290700000|2022-01-04 10:05:00|32.47|30.47|32.86|30.86|32.92|30.92|32.36|30.36|0
1641291000000|2022-01-04 10:10:00|32.81|30.81|33.26|31.26|33.54|31.54|32.81|30.81|0
1641291300000|2022-01-04 10:15:00|33.2|31.2|33.37|31.37|33.37|31.37|33.03|31.03|0
1641291600000|2022-01-04 10:20:00|33.43|31.43|33.88|31.88|33.94|31.94|33.31|31.31|0
1641291900000|2022-01-04 10:25:00|33.94|31.94|33.94|31.94|34.06|32.06|33.71|31.71|0
1641292200000|2022-01-04 10:30:00|34|32|34.11|32.11|34.17|32.17|33.82|31.82|0
1641292500000|2022-01-04 10:35:00|34.05|32.05|33.88|31.88|34.11|32.11|33.76|31.76|0
1641292800000|2022-01-04 10:40:00|33.94|31.94|34.11|32.11|34.11|32.11|33.82|31.82|0
1641293100000|2022-01-04 10:45:00|34.14|32.14|32.98|30.98|34.17|32.17|32.45|30.45|0
1641293400000|2022-01-04 10:50:00|33.04|31.04|32.7|30.7|33.09|31.09|32.7|30.7|0
1641293700000|2022-01-04 10:55:00|32.75|30.75|33.03|31.03|33.04|31.04|32.7|30.7|0
1641294000000|2022-01-04 11:00:00|32.98|30.98|33.32|31.32|33.55|31.55|32.69|30.69|0
1641294300000|2022-01-04 11:05:00|33.38|31.38|33.6|31.6|33.66|31.66|33.29|31.29|0
1641294600000|2022-01-04 11:10:00|33.72|31.72|33.66|31.66|33.83|31.83|33.55|31.55|0
1641294900000|2022-01-04 11:15:00|33.69|31.69|33.6|31.6|33.78|31.78|33.54|31.54|0
1641295200000|2022-01-04 11:20:00|33.66|31.66|35.12|33.12|35.3|33.3|33.54|31.54|0
1641295500000|2022-01-04 11:25:00|35|33|34.88|32.88|35.12|33.12|34.77|32.77|0
1641295800000|2022-01-04 11:30:00|34.85|32.85|34.71|32.71|35|33|34.71|32.71|0
1641296100000|2022-01-04 11:35:00|34.65|32.65|34.88|32.88|34.94|32.94|34.59|32.59|0
1641296400000|2022-01-04 11:40:00|34.91|32.91|34.7|32.7|34.91|32.91|34.65|32.65|0
1641296700000|2022-01-04 11:45:00|34.76|32.76|34.88|32.88|34.88|32.88|34.7|32.7|0
1641297000000|2022-01-04 11:50:00|34.94|32.94|34.99|32.99|34.99|32.99|34.88|32.88|0
1641297300000|2022-01-04 11:55:00|34.93|32.93|34.52|32.52|34.99|32.99|34.47|32.47|0
1641297600000|2022-01-04 12:00:00|34.47|32.47|34.35|32.35|34.58|32.58|34.35|32.35|0
1641297900000|2022-01-04 12:05:00|34.41|32.41|34.46|32.46|34.64|32.64|34.35|32.35|0
1641298200000|2022-01-04 12:10:00|34.4|32.4|34.17|32.17|34.64|32.64|34.17|32.17|0
1641298500000|2022-01-04 12:15:00|34.11|32.11|34.11|32.11|34.34|32.34|34.06|32.06|0
1641298800000|2022-01-04 12:20:00|34.14|32.14|33.48|31.48|34.23|32.23|33.43|31.43|0
1641299100000|2022-01-04 12:25:00|33.43|31.43|33.09|31.09|33.43|31.43|32.7|30.7|0
1641299400000|2022-01-04 12:30:00|33.03|31.03|33.59|31.59|33.59|31.59|32.86|30.86|0
1641299700000|2022-01-04 12:35:00|33.54|31.54|33.14|31.14|33.65|31.65|33.14|31.14|0
1641300000000|2022-01-04 12:40:00|33.2|31.2|33.36|31.36|33.59|31.59|33.08|31.08|0
1641300300000|2022-01-04 12:45:00|33.25|31.25|33.25|31.25|33.53|31.53|33.19|31.19|0
1641300600000|2022-01-04 12:50:00|33.19|31.19|33.13|31.13|33.3|31.3|32.97|30.97|0
1641300900000|2022-01-04 12:55:00|33.19|31.19|33.58|31.58|33.7|31.7|33.13|31.13|0
1641301200000|2022-01-04 13:00:00|33.55|31.55|33.47|31.47|33.7|31.7|33.36|31.36|0
1641301500000|2022-01-04 13:05:00|33.53|31.53|33.75|31.75|33.81|31.81|33.41|31.41|0
1641301800000|2022-01-04 13:10:00|33.69|31.69|34.09|32.09|34.09|32.09|33.66|31.66|0
1641302100000|2022-01-04 13:15:00|34.03|32.03|34.26|32.26|34.32|32.32|33.81|31.81|0
1641302400000|2022-01-04 13:20:00|34.21|32.21|34.67|32.67|34.9|32.9|34.21|32.21|0
1641302700000|2022-01-04 13:25:00|34.73|32.73|34.55|32.55|34.78|32.78|34.29|32.29|0
1641303000000|2022-01-04 13:30:00|34.52|32.52|34.26|32.26|34.67|32.67|34.2|32.2|0
1641303300000|2022-01-04 13:35:00|34.2|32.2|34.2|32.2|34.26|32.26|33.86|31.86|0
1641303600000|2022-01-04 13:40:00|34.14|32.14|34.25|32.25|34.37|32.37|34.02|32.02|0
1641303900000|2022-01-04 13:45:00|34.2|32.2|33.85|31.85|34.25|32.25|33.85|31.85|0
1641304200000|2022-01-04 13:50:00|33.91|31.91|34.39|32.39|34.42|32.42|33.91|31.91|0
1641304500000|2022-01-04 13:55:00|34.37|32.37|34.36|32.36|34.48|32.48|34.31|32.31|0
1641304800000|2022-01-04 14:00:00|34.42|32.42|33.79|31.79|34.6|32.6|33.79|31.79|0
1641305100000|2022-01-04 14:05:00|33.84|31.84|34.24|32.24|34.3|32.3|33.84|31.84|0
1641305400000|2022-01-04 14:10:00|34.21|32.21|34.47|32.47|34.71|32.71|34.19|32.19|0
1641305700000|2022-01-04 14:15:00|34.42|32.42|34.36|32.36|34.53|32.53|34.24|32.24|0
1641306000000|2022-01-04 14:20:00|34.41|32.41|34.53|32.53|34.53|32.53|34.36|32.36|0
1641306300000|2022-01-04 14:25:00|34.47|32.47|34.12|32.12|34.47|32.47|33.95|31.95|0
1641306600000|2022-01-04 14:30:00|34.18|32.18|34.82|32.82|34.93|32.93|33.55|31.55|0
1641306900000|2022-01-04 14:35:00|34.64|32.64|35.05|33.05|35.58|33.58|34.01|32.01|0
1641307200000|2022-01-04 14:40:00|35.11|33.11|36.04|34.04|36.58|34.58|34.99|32.99|0
1641307500000|2022-01-04 14:45:00|35.98|33.98|35.8|33.8|36.34|34.34|35.68|33.68|0
1641307800000|2022-01-04 14:50:00|35.68|33.68|36.22|34.22|36.28|34.28|35.04|33.04|0
1641308100000|2022-01-04 14:55:00|36.28|34.28|36.58|34.58|36.94|34.94|36.1|34.1|0
1641308400000|2022-01-04 15:00:00|36.55|34.55|35.63|33.63|36.58|34.58|34.99|32.99|0
1641308700000|2022-01-04 15:05:00|35.57|33.57|35.92|33.92|35.92|33.92|35.22|33.22|0
1641309000000|2022-01-04 15:10:00|35.87|33.87|35.39|33.39|36.28|34.28|35.05|33.05|0
1641309300000|2022-01-04 15:15:00|35.45|33.45|34.87|32.87|35.75|33.75|34.76|32.76|0
1641309600000|2022-01-04 15:20:00|35.04|33.04|35.39|33.39|35.89|33.89|34.64|32.64|0
1641309900000|2022-01-04 15:25:00|35.42|33.42|36.39|34.39|36.39|34.39|34.41|32.41|0
1641310200000|2022-01-04 15:30:00|36.45|34.45|35.21|33.21|36.81|34.81|35.18|33.18|0
1641310500000|2022-01-04 15:35:00|35.39|33.39|34.23|32.23|35.44|33.44|34.23|32.23|0
1641310800000|2022-01-04 15:40:00|34.35|32.35|33.58|31.58|34.86|32.86|33.42|31.42|0
1641311100000|2022-01-04 15:45:00|33.47|31.47|33.86|31.86|34.2|32.2|33.36|31.36|0
1641311400000|2022-01-04 15:50:00|33.92|31.92|33.13|31.13|34.09|32.09|32.97|30.97|0
1641311700000|2022-01-04 15:55:00|33.08|31.08|31.82|29.82|33.08|31.08|31.61|29.61|0
1641312000000|2022-01-04 16:00:00|31.77|29.77|29.89|27.89|31.88|29.88|29.62|27.62|0
1641312300000|2022-01-04 16:05:00|30|28|31.65|29.65|32.94|30.94|30|28|0
1641312600000|2022-01-04 16:10:00|31.7|29.7|31.81|29.81|31.91|29.91|30.96|28.96|0
1641312900000|2022-01-04 16:15:00|31.75|29.75|31.49|29.49|31.75|29.75|30.96|28.96|0
1641313200000|2022-01-04 16:20:00|31.54|29.54|31.01|29.01|31.54|29.54|30.29|28.29|0
1641313500000|2022-01-04 16:25:00|31.06|29.06|31.27|29.27|31.38|29.38|30.39|28.39|0
1641313800000|2022-01-04 16:30:00|31.22|29.22|32.28|30.28|32.28|30.28|31.11|29.11|0
1641314100000|2022-01-04 16:35:00|32.34|30.34|32.44|30.44|32.44|30.44|31.96|29.96|0
1641314400000|2022-01-04 16:40:00|32.39|30.39|32.6|30.6|32.6|30.6|31.9|29.9|0
1641314700000|2022-01-04 16:45:00|32.66|30.66|33.31|31.31|33.53|31.53|32.55|30.55|0
1641315000000|2022-01-04 16:50:00|33.26|31.26|33.26|31.26|33.37|31.37|32.82|30.82|0
1641315300000|2022-01-04 16:55:00|33.2|31.2|32.43|30.43|33.31|31.31|32.27|30.27|0
1641315600000|2022-01-04 17:00:00|32.41|30.41|32.06|30.06|32.65|30.65|31.89|29.89|0
1641315900000|2022-01-04 17:05:00|32.16|30.16|32|30|32.32|30.32|31.68|29.68|0
1641316200000|2022-01-04 17:10:00|32.05|30.05|32.86|30.86|32.92|30.92|32|30|0
1641316500000|2022-01-04 17:15:00|32.81|30.81|32.58|30.58|33.47|31.47|31.96|29.96|0
1641316800000|2022-01-04 17:20:00|32.53|30.53|31.68|29.68|32.69|30.69|31.68|29.68|0
1641317100000|2022-01-04 17:25:00|31.63|29.63|31.52|29.52|31.9|29.9|31.47|29.47|0
1641317400000|2022-01-04 17:30:00|31.47|29.47|31.2|29.2|31.47|29.47|30.89|28.89|0
1641317700000|2022-01-04 17:35:00|31.25|29.25|31.31|29.31|31.63|29.63|31.25|29.25|0
1641318000000|2022-01-04 17:40:00|31.36|29.36|30.93|28.93|31.41|29.41|30.88|28.88|0
1641318300000|2022-01-04 17:45:00|30.99|28.99|30.62|28.62|31.38|29.38|30.46|28.46|0
1641318600000|2022-01-04 17:50:00|30.72|28.72|30.35|28.35|30.93|28.93|30.2|28.2|0
1641318900000|2022-01-04 17:55:00|30.41|28.41|29.89|27.89|30.56|28.56|29.74|27.74|0
1641319200000|2022-01-04 18:00:00|29.94|27.94|30.25|28.25|30.35|28.35|29.58|27.58|0
1641319500000|2022-01-04 18:05:00|30.2|28.2|30.45|28.45|30.98|28.98|30.2|28.2|0
1641319800000|2022-01-04 18:10:00|30.56|28.56|30.19|28.19|30.56|28.56|30.09|28.09|0
1641320100000|2022-01-04 18:15:00|30.24|28.24|29.73|27.73|30.35|28.35|29.63|27.63|0
1641320400000|2022-01-04 18:20:00|29.68|27.68|29.98|27.98|30.09|28.09|29.52|27.52|0
1641320700000|2022-01-04 18:25:00|29.93|27.93|29.93|27.93|30.55|28.55|29.78|27.78|0
1641321000000|2022-01-04 18:30:00|29.88|27.88|28.52|26.52|29.93|27.93|28.47|26.47|0
1641321300000|2022-01-04 18:35:00|28.57|26.57|29.06|27.06|29.31|27.31|28.42|26.42|0
1641321600000|2022-01-04 18:40:00|28.96|26.96|29.06|27.06|29.26|27.26|28.76|26.76|0
1641321900000|2022-01-04 18:45:00|29.11|27.11|28.96|26.96|29.31|27.31|28.91|26.91|0
1641322200000|2022-01-04 18:50:00|28.91|26.91|28.31|26.31|28.91|26.91|27.97|25.97|0
1641322500000|2022-01-04 18:55:00|28.26|26.26|27.78|25.78|28.26|26.26|27.58|25.58|0
1641322800000|2022-01-04 19:00:00|27.68|25.68|28.85|26.85|28.85|26.85|27.68|25.68|0
1641323100000|2022-01-04 19:05:00|28.8|26.8|28.41|26.41|28.9|26.9|28.26|26.26|0
1641323400000|2022-01-04 19:10:00|28.36|26.36|29.15|27.15|29.15|27.15|28.21|26.21|0
1641323700000|2022-01-04 19:15:00|29.2|27.2|28.56|26.56|29.5|27.5|28.01|26.01|0
1641324000000|2022-01-04 19:20:00|28.51|26.51|28.16|26.16|28.71|26.71|28.11|26.11|0
1641324300000|2022-01-04 19:25:00|28.11|26.11|28.5|26.5|28.7|26.7|28.11|26.11|0
1641324600000|2022-01-04 19:30:00|28.55|26.55|29.31|27.31|29.92|27.92|28.45|26.45|0
1641324900000|2022-01-04 19:35:00|29.41|27.41|29.2|27.2|29.46|27.46|29.1|27.1|0
1641325200000|2022-01-04 19:40:00|29.25|27.25|30.07|28.07|30.13|28.13|29.2|27.2|0
1641325500000|2022-01-04 19:45:00|29.97|27.97|30.18|28.18|30.39|28.39|29.81|27.81|0
1641325800000|2022-01-04 19:50:00|30.28|28.28|30.38|28.38|30.6|28.6|30.07|28.07|0
1641326100000|2022-01-04 19:55:00|30.28|28.28|30.28|28.28|30.41|28.41|30.12|28.12|0
1641326400000|2022-01-04 20:00:00|30.33|28.33|30.85|28.85|30.91|28.91|30.28|28.28|0
1641326700000|2022-01-04 20:05:00|30.8|28.8|30.91|28.91|31.01|29.01|30.64|28.64|0
1641327000000|2022-01-04 20:10:00|30.96|28.96|31.28|29.28|31.44|29.44|30.96|28.96|0
1641327300000|2022-01-04 20:15:00|31.33|29.33|31.33|29.33|31.55|29.55|31.01|29.01|0
1641327600000|2022-01-04 20:20:00|31.38|29.38|31.81|29.81|32.14|30.14|31.38|29.38|0
1641327900000|2022-01-04 20:25:00|31.87|29.87|32.08|30.08|32.19|30.19|31.54|29.54|0
1641328200000|2022-01-04 20:30:00|32.14|30.14|31.65|29.65|32.14|30.14|31.38|29.38|0
1641328500000|2022-01-04 20:35:00|31.54|29.54|30.71|28.71|31.96|29.96|30.5|28.5|0
1641328800000|2022-01-04 20:40:00|30.77|28.77|31.3|29.3|31.52|29.52|30.61|28.61|0
1641329100000|2022-01-04 20:45:00|31.36|29.36|31.9|29.9|31.95|29.95|31.25|29.25|0
1641329400000|2022-01-04 20:50:00|31.68|29.68|30.92|28.92|32.56|30.56|30.92|28.92|0
1641329700000|2022-01-04 20:55:00|30.6|28.6|29.45|27.45|30.65|28.65|29.45|27.45|0
1641330000000|2022-01-04 21:00:00|29.6|27.6|29.34|27.34|29.81|27.81|29.14|27.14|0
1641330300000|2022-01-04 21:05:00|29.29|27.29|29.44|27.44|29.7|27.7|29.24|27.24|0
1641330600000|2022-01-04 21:10:00|29.39|27.39|29.18|27.18|29.44|27.44|29.03|27.03|0
1641330900000|2022-01-04 21:15:00|29.38|26.78|29.84|27.24|29.84|27.24|29.38|26.78|0
1641331200000|2022-01-04 21:20:00|29.95|27.35|29.94|27.34|30|27.4|29.84|27.24|0
1641331500000|2022-01-04 21:25:00|29.89|27.29|29.68|27.08|29.94|27.34|29.58|26.98|0
1641331800000|2022-01-04 21:30:00|29.63|27.03|29.48|26.88|29.74|27.14|29.38|26.78|0
1641332100000|2022-01-04 21:35:00|29.58|26.98|29.63|27.03|29.68|27.08|29.53|26.93|0
1641332400000|2022-01-04 21:40:00|29.68|27.08|29.78|27.18|29.84|27.24|29.68|27.08|0
1641332700000|2022-01-04 21:45:00|29.76|27.16|29.68|27.08|29.78|27.18|29.52|26.92|0
1641333000000|2022-01-04 21:50:00|29.63|27.03|29.62|27.02|29.63|27.03|29.57|26.97|0
1641333300000|2022-01-04 21:55:00|29.68|27.08|29.83|27.23|29.85|27.25|29.57|26.97|0
1641333600000|2022-01-04 22:00:00|29.78|27.18|29.69|27.09|29.78|27.18|29.69|27.09|0
1641333900000|2022-01-04 22:05:00|29.68|27.08|29.72|27.12|29.77|27.17|29.68|27.08|0
1641334200000|2022-01-04 22:10:00|29.71|27.11|29.7|27.1|29.72|27.12|29.68|27.08|0
1641334500000|2022-01-04 22:15:00|29.67|27.07|29.73|27.13|29.73|27.13|29.65|27.05|0
1641334800000|2022-01-04 22:20:00|29.7|27.1|29.78|27.18|29.8|27.2|29.7|27.1|0
1641335100000|2022-01-04 22:25:00|29.73|27.13|29.74|27.14|29.78|27.18|29.73|27.13|0
1641335400000|2022-01-04 22:30:00|29.7|27.1|29.67|27.07|29.78|27.18|29.67|27.07|0
1641335700000|2022-01-04 22:35:00|29.7|27.1|29.65|27.05|29.7|27.1|29.65|27.05|0
1641336000000|2022-01-04 22:40:00|29.67|27.07|29.65|27.05|29.67|27.07|29.64|27.04|0
1641336300000|2022-01-04 22:45:00|29.66|27.06|29.66|27.06|29.67|27.07|29.63|27.03|0
1641336600000|2022-01-04 22:50:00|29.65|27.05|29.66|27.06|29.66|27.06|29.65|27.05|0
1641336900000|2022-01-04 22:55:00|29.7|27.1|29.66|27.06|29.7|27.1|29.62|27.02|0
1641337200000|2022-01-04 23:00:00|29.73|27.13|29.7|27.1|29.94|27.34|29.6|27|0
1641337500000|2022-01-04 23:05:00|29.76|27.16|29.39|26.79|29.86|27.26|29.39|26.79|0
1641337800000|2022-01-04 23:10:00|29.5|26.9|29.52|26.92|29.65|27.05|29.44|26.84|0
1641338100000|2022-01-04 23:15:00|29.49|26.89|29.03|26.43|29.49|26.89|29.03|26.43|0
1641338400000|2022-01-04 23:20:00|29.09|26.49|28.78|26.18|29.09|26.49|28.73|26.13|0
1641338700000|2022-01-04 23:25:00|28.8|26.2|29|26.4|29.24|26.64|28.73|26.13|0
1641339000000|2022-01-04 23:30:00|28.93|26.33|28.88|26.28|28.93|26.33|28.68|26.08|0
1641339300000|2022-01-04 23:35:00|28.85|26.25|28.93|26.33|28.98|26.38|28.78|26.18|0
1641339600000|2022-01-04 23:40:00|28.88|26.28|28.77|26.17|28.98|26.38|28.67|26.07|0
1641339900000|2022-01-04 23:45:00|28.82|26.22|28.52|25.92|28.82|26.22|28.47|25.87|0
1641340200000|2022-01-04 23:50:00|28.55|25.95|28.67|26.07|28.77|26.17|28.52|25.92|0
1641340500000|2022-01-04 23:55:00|28.72|26.12|28.67|26.07|28.82|26.22|28.57|25.97|0
1641340800000|2022-01-05 00:00:00|28.72|26.12|28.42|25.82|28.87|26.27|28.22|25.62|0
1641341100000|2022-01-05 00:05:00|28.47|25.87|28.32|25.72|28.52|25.92|28.09|25.49|0
1641341400000|2022-01-05 00:10:00|28.37|25.77|28.44|25.84|28.51|25.91|28.17|25.57|0
1641341700000|2022-01-05 00:15:00|28.41|25.81|28.07|25.47|28.51|25.91|28.07|25.47|0
1641342000000|2022-01-05 00:20:00|28.11|25.51|28.41|25.81|28.46|25.86|28.02|25.42|0
1641342300000|2022-01-05 00:25:00|28.38|25.78|28.28|25.68|28.41|25.81|28.23|25.63|0
1641342600000|2022-01-05 00:30:00|28.31|25.71|28.16|25.56|28.31|25.71|27.99|25.39|0
1641342900000|2022-01-05 00:35:00|28.26|25.66|28.06|25.46|28.36|25.76|27.91|25.31|0
1641343200000|2022-01-05 00:40:00|28.08|25.48|28.16|25.56|28.21|25.61|28.01|25.41|0
1641343500000|2022-01-05 00:45:00|28.13|25.53|28.2|25.6|28.25|25.65|28.06|25.46|0
1641343800000|2022-01-05 00:50:00|28.15|25.55|28.35|25.75|28.4|25.8|28.15|25.55|0
1641344100000|2022-01-05 00:55:00|28.37|25.77|28.4|25.8|28.45|25.85|28.3|25.7|0
1641344400000|2022-01-05 01:00:00|28.45|25.85|28.45|25.85|28.55|25.95|28.35|25.75|0
1641344700000|2022-01-05 01:05:00|28.4|25.8|28.3|25.7|28.55|25.95|28.3|25.7|0
1641345000000|2022-01-05 01:10:00|28.25|25.65|28.69|26.09|28.69|26.09|28.15|25.55|0
1641345300000|2022-01-05 01:15:00|28.74|26.14|29.1|26.5|29.25|26.65|28.69|26.09|0
1641345600000|2022-01-05 01:20:00|29.04|26.44|28.94|26.34|29.1|26.5|28.79|26.19|0
1641345900000|2022-01-05 01:25:00|28.89|26.29|28.64|26.04|28.89|26.29|28.64|26.04|0
1641346200000|2022-01-05 01:30:00|28.59|25.99|27.94|25.34|28.59|25.99|27.8|25.2|0
1641346500000|2022-01-05 01:35:00|27.99|25.39|27.77|25.17|28.09|25.49|27.6|25|0
1641346800000|2022-01-05 01:40:00|27.74|25.14|27.65|25.05|27.84|25.24|27.5|24.9|0
1641347100000|2022-01-05 01:45:00|27.67|25.07|27.25|24.66|27.67|25.07|27.1|24.52|0
1641347400000|2022-01-05 01:50:00|27.2|24.61|27.45|24.85|27.59|24.99|27.2|24.61|0
1641347700000|2022-01-05 01:55:00|27.5|24.9|27.45|24.85|27.59|24.99|27.4|24.8|0
1641348000000|2022-01-05 02:00:00|27.49|24.89|27.44|24.84|27.79|25.19|27.44|24.84|0
1641348300000|2022-01-05 02:05:00|27.4|24.8|27.39|24.79|27.49|24.89|27.25|24.65|0
1641348600000|2022-01-05 02:10:00|27.49|24.89|27.64|25.04|27.78|25.18|27.44|24.84|0
1641348900000|2022-01-05 02:15:00|27.66|25.06|27.88|25.28|27.93|25.33|27.66|25.06|0
1641349200000|2022-01-05 02:20:00|27.85|25.25|27.73|25.13|27.85|25.25|27.68|25.08|0
1641349500000|2022-01-05 02:25:00|27.78|25.18|27.53|24.93|27.83|25.23|27.53|24.93|0
1641349800000|2022-01-05 02:30:00|27.48|24.88|27.63|25.03|27.73|25.13|27.34|24.74|0
1641350100000|2022-01-05 02:35:00|27.68|25.08|27.48|24.88|27.73|25.13|27.43|24.83|0
1641350400000|2022-01-05 02:40:00|27.43|24.83|27.33|24.73|27.43|24.83|27.29|24.69|0
1641350700000|2022-01-05 02:45:00|27.38|24.78|27.48|24.88|27.53|24.93|27.33|24.73|0
1641351000000|2022-01-05 02:50:00|27.53|24.93|27.52|24.92|27.62|25.02|27.48|24.88|0
1641351300000|2022-01-05 02:55:00|27.48|24.88|27.72|25.12|27.82|25.22|27.48|24.88|0
1641351600000|2022-01-05 03:00:00|27.77|25.17|27.76|25.16|27.86|25.26|27.67|25.07|0
1641351900000|2022-01-05 03:05:00|27.79|25.19|27.76|25.16|27.86|25.26|27.71|25.11|0
1641352200000|2022-01-05 03:10:00|27.71|25.11|27.47|24.87|27.76|25.16|27.42|24.82|0
1641352500000|2022-01-05 03:15:00|27.42|24.82|27.37|24.77|27.42|24.82|27.27|24.68|0
1641352800000|2022-01-05 03:20:00|27.32|24.72|27.47|24.87|27.56|24.96|27.27|24.68|0
1641353100000|2022-01-05 03:25:00|27.42|24.82|27.46|24.86|27.47|24.87|27.37|24.77|0
1641353400000|2022-01-05 03:30:00|27.44|24.84|27.46|24.86|27.56|24.96|27.32|24.72|0
1641353700000|2022-01-05 03:35:00|27.51|24.91|27.66|25.06|27.71|25.11|27.51|24.91|0
1641354000000|2022-01-05 03:40:00|27.61|25.01|27.7|25.1|27.7|25.1|27.61|25.01|0
1641354300000|2022-01-05 03:45:00|27.65|25.05|27.51|24.91|27.65|25.05|27.51|24.91|0
1641354600000|2022-01-05 03:50:00|27.46|24.86|27.67|25.07|27.7|25.1|27.46|24.86|0
1641354900000|2022-01-05 03:55:00|27.7|25.1|27.72|25.12|27.8|25.2|27.6|25|0
1641355200000|2022-01-05 04:00:00|27.7|25.1|27.75|25.15|27.84|25.24|27.7|25.1|0
1641355500000|2022-01-05 04:05:00|27.74|25.14|27.65|25.05|27.74|25.14|27.6|25|0
1641355800000|2022-01-05 04:10:00|27.69|25.09|27.64|25.04|27.69|25.09|27.64|25.04|0
1641356100000|2022-01-05 04:15:00|27.6|25|27.59|24.99|27.64|25.04|27.55|24.95|0
1641356400000|2022-01-05 04:20:00|27.64|25.04|27.69|25.09|27.69|25.09|27.59|24.99|0
1641356700000|2022-01-05 04:25:00|27.66|25.06|27.59|24.99|27.66|25.06|27.59|24.99|0
1641357000000|2022-01-05 04:30:00|27.54|24.94|27.44|24.84|27.54|24.94|27.4|24.8|0
1641357300000|2022-01-05 04:35:00|27.49|24.89|27.34|24.74|27.49|24.89|27.25|24.65|0
1641357600000|2022-01-05 04:40:00|27.39|24.79|27.44|24.84|27.49|24.89|27.39|24.79|0
1641357900000|2022-01-05 04:45:00|27.49|24.89|27.61|25.01|27.61|25.01|27.44|24.84|0
1641358200000|2022-01-05 04:50:00|27.58|24.98|27.49|24.89|27.63|25.03|27.44|24.84|0
1641358500000|2022-01-05 04:55:00|27.44|24.84|27.48|24.88|27.49|24.89|27.44|24.84|0
1641358800000|2022-01-05 05:00:00|27.53|24.93|27.34|24.74|27.56|24.96|27.19|24.6|0
1641359100000|2022-01-05 05:05:00|27.31|24.71|27.18|24.6|27.38|24.78|27.08|24.5|0
1641359400000|2022-01-05 05:10:00|27.24|24.64|27.43|24.83|27.48|24.88|27.18|24.6|0
1641359700000|2022-01-05 05:15:00|27.48|24.88|27.13|24.55|27.48|24.88|27.08|24.5|0
1641360000000|2022-01-05 05:20:00|27.18|24.59|26.83|24.27|27.18|24.59|26.78|24.23|0
1641360300000|2022-01-05 05:25:00|26.88|24.32|26.53|24|27.08|24.5|26.38|23.87|0
1641360600000|2022-01-05 05:30:00|26.58|24.05|26.58|24.04|26.83|24.27|26.55|24.02|0
1641360900000|2022-01-05 05:35:00|26.63|24.09|26.87|24.31|26.9|24.34|26.43|23.91|0
1641361200000|2022-01-05 05:40:00|26.85|24.29|26.77|24.22|26.97|24.4|26.77|24.22|0
1641361500000|2022-01-05 05:45:00|26.72|24.18|26.82|24.27|26.87|24.31|26.67|24.13|0
1641361800000|2022-01-05 05:50:00|26.79|24.24|26.77|24.22|26.82|24.26|26.67|24.13|0
1641362100000|2022-01-05 05:55:00|26.82|24.26|26.67|24.13|26.82|24.26|26.67|24.13|0
1641362400000|2022-01-05 06:00:00|26.62|24.08|26.76|24.22|26.77|24.22|26.62|24.08|0
1641362700000|2022-01-05 06:05:00|26.81|24.26|26.42|23.9|26.81|24.26|26.32|23.81|0
1641363000000|2022-01-05 06:10:00|26.44|23.92|26.78|24.23|26.81|24.26|26.44|23.92|0
1641363300000|2022-01-05 06:15:00|26.81|24.26|26.91|24.35|26.98|24.41|26.76|24.21|0
1641363600000|2022-01-05 06:20:00|26.96|24.39|27.11|24.53|27.11|24.53|26.96|24.39|0
1641363900000|2022-01-05 06:25:00|27.06|24.48|27.01|24.43|27.11|24.53|26.96|24.39|0
1641364200000|2022-01-05 06:30:00|26.96|24.39|26.9|24.34|27.03|24.46|26.8|24.25|0
1641364500000|2022-01-05 06:35:00|26.95|24.39|27.05|24.48|27.11|24.52|26.9|24.34|0
1641364800000|2022-01-05 06:40:00|27.1|24.52|27.64|25.04|27.64|25.04|27.1|24.52|0
1641365100000|2022-01-05 06:45:00|27.59|24.99|27.96|25.36|28.03|25.43|27.59|24.99|0
1641365400000|2022-01-05 06:50:00|27.98|25.38|27.88|25.28|28.03|25.43|27.84|25.24|0
1641365700000|2022-01-05 06:55:00|27.84|25.24|27.79|25.19|28.08|25.48|27.79|25.19|0
1641366000000|2022-01-05 07:00:00|27.86|25.26|27.93|25.33|27.98|25.38|27.54|24.94|0
1641366300000|2022-01-05 07:05:00|27.9|25.3|28.2|25.6|28.27|25.67|27.88|25.28|0
1641366600000|2022-01-05 07:10:00|28.18|25.58|28.12|25.52|28.27|25.67|28.03|25.43|0
1641366900000|2022-01-05 07:15:00|28.07|25.47|28.27|25.67|28.27|25.67|28.07|25.47|0
1641367200000|2022-01-05 07:20:00|28.25|25.65|27.97|25.37|28.27|25.67|27.97|25.37|0
1641367500000|2022-01-05 07:25:00|28.02|25.42|27.92|25.32|28.07|25.47|27.83|25.23|0
1641367800000|2022-01-05 07:30:00|27.87|25.27|28.17|25.57|28.17|25.57|27.82|25.22|0
1641368100000|2022-01-05 07:35:00|28.22|25.62|27.72|25.12|28.27|25.67|27.72|25.12|0
1641368400000|2022-01-05 07:40:00|27.77|25.17|28.11|25.51|28.16|25.56|27.72|25.12|0
1641368700000|2022-01-05 07:45:00|28.07|25.47|28.81|26.21|28.81|26.21|28.07|25.47|0
1641369000000|2022-01-05 07:50:00|28.86|26.26|28.76|26.16|28.96|26.36|28.61|26.01|0
1641369300000|2022-01-05 07:55:00|28.81|26.21|28.61|26.01|28.91|26.31|28.56|25.96|0
1641369600000|2022-01-05 08:00:00|28.71|26.11|28.25|25.65|29.26|26.66|28.25|25.65|0
1641369900000|2022-01-05 08:05:00|27.95|25.95|29.89|27.89|30|28|27.95|25.95|0
1641370200000|2022-01-05 08:10:00|29.84|27.84|30.1|28.1|30.36|28.36|29.59|27.59|0
1641370500000|2022-01-05 08:15:00|30.25|28.25|29.99|27.99|30.41|28.41|29.94|27.94|0
1641370800000|2022-01-05 08:20:00|29.94|27.94|30.15|28.15|30.15|28.15|29.43|27.43|0
1641371100000|2022-01-05 08:25:00|30.2|28.2|29.99|27.99|30.35|28.35|29.94|27.94|0
1641371400000|2022-01-05 08:30:00|30.01|28.01|29.73|27.73|30.4|28.4|29.73|27.73|0
1641371700000|2022-01-05 08:35:00|29.7|27.7|29.91|27.91|29.91|27.91|29.47|27.47|0
1641372000000|2022-01-05 08:40:00|29.88|27.88|29.88|27.88|30.25|28.25|29.83|27.83|0
1641372300000|2022-01-05 08:45:00|29.93|27.93|29.47|27.47|30.04|28.04|29.47|27.47|0
1641372600000|2022-01-05 08:50:00|29.52|27.52|29.52|27.52|29.67|27.67|29.42|27.42|0
1641372900000|2022-01-05 08:55:00|29.47|27.47|29.77|27.77|29.88|27.88|29.37|27.37|0
1641373200000|2022-01-05 09:00:00|29.82|27.82|29.98|27.98|30.19|28.19|29.62|27.62|0
1641373500000|2022-01-05 09:05:00|30|28|30.23|28.23|30.5|28.5|29.98|27.98|0
1641373800000|2022-01-05 09:10:00|30.29|28.29|30.81|28.81|30.86|28.86|30.08|28.08|0
1641374100000|2022-01-05 09:15:00|30.65|28.65|31.02|29.02|31.39|29.39|30.65|28.65|0
1641374400000|2022-01-05 09:20:00|31.07|29.07|31.07|29.07|31.34|29.34|30.91|28.91|0
1641374700000|2022-01-05 09:25:00|31.02|29.02|30.96|28.96|31.12|29.12|30.91|28.91|0
1641375000000|2022-01-05 09:30:00|30.99|28.99|30.85|28.85|31.01|29.01|30.78|28.78|0
1641375300000|2022-01-05 09:35:00|30.88|28.88|30.59|28.59|30.96|28.96|30.59|28.59|0
1641375600000|2022-01-05 09:40:00|30.56|28.56|30.85|28.85|31.01|29.01|30.48|28.48|0
1641375900000|2022-01-05 09:45:00|30.75|28.75|30.74|28.74|31.01|29.01|30.53|28.53|0
1641376200000|2022-01-05 09:50:00|30.77|28.77|30.82|28.82|30.87|28.87|30.64|28.64|0
1641376500000|2022-01-05 09:55:00|30.85|28.85|30.98|28.98|31.14|29.14|30.69|28.69|0
1641376800000|2022-01-05 10:00:00|31.06|29.06|31.32|29.32|31.54|29.54|30.9|28.9|0
1641377100000|2022-01-05 10:05:00|31.43|29.43|31.7|29.7|31.8|29.8|31.27|29.27|0
1641377400000|2022-01-05 10:10:00|31.75|29.75|31.26|29.26|31.8|29.8|31.11|29.11|0
1641377700000|2022-01-05 10:15:00|31.21|29.21|31.16|29.16|31.26|29.26|31.1|29.1|0
1641378000000|2022-01-05 10:20:00|31.21|29.21|31.1|29.1|31.32|29.32|31|29|0
1641378300000|2022-01-05 10:25:00|31.15|29.15|31.47|29.47|31.47|29.47|31.13|29.13|0
1641378600000|2022-01-05 10:30:00|31.63|29.63|31.1|29.1|31.74|29.74|30.94|28.94|0
1641378900000|2022-01-05 10:35:00|31.15|29.15|30.78|28.78|31.15|29.15|30.67|28.67|0
1641379200000|2022-01-05 10:40:00|30.83|28.83|30.57|28.57|30.88|28.88|30.51|28.51|0
1641379500000|2022-01-05 10:45:00|30.62|28.62|30.64|28.64|30.78|28.78|30.51|28.51|0
1641379800000|2022-01-05 10:50:00|30.67|28.67|30.51|28.51|30.8|28.8|30.41|28.41|0
1641380100000|2022-01-05 10:55:00|30.56|28.56|30.56|28.56|31.04|29.04|30.51|28.51|0
1641380400000|2022-01-05 11:00:00|30.51|28.51|30.19|28.19|30.67|28.67|30.19|28.19|0
1641380700000|2022-01-05 11:05:00|30.25|28.25|30.3|28.3|30.4|28.4|29.93|27.93|0
1641381000000|2022-01-05 11:10:00|30.27|28.27|30.56|28.56|30.61|28.61|30.09|28.09|0
1641381300000|2022-01-05 11:15:00|30.5|28.5|30.35|28.35|30.61|28.61|30.14|28.14|0
1641381600000|2022-01-05 11:20:00|30.29|28.29|30.03|28.03|30.45|28.45|30.03|28.03|0
1641381900000|2022-01-05 11:25:00|29.93|27.93|29.93|27.93|30.34|28.34|29.83|27.83|0
1641382200000|2022-01-05 11:30:00|29.88|27.88|29.87|27.87|30.08|28.08|29.87|27.87|0
1641382500000|2022-01-05 11:35:00|29.82|27.82|29.97|27.97|30.03|28.03|29.82|27.82|0
1641382800000|2022-01-05 11:40:00|30.03|28.03|30.23|28.23|30.29|28.29|29.97|27.97|0
1641383100000|2022-01-05 11:45:00|30.18|28.18|30.33|28.33|30.44|28.44|30.13|28.13|0
1641383400000|2022-01-05 11:50:00|30.44|28.44|30.38|28.38|30.49|28.49|30.07|28.07|0
1641383700000|2022-01-05 11:55:00|30.44|28.44|30.38|28.38|30.49|28.49|30.23|28.23|0
1641384000000|2022-01-05 12:00:00|30.28|28.28|30.28|28.28|30.59|28.59|30.23|28.23|0
1641384300000|2022-01-05 12:05:00|30.23|28.23|30.59|28.59|30.75|28.75|30.02|28.02|0
1641384600000|2022-01-05 12:10:00|30.64|28.64|30.74|28.74|30.85|28.85|30.54|28.54|0
1641384900000|2022-01-05 12:15:00|30.8|28.8|30.64|28.64|30.9|28.9|30.53|28.53|0
1641385200000|2022-01-05 12:20:00|30.66|28.66|30.17|28.17|30.69|28.69|30.17|28.17|0
1641385500000|2022-01-05 12:25:00|30.19|28.19|30.69|28.69|30.74|28.74|30.11|28.11|0
1641385800000|2022-01-05 12:30:00|30.63|28.63|30.42|28.42|30.76|28.76|30.37|28.37|0
1641386100000|2022-01-05 12:35:00|30.48|28.48|30.11|28.11|30.53|28.53|30.11|28.11|0
1641386400000|2022-01-05 12:40:00|30.06|28.06|30|28|30.11|28.11|29.9|27.9|0
1641386700000|2022-01-05 12:45:00|29.95|27.95|29.54|27.54|30|28|29.54|27.54|0
1641387000000|2022-01-05 12:50:00|29.59|27.59|29.64|27.64|29.69|27.69|29.54|27.54|0
1641387300000|2022-01-05 12:55:00|29.61|27.61|29.95|27.95|30|28|29.54|27.54|0
1641387600000|2022-01-05 13:00:00|30.05|28.05|30|28|30.26|28.26|29.95|27.95|0
1641387900000|2022-01-05 13:05:00|30.05|28.05|29.99|27.99|30.31|28.31|29.94|27.94|0
1641388200000|2022-01-05 13:10:00|29.94|27.94|29.58|27.58|29.94|27.94|29.53|27.53|0
1641388500000|2022-01-05 13:15:00|29.53|27.53|30.15|28.15|30.36|28.36|29.15|27.15|0
1641388800000|2022-01-05 13:20:00|30.09|28.09|30.17|28.17|30.25|28.25|29.89|27.89|0
1641389100000|2022-01-05 13:25:00|30.2|28.2|30.35|28.35|30.56|28.56|30.14|28.14|0
1641389400000|2022-01-05 13:30:00|30.4|28.4|30.4|28.4|30.56|28.56|30.09|28.09|0
1641389700000|2022-01-05 13:35:00|30.45|28.45|30.19|28.19|30.56|28.56|30.04|28.04|0
1641390000000|2022-01-05 13:40:00|30.14|28.14|30.24|28.24|30.4|28.4|30.03|28.03|0
1641390300000|2022-01-05 13:45:00|30.29|28.29|30.08|28.08|30.4|28.4|29.77|27.77|0
1641390600000|2022-01-05 13:50:00|29.98|27.98|30.68|28.68|30.68|28.68|29.88|27.88|0
1641390900000|2022-01-05 13:55:00|30.66|28.66|30.6|28.6|30.92|28.92|30.6|28.6|0
1641391200000|2022-01-05 14:00:00|30.65|28.65|30.08|28.08|30.87|28.87|30.08|28.08|0
1641391500000|2022-01-05 14:05:00|30.13|28.13|29.92|27.92|30.29|28.29|29.82|27.82|0
1641391800000|2022-01-05 14:10:00|29.97|27.97|30.65|28.65|30.65|28.65|29.97|27.97|0
1641392100000|2022-01-05 14:15:00|30.7|28.7|30.65|28.65|30.86|28.86|30.49|28.49|0
1641392400000|2022-01-05 14:20:00|30.6|28.6|30.7|28.7|30.75|28.75|30.38|28.38|0
1641392700000|2022-01-05 14:25:00|30.72|28.72|30.2|28.2|30.72|28.72|30.02|28.02|0
1641393000000|2022-01-05 14:30:00|30.38|28.38|28.6|26.6|31.17|29.17|28.6|26.6|0
1641393300000|2022-01-05 14:35:00|28.45|26.45|29.1|27.1|29.86|27.86|28.1|26.1|0
1641393600000|2022-01-05 14:40:00|29.04|27.04|29.5|27.5|30.75|28.75|28.84|26.84|0
1641393900000|2022-01-05 14:45:00|29.42|27.42|29.19|27.19|29.6|27.6|28.64|26.64|0
1641394200000|2022-01-05 14:50:00|29.14|27.14|28.7|26.7|30.69|28.69|28.4|26.4|0
1641394500000|2022-01-05 14:55:00|28.65|26.65|29.01|27.01|29.47|27.47|28.6|26.6|0
1641394800000|2022-01-05 15:00:00|28.95|26.95|28.27|26.27|29.47|27.47|28.1|26.1|0
1641395100000|2022-01-05 15:05:00|28.3|26.3|28.67|26.67|29.21|27.21|28.3|26.3|0
1641395400000|2022-01-05 15:10:00|28.75|26.75|28.44|26.44|29.1|27.1|28.34|26.34|0
1641395700000|2022-01-05 15:15:00|28.49|26.49|28.62|26.62|29|27|28.44|26.44|0
1641396000000|2022-01-05 15:20:00|28.64|26.64|29.46|27.46|29.67|27.67|28.64|26.64|0
1641396300000|2022-01-05 15:25:00|29.51|27.51|30.08|28.08|30.56|28.56|29.51|27.51|0
1641396600000|2022-01-05 15:30:00|29.98|27.98|28.79|26.79|30.03|28.03|28.69|26.69|0
1641396900000|2022-01-05 15:35:00|28.84|26.84|28.79|26.79|29.3|27.3|28.59|26.59|0
1641397200000|2022-01-05 15:40:00|28.84|26.84|29.04|27.04|29.25|27.25|28.74|26.74|0
1641397500000|2022-01-05 15:45:00|29.09|27.09|28.99|26.99|29.3|27.3|28.53|26.53|0
1641397800000|2022-01-05 15:50:00|28.94|26.94|29.04|27.04|29.09|27.09|28.43|26.43|0
1641398100000|2022-01-05 15:55:00|28.99|26.99|29.14|27.14|29.24|27.24|28.68|26.68|0
1641398400000|2022-01-05 16:00:00|29.19|27.19|28.43|26.43|29.34|27.34|28.43|26.43|0
1641398700000|2022-01-05 16:05:00|28.48|26.48|28.03|26.03|28.68|26.68|27.88|25.88|0
1641399000000|2022-01-05 16:10:00|28.08|26.08|28.37|26.37|28.37|26.37|27.53|25.53|0
1641399300000|2022-01-05 16:15:00|28.32|26.32|28.42|26.42|28.67|26.67|28.32|26.32|0
1641399600000|2022-01-05 16:20:00|28.4|26.4|28.42|26.42|28.83|26.83|28.22|26.22|0
1641399900000|2022-01-05 16:25:00|28.47|26.47|29.03|27.03|29.03|27.03|28.42|26.42|0
1641400200000|2022-01-05 16:30:00|28.97|26.97|28.07|26.07|29.08|27.08|27.97|25.97|0
1641400500000|2022-01-05 16:35:00|28.17|26.17|28.32|26.32|28.37|26.37|27.82|25.82|0
1641400800000|2022-01-05 16:40:00|28.27|26.27|27.33|25.33|28.37|26.37|27.23|25.23|0
1641401100000|2022-01-05 16:45:00|27.42|25.42|27.42|25.42|27.72|25.72|27.18|25.18|0
1641401400000|2022-01-05 16:50:00|27.47|25.47|27.28|25.28|27.62|25.62|27.18|25.18|0
1641401700000|2022-01-05 16:55:00|27.32|25.32|27.62|25.62|27.81|25.81|27.32|25.32|0
1641402000000|2022-01-05 17:00:00|27.57|25.57|28.21|26.21|28.21|26.21|27.32|25.32|0
1641402300000|2022-01-05 17:05:00|28.16|26.16|27.96|25.96|28.31|26.31|27.71|25.71|0
1641402600000|2022-01-05 17:10:00|27.91|25.91|28.25|26.25|28.25|26.25|27.91|25.91|0
1641402900000|2022-01-05 17:15:00|28.3|26.3|28.55|26.55|28.6|26.6|28.15|26.15|0
1641403200000|2022-01-05 17:20:00|28.5|26.5|28.6|26.6|28.75|26.75|28.3|26.3|0
1641403500000|2022-01-05 17:25:00|28.65|26.65|28.85|26.85|29.01|27.01|28.6|26.6|0
1641403800000|2022-01-05 17:30:00|28.8|26.8|28.2|26.2|28.85|26.85|28.05|26.05|0
1641404100000|2022-01-05 17:35:00|28.15|26.15|27.07|25.07|28.2|26.2|26.97|24.97|0
1641404400000|2022-01-05 17:40:00|27.12|25.12|26.92|24.92|27.41|25.41|26.68|24.68|0
1641404700000|2022-01-05 17:45:00|26.97|24.97|26.63|24.63|27.02|25.02|26.4|24.4|0
1641405000000|2022-01-05 17:50:00|26.68|24.68|26.87|24.87|26.92|24.92|26.35|24.35|0
1641405300000|2022-01-05 17:55:00|26.82|24.82|26.39|24.39|26.92|24.92|26.34|24.34|0
1641405600000|2022-01-05 18:00:00|26.44|24.44|26.48|24.48|26.58|24.58|26.11|24.11|0
1641405900000|2022-01-05 18:05:00|26.33|24.33|26.67|24.67|28.75|26.75|26.33|24.33|0
1641406200000|2022-01-05 18:10:00|26.62|24.62|26.67|24.67|26.81|24.81|26.2|24.2|0
1641406500000|2022-01-05 18:15:00|26.71|24.71|26.86|24.86|27.14|25.14|26.71|24.71|0
1641406800000|2022-01-05 18:20:00|26.85|24.85|27.28|25.28|27.53|25.53|26.85|24.85|0
1641407100000|2022-01-05 18:25:00|27.38|25.38|27.23|25.23|27.43|25.43|27.14|25.14|0
1641407400000|2022-01-05 18:30:00|27.19|25.19|27.3|25.3|27.72|25.72|27.19|25.19|0
1641407700000|2022-01-05 18:35:00|27.28|25.28|27.33|25.33|27.52|25.52|26.9|24.9|0
1641408000000|2022-01-05 18:40:00|27.28|25.28|27.32|25.32|27.66|25.66|27.18|25.18|0
1641408300000|2022-01-05 18:45:00|27.28|25.28|26.85|24.85|27.52|25.52|26.75|24.75|0
1641408600000|2022-01-05 18:50:00|26.94|24.94|27.03|25.03|27.18|25.18|26.8|24.8|0
1641408900000|2022-01-05 18:55:00|27.08|25.08|27.18|25.18|27.27|25.27|26.84|24.84|0
1641409200000|2022-01-05 19:00:00|27.15|25.15|26.09|24.09|29.25|27.25|26.09|24.09|0
1641409500000|2022-01-05 19:05:00|26.23|24.23|26.81|24.81|28.38|26.38|24.99|22.99|0
1641409800000|2022-01-05 19:10:00|26.9|24.9|25.58|23.58|26.95|24.95|24.89|22.89|0
1641410100000|2022-01-05 19:15:00|25.49|23.49|25.11|23.11|26.74|24.74|24.5|22.5|0
1641410400000|2022-01-05 19:20:00|25.06|23.06|25.15|23.15|25.82|23.82|24.76|22.76|0
1641410700000|2022-01-05 19:25:00|25.24|23.24|24.84|22.84|26|24|24.62|22.62|0
1641411000000|2022-01-05 19:30:00|24.88|22.88|23.48|21.48|25.68|23.68|23.43|21.43|0
1641411300000|2022-01-05 19:35:00|23.52|21.52|23.1|21.1|24.13|22.13|22.69|20.69|0
1641411600000|2022-01-05 19:40:00|22.94|20.94|22.51|20.51|22.94|20.94|21.66|19.66|0
1641411900000|2022-01-05 19:45:00|22.55|20.55|23.4|21.4|23.44|21.44|22.27|20.27|0
1641412200000|2022-01-05 19:50:00|23.44|21.44|22.49|20.49|23.94|21.94|21.85|19.85|0
1641412500000|2022-01-05 19:55:00|22.33|20.33|22.11|20.11|22.41|20.41|21.77|19.77|0
1641412800000|2022-01-05 20:00:00|22.09|20.09|20.72|18.75|22.09|20.09|20.72|18.75|0
1641413100000|2022-01-05 20:05:00|20.76|18.78|23.27|21.27|23.31|21.31|19.3|17.46|0
1641413400000|2022-01-05 20:10:00|23.23|21.23|21.97|19.97|23.75|21.75|21.81|19.81|0
1641413700000|2022-01-05 20:15:00|21.93|19.93|21.85|19.85|22.16|20.16|21.47|19.47|0
1641414000000|2022-01-05 20:20:00|21.75|19.75|21.62|19.62|22.08|20.08|21.16|19.16|0
1641414300000|2022-01-05 20:25:00|21.58|19.58|21.31|19.31|22.08|20.08|21.12|19.12|0
1641414600000|2022-01-05 20:30:00|21.12|19.12|21.2|19.2|22.11|20.11|20.68|18.71|0
1641414900000|2022-01-05 20:35:00|21.25|19.25|20.11|18.19|22.51|20.51|20.11|18.19|0
1641415200000|2022-01-05 20:40:00|20.18|18.26|20.69|18.72|21.42|19.42|19.95|18.05|0
1641415500000|2022-01-05 20:45:00|20.77|18.79|19.54|17.68|20.77|18.79|19.54|17.68|0
1641415800000|2022-01-05 20:50:00|19.21|17.38|20.04|18.13|20.77|18.79|19.21|17.38|0
1641416100000|2022-01-05 20:55:00|20.08|18.16|19.12|17.3|20.87|18.88|18.75|16.97|0
1641416400000|2022-01-05 21:00:00|19.3|17.46|19.08|17.26|19.55|17.69|18.9|17.1|0
1641416700000|2022-01-05 21:05:00|19.11|17.29|19.77|17.89|19.96|18.06|18.93|17.13|0
1641417000000|2022-01-05 21:10:00|19.81|17.92|20.18|18.26|20.22|18.29|19.66|17.79|0
1641417300000|2022-01-05 21:15:00|20.14|18.23|19.99|18.09|20.18|18.26|19.96|18.06|0
1641417600000|2022-01-05 21:20:00|20.07|18.16|19.84|17.95|20.09|18.17|19.77|17.89|0
1641417900000|2022-01-05 21:25:00|19.82|17.93|19.66|17.78|19.84|17.95|19.66|17.78|0
1641418200000|2022-01-05 21:30:00|19.65|17.82|19.65|17.78|19.73|17.85|19.65|17.78|0
1641418500000|2022-01-05 21:35:00|19.69|17.81|19.65|17.78|19.69|17.81|19.65|17.78|0
1641418800000|2022-01-05 21:40:00|19.69|17.81|19.36|17.51|19.69|17.81|19.36|17.51|0
1641419100000|2022-01-05 21:45:00|19.48|17.63|19.28|17.45|19.61|17.75|19.21|17.38|0
1641419400000|2022-01-05 21:50:00|19.32|17.48|19.21|17.38|19.5|17.64|19.17|17.35|0
1641419700000|2022-01-05 21:55:00|19.17|17.35|19.19|17.36|19.24|17.41|18.92|17.12|0
1641420000000|2022-01-05 22:00:00|19.18|17.35|19.1|17.28|19.18|17.35|19.1|17.28|0
1641420300000|2022-01-05 22:05:00|19.2|17.37|19.12|17.3|19.22|17.39|19.12|17.3|0
1641420600000|2022-01-05 22:10:00|18.64|16.87|18.61|16.84|18.75|16.96|18.61|16.84|0
1641420900000|2022-01-05 22:15:00|18.6|16.83|18.69|16.91|18.7|16.92|18.6|16.83|0
1641421200000|2022-01-05 22:20:00|18.71|16.93|18.7|16.92|18.72|16.94|18.67|16.89|0
1641421500000|2022-01-05 22:25:00|18.73|16.94|18.69|16.91|18.75|16.97|18.69|16.91|0
1641421800000|2022-01-05 22:30:00|18.7|16.92|18.65|16.87|18.71|16.93|18.65|16.87|0
1641422100000|2022-01-05 22:35:00|18.64|16.86|18.65|16.87|18.65|16.88|18.64|16.86|0
1641422400000|2022-01-05 22:40:00|18.64|16.86|18.63|16.85|18.64|16.86|18.62|16.84|0
1641422700000|2022-01-05 22:45:00|18.62|16.86|18.64|16.87|18.67|16.89|18.61|16.84|0
1641423000000|2022-01-05 22:50:00|18.67|16.9|18.66|16.89|18.73|16.95|18.66|16.89|0
1641423300000|2022-01-05 22:55:00|18.67|16.92|18.68|16.9|18.83|17.03|18.67|16.9|0
1641423600000|2022-01-05 23:00:00|18.87|17.07|18.18|16.45|19|17.19|18.18|16.45|0
1641423900000|2022-01-05 23:05:00|18.21|16.48|17.73|16.04|18.25|16.51|17.35|15.7|0
1641424200000|2022-01-05 23:10:00|17.8|16.1|18.87|17.07|18.87|17.07|17.73|16.04|0
1641424500000|2022-01-05 23:15:00|18.98|17.17|19.27|17.43|19.3|17.46|18.94|17.14|0
1641424800000|2022-01-05 23:20:00|19.23|17.4|19.7|17.83|19.74|17.86|19.19|17.36|0
1641425100000|2022-01-05 23:25:00|19.74|17.86|20.15|18.23|20.15|18.23|19.74|17.86|0
1641425400000|2022-01-05 23:30:00|20.18|18.26|20.26|18.33|20.41|18.46|20.07|18.16|0
1641425700000|2022-01-05 23:35:00|20.29|18.36|20.14|18.22|20.33|18.4|19.81|17.92|0
1641426000000|2022-01-05 23:40:00|20.18|18.26|20.27|18.34|20.31|18.38|19.92|18.02|0
1641426300000|2022-01-05 23:45:00|20.25|18.33|20.14|18.22|20.33|18.39|19.99|18.09|0
1641426600000|2022-01-05 23:50:00|20.16|18.24|20.25|18.32|20.33|18.39|20.14|18.22|0
1641426900000|2022-01-05 23:55:00|20.29|18.36|20.59|18.63|20.67|18.7|20.29|18.36|0
1641427200000|2022-01-06 00:00:00|20.55|18.59|20.84|18.85|20.84|18.85|20.55|18.59|0
1641427500000|2022-01-06 00:05:00|20.8|18.82|20.66|18.7|21.01|19.01|20.47|18.52|0
1641427800000|2022-01-06 00:10:00|20.7|18.73|21.09|19.08|21.11|19.1|20.7|18.73|0
1641428100000|2022-01-06 00:15:00|21.13|19.11|20.97|18.97|21.28|19.25|20.97|18.97|0
1641428400000|2022-01-06 00:20:00|20.93|18.94|20.62|18.66|21.08|19.08|20.6|18.64|0
1641428700000|2022-01-06 00:25:00|20.66|18.69|21|19|21.04|19.04|20.66|18.69|0
1641429000000|2022-01-06 00:30:00|20.97|18.97|21|19|21.28|19.25|20.89|18.9|0
1641429300000|2022-01-06 00:35:00|21.02|19.02|20.27|18.34|21.08|19.07|20.27|18.34|0
1641429600000|2022-01-06 00:40:00|20.31|18.38|19.94|18.04|20.31|18.38|19.94|18.04|0
1641429900000|2022-01-06 00:45:00|19.9|18|20.27|18.34|20.31|18.38|19.6|17.74|0
1641430200000|2022-01-06 00:50:00|20.31|18.37|20.61|18.65|20.69|18.72|20.25|18.32|0
1641430500000|2022-01-06 00:55:00|20.57|18.61|20.53|18.58|20.57|18.61|20.38|18.44|0
1641430800000|2022-01-06 01:00:00|20.57|18.61|20.72|18.75|20.8|18.82|20.08|18.17|0
1641431100000|2022-01-06 01:05:00|20.68|18.71|19.58|17.71|20.72|18.75|19.58|17.71|0
1641431400000|2022-01-06 01:10:00|19.56|17.7|19.67|17.79|19.89|18|19.21|17.38|0
1641431700000|2022-01-06 01:15:00|19.7|17.83|20.11|18.2|20.26|18.33|19.7|17.83|0
1641432000000|2022-01-06 01:20:00|20.15|18.23|20.26|18.33|20.26|18.33|20.02|18.11|0
1641432300000|2022-01-06 01:25:00|20.3|18.37|20.37|18.43|20.45|18.5|20.26|18.33|0
1641432600000|2022-01-06 01:30:00|20.33|18.4|21.18|19.16|21.22|19.2|20.03|18.13|0
1641432900000|2022-01-06 01:35:00|21.22|19.2|20.52|18.57|21.26|19.23|20.52|18.57|0
1641433200000|2022-01-06 01:40:00|20.56|18.6|20.75|18.77|20.77|18.79|20.29|18.36|0
1641433500000|2022-01-06 01:45:00|20.77|18.79|20.56|18.6|20.9|18.91|20.37|18.43|0
1641433800000|2022-01-06 01:50:00|20.57|18.61|20.8|18.82|20.9|18.91|20.57|18.61|0
1641434100000|2022-01-06 01:55:00|20.75|18.77|20.51|18.56|20.78|18.8|20.36|18.42|0
1641434400000|2022-01-06 02:00:00|20.61|18.65|20.27|18.34|20.61|18.65|19.99|18.08|0
1641434700000|2022-01-06 02:05:00|20.25|18.32|19.95|18.05|20.3|18.37|19.91|18.01|0
1641435000000|2022-01-06 02:10:00|19.91|18.01|20.13|18.22|20.4|18.45|19.91|18.01|0
1641435300000|2022-01-06 02:15:00|20.09|18.18|20.02|18.11|20.13|18.21|19.47|17.61|0
1641435600000|2022-01-06 02:20:00|20.06|18.15|19.89|17.99|20.11|18.2|19.72|17.84|0
1641435900000|2022-01-06 02:25:00|19.87|17.98|19.35|17.51|19.91|18.01|19.28|17.44|0
1641436200000|2022-01-06 02:30:00|19.32|17.48|19.79|17.91|19.83|17.94|19.28|17.44|0
1641436500000|2022-01-06 02:35:00|19.83|17.94|19.62|17.75|19.83|17.94|19.53|17.67|0
1641436800000|2022-01-06 02:40:00|19.61|17.74|19.2|17.37|19.61|17.74|19.02|17.21|0
1641437100000|2022-01-06 02:45:00|19.17|17.34|19.24|17.41|19.24|17.41|19.02|17.21|0
1641437400000|2022-01-06 02:50:00|19.22|17.39|19.38|17.54|19.38|17.54|19.17|17.34|0
1641437700000|2022-01-06 02:55:00|19.36|17.52|19.82|17.93|19.82|17.93|19.24|17.4|0
1641438000000|2022-01-06 03:00:00|19.8|17.92|19.78|17.9|19.89|18|19.67|17.8|0
1641438300000|2022-01-06 03:05:00|19.8|17.91|19.56|17.7|19.82|17.93|19.54|17.68|0
1641438600000|2022-01-06 03:10:00|19.52|17.66|19.05|17.24|19.52|17.66|18.8|17.01|0
1641438900000|2022-01-06 03:15:00|19.09|17.27|18.98|17.17|19.16|17.33|18.82|17.02|0
1641439200000|2022-01-06 03:20:00|18.94|17.14|19.19|17.36|19.26|17.43|18.83|17.04|0
1641439500000|2022-01-06 03:25:00|19.16|17.33|19.3|17.46|19.33|17.49|18.97|17.17|0
1641439800000|2022-01-06 03:30:00|19.26|17.43|19.12|17.3|19.26|17.43|18.95|17.15|0
1641440100000|2022-01-06 03:35:00|19.06|17.25|19.22|17.39|19.41|17.56|18.97|17.17|0
1641440400000|2022-01-06 03:40:00|19.2|17.38|18.26|16.53|19.2|17.38|18.26|16.53|0
1641440700000|2022-01-06 03:45:00|18.3|16.56|17.78|16.09|18.32|16.57|17.71|16.03|0
1641441000000|2022-01-06 03:50:00|17.82|16.12|17.28|15.63|17.9|16.2|17.28|15.63|0
1641441300000|2022-01-06 03:55:00|17.31|15.66|17.53|15.86|18.22|16.49|17.28|15.63|0
1641441600000|2022-01-06 04:00:00|17.59|15.92|17.53|15.86|17.76|16.07|17.49|15.83|0
1641441900000|2022-01-06 04:05:00|17.46|15.8|17.71|16.02|17.73|16.04|17.43|15.77|0
1641442200000|2022-01-06 04:10:00|17.63|15.95|17.66|15.98|17.69|16.01|17.49|15.83|0
1641442500000|2022-01-06 04:15:00|17.62|15.95|17.46|15.79|17.69|16.01|17.42|15.76|0
1641442800000|2022-01-06 04:20:00|17.45|15.81|17.42|15.76|17.69|16|17.42|15.76|0
1641443100000|2022-01-06 04:25:00|17.45|15.79|17.49|15.82|17.59|15.91|17.42|15.76|0
1641443400000|2022-01-06 04:30:00|17.52|15.85|17.45|15.79|17.53|15.86|17.42|15.76|0
1641443700000|2022-01-06 04:35:00|17.42|15.76|17.45|15.79|17.48|15.82|17.42|15.76|0
1641444000000|2022-01-06 04:40:00|17.48|15.82|17.03|15.41|17.48|15.82|16.76|15.16|0
1641444300000|2022-01-06 04:45:00|17.05|15.43|17.72|16.03|17.85|16.15|16.92|15.31|0
1641444600000|2022-01-06 04:50:00|17.75|16.06|17.81|16.12|18.02|16.3|17.72|16.03|0
1641444900000|2022-01-06 04:55:00|17.78|16.09|17.75|16.06|17.81|16.12|17.61|15.94|0
1641445200000|2022-01-06 05:00:00|17.71|16.03|17.61|15.93|17.78|16.09|17.61|15.93|0
1641445500000|2022-01-06 05:05:00|17.65|15.96|18.01|16.3|18.22|16.48|17.61|15.93|0
1641445800000|2022-01-06 05:10:00|18.05|16.33|18.04|16.33|18.08|16.36|17.74|16.05|0
1641446100000|2022-01-06 05:15:00|18.03|16.31|18.32|16.57|18.35|16.6|17.96|16.25|0
1641446400000|2022-01-06 05:20:00|18.28|16.54|18.35|16.6|18.36|16.62|18.13|16.4|0
1641446700000|2022-01-06 05:25:00|18.31|16.57|18.76|16.97|18.76|16.97|18.25|16.51|0
1641447000000|2022-01-06 05:30:00|18.73|16.94|18.46|16.71|18.73|16.94|18.46|16.71|0
1641447300000|2022-01-06 05:35:00|18.48|16.72|18.52|16.75|18.72|16.94|18.45|16.69|0
1641447600000|2022-01-06 05:40:00|18.48|16.72|18.51|16.75|18.58|16.81|18.31|16.57|0
1641447900000|2022-01-06 05:45:00|18.48|16.72|18.58|16.81|18.69|16.91|18.45|16.69|0
1641448200000|2022-01-06 05:50:00|18.62|16.84|18.24|16.5|18.62|16.84|18.24|16.5|0
1641448500000|2022-01-06 05:55:00|18.27|16.53|18.51|16.75|18.68|16.9|18.15|16.42|0
1641448800000|2022-01-06 06:00:00|18.53|16.76|18.42|16.67|18.58|16.81|18.03|16.31|0
1641449100000|2022-01-06 06:05:00|18.4|16.65|18.1|16.37|18.42|16.67|18.1|16.37|0
1641449400000|2022-01-06 06:10:00|18.13|16.4|17.83|16.13|18.23|16.5|17.83|16.13|0
1641449700000|2022-01-06 06:15:00|17.86|16.16|17.76|16.07|17.89|16.19|17.69|16.01|0
1641450000000|2022-01-06 06:20:00|17.72|16.04|18.09|16.37|18.09|16.37|17.69|16|0
1641450300000|2022-01-06 06:25:00|18.16|16.43|18.23|16.49|18.36|16.62|18.13|16.4|0
1641450600000|2022-01-06 06:30:00|18.28|16.54|18.19|16.46|18.36|16.61|18.19|16.46|0
1641450900000|2022-01-06 06:35:00|18.26|16.52|18.78|16.99|18.81|17.02|18.26|16.52|0
1641451200000|2022-01-06 06:40:00|18.74|16.96|18.84|17.05|18.84|17.05|18.64|16.86|0
1641451500000|2022-01-06 06:45:00|18.88|17.08|18.63|16.86|18.91|17.11|18.56|16.8|0
1641451800000|2022-01-06 06:50:00|18.6|16.83|18.53|16.76|18.65|16.87|18.39|16.64|0
1641452100000|2022-01-06 06:55:00|18.6|16.83|18.7|16.92|18.81|17.01|18.49|16.73|0
1641452400000|2022-01-06 07:00:00|18.73|16.95|19.53|17.67|19.55|17.69|18.61|16.84|0
1641452700000|2022-01-06 07:05:00|19.58|17.72|19.62|17.75|19.84|17.95|19.44|17.59|0
1641453000000|2022-01-06 07:10:00|19.58|17.72|18.95|17.15|19.73|17.85|18.67|16.89|0
1641453300000|2022-01-06 07:15:00|18.99|17.18|19.13|17.31|19.2|17.37|18.81|17.02|0
1641453600000|2022-01-06 07:20:00|19.17|17.34|19.78|17.9|19.78|17.9|19.17|17.34|0
1641453900000|2022-01-06 07:25:00|19.82|17.93|20.23|18.3|20.26|18.33|19.69|17.81|0
1641454200000|2022-01-06 07:30:00|20.26|18.33|19.41|17.57|20.45|18.5|19.41|17.57|0
1641454500000|2022-01-06 07:35:00|19.45|17.6|20.56|18.6|20.56|18.6|19.41|17.57|0
1641454800000|2022-01-06 07:40:00|20.52|18.57|20.28|18.35|20.68|18.71|20.18|18.26|0
1641455100000|2022-01-06 07:45:00|20.26|18.33|19.96|18.06|20.3|18.36|19.67|17.79|0
1641455400000|2022-01-06 07:50:00|20|18.09|19.44|17.59|20|18.09|19.19|17.36|0
1641455700000|2022-01-06 07:55:00|19.48|17.63|19.23|17.39|19.52|17.66|19.23|17.39|0
1641456000000|2022-01-06 08:00:00|19.3|17.46|20.25|18.32|20.27|18.34|19.12|17.3|0
1641456300000|2022-01-06 08:05:00|20.18|18.26|19.26|17.42|20.48|18.53|19.15|17.32|0
1641456600000|2022-01-06 08:10:00|19.24|17.41|18.89|17.09|19.51|17.65|18.72|16.93|0
1641456900000|2022-01-06 08:15:00|18.86|17.06|19.18|17.35|19.18|17.35|18.75|16.97|0
1641457200000|2022-01-06 08:20:00|19.11|17.29|18.82|17.02|19.45|17.6|18.11|16.38|0
1641457500000|2022-01-06 08:25:00|18.76|16.98|18.46|16.7|18.98|17.17|18.01|16.3|0
1641457800000|2022-01-06 08:30:00|18.43|16.67|18.42|16.67|18.74|16.96|18.22|16.48|0
1641458100000|2022-01-06 08:35:00|18.35|16.61|17.91|16.2|18.46|16.7|17.43|15.77|0
1641458400000|2022-01-06 08:40:00|17.94|16.23|17.91|16.2|18.32|16.58|17.84|16.14|0
1641458700000|2022-01-06 08:45:00|17.87|16.17|18.5|16.73|18.5|16.73|17.8|16.11|0
1641459000000|2022-01-06 08:50:00|18.51|16.75|18.74|16.96|18.74|16.96|17.94|16.23|0
1641459300000|2022-01-06 08:55:00|18.78|16.99|19.23|17.39|19.54|17.68|18.71|16.92|0
1641459600000|2022-01-06 09:00:00|19.28|17.44|18.39|16.64|19.39|17.54|18.28|16.54|0
1641459900000|2022-01-06 09:05:00|18.46|16.7|18.56|16.79|18.67|16.89|18.18|16.44|0
1641460200000|2022-01-06 09:10:00|18.6|16.82|18.77|16.98|18.88|17.08|18.52|16.76|0
1641460500000|2022-01-06 09:15:00|18.74|16.95|17.93|16.22|19.31|17.47|17.93|16.22|0
1641460800000|2022-01-06 09:20:00|17.9|16.19|18|16.28|18.1|16.38|17.69|16|0
1641461100000|2022-01-06 09:25:00|18.03|16.32|17.51|15.84|18.17|16.44|17.51|15.84|0
1641461400000|2022-01-06 09:30:00|17.48|15.81|17.07|15.45|17.65|15.97|17.07|15.45|0
1641461700000|2022-01-06 09:35:00|17.1|15.48|17.32|15.67|17.46|15.8|16.99|15.37|0
1641462000000|2022-01-06 09:40:00|17.34|15.69|17.3|15.66|17.41|15.75|17|15.38|0
1641462300000|2022-01-06 09:45:00|17.27|15.63|17.27|15.62|17.44|15.78|17.07|15.44|0
1641462600000|2022-01-06 09:50:00|17.32|15.67|17.4|15.75|17.75|16.06|17.2|15.56|0
1641462900000|2022-01-06 09:55:00|17.37|15.71|17.71|16.02|17.71|16.02|16.9|15.29|0
1641463200000|2022-01-06 10:00:00|17.78|16.09|17.78|16.08|17.88|16.18|17.54|15.87|0
1641463500000|2022-01-06 10:05:00|17.81|16.12|18.13|16.4|18.27|16.53|17.78|16.08|0
1641463800000|2022-01-06 10:10:00|18.09|16.37|18.37|16.62|18.44|16.69|18.09|16.37|0
1641464100000|2022-01-06 10:15:00|18.41|16.65|18.17|16.44|18.44|16.69|18.09|16.36|0
1641464400000|2022-01-06 10:20:00|18.19|16.46|18.76|16.98|18.87|17.07|18.19|16.46|0
1641464700000|2022-01-06 10:25:00|18.73|16.94|18.69|16.91|18.87|17.07|18.55|16.78|0
1641465000000|2022-01-06 10:30:00|18.67|16.89|18.85|17.05|19.05|17.24|18.6|16.83|0
1641465300000|2022-01-06 10:35:00|18.87|17.07|17.86|16.16|19.68|17.81|17.62|15.94|0
1641465600000|2022-01-06 10:40:00|17.83|16.13|17.03|15.41|18|16.29|16.76|15.16|0
1641465900000|2022-01-06 10:45:00|17.04|15.42|17.33|15.68|17.37|15.72|16.99|15.38|0
1641466200000|2022-01-06 10:50:00|17.3|15.65|16.96|15.34|17.51|15.84|16.89|15.28|0
1641466500000|2022-01-06 10:55:00|17.02|15.4|17.02|15.4|17.2|15.56|16.89|15.28|0
1641466800000|2022-01-06 11:00:00|17.06|15.43|17.4|15.74|17.5|15.84|16.9|15.29|0
1641467100000|2022-01-06 11:05:00|17.47|15.81|16.97|15.35|17.61|15.93|16.95|15.34|0
1641467400000|2022-01-06 11:10:00|16.95|15.34|16.83|15.23|17.05|15.43|16.75|15.15|0
1641467700000|2022-01-06 11:15:00|16.95|15.34|16.88|15.27|16.98|15.37|16.68|15.09|0
1641468000000|2022-01-06 11:20:00|16.92|15.3|16.55|14.97|17.02|15.4|16.51|14.94|0
1641468300000|2022-01-06 11:25:00|16.58|15|16.58|15|16.85|15.24|16.45|14.88|0
1641468600000|2022-01-06 11:30:00|16.59|15.01|16.91|15.3|17.01|15.39|16.44|14.88|0
1641468900000|2022-01-06 11:35:00|16.96|15.35|16.47|14.91|16.96|15.35|16.38|14.82|0
1641469200000|2022-01-06 11:40:00|16.44|14.88|16.51|14.93|16.84|15.24|16.34|14.79|0
1641469500000|2022-01-06 11:45:00|16.54|14.96|16.13|14.59|16.64|15.05|16.05|14.52|0
1641469800000|2022-01-06 11:50:00|16.08|14.55|16.64|15.05|16.64|15.05|16.08|14.55|0
1641470100000|2022-01-06 11:55:00|16.6|15.02|16.4|14.84|16.64|15.05|16.34|14.78|0
1641470400000|2022-01-06 12:00:00|16.34|14.78|16.89|15.28|17.07|15.45|16.34|14.78|0
1641470700000|2022-01-06 12:05:00|16.97|15.36|17.07|15.45|17.16|15.52|16.84|15.23|0
1641471000000|2022-01-06 12:10:00|17.11|15.48|17.14|15.51|17.24|15.6|17|15.38|0
1641471300000|2022-01-06 12:15:00|17.17|15.54|16.93|15.32|17.24|15.6|16.93|15.32|0
1641471600000|2022-01-06 12:20:00|16.95|15.34|16.43|14.86|16.97|15.35|16.3|14.75|0
1641471900000|2022-01-06 12:25:00|16.5|14.92|16|14.48|16.51|14.94|15.91|14.39|0
1641472200000|2022-01-06 12:30:00|15.97|14.45|16.05|14.52|16.36|14.8|15.94|14.42|0
1641472500000|2022-01-06 12:35:00|16|14.48|16.52|14.95|16.66|15.07|16|14.48|0
1641472800000|2022-01-06 12:40:00|16.49|14.92|16.03|14.5|16.52|14.95|16|14.47|0
1641473100000|2022-01-06 12:45:00|16.05|14.52|16|14.47|16.06|14.53|15.87|14.36|0
1641473400000|2022-01-06 12:50:00|16.01|14.49|16.29|14.74|16.39|14.83|15.96|14.44|0
1641473700000|2022-01-06 12:55:00|16.32|14.77|16.42|14.86|16.52|14.95|16.16|14.62|0
1641474000000|2022-01-06 13:00:00|16.35|14.8|16.39|14.82|16.65|15.07|16.12|14.59|0
1641474300000|2022-01-06 13:05:00|16.35|14.79|16.53|14.96|16.58|15|16.19|14.65|0
1641474600000|2022-01-06 13:10:00|16.55|14.97|16.75|15.15|16.82|15.22|16.42|14.85|0
1641474900000|2022-01-06 13:15:00|16.78|15.18|17.12|15.49|17.19|15.55|16.72|15.12|0
1641475200000|2022-01-06 13:20:00|17.16|15.52|16.78|15.18|17.29|15.65|16.75|15.15|0
1641475500000|2022-01-06 13:25:00|16.81|15.21|16.93|15.32|16.95|15.33|16.71|15.12|0
1641475800000|2022-01-06 13:30:00|16.96|15.35|16.48|14.91|17.08|15.46|16.38|14.82|0
1641476100000|2022-01-06 13:35:00|16.51|14.94|16.69|15.1|16.74|15.15|16.44|14.88|0
1641476400000|2022-01-06 13:40:00|16.64|15.06|16.77|15.18|16.84|15.24|16.38|14.82|0
1641476700000|2022-01-06 13:45:00|16.81|15.21|16.34|14.78|16.88|15.27|16.27|14.72|0
1641477000000|2022-01-06 13:50:00|16.31|14.75|16.6|15.02|16.6|15.02|16.18|14.63|0
1641477300000|2022-01-06 13:55:00|16.57|14.99|16.67|15.08|16.7|15.11|16.44|14.87|0
1641477600000|2022-01-06 14:00:00|16.6|15.02|16.77|15.17|16.77|15.17|16.47|14.9|0
1641477900000|2022-01-06 14:05:00|16.8|15.2|16.47|14.9|17.01|15.39|16.4|14.84|0
1641478200000|2022-01-06 14:10:00|16.53|14.96|16.73|15.14|16.73|15.14|16.27|14.72|0
1641478500000|2022-01-06 14:15:00|16.7|15.11|16.7|15.11|16.77|15.17|16.5|14.93|0
1641478800000|2022-01-06 14:20:00|16.73|15.14|17|15.38|17.04|15.41|16.7|15.11|0
1641479100000|2022-01-06 14:25:00|16.97|15.35|15.74|14.25|16.97|15.35|15.74|14.25|0
1641479400000|2022-01-06 14:30:00|15.84|14.33|17.34|15.69|17.48|15.82|15.78|14.27|0
1641479700000|2022-01-06 14:35:00|17.38|15.72|18.55|16.78|18.73|16.95|16.83|15.23|0
1641480000000|2022-01-06 14:40:00|18.62|16.85|18.58|16.81|19.33|17.48|18.01|16.29|0
1641480300000|2022-01-06 14:45:00|18.62|16.85|16.42|14.86|18.73|16.95|16.39|14.83|0
1641480600000|2022-01-06 14:50:00|16.52|14.95|15.82|14.32|17.56|15.89|15.82|14.32|0
1641480900000|2022-01-06 14:55:00|15.76|14.26|16.14|14.61|16.64|15.06|15.24|13.79|0
1641481200000|2022-01-06 15:00:00|16.11|14.58|15.36|13.89|16.71|15.12|15.34|13.88|0
1641481500000|2022-01-06 15:05:00|15.3|13.84|15.05|13.62|15.82|14.32|14.84|13.43|0
1641481800000|2022-01-06 15:10:00|14.96|13.54|15.46|13.99|15.54|14.06|14.38|12.98|0
1641482100000|2022-01-06 15:15:00|15.45|13.98|15.51|14.03|16.79|15.19|15.45|13.97|0
1641482400000|2022-01-06 15:20:00|15.54|14.06|16.79|15.19|16.79|15.19|15.41|13.95|0
1641482700000|2022-01-06 15:25:00|16.89|15.28|17.25|15.61|18.29|16.55|16.89|15.28|0
1641483000000|2022-01-06 15:30:00|17.08|15.46|17.14|15.51|18.48|16.72|16.63|15.05|0
1641483300000|2022-01-06 15:35:00|17.1|15.47|17.31|15.66|17.76|16.07|16.66|15.08|0
1641483600000|2022-01-06 15:40:00|17.41|15.75|16.9|15.29|17.59|15.91|16.6|15.01|0
1641483900000|2022-01-06 15:45:00|17|15.38|18.08|16.36|18.15|16.42|16.69|15.1|0
1641484200000|2022-01-06 15:50:00|18.01|16.29|17.06|15.44|18.04|16.32|16.89|15.29|0
1641484500000|2022-01-06 15:55:00|17.15|15.52|17.04|15.42|18.4|16.65|16.93|15.32|0
1641484800000|2022-01-06 16:00:00|17.03|15.41|16.56|14.98|17.51|15.84|16.26|14.71|0
1641485100000|2022-01-06 16:05:00|16.52|14.95|17.13|15.5|17.47|15.81|16.19|14.65|0
1641485400000|2022-01-06 16:10:00|17.14|15.51|17.72|16.03|18.11|16.38|17.13|15.5|0
1641485700000|2022-01-06 16:15:00|17.75|16.06|17.44|15.77|18.79|17|17.44|15.77|0
1641486000000|2022-01-06 16:20:00|17.54|15.87|17.61|15.93|17.68|15.99|16.92|15.31|0
1641486300000|2022-01-06 16:25:00|17.48|15.82|16.95|15.34|17.48|15.82|16.48|14.91|0
1641486600000|2022-01-06 16:30:00|16.99|15.37|16.45|14.88|17.23|15.58|16.12|14.58|0
1641486900000|2022-01-06 16:35:00|16.42|14.85|16.75|15.15|17.22|15.58|16.38|14.82|0
1641487200000|2022-01-06 16:40:00|16.78|15.18|16.61|15.03|17.12|15.49|16.18|14.64|0
1641487500000|2022-01-06 16:45:00|16.65|15.06|17.01|15.39|17.22|15.58|16.28|14.73|0
1641487800000|2022-01-06 16:50:00|17.05|15.42|17.63|15.95|17.67|15.99|16.64|15.06|0
1641488100000|2022-01-06 16:55:00|17.67|15.99|17.56|15.89|17.81|16.11|17.37|15.72|0
1641488400000|2022-01-06 17:00:00|17.63|15.95|17.25|15.61|17.67|15.99|17.18|15.55|0
1641488700000|2022-01-06 17:05:00|17.22|15.58|18.23|16.5|18.3|16.56|17.01|15.39|0
1641489000000|2022-01-06 17:10:00|18.2|16.46|17.7|16.01|18.23|16.5|17.63|15.95|0
1641489300000|2022-01-06 17:15:00|17.77|16.08|17.5|15.84|17.98|16.27|17.32|15.67|0
1641489600000|2022-01-06 17:20:00|17.56|15.89|17.47|15.8|18.34|16.59|17|15.38|0
1641489900000|2022-01-06 17:25:00|17.4|15.74|18.1|16.38|18.25|16.51|17.36|15.71|0
1641490200000|2022-01-06 17:30:00|18.12|16.39|18.1|16.38|18.35|16.6|17.64|15.96|0
1641490500000|2022-01-06 17:35:00|18.06|16.34|18.35|16.6|18.86|17.07|17.81|16.12|0
1641490800000|2022-01-06 17:40:00|18.42|16.67|19.61|17.74|19.69|17.81|18.24|16.5|0
1641491100000|2022-01-06 17:45:00|19.69|17.81|19.12|17.3|19.84|17.95|18.97|17.16|0
1641491400000|2022-01-06 17:50:00|19.08|17.26|18.45|16.7|19.08|17.26|18.35|16.6|0
1641491700000|2022-01-06 17:55:00|18.49|16.73|17.99|16.27|18.64|16.86|17.95|16.24|0
1641492000000|2022-01-06 18:00:00|18.09|16.37|18.16|16.43|18.31|16.56|17.63|15.95|0
1641492300000|2022-01-06 18:05:00|18.23|16.5|18.31|16.56|18.38|16.63|17.84|16.14|0
1641492600000|2022-01-06 18:10:00|18.27|16.53|18.34|16.59|18.6|16.82|18.09|16.37|0
1641492900000|2022-01-06 18:15:00|18.38|16.63|18.02|16.3|18.38|16.63|17.35|15.7|0
1641493200000|2022-01-06 18:20:00|18.03|16.31|17|15.38|18.12|16.4|16.9|15.29|0
1641493500000|2022-01-06 18:25:00|16.97|15.35|16.7|15.11|17.1|15.47|16.6|15.02|0
1641493800000|2022-01-06 18:30:00|16.73|15.14|16.83|15.23|16.93|15.32|16.43|14.86|0
1641494100000|2022-01-06 18:35:00|16.76|15.17|16.76|15.16|17.2|15.57|16.43|14.86|0
1641494400000|2022-01-06 18:40:00|16.69|15.1|16.93|15.32|17.03|15.41|16.49|14.92|0
1641494700000|2022-01-06 18:45:00|16.79|15.19|17.03|15.41|17.41|15.75|16.62|15.04|0
1641495000000|2022-01-06 18:50:00|17|15.38|17.13|15.5|17.2|15.56|16.62|15.04|0
1641495300000|2022-01-06 18:55:00|17.17|15.53|17.3|15.65|17.41|15.75|16.89|15.28|0
1641495600000|2022-01-06 19:00:00|17.27|15.62|16.49|14.92|17.44|15.78|16.49|14.92|0
1641495900000|2022-01-06 19:05:00|16.52|14.95|17.06|15.43|17.16|15.53|16.24|14.69|0
1641496200000|2022-01-06 19:10:00|17.13|15.5|16.62|15.03|18.04|16.32|16.62|15.03|0
1641496500000|2022-01-06 19:15:00|16.55|14.97|16.68|15.09|17.16|15.52|16.5|14.93|0
1641496800000|2022-01-06 19:20:00|16.75|15.15|16.72|15.12|16.89|15.28|16.35|14.79|0
1641497100000|2022-01-06 19:25:00|16.68|15.09|17.58|15.91|18.38|16.63|16.61|15.03|0
1641497400000|2022-01-06 19:30:00|17.65|15.97|17.83|16.13|18.11|16.38|17.38|15.72|0
1641497700000|2022-01-06 19:35:00|17.86|16.16|18.11|16.38|18.25|16.51|17.69|16|0
1641498000000|2022-01-06 19:40:00|18.07|16.35|17.96|16.25|18.25|16.51|17.68|16|0
1641498300000|2022-01-06 19:45:00|18.03|16.32|18.46|16.7|18.72|16.93|18|16.28|0
1641498600000|2022-01-06 19:50:00|18.5|16.74|18.09|16.37|18.57|16.8|17.63|15.95|0
1641498900000|2022-01-06 19:55:00|18.13|16.4|18.05|16.33|18.41|16.66|17.95|16.24|0
1641499200000|2022-01-06 20:00:00|18.13|16.4|18.92|17.12|18.96|17.16|18.13|16.4|0
1641499500000|2022-01-06 20:05:00|18.89|17.09|18.41|16.66|19.15|17.32|18.3|16.56|0
1641499800000|2022-01-06 20:10:00|18.45|16.69|17.94|16.23|18.7|16.92|17.87|16.17|0
1641500100000|2022-01-06 20:15:00|17.91|16.2|17.14|15.51|18.05|16.33|16.94|15.32|0
1641500400000|2022-01-06 20:20:00|17.24|15.6|16.83|15.23|17.38|15.73|16.63|15.05|0
1641500700000|2022-01-06 20:25:00|16.9|15.29|17.45|15.79|17.45|15.79|16.77|15.17|0
1641501000000|2022-01-06 20:30:00|17.41|15.76|16.63|15.05|17.59|15.91|16.5|14.93|0
1641501300000|2022-01-06 20:35:00|16.56|14.99|16.23|14.69|16.8|15.2|16.04|14.51|0
1641501600000|2022-01-06 20:40:00|16.33|14.78|16.5|14.92|16.7|15.11|15.91|14.39|0
1641501900000|2022-01-06 20:45:00|16.43|14.86|16.38|14.82|16.85|15.24|16.1|14.57|0
1641502200000|2022-01-06 20:50:00|16.48|14.91|16.28|14.73|16.95|15.33|16.25|14.7|0
1641502500000|2022-01-06 20:55:00|16.25|14.7|16.34|14.78|16.81|15.21|15.51|14.04|0
1641502800000|2022-01-06 21:00:00|16.27|14.72|16.63|15.05|16.63|15.05|16.17|14.63|0
1641503100000|2022-01-06 21:05:00|16.6|15.02|16.8|15.2|17.03|15.41|16.6|15.02|0
1641503400000|2022-01-06 21:10:00|16.83|15.23|16.9|15.29|17.17|15.53|16.6|15.02|0
1641503700000|2022-01-06 21:15:00|16.86|15.26|16.93|15.32|17.03|15.41|16.81|15.21|0
1641504000000|2022-01-06 21:20:00|16.91|15.3|17.06|15.44|17.06|15.44|16.91|15.3|0
1641504300000|2022-01-06 21:25:00|17.1|15.47|17.03|15.41|17.13|15.5|17.03|15.41|0
1641504600000|2022-01-06 21:30:00|17.06|15.44|16.89|15.28|17.1|15.47|16.86|15.25|0
1641504900000|2022-01-06 21:35:00|16.93|15.31|16.76|15.16|17.03|15.41|16.69|15.09|0
1641505200000|2022-01-06 21:40:00|16.74|15.14|17.09|15.46|17.16|15.53|16.74|15.14|0
1641505500000|2022-01-06 21:45:00|17.13|15.49|17.09|15.46|17.23|15.59|17.09|15.46|0
1641505800000|2022-01-06 21:50:00|17.12|15.49|17.29|15.65|17.33|15.68|17.12|15.49|0
1641506100000|2022-01-06 21:55:00|17.26|15.62|17.17|15.54|17.29|15.65|17.09|15.46|0
1641506400000|2022-01-06 22:00:00|17.19|15.56|17.26|15.62|17.26|15.62|17.17|15.53|0
1641506700000|2022-01-06 22:05:00|17.27|15.59|17.2|15.56|17.27|15.62|17.2|15.56|0
1641507000000|2022-01-06 22:10:00|17.19|15.55|17.25|15.61|17.25|15.61|17.19|15.55|0
1641507300000|2022-01-06 22:15:00|17.24|15.6|17.24|15.6|17.24|15.6|17.24|15.6|0
1641507600000|2022-01-06 22:20:00|17.25|15.61|17.25|15.61|17.25|15.61|17.25|15.61|0
1641507900000|2022-01-06 22:25:00|17.24|15.6|17.18|15.54|17.24|15.6|17.12|15.49|0
1641508200000|2022-01-06 22:30:00|17.19|15.55|17.19|15.55|17.19|15.55|17.19|15.55|0
1641508500000|2022-01-06 22:35:00|17.2|15.56|17.2|15.56|17.22|15.58|17.2|15.56|0
1641508800000|2022-01-06 22:40:00|17.19|15.55|17.2|15.56|17.2|15.56|17.19|15.55|0
1641509400000|2022-01-06 22:50:00|17.21|15.57|17.22|15.58|17.23|15.59|17.21|15.57|0
1641509700000|2022-01-06 22:55:00|17.23|15.59|17.31|15.66|17.31|15.66|17.23|15.59|0
1641510000000|2022-01-06 23:00:00|17.71|16.02|17.62|15.94|17.85|16.15|17.59|15.91|0
1641510300000|2022-01-06 23:05:00|17.6|15.93|17.76|16.07|17.79|16.1|17.6|15.92|0
1641510600000|2022-01-06 23:10:00|17.79|16.1|17.62|15.94|17.83|16.13|17.62|15.94|0
1641510900000|2022-01-06 23:15:00|17.51|15.84|17.79|16.1|17.83|16.13|17.44|15.78|0
1641511200000|2022-01-06 23:20:00|17.83|16.13|17.65|15.97|17.9|16.19|17.61|15.94|0
1641511500000|2022-01-06 23:25:00|17.72|16.03|17.79|16.09|17.79|16.09|17.61|15.94|0
1641511800000|2022-01-06 23:30:00|17.82|16.13|17.8|16.11|17.96|16.25|17.65|15.97|0
1641512100000|2022-01-06 23:35:00|17.82|16.12|17.91|16.2|18|16.28|17.79|16.09|0
1641512400000|2022-01-06 23:40:00|17.93|16.22|17.78|16.09|17.96|16.25|17.75|16.06|0
1641512700000|2022-01-06 23:45:00|17.84|16.14|17.75|16.06|17.92|16.22|17.64|15.96|0
1641513000000|2022-01-06 23:50:00|17.78|16.09|17.92|16.21|17.96|16.25|17.75|16.06|0
1641513300000|2022-01-06 23:55:00|17.99|16.28|17.88|16.18|17.99|16.28|17.88|16.18|0
1641513600000|2022-01-07 00:00:00|17.92|16.21|18.15|16.42|18.31|16.57|17.74|16.05|0
1641513900000|2022-01-07 00:05:00|18.17|16.44|18.2|16.47|18.29|16.55|18.1|16.37|0
1641514200000|2022-01-07 00:10:00|18.22|16.48|18.45|16.69|18.52|16.76|18.02|16.31|0
1641514500000|2022-01-07 00:15:00|18.42|16.66|18.45|16.69|18.49|16.73|18.31|16.56|0
1641514800000|2022-01-07 00:20:00|18.41|16.66|18.38|16.63|18.45|16.69|18.27|16.53|0
1641515100000|2022-01-07 00:25:00|18.39|16.64|18.43|16.67|18.59|16.82|18.29|16.54|0
1641515400000|2022-01-07 00:30:00|18.45|16.69|18.55|16.79|18.63|16.85|18.36|16.61|0
1641515700000|2022-01-07 00:35:00|18.57|16.8|18.63|16.85|18.63|16.85|18.48|16.72|0
1641516000000|2022-01-07 00:40:00|18.59|16.82|18.55|16.78|18.7|16.92|18.55|16.78|0
1641516300000|2022-01-07 00:45:00|18.57|16.8|18.53|16.77|18.62|16.85|18.51|16.75|0
1641516600000|2022-01-07 00:50:00|18.55|16.78|18.48|16.72|18.55|16.78|18.4|16.65|0
1641516900000|2022-01-07 00:55:00|18.44|16.68|18.55|16.78|18.58|16.81|18.37|16.62|0
1641517200000|2022-01-07 01:00:00|18.56|16.8|18.73|16.94|18.73|16.94|18.44|16.68|0
1641517500000|2022-01-07 01:05:00|18.8|17.01|18.51|16.75|18.8|17.01|18.47|16.71|0
1641517800000|2022-01-07 01:10:00|18.53|16.76|18.45|16.69|18.58|16.81|18.36|16.61|0
1641518100000|2022-01-07 01:15:00|18.47|16.71|18.36|16.61|18.58|16.81|18.29|16.55|0
1641518400000|2022-01-07 01:20:00|18.32|16.58|18.4|16.64|18.47|16.71|18.32|16.58|0
1641518700000|2022-01-07 01:25:00|18.36|16.61|18.43|16.67|18.54|16.77|18.32|16.58|0
1641519000000|2022-01-07 01:30:00|18.47|16.71|18.61|16.84|18.68|16.9|18.39|16.64|0
1641519300000|2022-01-07 01:35:00|18.57|16.8|18.21|16.48|18.57|16.8|18.14|16.41|0
1641519600000|2022-01-07 01:40:00|18.19|16.46|18.07|16.35|18.32|16.57|18|16.28|0
1641519900000|2022-01-07 01:45:00|18.1|16.38|18.03|16.31|18.39|16.64|18.03|16.31|0
1641520200000|2022-01-07 01:50:00|17.99|16.28|18.06|16.34|18.21|16.47|17.96|16.25|0
1641520500000|2022-01-07 01:55:00|18.1|16.38|18.37|16.62|18.39|16.63|18.06|16.34|0
1641520800000|2022-01-07 02:00:00|18.31|16.57|17.57|15.9|18.31|16.57|17.53|15.86|0
1641521100000|2022-01-07 02:05:00|17.53|15.86|17.46|15.8|17.57|15.9|17.22|15.58|0
1641521400000|2022-01-07 02:10:00|17.43|15.77|17.53|15.86|17.67|15.99|17.43|15.77|0
1641521700000|2022-01-07 02:15:00|17.57|15.89|17.36|15.7|17.57|15.89|17.12|15.49|0
1641522000000|2022-01-07 02:20:00|17.32|15.67|17.67|15.98|17.75|16.06|17.3|15.66|0
1641522300000|2022-01-07 02:25:00|17.65|15.97|17.56|15.89|17.67|15.98|17.56|15.89|0
1641522600000|2022-01-07 02:30:00|17.53|15.86|17.37|15.71|17.63|15.95|17.25|15.61|0
1641522900000|2022-01-07 02:35:00|17.39|15.73|17.15|15.51|17.46|15.79|17.15|15.51|0
1641523200000|2022-01-07 02:40:00|17.18|15.54|17.35|15.7|17.38|15.73|17.18|15.54|0
1641523500000|2022-01-07 02:45:00|17.32|15.67|17.38|15.73|17.38|15.73|17.18|15.54|0
1641523800000|2022-01-07 02:50:00|17.42|15.76|17.64|15.96|17.68|15.99|17.42|15.76|0
1641524100000|2022-01-07 02:55:00|17.62|15.95|17.8|16.1|17.9|16.2|17.62|15.95|0
1641524400000|2022-01-07 03:00:00|17.83|16.13|17.73|16.04|17.87|16.17|17.66|15.98|0
1641524700000|2022-01-07 03:05:00|17.76|16.07|17.79|16.1|17.94|16.23|17.76|16.07|0
1641525000000|2022-01-07 03:10:00|17.76|16.07|17.72|16.04|17.83|16.13|17.69|16|0
1641525300000|2022-01-07 03:15:00|17.74|16.05|17.79|16.1|17.85|16.15|17.65|15.97|0
1641525600000|2022-01-07 03:20:00|17.86|16.16|18.36|16.61|18.4|16.64|17.79|16.1|0
1641525900000|2022-01-07 03:25:00|18.38|16.63|18.25|16.51|18.47|16.71|18.13|16.4|0
1641526200000|2022-01-07 03:30:00|18.29|16.54|17.93|16.22|18.29|16.54|17.89|16.19|0
1641526500000|2022-01-07 03:35:00|17.89|16.19|17.93|16.22|17.96|16.25|17.72|16.03|0
1641526800000|2022-01-07 03:40:00|17.89|16.19|17.89|16.19|17.96|16.25|17.75|16.06|0
1641527100000|2022-01-07 03:45:00|17.86|16.15|17.57|15.9|17.94|16.23|17.54|15.87|0
1641527400000|2022-01-07 03:50:00|17.61|15.93|17.57|15.9|17.73|16.04|17.49|15.82|0
1641527700000|2022-01-07 03:55:00|17.59|15.91|17.64|15.96|17.75|16.06|17.5|15.84|0
1641528000000|2022-01-07 04:00:00|17.68|15.99|17.59|15.91|17.68|15.99|17.5|15.83|0
1641528300000|2022-01-07 04:05:00|17.57|15.9|17.53|15.86|17.74|16.05|17.53|15.86|0
1641528600000|2022-01-07 04:10:00|17.52|15.85|17.6|15.92|17.64|15.96|17.46|15.8|0
1641528900000|2022-01-07 04:15:00|17.57|15.89|17.32|15.67|17.67|15.99|17.27|15.63|0
1641529200000|2022-01-07 04:20:00|17.36|15.7|17.32|15.67|17.43|15.77|17.22|15.58|0
1641529500000|2022-01-07 04:25:00|17.36|15.7|17.46|15.8|17.46|15.8|17.32|15.67|0
1641529800000|2022-01-07 04:30:00|17.44|15.78|17.46|15.79|17.49|15.83|17.32|15.67|0
1641530100000|2022-01-07 04:35:00|17.47|15.81|17.32|15.67|17.51|15.84|17.28|15.64|0
1641530400000|2022-01-07 04:40:00|17.35|15.7|17.45|15.79|17.45|15.79|17.25|15.61|0
1641530700000|2022-01-07 04:45:00|17.49|15.82|17.45|15.79|17.71|16.03|17.42|15.76|0
1641531000000|2022-01-07 04:50:00|17.42|15.76|17.61|15.93|17.66|15.98|17.42|15.76|0
1641531300000|2022-01-07 04:55:00|17.62|15.95|17.66|15.98|17.69|16.01|17.45|15.79|0
1641531600000|2022-01-07 05:00:00|17.69|16.01|17.83|16.13|17.83|16.13|17.59|15.91|0
1641531900000|2022-01-07 05:05:00|17.8|16.1|17.45|15.79|17.87|16.17|17.45|15.79|0
1641532200000|2022-01-07 05:10:00|17.38|15.72|17.41|15.75|17.46|15.8|17|15.38|0
1641532500000|2022-01-07 05:15:00|17.43|15.77|17.58|15.91|17.58|15.91|17.34|15.69|0
1641532800000|2022-01-07 05:20:00|17.56|15.89|17.51|15.84|17.56|15.89|17.41|15.75|0
1641533100000|2022-01-07 05:25:00|17.53|15.86|17.17|15.53|17.62|15.94|17.17|15.53|0
1641533400000|2022-01-07 05:30:00|17.2|15.56|17.23|15.59|17.37|15.72|17.1|15.47|0
1641533700000|2022-01-07 05:35:00|17.2|15.56|17.4|15.75|17.44|15.78|17.16|15.53|0
1641534000000|2022-01-07 05:40:00|17.37|15.71|17.23|15.59|17.37|15.71|17.2|15.56|0
1641534300000|2022-01-07 05:45:00|17.25|15.6|17.33|15.68|17.42|15.76|17.16|15.53|0
1641534600000|2022-01-07 05:50:00|17.37|15.71|17.45|15.79|17.47|15.8|17.26|15.62|0
1641534900000|2022-01-07 05:55:00|17.43|15.77|17.78|16.09|17.82|16.12|17.43|15.77|0
1641535200000|2022-01-07 06:00:00|17.75|16.06|17.5|15.83|17.82|16.12|17.47|15.8|0
1641535500000|2022-01-07 06:05:00|17.54|15.87|17.6|15.93|17.64|15.96|17.45|15.79|0
1641535800000|2022-01-07 06:10:00|17.59|15.91|17.53|15.86|17.6|15.93|17.43|15.77|0
1641536100000|2022-01-07 06:15:00|17.55|15.88|17.46|15.8|17.6|15.93|17.43|15.77|0
1641536400000|2022-01-07 06:20:00|17.5|15.83|17.46|15.8|17.57|15.89|17.39|15.74|0
1641536700000|2022-01-07 06:25:00|17.48|15.81|17.6|15.92|17.63|15.95|17.48|15.81|0
1641537000000|2022-01-07 06:30:00|17.61|15.94|18.02|16.3|18.02|16.3|17.56|15.89|0
1641537300000|2022-01-07 06:35:00|18.05|16.33|17.84|16.14|18.09|16.37|17.81|16.11|0
1641537600000|2022-01-07 06:40:00|17.8|16.11|17.66|15.98|17.95|16.24|17.66|15.98|0
1641537900000|2022-01-07 06:45:00|17.63|15.95|17.63|15.95|17.66|15.98|17.47|15.81|0
1641538200000|2022-01-07 06:50:00|17.59|15.92|17.4|15.74|17.63|15.95|17.38|15.73|0
1641538500000|2022-01-07 06:55:00|17.42|15.76|17.33|15.68|17.45|15.79|17.28|15.63|0
1641538800000|2022-01-07 07:00:00|17.45|15.79|16.94|15.32|17.48|15.82|16.82|15.22|0
1641539100000|2022-01-07 07:05:00|16.9|15.29|16.88|15.27|17.14|15.51|16.83|15.23|0
1641539400000|2022-01-07 07:10:00|16.87|15.26|16.8|15.2|16.9|15.29|16.7|15.1|0
1641539700000|2022-01-07 07:15:00|16.77|15.17|17.07|15.44|17.14|15.5|16.77|15.17|0
1641540000000|2022-01-07 07:20:00|17.13|15.5|17.07|15.44|17.24|15.6|17.03|15.41|0
1641540300000|2022-01-07 07:25:00|17.1|15.47|17.2|15.56|17.3|15.66|17|15.38|0
1641540600000|2022-01-07 07:30:00|17.17|15.53|17.35|15.7|17.56|15.88|17|15.38|0
1641540900000|2022-01-07 07:35:00|17.38|15.73|17.55|15.88|17.59|15.92|17.33|15.68|0
1641541200000|2022-01-07 07:40:00|17.52|15.85|17.45|15.79|17.55|15.88|17.35|15.69|0
1641541500000|2022-01-07 07:45:00|17.48|15.82|17.31|15.66|17.5|15.83|17.21|15.57|0
1641541800000|2022-01-07 07:50:00|17.33|15.68|17.24|15.6|17.38|15.72|17.21|15.57|0
1641542100000|2022-01-07 07:55:00|17.28|15.63|17.48|15.82|17.55|15.88|17.21|15.57|0
1641542400000|2022-01-07 08:00:00|17.34|15.69|16.56|14.96|17.55|15.88|16.52|14.92|0
1641542700000|2022-01-07 08:05:00|16.58|14.98|16.5|14.93|16.67|15.08|16.34|14.78|0
1641543000000|2022-01-07 08:10:00|16.47|14.9|17.1|15.47|17.1|15.47|16.47|14.9|0
1641543300000|2022-01-07 08:15:00|17.07|15.44|16.86|15.26|17.24|15.59|16.86|15.26|0
1641543600000|2022-01-07 08:20:00|16.88|15.27|17.03|15.41|17.1|15.47|16.86|15.26|0
1641543900000|2022-01-07 08:25:00|17|15.38|16.76|15.16|17|15.38|16.46|14.89|0
1641544200000|2022-01-07 08:30:00|16.74|15.15|15.97|14.45|16.74|15.15|15.65|14.16|0
1641544500000|2022-01-07 08:35:00|15.99|14.47|16.07|14.54|16.07|14.54|15.7|14.21|0
1641544800000|2022-01-07 08:40:00|16.04|14.51|15.56|14.08|16.07|14.54|15.49|14.02|0
1641545100000|2022-01-07 08:45:00|15.62|14.13|15.52|14.05|15.78|14.28|15.49|14.02|0
1641545400000|2022-01-07 08:50:00|15.54|14.06|15.71|14.22|15.9|14.39|15.52|14.05|0
1641545700000|2022-01-07 08:55:00|15.68|14.19|15.9|14.39|16.18|14.63|15.65|14.16|0
1641546000000|2022-01-07 09:00:00|15.85|14.34|15.88|14.37|15.96|14.44|15.63|14.14|0
1641546300000|2022-01-07 09:05:00|15.87|14.36|16.29|14.74|16.29|14.74|15.74|14.24|0
1641546600000|2022-01-07 09:10:00|16.32|14.76|16.75|15.15|16.81|15.21|16.25|14.71|0
1641546900000|2022-01-07 09:15:00|16.78|15.18|16.65|15.06|16.81|15.21|16.48|14.91|0
1641547200000|2022-01-07 09:20:00|16.68|15.09|16.88|15.27|16.88|15.27|16.68|15.09|0
1641547500000|2022-01-07 09:25:00|16.83|15.22|17.15|15.51|17.39|15.73|16.83|15.22|0
1641547800000|2022-01-07 09:30:00|17.18|15.54|17.59|15.92|17.59|15.92|17.15|15.51|0
1641548100000|2022-01-07 09:35:00|17.49|15.82|17.62|15.95|17.73|16.04|17.35|15.7|0
1641548400000|2022-01-07 09:40:00|17.55|15.88|17.55|15.88|17.83|16.13|17.52|15.85|0
1641548700000|2022-01-07 09:45:00|17.57|15.9|17.52|15.85|17.76|16.07|17.52|15.85|0
1641549000000|2022-01-07 09:50:00|17.55|15.88|17.34|15.69|17.59|15.91|17.34|15.69|0
1641549300000|2022-01-07 09:55:00|17.33|15.68|17.17|15.54|17.38|15.72|17.14|15.51|0
1641549600000|2022-01-07 10:00:00|17.21|15.57|17.2|15.57|17.24|15.6|16.8|15.2|0
1641549900000|2022-01-07 10:05:00|17.24|15.6|17.69|16|17.69|16|17.2|15.57|0
1641550200000|2022-01-07 10:10:00|17.65|15.97|17.75|16.06|17.82|16.13|17.62|15.94|0
1641550500000|2022-01-07 10:15:00|17.79|16.09|17.61|15.94|17.79|16.09|17.44|15.78|0
1641550800000|2022-01-07 10:20:00|17.65|15.97|17.77|16.08|17.79|16.09|17.65|15.97|0
1641551100000|2022-01-07 10:25:00|17.79|16.09|18|16.28|18.14|16.41|17.72|16.03|0
1641551400000|2022-01-07 10:30:00|18.03|16.31|18.17|16.44|18.28|16.54|17.96|16.25|0
1641551700000|2022-01-07 10:35:00|18.21|16.47|17.92|16.21|18.24|16.5|17.92|16.21|0
1641552000000|2022-01-07 10:40:00|17.89|16.18|18.1|16.37|18.2|16.47|17.89|16.18|0
1641552300000|2022-01-07 10:45:00|18.13|16.41|17.99|16.28|18.13|16.41|17.88|16.18|0
1641552600000|2022-01-07 10:50:00|18.02|16.31|18.13|16.4|18.25|16.52|17.95|16.24|0
1641552900000|2022-01-07 10:55:00|18.15|16.42|17.92|16.21|18.15|16.42|17.88|16.18|0
1641553200000|2022-01-07 11:00:00|17.99|16.27|17.74|16.05|17.99|16.27|17.6|15.92|0
1641553500000|2022-01-07 11:05:00|17.77|16.08|17.91|16.21|17.95|16.24|17.67|15.99|0
1641553800000|2022-01-07 11:10:00|17.95|16.24|17.7|16.02|18.02|16.3|17.56|15.89|0
1641554100000|2022-01-07 11:15:00|17.67|15.98|18.05|16.33|18.12|16.4|17.65|15.97|0
1641554400000|2022-01-07 11:20:00|18.07|16.35|18.12|16.39|18.23|16.49|18.02|16.3|0
1641554700000|2022-01-07 11:25:00|18.09|16.36|18.08|16.36|18.26|16.52|18.05|16.33|0
1641555000000|2022-01-07 11:30:00|18.12|16.39|18.19|16.46|18.22|16.49|17.89|16.18|0
1641555300000|2022-01-07 11:35:00|18.15|16.42|17.87|16.17|18.17|16.44|17.76|16.07|0
1641555600000|2022-01-07 11:40:00|17.83|16.14|17.9|16.2|18.04|16.33|17.76|16.07|0
1641555900000|2022-01-07 11:45:00|17.94|16.23|17.83|16.13|18.04|16.33|17.8|16.1|0
1641556200000|2022-01-07 11:50:00|17.87|16.16|17.76|16.07|17.9|16.2|17.66|15.97|0
1641556500000|2022-01-07 11:55:00|17.72|16.04|17.27|15.63|17.99|16.27|17.27|15.63|0
1641556800000|2022-01-07 12:00:00|17.34|15.69|17.93|16.22|18.04|16.32|17.34|15.69|0
1641557100000|2022-01-07 12:05:00|17.95|16.24|17.55|15.88|18.22|16.48|17.51|15.84|0
1641557400000|2022-01-07 12:10:00|17.53|15.86|17.51|15.84|17.55|15.88|17.34|15.69|0
1641557700000|2022-01-07 12:15:00|17.48|15.81|17.68|16|17.75|16.06|17.44|15.78|0
1641558000000|2022-01-07 12:20:00|17.59|15.92|17.44|15.78|17.61|15.94|17.34|15.68|0
1641558300000|2022-01-07 12:25:00|17.46|15.79|17.47|15.81|17.47|15.81|17.13|15.5|0
1641558600000|2022-01-07 12:30:00|17.44|15.78|17.61|15.93|17.68|16|17.4|15.75|0
1641558900000|2022-01-07 12:35:00|17.57|15.9|17.3|15.65|17.61|15.93|17.16|15.53|0
1641559200000|2022-01-07 12:40:00|17.26|15.62|17.18|15.54|17.36|15.71|16.96|15.34|0
1641559500000|2022-01-07 12:45:00|17.19|15.56|17.33|15.68|17.47|15.8|17.09|15.46|0
1641559800000|2022-01-07 12:50:00|17.29|15.65|17.33|15.68|17.5|15.83|17.29|15.65|0
1641560100000|2022-01-07 12:55:00|17.29|15.65|16.88|15.28|17.29|15.65|16.83|15.23|0
1641560400000|2022-01-07 13:00:00|16.92|15.31|16.98|15.37|17.24|15.6|16.85|15.25|0
1641560700000|2022-01-07 13:05:00|17.07|15.44|17.12|15.49|17.36|15.7|16.88|15.27|0
1641561000000|2022-01-07 13:10:00|17.05|15.43|16.91|15.3|17.19|15.55|16.9|15.29|0
1641561300000|2022-01-07 13:15:00|16.95|15.33|16.85|15.24|17.15|15.52|16.75|15.15|0
1641561600000|2022-01-07 13:20:00|16.81|15.21|16.88|15.27|16.98|15.36|16.68|15.09|0
1641561900000|2022-01-07 13:25:00|16.91|15.3|17.06|15.44|17.15|15.51|16.81|15.21|0
1641562200000|2022-01-07 13:30:00|16.98|15.36|16.21|14.67|18.31|16.57|15.99|14.46|0
1641562500000|2022-01-07 13:35:00|16.28|14.73|14.65|13.25|16.28|14.73|14.6|13.2|0
1641562800000|2022-01-07 13:40:00|14.6|13.2|15.07|13.64|15.14|13.69|14.37|12.97|0
1641563100000|2022-01-07 13:45:00|15.04|13.61|15.7|14.2|15.86|14.35|15.04|13.61|0
1641563400000|2022-01-07 13:50:00|15.63|14.14|14.89|13.47|15.7|14.2|14.68|13.28|0
1641563700000|2022-01-07 13:55:00|14.86|13.44|15.19|13.75|15.38|13.92|14.8|13.39|0
1641564000000|2022-01-07 14:00:00|15.22|13.77|15.44|13.97|15.69|14.2|15.22|13.77|0
1641564300000|2022-01-07 14:05:00|15.47|14|15.98|14.46|15.98|14.46|15.47|14|0
1641564600000|2022-01-07 14:10:00|16.01|14.49|16.11|14.57|16.11|14.57|15.5|14.02|0
1641564900000|2022-01-07 14:15:00|16.17|14.63|16.2|14.66|16.36|14.81|16.01|14.48|0
1641565200000|2022-01-07 14:20:00|16.23|14.69|16.17|14.63|16.33|14.78|16.04|14.51|0
1641565500000|2022-01-07 14:25:00|16.18|14.64|16.36|14.8|16.46|14.89|15.92|14.41|0
1641565800000|2022-01-07 14:30:00|16.43|14.86|15.24|13.79|16.79|15.19|15.21|13.76|0
1641566100000|2022-01-07 14:35:00|15.3|13.84|15.84|14.33|15.9|14.39|14.75|13.34|0
1641566400000|2022-01-07 14:40:00|15.87|14.36|17.12|15.49|17.23|15.58|15.39|13.93|0
1641566700000|2022-01-07 14:45:00|16.99|15.37|17.05|15.43|17.57|15.9|16.62|15.03|0
1641567000000|2022-01-07 14:50:00|16.92|15.31|17.29|15.64|17.5|15.83|16.65|15.06|0
1641567300000|2022-01-07 14:55:00|17.31|15.66|17.57|15.9|17.81|16.12|17.02|15.4|0
1641567600000|2022-01-07 15:00:00|17.68|15.99|14.86|13.44|17.68|15.99|14.86|13.44|0
1641567900000|2022-01-07 15:05:00|14.85|13.15|14.06|12.66|14.85|13.24|14.01|12.61|0
1641568200000|2022-01-07 15:10:00|14.04|12.64|14.18|12.78|14.58|13.18|13.78|12.38|0
1641568500000|2022-01-07 15:15:00|14.15|12.75|13.61|12.21|14.15|12.75|13.48|12.08|0
1641568800000|2022-01-07 15:20:00|13.53|12.13|13.59|12.19|14.31|12.91|13.37|11.97|0
1641569100000|2022-01-07 15:25:00|13.61|12.21|13.86|12.46|14.25|12.85|13.59|12.19|0
1641569400000|2022-01-07 15:30:00|13.69|12.29|13.69|12.29|14.14|12.74|13.53|12.13|0
1641569700000|2022-01-07 15:35:00|13.67|12.27|14.27|12.87|14.32|12.92|12.41|11.01|0
1641570000000|2022-01-07 15:40:00|14.3|12.9|13.96|12.56|14.96|13.54|13.85|12.45|0
1641570300000|2022-01-07 15:45:00|13.99|12.59|13.47|12.07|13.99|12.59|13.47|12.07|0
1641570600000|2022-01-07 15:50:00|13.45|12.05|14.15|12.75|14.23|12.83|12.44|11.04|0
1641570900000|2022-01-07 15:55:00|14.18|12.78|14.4|13|14.8|13.39|13.91|12.51|0
1641571200000|2022-01-07 16:00:00|14.18|12.78|14.31|12.91|14.85|13.44|14.04|12.64|0
1641571500000|2022-01-07 16:05:00|14.29|12.89|14.62|13.22|14.94|13.52|14.29|12.89|0
1641571800000|2022-01-07 16:10:00|14.65|13.25|14.37|12.97|14.7|13.3|14.2|12.8|0
1641572100000|2022-01-07 16:15:00|14.39|12.99|13.96|12.56|14.59|13.19|13.66|12.26|0
1641572400000|2022-01-07 16:20:00|13.98|12.58|14.91|13.49|15.09|13.65|13.96|12.56|0
1641572700000|2022-01-07 16:25:00|14.82|13.41|15.76|14.26|15.76|14.26|14.7|13.3|0
1641573000000|2022-01-07 16:30:00|15.67|14.18|14.77|13.36|15.67|14.18|14.56|13.16|0
1641573300000|2022-01-07 16:35:00|14.74|13.33|14.8|13.39|15.1|13.66|14.54|13.14|0
1641573600000|2022-01-07 16:40:00|14.83|13.41|14.98|13.55|15.28|13.83|14.76|13.36|0
1641573900000|2022-01-07 16:45:00|15.01|13.58|16.16|14.63|16.16|14.63|14.88|13.47|0
1641574200000|2022-01-07 16:50:00|16.2|14.65|15.49|14.01|17.38|15.72|14.34|12.94|0
1641574500000|2022-01-07 16:55:00|15.52|14.04|15.05|13.61|15.58|14.1|15.02|13.59|0
1641574800000|2022-01-07 17:00:00|15.11|13.67|14.59|13.19|15.23|13.78|14.56|13.16|0
1641575100000|2022-01-07 17:05:00|14.62|13.22|14.71|13.31|14.92|13.5|14.42|13.02|0
1641575400000|2022-01-07 17:10:00|14.8|13.39|15.47|14|15.5|14.03|14.77|13.36|0
1641575700000|2022-01-07 17:15:00|15.38|13.91|14.94|13.52|15.63|14.14|14.94|13.52|0
1641576000000|2022-01-07 17:20:00|14.88|13.46|14.67|13.27|14.88|13.46|14.55|13.15|0
1641576300000|2022-01-07 17:25:00|14.64|13.24|14.76|13.35|14.88|13.46|14.44|13.04|0
1641576600000|2022-01-07 17:30:00|14.79|13.38|14.61|13.21|14.79|13.38|14.44|13.04|0
1641576900000|2022-01-07 17:35:00|14.64|13.24|14.41|13.01|14.64|13.24|14.13|12.73|0
1641577200000|2022-01-07 17:40:00|14.43|13.03|14.49|13.09|14.72|13.32|14.35|12.95|0
1641577500000|2022-01-07 17:45:00|14.43|13.03|14.52|13.12|15.18|13.74|14.32|12.92|0
1641577800000|2022-01-07 17:50:00|14.55|13.15|14.81|13.4|14.93|13.51|14.46|13.06|0
1641578100000|2022-01-07 17:55:00|14.79|13.38|14.96|13.54|14.99|13.56|14.6|13.2|0
1641578400000|2022-01-07 18:00:00|14.99|13.56|14.55|13.15|15.15|13.7|14.46|13.06|0
1641578700000|2022-01-07 18:05:00|14.52|13.12|14.69|13.29|14.87|13.46|14.43|13.03|0
1641579000000|2022-01-07 18:10:00|14.72|13.32|14.84|13.43|14.9|13.49|14.66|13.26|0
1641579300000|2022-01-07 18:15:00|14.81|13.4|14.75|13.34|15.06|13.62|14.6|13.2|0
1641579600000|2022-01-07 18:20:00|14.78|13.37|14.46|13.06|14.87|13.45|14.43|13.03|0
1641579900000|2022-01-07 18:25:00|14.49|13.09|14.28|12.88|14.57|13.17|14.2|12.8|0
1641580200000|2022-01-07 18:30:00|14.26|12.86|14.29|12.89|14.37|12.97|13.98|12.58|0
1641580500000|2022-01-07 18:35:00|14.34|12.94|14.03|12.63|14.46|13.06|13.98|12.58|0
1641580800000|2022-01-07 18:40:00|13.98|12.58|14.09|12.69|14.2|12.8|13.86|12.46|0
1641581100000|2022-01-07 18:45:00|14.06|12.66|13.81|12.41|14.06|12.66|13.81|12.41|0
1641581400000|2022-01-07 18:50:00|13.78|12.38|13.83|12.43|14.03|12.63|13.45|12.05|0
1641581700000|2022-01-07 18:55:00|13.8|12.4|13.75|12.35|14.03|12.63|13.75|12.35|0
1641582000000|2022-01-07 19:00:00|13.78|12.38|13.86|12.46|14.03|12.63|13.75|12.35|0
1641582300000|2022-01-07 19:05:00|13.83|12.43|13.8|12.4|13.97|12.57|13.5|12.1|0
1641582600000|2022-01-07 19:10:00|13.77|12.37|13.77|12.37|14.02|12.62|13.74|12.34|0
1641582900000|2022-01-07 19:15:00|13.8|12.4|13.8|12.4|13.94|12.54|13.69|12.29|0
1641583200000|2022-01-07 19:20:00|13.77|12.37|13.17|11.77|13.77|12.37|13.17|11.77|0
1641583500000|2022-01-07 19:25:00|13.12|11.72|13.41|12.01|13.44|12.04|12.91|11.51|0
1641583800000|2022-01-07 19:30:00|13.36|11.96|13.36|11.96|13.49|12.09|13.22|11.82|0
1641584100000|2022-01-07 19:35:00|13.33|11.93|14.02|12.62|14.02|12.62|13.2|11.8|0
1641584400000|2022-01-07 19:40:00|13.93|12.53|13.74|12.34|13.96|12.56|13.49|12.09|0
1641584700000|2022-01-07 19:45:00|13.77|12.37|13.91|12.51|14.19|12.79|13.6|12.2|0
1641585000000|2022-01-07 19:50:00|13.93|12.53|14.16|12.76|14.27|12.87|13.74|12.34|0
1641585300000|2022-01-07 19:55:00|14.13|12.73|14.02|12.62|14.19|12.79|13.93|12.53|0
1641585600000|2022-01-07 20:00:00|14.07|12.67|13.85|12.45|14.3|12.9|13.65|12.25|0
1641585900000|2022-01-07 20:05:00|13.82|12.42|13.79|12.39|14.19|12.79|13.73|12.33|0
1641586200000|2022-01-07 20:10:00|13.82|12.42|13.27|11.87|13.82|12.42|13.21|11.81|0
1641586500000|2022-01-07 20:15:00|13.29|11.89|13.43|12.03|13.51|12.11|13.21|11.81|0
1641586800000|2022-01-07 20:20:00|13.46|12.06|13.13|11.73|13.57|12.17|13.13|11.73|0
1641587100000|2022-01-07 20:25:00|13.16|11.76|13.05|11.65|13.16|11.76|12.76|11.36|0
1641587400000|2022-01-07 20:30:00|13.07|11.67|13.07|11.67|13.62|12.22|12.81|11.41|0
1641587700000|2022-01-07 20:35:00|13.05|11.65|13.31|11.91|13.45|12.05|12.91|11.51|0
1641588000000|2022-01-07 20:40:00|13.34|11.94|12.91|11.51|13.48|12.08|12.83|11.43|0
1641588300000|2022-01-07 20:45:00|12.88|11.48|12.46|11.06|13.37|11.97|12.38|10.98|0
1641588600000|2022-01-07 20:50:00|12.48|11.08|11.96|10.56|12.72|11.32|11.92|10.52|0
1641588900000|2022-01-07 20:55:00|11.97|10.57|11.73|10.33|12.25|10.85|11.16|9.76|0
1641589200000|2022-01-07 21:00:00|11.71|10.31|12.15|10.75|12.15|10.75|11.71|10.31|0
1641589500000|2022-01-07 21:05:00|12.18|10.78|12.15|10.75|12.38|10.98|12.15|10.75|0
1641589800000|2022-01-07 21:10:00|12.18|10.78|11.75|10.35|12.18|10.78|11.73|10.33|0
1641801900000|2022-01-10 08:05:00|12.2|10.8|11.8|10.4|12.2|10.8|11.77|10.37|0
1641802200000|2022-01-10 08:10:00|11.75|10.35|11.54|10.14|11.99|10.59|11.45|10.05|0
1641802500000|2022-01-10 08:15:00|11.5|10.1|11.19|9.79|11.55|10.15|11.09|9.69|0
1641802800000|2022-01-10 08:20:00|11.18|9.78|11.22|9.82|11.29|9.89|10.86|9.46|0
1641803100000|2022-01-10 08:25:00|11.26|9.86|12.77|11.37|13.16|11.76|10.93|9.53|0
1641803400000|2022-01-10 08:30:00|12.74|11.34|11.96|10.56|12.74|11.34|11.94|10.54|0
1641803700000|2022-01-10 08:35:00|12|10.6|11.69|10.29|12.02|10.62|11.54|10.14|0
1641804000000|2022-01-10 08:40:00|11.67|10.27|12.32|10.92|12.32|10.92|11.32|9.92|0
1641804300000|2022-01-10 08:45:00|12.35|10.95|12.5|11.1|12.55|11.15|11.95|10.55|0
1641804600000|2022-01-10 08:50:00|12.45|11.05|12.26|10.86|12.72|11.32|12.2|10.8|0
1641804900000|2022-01-10 08:55:00|12.28|10.88|12.65|11.25|12.87|11.47|12.16|10.76|0
1641805200000|2022-01-10 09:00:00|12.66|11.26|12.56|11.16|12.97|11.57|12.56|11.16|0
1641805500000|2022-01-10 09:05:00|12.58|11.18|13.13|11.73|13.26|11.86|12.58|11.18|0
1641805800000|2022-01-10 09:10:00|12.97|11.57|12.97|11.57|13.26|11.86|12.93|11.53|0
1641806100000|2022-01-10 09:15:00|12.99|11.59|13.22|11.82|13.26|11.86|12.99|11.59|0
1641806400000|2022-01-10 09:20:00|13.2|11.8|13.36|11.96|13.42|12.02|13.2|11.8|0
1641806700000|2022-01-10 09:25:00|13.34|11.94|13.55|12.15|13.58|12.18|13.34|11.94|0
1641807000000|2022-01-10 09:30:00|13.57|12.17|13.33|11.93|13.72|12.32|13.33|11.93|0
1641807300000|2022-01-10 09:35:00|13.31|11.91|13.39|11.99|13.66|12.26|13.31|11.91|0
1641807600000|2022-01-10 09:40:00|13.4|12|13.66|12.26|13.66|12.26|13.36|11.96|0
1641807900000|2022-01-10 09:45:00|13.64|12.24|12.87|11.47|13.66|12.26|12.86|11.46|0
1641808200000|2022-01-10 09:50:00|12.88|11.48|12.95|11.55|13|11.6|12.78|11.38|0
1641808500000|2022-01-10 09:55:00|12.96|11.56|12.65|11.25|13.09|11.69|12.65|11.25|0
1641808800000|2022-01-10 10:00:00|12.66|11.26|12.72|11.32|12.72|11.32|12.42|11.02|0
1641809100000|2022-01-10 10:05:00|12.7|11.3|12.83|11.43|12.84|11.44|12.62|11.22|0
1641809400000|2022-01-10 10:10:00|12.8|11.4|13.28|11.88|13.3|11.9|12.8|11.4|0
1641809700000|2022-01-10 10:15:00|13.3|11.9|13.04|11.64|13.36|11.96|13.04|11.64|0
1641810000000|2022-01-10 10:20:00|13.06|11.66|12.64|11.24|13.14|11.74|12.56|11.16|0
1641810300000|2022-01-10 10:25:00|12.62|11.22|12.77|11.37|12.85|11.45|12.59|11.19|0
1641810600000|2022-01-10 10:30:00|12.76|11.36|12.82|11.42|12.82|11.42|12.59|11.19|0
1641810900000|2022-01-10 10:35:00|12.77|11.37|12.75|11.35|12.83|11.43|12.66|11.26|0
1641811200000|2022-01-10 10:40:00|12.77|11.37|12.25|10.85|12.79|11.39|12.2|10.8|0
1641811500000|2022-01-10 10:45:00|12.23|10.83|12.32|10.92|12.51|11.11|12.23|10.83|0
1641811800000|2022-01-10 10:50:00|12.35|10.95|12.13|10.73|12.48|11.08|12.06|10.66|0
1641812100000|2022-01-10 10:55:00|12.1|10.7|12.28|10.88|12.34|10.94|12.08|10.68|0
1641812400000|2022-01-10 11:00:00|12.25|10.85|11.99|10.59|12.4|11|11.96|10.56|0
1641812700000|2022-01-10 11:05:00|12|10.6|12|10.6|12.2|10.8|11.9|10.5|0
1641813000000|2022-01-10 11:10:00|12.02|10.62|11.97|10.57|12.1|10.7|11.94|10.54|0
1641813300000|2022-01-10 11:15:00|11.96|10.56|12.2|10.8|12.23|10.83|11.95|10.55|0
1641813600000|2022-01-10 11:20:00|12.18|10.78|11.85|10.45|12.3|10.9|11.8|10.4|0
1641813900000|2022-01-10 11:25:00|11.84|10.44|11.87|10.47|11.87|10.47|11.73|10.33|0
1641814200000|2022-01-10 11:30:00|11.85|10.45|11.85|10.45|12.14|10.74|11.85|10.45|0
1641814500000|2022-01-10 11:35:00|11.87|10.47|11.63|10.23|11.96|10.56|11.58|10.18|0
1641814800000|2022-01-10 11:40:00|11.65|10.25|11.7|10.3|11.75|10.35|11.39|9.99|0
1641815100000|2022-01-10 11:45:00|11.75|10.35|11.88|10.48|11.92|10.52|11.75|10.35|0
1641815400000|2022-01-10 11:50:00|11.89|10.49|11.93|10.53|12.09|10.69|11.84|10.44|0
1641815700000|2022-01-10 11:55:00|11.94|10.54|12.01|10.61|12.1|10.7|11.94|10.54|0
1641816000000|2022-01-10 12:00:00|12.04|10.64|11.86|10.46|12.17|10.77|11.86|10.46|0
1641816300000|2022-01-10 12:05:00|11.89|10.49|11.67|10.27|12.09|10.69|11.65|10.25|0
1641816600000|2022-01-10 12:10:00|11.72|10.32|11.36|9.96|11.81|10.41|11.25|9.85|0
1641816900000|2022-01-10 12:15:00|11.33|9.93|11.01|9.61|11.33|9.93|10.96|9.56|0
1641817200000|2022-01-10 12:20:00|11|9.6|11.17|9.77|11.19|9.79|10.99|9.59|0
1641817500000|2022-01-10 12:25:00|11.15|9.75|11.05|9.65|11.22|9.82|10.92|9.52|0
1641817800000|2022-01-10 12:30:00|11.04|9.64|10.25|8.85|11.1|9.7|10.23|8.83|0
1641818100000|2022-01-10 12:35:00|10.27|8.87|11.55|10.15|11.69|10.29|9.84|8.44|0
1641818400000|2022-01-10 12:40:00|11.52|10.12|11.64|10.24|11.71|10.31|11.48|10.08|0
1641818700000|2022-01-10 12:45:00|11.62|10.22|11.41|10.01|11.66|10.26|11.34|9.94|0
1641819000000|2022-01-10 12:50:00|11.38|9.98|11.02|9.62|11.38|9.98|10.98|9.58|0
1641819300000|2022-01-10 12:55:00|11.04|9.64|10.6|9.2|11.11|9.71|10.58|9.18|0
1641819600000|2022-01-10 13:00:00|10.61|9.21|10.9|9.5|10.9|9.5|10.49|9.09|0
1641819900000|2022-01-10 13:05:00|10.89|9.49|10.92|9.52|11.08|9.68|10.77|9.37|0
1641820200000|2022-01-10 13:10:00|10.88|9.48|11.06|9.66|11.08|9.68|10.77|9.37|0
1641820500000|2022-01-10 13:15:00|11.04|9.64|11.06|9.66|11.1|9.7|10.9|9.5|0
1641820800000|2022-01-10 13:20:00|11.01|9.61|10.99|9.59|11.24|9.84|10.99|9.59|0
1641821100000|2022-01-10 13:25:00|10.97|9.57|11.03|9.63|11.1|9.7|10.9|9.5|0
1641821400000|2022-01-10 13:30:00|11.05|9.65|10.96|9.56|11.19|9.79|10.74|9.34|0
1641821700000|2022-01-10 13:35:00|10.92|9.52|11.26|9.86|11.26|9.86|10.81|9.41|0
1641822000000|2022-01-10 13:40:00|11.21|9.81|11.01|9.61|11.3|9.9|11.01|9.61|0
1641822300000|2022-01-10 13:45:00|10.98|9.58|10.96|9.56|11.07|9.67|10.94|9.54|0
1641822600000|2022-01-10 13:50:00|10.94|9.54|10.65|9.25|11.14|9.74|10.63|9.23|0
1641822900000|2022-01-10 13:55:00|10.67|9.27|10.74|9.34|10.76|9.36|10.61|9.21|0
1641823200000|2022-01-10 14:00:00|10.76|9.36|10.89|9.49|10.89|9.49|10.7|9.3|0
1641823500000|2022-01-10 14:05:00|10.91|9.51|10.89|9.49|11.07|9.67|10.82|9.42|0
1641823800000|2022-01-10 14:10:00|10.87|9.47|10.65|9.25|10.89|9.49|10.65|9.25|0
1641824100000|2022-01-10 14:15:00|10.67|9.27|10.58|9.18|10.73|9.33|10.32|8.92|0
1641824400000|2022-01-10 14:20:00|10.6|9.2|10.32|8.92|10.8|9.4|10.32|8.92|0
1641824700000|2022-01-10 14:25:00|10.34|8.94|10.49|9.09|10.8|9.4|10.34|8.94|0
1641825000000|2022-01-10 14:30:00|10.53|9.13|9.66|8.26|10.75|9.35|9.56|8.16|0
1641825300000|2022-01-10 14:35:00|9.64|8.24|9.46|8.06|9.66|8.26|9.17|7.77|0
1641825600000|2022-01-10 14:40:00|9.56|8.16|9.94|8.54|10.41|9.01|8.51|7.11|0
1641825900000|2022-01-10 14:45:00|9.92|8.52|9.26|7.86|9.92|8.52|9.12|7.72|0
1641826200000|2022-01-10 14:50:00|9.29|7.89|8.92|7.52|9.56|8.16|8.83|7.43|0
1641826500000|2022-01-10 14:55:00|8.9|7.5|9.54|8.14|9.58|8.18|8.4|7|0
1641826800000|2022-01-10 15:00:00|9.56|8.16|7.97|6.57|9.79|8.39|7.96|6.56|0
1641827100000|2022-01-10 15:05:00|8.01|6.61|8.63|7.23|8.73|7.33|7.92|6.52|0
1641827400000|2022-01-10 15:10:00|8.59|7.19|7.7|6.3|8.59|7.19|7.65|6.25|0
1641827700000|2022-01-10 15:15:00|7.68|6.28|7.64|6.24|8.01|6.61|6.92|5.52|0
1641828000000|2022-01-10 15:20:00|7.67|6.27|7.96|6.56|8.05|6.65|7.67|6.27|0
1641828300000|2022-01-10 15:25:00|7.93|6.53|7.83|6.43|8.2|6.8|7.67|6.27|0
1641828600000|2022-01-10 15:30:00|7.88|6.48|7.83|6.43|8.23|6.83|7.7|6.3|0
1641828900000|2022-01-10 15:35:00|7.78|6.38|7.75|6.35|7.89|6.49|7.52|6.12|0
1641829200000|2022-01-10 15:40:00|7.77|6.37|7.45|6.05|7.91|6.51|7.33|5.93|0
1641829500000|2022-01-10 15:45:00|7.47|6.07|7.29|5.89|8|6.6|7.16|5.76|0
1641829800000|2022-01-10 15:50:00|7.28|5.88|7.7|6.3|7.84|6.44|7.17|5.77|0
1641830100000|2022-01-10 15:55:00|7.74|6.34|7.84|6.44|7.97|6.57|7.4|6|0
1641830400000|2022-01-10 16:00:00|7.78|6.38|7.89|6.49|7.94|6.54|7.43|6.03|0
1641830700000|2022-01-10 16:05:00|7.82|6.42|8.29|6.89|8.3|6.9|7.81|6.41|0
1641831000000|2022-01-10 16:10:00|8.34|6.94|8.67|7.27|8.78|7.38|8.17|6.77|0
1641831300000|2022-01-10 16:15:00|8.63|7.23|9.05|7.65|9.14|7.74|8.41|7.01|0
1641831600000|2022-01-10 16:20:00|9.03|7.63|8.22|6.82|9.88|8.48|8.22|6.82|0
1641831900000|2022-01-10 16:25:00|8.23|6.83|8.43|7.03|8.5|7.1|8.08|6.68|0
1641832200000|2022-01-10 16:30:00|8.39|6.99|7.89|6.49|8.39|6.99|7.83|6.43|0
1641832500000|2022-01-10 16:35:00|7.84|6.44|7.58|6.18|7.94|6.54|7.5|6.1|0
1641832800000|2022-01-10 16:40:00|7.56|6.16|7.55|6.15|7.56|6.16|7.31|5.91|0
1641833100000|2022-01-10 16:45:00|7.56|6.16|7.64|6.24|7.77|6.37|7.42|6.02|0
1641833400000|2022-01-10 16:50:00|7.55|6.15|7.5|6.1|7.76|6.36|7.39|5.99|0
1641833700000|2022-01-10 16:55:00|7.48|6.08|8.01|6.61|8.04|6.64|7.4|6|0
1641834000000|2022-01-10 17:00:00|7.97|6.57|7.43|6.03|7.99|6.59|7.42|6.02|0
1641834300000|2022-01-10 17:05:00|7.45|6.05|7.09|5.69|7.51|6.11|7.08|5.68|0
1641834600000|2022-01-10 17:10:00|7.11|5.71|7.48|6.08|7.53|6.13|7.11|5.71|0
1641834900000|2022-01-10 17:15:00|7.46|6.06|7.2|5.8|7.51|6.11|7.17|5.77|0
1641835200000|2022-01-10 17:20:00|7.18|5.78|7.23|5.83|7.3|5.9|7.14|5.74|0
1641835500000|2022-01-10 17:25:00|7.24|5.84|7.26|5.86|7.41|6.01|7.15|5.75|0
1641835800000|2022-01-10 17:30:00|7.24|5.84|7.15|5.75|7.3|5.9|7.03|5.63|0
1641836100000|2022-01-10 17:35:00|7.16|5.76|7.1|5.7|7.3|5.9|7.09|5.69|0
1641836400000|2022-01-10 17:40:00|7.12|5.72|7.25|5.85|7.67|6.27|7.06|5.66|0
1641836700000|2022-01-10 17:45:00|7.24|5.84|7.63|6.23|7.94|6.54|7.24|5.84|0
1641837000000|2022-01-10 17:50:00|7.64|6.24|8.45|7.05|8.74|7.34|7.52|6.12|0
1641837300000|2022-01-10 17:55:00|8.44|7.04|8.11|6.71|8.44|7.04|8.02|6.62|0
1641837600000|2022-01-10 18:00:00|8.1|6.7|8.28|6.88|8.56|7.16|8.02|6.62|0
1641837900000|2022-01-10 18:05:00|8.26|6.86|8.47|7.07|8.65|7.25|8.24|6.84|0
1641838200000|2022-01-10 18:10:00|8.5|7.1|8.66|7.26|8.72|7.32|8.36|6.96|0
1641838500000|2022-01-10 18:15:00|8.72|7.32|8.84|7.44|8.84|7.44|8.55|7.15|0
1641838800000|2022-01-10 18:20:00|8.83|7.43|9.63|8.23|9.65|8.25|8.5|7.1|0
1641839100000|2022-01-10 18:25:00|8.8|7.4|8.17|6.77|8.8|7.4|8.12|6.72|0
1641839400000|2022-01-10 18:30:00|8.19|6.79|8.06|6.66|8.43|7.03|7.93|6.53|0
1641839700000|2022-01-10 18:35:00|8.08|6.68|7.94|6.54|8.26|6.86|7.94|6.54|0
1641840000000|2022-01-10 18:40:00|7.98|6.58|8.65|7.25|8.67|7.27|7.94|6.54|0
1641840300000|2022-01-10 18:45:00|8.63|7.23|8.54|7.14|8.63|7.23|8.15|6.75|0
1641840600000|2022-01-10 18:50:00|8.56|7.16|8.97|7.57|9.06|7.66|8.54|7.14|0
1641840900000|2022-01-10 18:55:00|8.99|7.59|8.89|7.49|9.1|7.7|8.48|7.08|0
1641841200000|2022-01-10 19:00:00|8.87|7.47|9.43|8.03|9.43|8.03|8.8|7.4|0
1641841500000|2022-01-10 19:05:00|9.42|8.02|9.4|8|9.42|8.02|8.91|7.51|0
1641841800000|2022-01-10 19:10:00|9.38|7.98|9.18|7.78|9.42|8.02|9.02|7.62|0
1641842100000|2022-01-10 19:15:00|9.1|7.7|9.33|7.93|9.68|8.28|9.1|7.7|0
1641842400000|2022-01-10 19:20:00|9.27|7.87|9.31|7.91|9.53|8.13|9.21|7.81|0
1641842700000|2022-01-10 19:25:00|9.33|7.93|9.47|8.07|9.57|8.17|9.17|7.77|0
1641843000000|2022-01-10 19:30:00|9.45|8.05|9.68|8.28|9.68|8.28|9.25|7.85|0
1641843300000|2022-01-10 19:35:00|9.74|8.34|9.57|8.17|9.92|8.52|9.51|8.11|0
1641843600000|2022-01-10 19:40:00|9.59|8.19|9.35|7.95|10.05|8.65|9.35|7.95|0
1641843900000|2022-01-10 19:45:00|9.39|7.99|9.46|8.06|9.59|8.19|9.37|7.97|0
1641844200000|2022-01-10 19:50:00|9.47|8.07|8.78|7.38|9.51|8.11|8.71|7.31|0
1641844500000|2022-01-10 19:55:00|8.76|7.36|9.33|7.93|9.47|8.07|8.69|7.29|0
1641844800000|2022-01-10 20:00:00|9.35|7.95|9.07|7.67|9.75|8.35|9.05|7.65|0
1641845100000|2022-01-10 20:05:00|9.15|7.75|8.63|7.23|9.17|7.77|8.32|6.92|0
1641845400000|2022-01-10 20:10:00|8.67|7.27|8.17|6.77|9.42|8.02|8.16|6.76|0
1641845700000|2022-01-10 20:15:00|8.27|6.87|8.47|7.07|8.77|7.37|7.97|6.57|0
1641846000000|2022-01-10 20:20:00|8.34|6.94|8.62|7.22|8.66|7.26|8.25|6.85|0
1641846300000|2022-01-10 20:25:00|8.58|7.18|8.69|7.29|8.83|7.43|8.51|7.11|0
1641846600000|2022-01-10 20:30:00|8.66|7.26|9.06|7.66|9.1|7.7|8.36|6.96|0
1641846900000|2022-01-10 20:35:00|9.1|7.7|8.98|7.58|9.3|7.9|8.79|7.39|0
1641847200000|2022-01-10 20:40:00|9.06|7.66|9.12|7.72|9.68|8.28|8.79|7.39|0
1641847500000|2022-01-10 20:45:00|9.06|7.66|9.62|8.22|9.85|8.45|9.06|7.66|0
1641847800000|2022-01-10 20:50:00|9.5|8.1|10.06|8.66|10.23|8.83|9.5|8.1|0
1641848100000|2022-01-10 20:55:00|10.02|8.62|10.98|9.58|11.28|9.88|10.02|8.62|0
1641848400000|2022-01-10 21:00:00|10.88|9.48|9.03|7.63|12.03|10.63|9.01|7.61|0
1641848700000|2022-01-10 21:05:00|9.05|7.65|9.11|7.71|9.19|7.79|9.01|7.61|0
1641849000000|2022-01-10 21:10:00|9.09|7.69|9.05|7.65|9.13|7.73|8.98|7.58|0
1641849300000|2022-01-10 21:15:00|9.02|7.62|9.27|7.67|9.31|7.71|9.02|7.5|0
1641849600000|2022-01-10 21:20:00|9.29|7.69|9.35|7.75|9.41|7.81|9.27|7.67|0
1641849900000|2022-01-10 21:25:00|9.33|7.73|9.31|7.71|9.37|7.77|9.27|7.67|0
1641850200000|2022-01-10 21:30:00|9.33|7.73|9.24|7.64|9.35|7.75|9.2|7.6|0
1641850500000|2022-01-10 21:35:00|9.26|7.66|9.43|7.83|9.43|7.83|9.26|7.66|0
1641850800000|2022-01-10 21:40:00|9.41|7.81|9.35|7.75|9.43|7.83|9.35|7.75|0
1641851100000|2022-01-10 21:45:00|9.39|7.79|9.18|7.58|9.41|7.81|9.18|7.58|0
1641851400000|2022-01-10 21:50:00|9.16|7.56|9.1|7.5|9.26|7.66|9.1|7.5|0
1641851700000|2022-01-10 21:55:00|9.11|7.51|9.19|7.59|9.19|7.59|9.02|7.42|0
1641852000000|2022-01-10 22:00:00|9.14|7.54|9.23|7.63|9.23|7.63|9.14|7.54|0
1641852300000|2022-01-10 22:05:00|9.24|7.64|9.18|7.58|9.24|7.64|9.18|7.58|0
1641852600000|2022-01-10 22:10:00|9.17|7.57|9.17|7.57|9.17|7.57|9.16|7.56|0
1641852900000|2022-01-10 22:15:00|9.18|7.58|9.24|7.64|9.24|7.64|9.17|7.57|0
1641853200000|2022-01-10 22:20:00|9.25|7.65|9.25|7.65|9.25|7.65|9.25|7.65|0
1641853500000|2022-01-10 22:25:00|9.24|7.64|9.28|7.68|9.32|7.72|9.24|7.64|0
1641853800000|2022-01-10 22:30:00|9.27|7.67|9.26|7.66|9.28|7.68|9.25|7.65|0
1641854100000|2022-01-10 22:35:00|9.27|7.67|9.27|7.67|9.27|7.67|9.26|7.66|0
1641854400000|2022-01-10 22:40:00|9.28|7.68|9.29|7.69|9.29|7.69|9.28|7.68|0
1641854700000|2022-01-10 22:45:00|9.33|7.73|9.3|7.7|9.33|7.73|9.3|7.7|0
1641855000000|2022-01-10 22:50:00|9.31|7.71|9.35|7.75|9.38|7.78|9.3|7.7|0
1641855300000|2022-01-10 22:55:00|9.33|7.73|9.34|7.74|9.35|7.75|9.27|7.67|0
1641855600000|2022-01-10 23:00:00|9.3|7.7|9.25|7.65|9.36|7.76|9.13|7.53|0
1641855900000|2022-01-10 23:05:00|9.27|7.67|9.12|7.52|9.35|7.75|9.02|7.42|0
1641856200000|2022-01-10 23:10:00|9.14|7.54|9.39|7.79|9.43|7.83|9.14|7.54|0
1641856500000|2022-01-10 23:15:00|9.41|7.81|9.41|7.81|9.45|7.85|9.34|7.74|0
1641856800000|2022-01-10 23:20:00|9.43|7.83|9.66|8.06|9.67|8.07|9.43|7.83|0
1641857100000|2022-01-10 23:25:00|9.63|8.03|9.33|7.73|9.63|8.03|9.19|7.59|0
1641857400000|2022-01-10 23:30:00|9.29|7.69|9.17|7.57|9.35|7.75|9.17|7.57|0
1641857700000|2022-01-10 23:35:00|9.19|7.59|9.09|7.49|9.25|7.65|9.09|7.49|0
1641858000000|2022-01-10 23:40:00|9.08|7.48|9.29|7.69|9.33|7.73|9.06|7.46|0
1641858300000|2022-01-10 23:45:00|9.33|7.73|9.18|7.58|9.33|7.73|9.14|7.54|0
1641858600000|2022-01-10 23:50:00|9.19|7.59|9.09|7.49|9.2|7.6|9.08|7.48|0
1641858900000|2022-01-10 23:55:00|9.08|7.48|9.1|7.5|9.18|7.58|9.08|7.48|0
1641859200000|2022-01-11 00:00:00|9.08|7.48|9.26|7.66|9.28|7.68|9.08|7.48|0
1641859500000|2022-01-11 00:05:00|9.28|7.68|9.22|7.62|9.37|7.77|9.14|7.54|0
1641859800000|2022-01-11 00:10:00|9.21|7.61|9.37|7.77|9.41|7.81|9.2|7.6|0
1641860100000|2022-01-11 00:15:00|9.35|7.75|8.78|7.18|9.35|7.75|8.76|7.16|0
1641860400000|2022-01-11 00:20:00|8.76|7.16|8.54|6.94|8.87|7.27|8.52|6.92|0
1641860700000|2022-01-11 00:25:00|8.56|6.96|8.58|6.98|8.77|7.17|8.56|6.96|0
1641861000000|2022-01-11 00:30:00|8.57|6.97|8.6|7|8.63|7.03|8.5|6.9|0
1641861300000|2022-01-11 00:35:00|8.57|6.97|8.83|7.23|8.83|7.23|8.56|6.96|0
1641861600000|2022-01-11 00:40:00|8.84|7.24|9.02|7.42|9.03|7.43|8.79|7.19|0
1641861900000|2022-01-11 00:45:00|9.01|7.41|8.97|7.37|9.13|7.53|8.97|7.37|0
1641862200000|2022-01-11 00:50:00|8.96|7.36|9.15|7.55|9.15|7.55|8.91|7.31|0
1641862500000|2022-01-11 00:55:00|9.16|7.56|9.19|7.59|9.25|7.65|9.16|7.56|0
1641862800000|2022-01-11 01:00:00|9.21|7.61|9.09|7.49|9.25|7.65|9.01|7.41|0
1641863100000|2022-01-11 01:05:00|9.1|7.5|9.05|7.45|9.19|7.59|9.05|7.45|0
1641863400000|2022-01-11 01:10:00|9.03|7.43|8.65|7.05|9.05|7.45|8.63|7.03|0
1641863700000|2022-01-11 01:15:00|8.61|7.01|8.9|7.3|8.94|7.34|8.32|6.72|0
1641864000000|2022-01-11 01:20:00|8.92|7.32|8.75|7.15|8.97|7.37|8.74|7.14|0
1641864300000|2022-01-11 01:25:00|8.82|7.22|8.84|7.24|8.88|7.28|8.78|7.18|0
1641864600000|2022-01-11 01:30:00|8.83|7.23|8.55|6.95|8.94|7.34|8.49|6.89|0
1641864900000|2022-01-11 01:35:00|8.57|6.97|8.78|7.18|8.91|7.31|8.57|6.97|0
1641865200000|2022-01-11 01:40:00|8.76|7.16|8.72|7.12|8.82|7.22|8.66|7.06|0
1641865500000|2022-01-11 01:45:00|8.7|7.1|8.61|7.01|8.79|7.19|8.56|6.96|0
1641865800000|2022-01-11 01:50:00|8.54|6.94|8.34|6.74|8.72|7.12|8.3|6.7|0
1641866100000|2022-01-11 01:55:00|8.32|6.72|8.49|6.89|8.56|6.96|8.32|6.72|0
1641866400000|2022-01-11 02:00:00|8.48|6.88|8.47|6.87|8.54|6.94|8.43|6.83|0
1641866700000|2022-01-11 02:05:00|8.44|6.84|8.84|7.24|8.88|7.28|8.44|6.84|0
1641867000000|2022-01-11 02:10:00|8.82|7.22|9.1|7.5|9.12|7.52|8.82|7.22|0
1641867300000|2022-01-11 02:15:00|9.11|7.51|9.05|7.45|9.14|7.54|9.01|7.41|0
1641867600000|2022-01-11 02:20:00|9.08|7.48|9.3|7.7|9.32|7.72|9.05|7.45|0
1641867900000|2022-01-11 02:25:00|9.28|7.68|9.22|7.62|9.34|7.74|9.22|7.62|0
1641868200000|2022-01-11 02:30:00|9.23|7.63|9.11|7.51|9.28|7.68|9.11|7.51|0
1641868500000|2022-01-11 02:35:00|9.1|7.5|9.11|7.51|9.12|7.52|9.01|7.41|0
1641868800000|2022-01-11 02:40:00|9.1|7.5|9.04|7.44|9.12|7.52|9|7.4|0
1641869100000|2022-01-11 02:45:00|9.03|7.43|9.13|7.53|9.23|7.63|9.03|7.43|0
1641869400000|2022-01-11 02:50:00|9.12|7.52|9.23|7.63|9.3|7.7|9.05|7.45|0
1641869700000|2022-01-11 02:55:00|9.24|7.64|9.29|7.69|9.36|7.76|9.23|7.63|0
1641870000000|2022-01-11 03:00:00|9.27|7.67|9.21|7.61|9.34|7.74|9.19|7.59|0
1641870300000|2022-01-11 03:05:00|9.2|7.6|9.15|7.55|9.25|7.65|9.15|7.55|0
1641870600000|2022-01-11 03:10:00|9.19|7.59|9.09|7.49|9.21|7.61|9.05|7.45|0
1641870900000|2022-01-11 03:15:00|9.11|7.51|9.29|7.69|9.29|7.69|9.09|7.49|0
1641871200000|2022-01-11 03:20:00|9.31|7.71|9.29|7.69|9.33|7.73|9.25|7.65|0
1641871500000|2022-01-11 03:25:00|9.31|7.71|9.23|7.63|9.33|7.73|9.22|7.62|0
1641871800000|2022-01-11 03:30:00|9.21|7.61|9.25|7.65|9.29|7.69|9.21|7.61|0
1641872100000|2022-01-11 03:35:00|9.23|7.63|9.18|7.58|9.27|7.67|9.14|7.54|0
1641872400000|2022-01-11 03:40:00|9.19|7.59|9.22|7.62|9.27|7.67|9.16|7.56|0
1641872700000|2022-01-11 03:45:00|9.2|7.6|9.18|7.58|9.2|7.6|9.08|7.48|0
1641873000000|2022-01-11 03:50:00|9.17|7.57|8.9|7.3|9.18|7.58|8.9|7.3|0
1641873300000|2022-01-11 03:55:00|8.88|7.28|8.96|7.36|9|7.4|8.88|7.28|0
1641873600000|2022-01-11 04:00:00|8.97|7.37|8.94|7.34|8.99|7.39|8.9|7.3|0
1641873900000|2022-01-11 04:05:00|8.96|7.36|8.83|7.23|8.98|7.38|8.83|7.23|0
1641874200000|2022-01-11 04:10:00|8.77|7.17|8.66|7.06|8.81|7.21|8.65|7.05|0
1641874500000|2022-01-11 04:15:00|8.68|7.08|8.77|7.17|8.83|7.23|8.68|7.08|0
1641874800000|2022-01-11 04:20:00|8.75|7.15|8.65|7.05|8.79|7.19|8.64|7.04|0
1641875100000|2022-01-11 04:25:00|8.66|7.06|8.65|7.05|8.69|7.09|8.63|7.03|0
1641875400000|2022-01-11 04:30:00|8.67|7.07|8.63|7.03|8.67|7.07|8.61|7.01|0
1641875700000|2022-01-11 04:35:00|8.61|7.01|8.69|7.09|8.69|7.09|8.48|6.88|0
1641876000000|2022-01-11 04:40:00|8.71|7.11|8.79|7.19|8.85|7.25|8.71|7.11|0
1641876300000|2022-01-11 04:45:00|8.77|7.17|8.81|7.21|8.81|7.21|8.75|7.15|0
1641876600000|2022-01-11 04:50:00|8.8|7.2|8.81|7.21|8.87|7.27|8.79|7.19|0
1641876900000|2022-01-11 04:55:00|8.79|7.19|8.75|7.15|8.81|7.21|8.69|7.09|0
1641877200000|2022-01-11 05:00:00|8.73|7.13|8.86|7.26|8.92|7.32|8.67|7.07|0
1641877500000|2022-01-11 05:05:00|8.84|7.24|8.78|7.18|8.96|7.36|8.78|7.18|0
1641877800000|2022-01-11 05:10:00|8.74|7.14|8.69|7.09|8.76|7.16|8.67|7.07|0
1641878100000|2022-01-11 05:15:00|8.67|7.07|8.61|7.01|8.74|7.14|8.57|6.97|0
1641878400000|2022-01-11 05:20:00|8.63|7.03|8.57|6.97|8.66|7.06|8.57|6.97|0
1641878700000|2022-01-11 05:25:00|8.56|6.96|8.68|7.08|8.82|7.22|8.55|6.95|0
1641879000000|2022-01-11 05:30:00|8.66|7.06|8.71|7.11|8.78|7.18|8.66|7.06|0
1641879300000|2022-01-11 05:35:00|8.77|7.17|8.6|7|8.86|7.26|8.58|6.98|0
1641879600000|2022-01-11 05:40:00|8.61|7.01|8.66|7.06|8.7|7.1|8.58|6.98|0
1641879900000|2022-01-11 05:45:00|8.64|7.04|8.54|6.94|8.65|7.05|8.52|6.92|0
1641880200000|2022-01-11 05:50:00|8.85|7.25|8.89|7.29|9.01|7.41|8.85|7.25|0
1641880500000|2022-01-11 05:55:00|8.91|7.31|9|7.4|9.03|7.43|8.9|7.3|0
1641880800000|2022-01-11 06:00:00|9.03|7.43|8.82|7.22|9.11|7.51|8.77|7.17|0
1641881100000|2022-01-11 06:05:00|8.81|7.21|8.79|7.19|8.89|7.29|8.73|7.13|0
1641881400000|2022-01-11 06:10:00|8.78|7.18|8.87|7.27|8.89|7.29|8.71|7.11|0
1641881700000|2022-01-11 06:15:00|8.86|7.26|8.83|7.23|8.89|7.29|8.79|7.19|0
1641882000000|2022-01-11 06:20:00|8.85|7.25|8.81|7.21|8.91|7.31|8.79|7.19|0
1641882300000|2022-01-11 06:25:00|8.82|7.22|8.63|7.03|8.83|7.23|8.63|7.03|0
1641882600000|2022-01-11 06:30:00|8.65|7.05|8.81|7.21|8.86|7.26|8.61|7.01|0
1641882900000|2022-01-11 06:35:00|8.82|7.22|8.71|7.11|8.94|7.34|8.71|7.11|0
1641883200000|2022-01-11 06:40:00|8.73|7.13|8.59|6.99|8.75|7.15|8.59|6.99|0
1641883500000|2022-01-11 06:45:00|8.6|7|8.63|7.03|8.69|7.09|8.57|6.97|0
1641883800000|2022-01-11 06:50:00|8.62|7.02|8.49|6.89|8.63|7.03|8.4|6.8|0
1641884100000|2022-01-11 06:55:00|8.51|6.91|8.78|7.18|8.78|7.18|8.51|6.91|0
1641884400000|2022-01-11 07:00:00|8.84|7.24|8.67|7.07|8.9|7.3|8.6|7|0
1641884700000|2022-01-11 07:05:00|8.68|7.08|8.9|7.3|8.9|7.3|8.6|7|0
1641885000000|2022-01-11 07:10:00|8.88|7.28|8.88|7.28|8.92|7.32|8.75|7.15|0
1641885300000|2022-01-11 07:15:00|8.89|7.29|9.16|7.56|9.18|7.58|8.88|7.28|0
1641885600000|2022-01-11 07:20:00|9.19|7.59|9.11|7.51|9.24|7.64|9.06|7.46|0
1641885900000|2022-01-11 07:25:00|9.1|7.5|9.26|7.66|9.32|7.72|9.1|7.5|0
1641886200000|2022-01-11 07:30:00|9.29|7.69|9.3|7.7|9.32|7.72|9.14|7.54|0
1641886500000|2022-01-11 07:35:00|9.28|7.68|9.11|7.51|9.28|7.68|9.07|7.47|0
1641886800000|2022-01-11 07:40:00|9.1|7.5|9.15|7.55|9.22|7.62|9.1|7.5|0
1641887100000|2022-01-11 07:45:00|9.17|7.57|9.26|7.66|9.34|7.74|9.05|7.45|0
1641887400000|2022-01-11 07:50:00|9.28|7.68|9.32|7.72|9.36|7.76|9.19|7.59|0
1641887700000|2022-01-11 07:55:00|9.3|7.7|9.34|7.74|9.4|7.8|9.25|7.65|0
1641888000000|2022-01-11 08:00:00|9.38|7.78|9.57|7.97|9.57|7.97|9.29|7.69|0
1641888300000|2022-01-11 08:05:00|9.46|8.06|9.11|7.71|9.77|8.37|9.09|7.69|0
1641888600000|2022-01-11 08:10:00|9.15|7.75|8.99|7.59|9.15|7.75|8.87|7.47|0
1641888900000|2022-01-11 08:15:00|9.01|7.61|8.93|7.53|9.08|7.68|8.83|7.43|0
1641889200000|2022-01-11 08:20:00|8.95|7.55|9.17|7.77|9.36|7.96|8.94|7.54|0
1641889500000|2022-01-11 08:25:00|9.15|7.75|8.96|7.56|9.16|7.76|8.84|7.44|0
1641889800000|2022-01-11 08:30:00|8.86|7.46|8.51|7.11|8.88|7.48|8.49|7.09|0
1641890100000|2022-01-11 08:35:00|8.53|7.13|8.84|7.44|8.9|7.5|8.52|7.12|0
1641890400000|2022-01-11 08:40:00|8.88|7.48|9.15|7.75|9.21|7.81|8.82|7.42|0
1641890700000|2022-01-11 08:45:00|9.17|7.77|9.19|7.79|9.29|7.89|9|7.6|0
1641891000000|2022-01-11 08:50:00|9.17|7.77|9.18|7.78|9.31|7.91|9.04|7.64|0
1641891300000|2022-01-11 08:55:00|9.21|7.81|9.35|7.95|9.37|7.97|9.04|7.64|0
1641891600000|2022-01-11 09:00:00|9.37|7.97|9.63|8.23|9.69|8.29|9.33|7.93|0
1641891900000|2022-01-11 09:05:00|9.65|8.25|9.64|8.24|9.69|8.29|9.48|8.08|0
1641892200000|2022-01-11 09:10:00|9.65|8.25|9.91|8.51|9.95|8.55|9.51|8.11|0
1641892500000|2022-01-11 09:15:00|9.86|8.46|10.2|8.8|10.24|8.84|9.78|8.38|0
1641892800000|2022-01-11 09:20:00|10.22|8.82|10.47|9.07|10.54|9.14|10.13|8.73|0
1641893100000|2022-01-11 09:25:00|10.45|9.05|10.46|9.06|10.54|9.14|10.36|8.96|0
1641893400000|2022-01-11 09:30:00|10.47|9.07|10.71|9.31|10.83|9.43|10.47|9.07|0
1641893700000|2022-01-11 09:35:00|10.68|9.28|10.85|9.45|11.92|10.52|10.64|9.24|0
1641894000000|2022-01-11 09:40:00|10.82|9.42|10.9|9.5|10.92|9.52|10.73|9.33|0
1641894300000|2022-01-11 09:45:00|10.87|9.47|11.05|9.65|11.11|9.71|10.8|9.4|0
1641894600000|2022-01-11 09:50:00|11.04|9.64|10.99|9.59|11.09|9.69|10.94|9.54|0
1641894900000|2022-01-11 09:55:00|11.01|9.61|10.77|9.37|11.04|9.64|10.7|9.3|0
1641895200000|2022-01-11 10:00:00|10.82|9.42|10.99|9.59|10.99|9.59|10.65|9.25|0
1641895500000|2022-01-11 10:05:00|10.96|9.56|10.96|9.56|11.23|9.83|10.92|9.52|0
1641895800000|2022-01-11 10:10:00|10.91|9.51|10.83|9.43|10.95|9.55|10.73|9.33|0
1641896100000|2022-01-11 10:15:00|10.82|9.42|10.82|9.42|10.87|9.47|10.67|9.27|0
1641896400000|2022-01-11 10:20:00|10.84|9.44|10.66|9.26|10.86|9.46|10.51|9.11|0
1641896700000|2022-01-11 10:25:00|10.67|9.27|10.51|9.11|10.78|9.38|10.51|9.11|0
1641897000000|2022-01-11 10:30:00|10.52|9.12|10.6|9.2|10.65|9.25|10.51|9.11|0
1641897300000|2022-01-11 10:35:00|10.59|9.19|10.67|9.27|10.79|9.39|10.58|9.18|0
1641897600000|2022-01-11 10:40:00|10.65|9.25|10.78|9.38|10.81|9.41|10.63|9.23|0
1641897900000|2022-01-11 10:45:00|10.79|9.39|10.82|9.42|10.91|9.51|10.74|9.34|0
1641898200000|2022-01-11 10:50:00|10.83|9.43|10.83|9.43|10.83|9.43|10.62|9.22|0
1641898500000|2022-01-11 10:55:00|10.86|9.46|10.62|9.22|10.86|9.46|10.57|9.17|0
1641898800000|2022-01-11 11:00:00|10.64|9.24|10.27|8.87|10.64|9.24|10.27|8.87|0
1641899100000|2022-01-11 11:05:00|10.29|8.89|10.27|8.87|10.34|8.94|10.04|8.64|0
1641899400000|2022-01-11 11:10:00|10.29|8.89|10.13|8.73|10.36|8.96|10.11|8.71|0
1641899700000|2022-01-11 11:15:00|10.15|8.75|10.2|8.8|10.31|8.91|10.13|8.73|0
1641900000000|2022-01-11 11:20:00|10.22|8.82|10.24|8.84|10.24|8.84|10.13|8.73|0
1641900300000|2022-01-11 11:25:00|10.22|8.82|10.11|8.71|10.24|8.84|10.08|8.68|0
1641900600000|2022-01-11 11:30:00|10.13|8.73|10.31|8.91|10.38|8.98|10.08|8.68|0
1641900900000|2022-01-11 11:35:00|10.32|8.92|10.42|9.02|10.45|9.05|10.25|8.85|0
1641901200000|2022-01-11 11:40:00|10.38|8.98|10.47|9.07|10.47|9.07|10.38|8.98|0
1641901500000|2022-01-11 11:45:00|10.42|9.02|10.4|9|10.49|9.09|10.4|9|0
1641901800000|2022-01-11 11:50:00|10.39|8.99|10.61|9.21|10.63|9.23|10.38|8.98|0
1641902100000|2022-01-11 11:55:00|10.58|9.18|10.17|8.77|10.61|9.21|10.17|8.77|0
1641902400000|2022-01-11 12:00:00|10.08|8.68|10.24|8.84|10.3|8.9|10.03|8.63|0
1641902700000|2022-01-11 12:05:00|10.26|8.86|10.28|8.88|10.4|9|10.19|8.79|0
1641903000000|2022-01-11 12:10:00|10.26|8.86|10.23|8.83|10.35|8.95|10.1|8.7|0
1641903300000|2022-01-11 12:15:00|10.21|8.81|10.12|8.72|10.28|8.88|10.1|8.7|0
1641903600000|2022-01-11 12:20:00|10.14|8.74|10.23|8.83|10.3|8.9|10.14|8.74|0
1641903900000|2022-01-11 12:25:00|10.25|8.85|10.28|8.88|10.28|8.88|10.14|8.74|0
1641904200000|2022-01-11 12:30:00|10.3|8.9|10.18|8.78|10.3|8.9|10.07|8.67|0
1641904500000|2022-01-11 12:35:00|10.23|8.83|10.21|8.81|10.27|8.87|10.14|8.74|0
1641904800000|2022-01-11 12:40:00|10.18|8.78|10.15|8.75|10.25|8.85|10.14|8.74|0
1641905100000|2022-01-11 12:45:00|10.14|8.74|9.93|8.53|10.16|8.76|9.85|8.45|0
1641905400000|2022-01-11 12:50:00|9.96|8.56|9.91|8.51|10.11|8.71|9.9|8.5|0
1641905700000|2022-01-11 12:55:00|9.89|8.49|9.56|8.16|9.98|8.58|9.52|8.12|0
1641906000000|2022-01-11 13:00:00|9.59|8.19|9.78|8.38|9.89|8.49|9.42|8.02|0
1641906300000|2022-01-11 13:05:00|9.75|8.35|9.82|8.42|9.95|8.55|9.73|8.33|0
1641906600000|2022-01-11 13:10:00|9.8|8.4|9.73|8.33|9.84|8.44|9.67|8.27|0
1641906900000|2022-01-11 13:15:00|9.75|8.35|9.82|8.42|9.84|8.44|9.75|8.35|0
1641907200000|2022-01-11 13:20:00|9.8|8.4|9.73|8.33|9.8|8.4|9.66|8.26|0
1641907500000|2022-01-11 13:25:00|9.75|8.35|9.62|8.22|9.84|8.44|9.6|8.2|0
1641907800000|2022-01-11 13:30:00|9.63|8.23|9.79|8.39|9.93|8.53|9.62|8.22|0
1641908100000|2022-01-11 13:35:00|9.77|8.37|9.3|7.9|9.77|8.37|9.24|7.84|0
1641908400000|2022-01-11 13:40:00|9.32|7.92|9.07|7.67|9.34|7.94|8.93|7.53|0
1641908700000|2022-01-11 13:45:00|9.05|7.65|9.3|7.9|9.42|8.02|9.05|7.65|0
1641909000000|2022-01-11 13:50:00|9.28|7.88|9.49|8.09|9.54|8.14|8.97|7.57|0
1641909300000|2022-01-11 13:55:00|9.5|8.1|9.42|8.02|9.58|8.18|9.39|7.99|0
1641909600000|2022-01-11 14:00:00|9.43|8.03|9.15|7.75|9.46|8.06|9.13|7.73|0
1641909900000|2022-01-11 14:05:00|9.16|7.76|9.33|7.93|9.33|7.93|9.08|7.68|0
1641910200000|2022-01-11 14:10:00|9.29|7.89|9.31|7.91|9.35|7.95|9.13|7.73|0
1641910500000|2022-01-11 14:15:00|9.28|7.88|9.14|7.74|9.31|7.91|9.04|7.64|0
1641910800000|2022-01-11 14:20:00|9.13|7.73|9.35|7.95|9.35|7.95|9.12|7.72|0
1641911100000|2022-01-11 14:25:00|9.37|7.97|9.22|7.82|9.45|8.05|9.16|7.76|0
1641911400000|2022-01-11 14:30:00|9.24|7.84|9.42|8.02|9.67|8.27|7.62|6.22|0
1641911700000|2022-01-11 14:35:00|9.44|8.04|9.3|7.9|9.92|8.52|9.28|7.88|0
1641912000000|2022-01-11 14:40:00|9.32|7.92|8.96|7.56|9.61|8.21|8.45|7.05|0
1641912300000|2022-01-11 14:45:00|8.94|7.54|8.73|7.33|9.1|7.7|8.47|7.07|0
1641912600000|2022-01-11 14:50:00|8.64|7.24|8.27|6.87|9.6|8.2|8.23|6.83|0
1641912900000|2022-01-11 14:55:00|8.21|6.81|8.34|6.94|8.6|7.2|7.82|6.42|0
1641913200000|2022-01-11 15:00:00|8.38|6.98|9.32|7.92|9.38|7.98|8.21|6.81|0
1641913500000|2022-01-11 15:05:00|9.34|7.94|8.6|7.2|9.96|8.56|8.55|7.15|0
1641913800000|2022-01-11 15:10:00|8.58|7.18|8.58|7.18|9.05|7.65|8.58|7.18|0
1641914100000|2022-01-11 15:15:00|8.68|7.28|8.85|7.45|8.97|7.57|8.26|6.86|0
1641914400000|2022-01-11 15:20:00|8.74|7.34|8.54|7.14|9.05|7.65|8.54|7.14|0
1641914700000|2022-01-11 15:25:00|8.64|7.24|8.69|7.29|8.91|7.51|8.34|6.94|0
1641915000000|2022-01-11 15:30:00|8.71|7.31|8.13|6.73|9.4|8|8.11|6.71|0
1641915300000|2022-01-11 15:35:00|8.19|6.79|8.22|6.82|8.41|7.01|8.02|6.62|0
1641915600000|2022-01-11 15:40:00|8.2|6.8|7.95|6.55|8.2|6.8|7.07|5.67|0
1641915900000|2022-01-11 15:45:00|7.86|6.46|8.18|6.78|8.59|7.19|7.86|6.46|0
1641916200000|2022-01-11 15:50:00|8.16|6.76|8.38|6.98|8.43|7.03|7.94|6.54|0
1641916500000|2022-01-11 15:55:00|8.41|7.01|8.64|7.24|8.75|7.35|8.25|6.85|0
1641916800000|2022-01-11 16:00:00|8.66|7.26|9.45|8.05|9.72|8.32|8.6|7.2|0
1641917100000|2022-01-11 16:05:00|9.43|8.03|8.84|7.44|9.84|8.44|8.82|7.42|0
1641917400000|2022-01-11 16:10:00|8.92|7.52|9.77|8.37|9.9|8.5|8.92|7.52|0
1641917700000|2022-01-11 16:15:00|9.79|8.39|10.63|9.23|10.77|9.37|9.68|8.28|0
1641918000000|2022-01-11 16:20:00|10.7|9.3|10.54|9.14|10.96|9.56|10.18|8.78|0
1641918300000|2022-01-11 16:25:00|10.56|9.16|9.4|8|11.35|9.95|9.15|7.75|0
1641918600000|2022-01-11 16:30:00|9.42|8.02|9.53|8.13|9.59|8.19|9.12|7.72|0
1641918900000|2022-01-11 16:35:00|9.59|8.19|10.73|9.33|10.8|9.4|9.59|8.19|0
1641919200000|2022-01-11 16:40:00|10.75|9.35|11.16|9.76|11.58|10.18|10.71|9.31|0
1641919500000|2022-01-11 16:45:00|11.18|9.78|10.54|9.14|11.25|9.85|10.45|9.05|0
1641919800000|2022-01-11 16:50:00|10.61|9.21|10.94|9.54|11.13|9.73|10.61|9.21|0
1641920100000|2022-01-11 16:55:00|10.96|9.56|11.11|9.71|11.13|9.73|10.8|9.4|0
1641920400000|2022-01-11 17:00:00|11.16|9.76|11.13|9.73|11.4|10|10.36|8.96|0
1641920700000|2022-01-11 17:05:00|11.18|9.78|11.57|10.17|11.6|10.2|11.18|9.78|0
1641921000000|2022-01-11 17:10:00|11.6|10.2|11.65|10.25|11.65|10.25|11.31|9.91|0
1641921300000|2022-01-11 17:15:00|11.62|10.22|11.52|10.12|11.75|10.35|11.27|9.87|0
1641921600000|2022-01-11 17:20:00|11.55|10.15|11.42|10.02|11.6|10.2|11.32|9.92|0
1641921900000|2022-01-11 17:25:00|11.45|10.05|10.67|9.27|11.45|10.05|10.53|9.13|0
1641922200000|2022-01-11 17:30:00|10.7|9.3|10.86|9.46|11.1|9.7|10.56|9.16|0
1641922500000|2022-01-11 17:35:00|10.88|9.48|11.03|9.63|11.27|9.87|10.81|9.41|0
1641922800000|2022-01-11 17:40:00|11.05|9.65|11.29|9.89|11.32|9.92|10.96|9.56|0
1641923100000|2022-01-11 17:45:00|11.27|9.87|11.17|9.77|11.34|9.94|11.12|9.72|0
1641923400000|2022-01-11 17:50:00|11.22|9.82|11.61|10.21|11.61|10.21|11.15|9.75|0
1641923700000|2022-01-11 17:55:00|11.59|10.19|11.56|10.16|11.66|10.26|11.36|9.96|0
1641924000000|2022-01-11 18:00:00|11.54|10.14|11.31|9.91|11.54|10.14|11|9.6|0
1641924300000|2022-01-11 18:05:00|11.34|9.94|11|9.6|11.34|9.94|10.83|9.43|0
1641924600000|2022-01-11 18:10:00|11.02|9.62|11.41|10.01|11.48|10.08|11.02|9.62|0
1641924900000|2022-01-11 18:15:00|11.39|9.99|11.79|10.39|11.79|10.39|11.36|9.96|0
1641925200000|2022-01-11 18:20:00|11.76|10.36|11.46|10.06|12.09|10.69|11.16|9.76|0
1641925500000|2022-01-11 18:25:00|11.43|10.03|11.16|9.76|11.43|10.03|11.13|9.73|0
1641925800000|2022-01-11 18:30:00|11.18|9.78|11.26|9.86|11.36|9.96|11.09|9.69|0
1641926100000|2022-01-11 18:35:00|11.28|9.88|11.31|9.91|11.36|9.96|11.18|9.78|0
1641926400000|2022-01-11 18:40:00|11.33|9.93|11.33|9.93|11.4|10|11.23|9.83|0
1641926700000|2022-01-11 18:45:00|11.35|9.95|11.25|9.85|11.66|10.26|11.2|9.8|0
1641927000000|2022-01-11 18:50:00|11.28|9.88|11.39|9.99|11.48|10.08|11.28|9.88|0
1641927300000|2022-01-11 18:55:00|11.43|10.03|11.88|10.48|11.9|10.5|11.38|9.98|0
1641927600000|2022-01-11 19:00:00|11.85|10.45|11.62|10.22|11.9|10.5|11.54|10.14|0
1641927900000|2022-01-11 19:05:00|11.65|10.25|11.29|9.89|11.72|10.32|11.12|9.72|0
1641928200000|2022-01-11 19:10:00|11.34|9.94|11.45|10.05|11.52|10.12|11.22|9.82|0
1641928500000|2022-01-11 19:15:00|11.44|10.04|11.59|10.19|11.62|10.22|11.37|9.97|0
1641928800000|2022-01-11 19:20:00|11.57|10.17|12.19|10.79|12.22|10.82|11.37|9.97|0
1641929100000|2022-01-11 19:25:00|12.22|10.82|12.37|10.97|12.4|11|12.08|10.68|0
1641929400000|2022-01-11 19:30:00|12.35|10.95|12.21|10.81|12.35|10.95|12.03|10.63|0
1641929700000|2022-01-11 19:35:00|12.19|10.79|12.58|11.18|12.66|11.26|12.06|10.66|0
1641930000000|2022-01-11 19:40:00|12.56|11.16|12.69|11.29|12.72|11.32|12.5|11.1|0
1641930300000|2022-01-11 19:45:00|12.72|11.32|12.95|11.55|12.99|11.59|12.69|11.29|0
1641930600000|2022-01-11 19:50:00|12.93|11.53|13.04|11.64|13.13|11.73|12.77|11.37|0
1641930900000|2022-01-11 19:55:00|13.07|11.67|12.93|11.53|13.46|12.06|12.9|11.5|0
1641931200000|2022-01-11 20:00:00|12.96|11.56|13.21|11.81|13.32|11.92|12.93|11.53|0
1641931500000|2022-01-11 20:05:00|13.24|11.84|13.49|12.09|13.75|12.35|13.21|11.81|0
1641931800000|2022-01-11 20:10:00|13.52|12.12|13.46|12.06|13.52|12.12|13.21|11.81|0
1641932100000|2022-01-11 20:15:00|13.49|12.09|13.37|11.97|13.72|12.32|13.32|11.92|0
1641932400000|2022-01-11 20:20:00|13.4|12|13.03|11.63|13.98|12.58|12.8|11.4|0
1641932700000|2022-01-11 20:25:00|13.06|11.66|13.17|11.77|13.31|11.91|12.9|11.5|0
1641933000000|2022-01-11 20:30:00|13.15|11.75|13.06|11.66|13.46|12.06|12.98|11.58|0
1641933300000|2022-01-11 20:35:00|13.03|11.63|12.73|11.33|13.17|11.77|12.73|11.33|0
1641933600000|2022-01-11 20:40:00|12.7|11.3|12.95|11.55|12.97|11.57|12.56|11.16|0
1641933900000|2022-01-11 20:45:00|12.92|11.52|12.84|11.44|13.06|11.66|12.78|11.38|0
1641934200000|2022-01-11 20:50:00|12.81|11.41|12.7|11.3|12.81|11.41|12.24|10.84|0
1641934500000|2022-01-11 20:55:00|12.72|11.32|13.62|12.22|13.68|12.28|12.72|11.32|0
1641934800000|2022-01-11 21:00:00|13.59|12.19|13.62|12.22|13.83|12.43|13.56|12.16|0
1641935100000|2022-01-11 21:05:00|13.65|12.25|13.59|12.19|13.71|12.31|13.53|12.13|0
1641935400000|2022-01-11 21:10:00|13.56|12.16|13.5|12.1|13.59|12.19|13.42|12.02|0
1641935700000|2022-01-11 21:15:00|13.52|11.92|13.52|11.92|13.6|12|13.49|11.89|0
1641936000000|2022-01-11 21:20:00|13.53|11.93|13.52|11.92|13.63|12.03|13.52|11.92|0
1641936300000|2022-01-11 21:25:00|13.49|11.89|13.54|11.94|13.54|11.94|13.49|11.89|0
1641936600000|2022-01-11 21:30:00|13.57|11.97|13.57|11.97|13.57|11.97|13.54|11.94|0
1641936900000|2022-01-11 21:35:00|13.58|11.98|13.6|12|13.6|12|13.57|11.97|0
1641937200000|2022-01-11 21:40:00|13.57|11.97|13.68|12.08|13.68|12.08|13.57|11.97|0
1641937500000|2022-01-11 21:45:00|13.65|12.05|13.57|11.97|13.71|12.11|13.57|11.97|0
1641937800000|2022-01-11 21:50:00|13.6|12|13.57|11.97|13.62|12.02|13.57|11.97|0
1641938100000|2022-01-11 21:55:00|13.56|11.96|13.55|11.95|13.59|11.99|13.55|11.95|0
1641938400000|2022-01-11 22:00:00|13.57|11.97|13.54|11.94|13.6|12|13.54|11.94|0
1641938700000|2022-01-11 22:05:00|13.53|11.93|13.55|11.95|13.56|11.96|13.49|11.89|0
1641939000000|2022-01-11 22:10:00|13.52|11.92|13.53|11.93|13.53|11.93|13.52|11.92|0
1641939300000|2022-01-11 22:15:00|13.52|11.92|13.59|11.99|13.63|12.03|13.52|11.92|0
1641939600000|2022-01-11 22:20:00|13.58|11.98|13.59|11.99|13.59|11.99|13.58|11.98|0
1641939900000|2022-01-11 22:25:00|13.58|11.98|13.62|12.02|13.63|12.03|13.58|11.98|0
1641940200000|2022-01-11 22:30:00|13.66|12.06|13.6|12|13.66|12.06|13.6|12|0
1641940500000|2022-01-11 22:35:00|13.59|11.99|13.59|11.99|13.59|11.99|13.59|11.99|0
1641941700000|2022-01-11 22:55:00|13.57|11.97|13.59|11.99|13.61|12.01|13.57|11.97|0
1641942000000|2022-01-11 23:00:00|13.62|12.02|13.72|12.12|13.72|12.12|13.48|11.88|0
1641942300000|2022-01-11 23:05:00|13.69|12.09|13.7|12.1|13.9|12.3|13.66|12.06|0
1641942600000|2022-01-11 23:10:00|13.72|12.12|13.6|12|13.75|12.15|13.57|11.97|0
1641942900000|2022-01-11 23:15:00|13.62|12.02|13.49|11.89|13.63|12.03|13.43|11.83|0
1641943200000|2022-01-11 23:20:00|13.5|11.9|13.46|11.86|13.54|11.94|13.4|11.8|0
1641943500000|2022-01-11 23:25:00|13.43|11.83|13.46|11.86|13.49|11.89|13.43|11.83|0
1641943800000|2022-01-11 23:30:00|13.47|11.87|13.57|11.97|13.57|11.97|13.47|11.87|0
1641944100000|2022-01-11 23:35:00|13.54|11.94|13.43|11.83|13.57|11.97|13.37|11.77|0
1641944400000|2022-01-11 23:40:00|13.45|11.85|13.54|11.94|13.6|12|13.4|11.8|0
1641944700000|2022-01-11 23:45:00|13.51|11.91|13.42|11.82|13.6|12|13.37|11.77|0
1641945000000|2022-01-11 23:50:00|13.41|11.81|13.42|11.82|13.45|11.85|13.37|11.77|0
1641945300000|2022-01-11 23:55:00|13.41|11.81|13.48|11.88|13.54|11.94|13.38|11.78|0
1641945600000|2022-01-12 00:00:00|13.45|11.85|13.43|11.83|13.56|11.96|13.39|11.79|0
1641945900000|2022-01-12 00:05:00|13.45|11.85|13.53|11.93|13.59|11.99|13.42|11.82|0
1641946200000|2022-01-12 00:10:00|13.5|11.9|13.47|11.87|13.5|11.9|13.39|11.79|0
1641946500000|2022-01-12 00:15:00|13.5|11.9|13.59|11.99|13.67|12.07|13.5|11.9|0
1641946800000|2022-01-12 00:20:00|13.62|12.02|13.74|12.14|13.79|12.19|13.56|11.96|0
1641947100000|2022-01-12 00:25:00|13.73|12.13|13.88|12.28|13.96|12.36|13.73|12.13|0
1641947400000|2022-01-12 00:30:00|13.93|12.33|13.96|12.36|14.11|12.51|13.88|12.28|0
1641947700000|2022-01-12 00:35:00|13.99|12.39|13.96|12.36|14.08|12.48|13.9|12.3|0
1641948000000|2022-01-12 00:40:00|13.99|12.39|13.96|12.36|14.11|12.51|13.96|12.36|0
1641948300000|2022-01-12 00:45:00|13.93|12.33|13.96|12.36|13.99|12.39|13.89|12.29|0
1641948600000|2022-01-12 00:50:00|13.93|12.33|13.85|12.25|13.96|12.36|13.84|12.24|0
1641948900000|2022-01-12 00:55:00|13.84|12.24|13.75|12.15|13.87|12.27|13.75|12.15|0
1641949200000|2022-01-12 01:00:00|13.72|12.12|13.69|12.09|13.78|12.18|13.61|12.01|0
1641949500000|2022-01-12 01:05:00|13.72|12.12|13.72|12.12|13.78|12.18|13.61|12.01|0
1641949800000|2022-01-12 01:10:00|13.75|12.15|13.63|12.03|13.81|12.21|13.58|11.98|0
1641950100000|2022-01-12 01:15:00|13.6|12|13.35|11.75|13.6|12|13.35|11.75|0
1641950400000|2022-01-12 01:20:00|13.33|11.73|13.43|11.83|13.46|11.86|13.33|11.73|0
1641950700000|2022-01-12 01:25:00|13.4|11.8|13.44|11.84|13.49|11.89|13.4|11.8|0
1641951000000|2022-01-12 01:30:00|13.46|11.86|13.37|11.77|13.53|11.93|13.37|11.77|0
1641951300000|2022-01-12 01:35:00|13.38|11.78|13.48|11.88|13.51|11.91|13.37|11.77|0
1641951600000|2022-01-12 01:40:00|13.5|11.9|13.33|11.73|13.65|12.05|13.31|11.71|0
1641951900000|2022-01-12 01:45:00|13.31|11.71|13.11|11.51|13.42|11.82|12.95|11.35|0
1641952200000|2022-01-12 01:50:00|13.14|11.54|13.18|11.58|13.23|11.63|13.06|11.46|0
1641952500000|2022-01-12 01:55:00|13.17|11.57|13.34|11.74|13.39|11.79|13.11|11.51|0
1641952800000|2022-01-12 02:00:00|13.36|11.76|13.76|12.16|13.76|12.16|13.34|11.74|0
1641953100000|2022-01-12 02:05:00|13.79|12.19|13.56|11.96|13.79|12.19|13.55|11.95|0
1641953400000|2022-01-12 02:10:00|13.59|11.99|13.65|12.05|13.7|12.1|13.52|11.92|0
1641953700000|2022-01-12 02:15:00|13.62|12.02|13.73|12.13|13.73|12.13|13.59|11.99|0
1641954000000|2022-01-12 02:20:00|13.75|12.15|13.85|12.25|13.85|12.25|13.73|12.13|0
1641954300000|2022-01-12 02:25:00|13.82|12.22|13.85|12.25|13.88|12.28|13.76|12.16|0
1641954600000|2022-01-12 02:30:00|13.88|12.28|13.76|12.16|13.88|12.28|13.64|12.04|0
1641954900000|2022-01-12 02:35:00|13.73|12.13|13.73|12.13|13.79|12.19|13.7|12.1|0
1641955200000|2022-01-12 02:40:00|13.71|12.11|13.67|12.07|13.76|12.16|13.67|12.07|0
1641955500000|2022-01-12 02:45:00|13.7|12.1|13.67|12.07|13.7|12.1|13.61|12.01|0
1641955800000|2022-01-12 02:50:00|13.65|12.05|13.68|12.08|13.7|12.1|13.55|11.95|0
1641956100000|2022-01-12 02:55:00|13.69|12.09|13.75|12.15|13.81|12.21|13.68|12.08|0
1641956400000|2022-01-12 03:00:00|13.72|12.12|13.78|12.18|13.84|12.24|13.72|12.12|0
1641956700000|2022-01-12 03:05:00|13.79|12.19|13.81|12.21|13.84|12.24|13.75|12.15|0
1641957000000|2022-01-12 03:10:00|13.78|12.18|13.72|12.12|13.84|12.24|13.72|12.12|0
1641957300000|2022-01-12 03:15:00|13.7|12.1|13.78|12.18|13.81|12.21|13.7|12.1|0
1641957600000|2022-01-12 03:20:00|13.8|12.2|13.76|12.16|13.83|12.23|13.72|12.12|0
1641957900000|2022-01-12 03:25:00|13.75|12.15|13.77|12.17|13.86|12.26|13.74|12.14|0
1641958200000|2022-01-12 03:30:00|13.82|12.22|13.89|12.29|13.98|12.38|13.82|12.22|0
1641958500000|2022-01-12 03:35:00|13.9|12.3|13.92|12.32|14.01|12.41|13.86|12.26|0
1641958800000|2022-01-12 03:40:00|13.95|12.35|13.86|12.26|13.95|12.35|13.86|12.26|0
1641959100000|2022-01-12 03:45:00|13.87|12.27|13.83|12.23|13.89|12.29|13.8|12.2|0
1641959400000|2022-01-12 03:50:00|13.86|12.26|13.94|12.34|13.94|12.34|13.86|12.26|0
1641959700000|2022-01-12 03:55:00|13.97|12.37|13.97|12.37|13.97|12.37|13.91|12.31|0
1641960000000|2022-01-12 04:00:00|14|12.4|14.04|12.44|14.06|12.46|13.94|12.34|0
1641960300000|2022-01-12 04:05:00|14.06|12.46|14.06|12.46|14.06|12.46|14|12.4|0
1641960600000|2022-01-12 04:10:00|14.03|12.43|14.03|12.43|14.06|12.46|14|12.4|0
1641960900000|2022-01-12 04:15:00|14|12.4|13.97|12.37|14|12.4|13.94|12.34|0
1641961200000|2022-01-12 04:20:00|13.95|12.35|13.91|12.31|13.97|12.37|13.91|12.31|0
1641961500000|2022-01-12 04:25:00|13.9|12.3|13.88|12.28|13.9|12.3|13.82|12.22|0
1641961800000|2022-01-12 04:30:00|13.85|12.25|13.84|12.24|13.9|12.3|13.84|12.24|0
1641962100000|2022-01-12 04:35:00|13.87|12.27|13.84|12.24|13.87|12.27|13.81|12.21|0
1641962400000|2022-01-12 04:40:00|13.87|12.27|13.96|12.36|13.99|12.39|13.87|12.27|0
1641962700000|2022-01-12 04:45:00|13.99|12.39|13.93|12.33|13.99|12.39|13.93|12.33|0
1641963000000|2022-01-12 04:50:00|13.9|12.3|13.9|12.3|13.99|12.39|13.9|12.3|0
1641963300000|2022-01-12 04:55:00|13.91|12.31|13.93|12.33|13.96|12.36|13.87|12.27|0
1641963600000|2022-01-12 05:00:00|13.96|12.36|13.98|12.38|14.01|12.41|13.91|12.31|0
1641963900000|2022-01-12 05:05:00|14.01|12.41|14.01|12.41|14.04|12.44|13.95|12.35|0
1641964200000|2022-01-12 05:10:00|14.04|12.44|14.07|12.47|14.19|12.59|14.04|12.44|0
1641964500000|2022-01-12 05:15:00|14.04|12.44|13.95|12.35|14.07|12.47|13.95|12.35|0
1641964800000|2022-01-12 05:20:00|13.98|12.38|14.04|12.44|14.07|12.47|13.98|12.38|0
1641965100000|2022-01-12 05:25:00|14.07|12.47|14.07|12.47|14.07|12.47|13.98|12.38|0
1641965400000|2022-01-12 05:30:00|14.1|12.5|14.01|12.41|14.1|12.5|14.01|12.41|0
1641965700000|2022-01-12 05:35:00|14.04|12.44|14.23|12.63|14.3|12.7|14.04|12.44|0
1641966000000|2022-01-12 05:40:00|14.24|12.64|14.45|12.85|14.45|12.85|14.24|12.64|0
1641966300000|2022-01-12 05:45:00|14.48|12.88|14.51|12.91|14.51|12.91|14.36|12.76|0
1641966600000|2022-01-12 05:50:00|14.48|12.88|14.6|13|14.69|13.09|14.45|12.85|0
1641966900000|2022-01-12 05:55:00|14.2|12.6|14.38|12.78|14.41|12.81|14.17|12.57|0
1641967200000|2022-01-12 06:00:00|14.35|12.75|14.75|13.15|14.75|13.15|14.33|12.73|0
1641967500000|2022-01-12 06:05:00|14.72|13.12|14.5|12.9|14.72|13.12|14.44|12.84|0
1641967800000|2022-01-12 06:10:00|14.51|12.91|14.47|12.87|14.56|12.96|14.41|12.81|0
1641968100000|2022-01-12 06:15:00|14.45|12.85|14.16|12.56|14.47|12.87|14.16|12.56|0
1641968400000|2022-01-12 06:20:00|14.18|12.58|14.19|12.59|14.25|12.65|14.13|12.53|0
1641968700000|2022-01-12 06:25:00|14.16|12.56|14.1|12.5|14.25|12.65|14.01|12.41|0
1641969000000|2022-01-12 06:30:00|14.09|12.49|14.16|12.56|14.16|12.56|14.04|12.44|0
1641969300000|2022-01-12 06:35:00|14.13|12.53|14.14|12.54|14.16|12.56|14.05|12.45|0
1641969600000|2022-01-12 06:40:00|14.13|12.53|14.22|12.62|14.26|12.66|14.1|12.5|0
1641969900000|2022-01-12 06:45:00|14.25|12.65|14.1|12.5|14.25|12.65|14.1|12.5|0
1641970200000|2022-01-12 06:50:00|14.07|12.47|13.98|12.38|14.1|12.5|13.95|12.35|0
1641970500000|2022-01-12 06:55:00|13.99|12.39|13.9|12.3|13.99|12.39|13.89|12.29|0
1641970800000|2022-01-12 07:00:00|13.77|12.17|13.8|12.2|13.83|12.23|13.62|12.02|0
1641971100000|2022-01-12 07:05:00|13.78|12.18|13.75|12.15|13.91|12.31|13.74|12.14|0
1641971400000|2022-01-12 07:10:00|13.74|12.14|13.81|12.21|13.87|12.27|13.68|12.08|0
1641971700000|2022-01-12 07:15:00|13.79|12.19|13.97|12.37|13.97|12.37|13.79|12.19|0
1641972000000|2022-01-12 07:20:00|14|12.4|13.94|12.34|14.09|12.49|13.91|12.31|0
1641972300000|2022-01-12 07:25:00|13.97|12.37|13.76|12.16|13.97|12.37|13.62|12.02|0
1641972600000|2022-01-12 07:30:00|13.75|12.15|14.03|12.43|14.09|12.49|13.75|12.15|0
1641972900000|2022-01-12 07:35:00|14.01|12.41|14.11|12.51|14.52|12.92|13.72|12.12|0
1641973200000|2022-01-12 07:40:00|14.08|12.48|14.23|12.63|14.25|12.65|13.9|12.3|0
1641973500000|2022-01-12 07:45:00|14.25|12.65|14.22|12.62|14.31|12.71|14.13|12.53|0
1641973800000|2022-01-12 07:50:00|14.23|12.63|13.86|12.26|14.28|12.68|13.86|12.26|0
1641974100000|2022-01-12 07:55:00|13.87|12.27|13.83|12.23|13.87|12.27|13.68|12.08|0
1641974400000|2022-01-12 08:00:00|13.86|12.26|13.71|12.11|14.01|12.41|13.59|11.99|0
1641974700000|2022-01-12 08:05:00|13.52|12.12|13.55|12.15|13.64|12.24|13.38|11.98|0
1641975000000|2022-01-12 08:10:00|13.52|12.12|13.49|12.09|13.76|12.36|13.46|12.06|0
1641975300000|2022-01-12 08:15:00|13.52|12.12|13.29|11.89|13.55|12.15|13.18|11.78|0
1641975600000|2022-01-12 08:20:00|13.32|11.92|13.4|12|13.64|12.24|13.2|11.8|0
1641975900000|2022-01-12 08:25:00|13.37|11.97|12.66|11.26|13.39|11.99|12.64|11.24|0
1641976200000|2022-01-12 08:30:00|12.67|11.27|12.64|11.24|12.86|11.46|12.53|11.13|0
1641976500000|2022-01-12 08:35:00|12.62|11.22|12.45|11.05|12.7|11.3|12.18|10.78|0
1641976800000|2022-01-12 08:40:00|12.34|10.94|12.05|10.65|12.42|11.02|12|10.6|0
1641977100000|2022-01-12 08:45:00|12.08|10.68|12.08|10.68|12.25|10.85|12.02|10.62|0
1641977400000|2022-01-12 08:50:00|12.05|10.65|12.34|10.94|12.5|11.1|11.94|10.54|0
1641977700000|2022-01-12 08:55:00|12.37|10.97|13.01|11.61|13.09|11.69|11.95|10.55|0
1641978000000|2022-01-12 09:00:00|12.98|11.58|13.69|12.29|13.69|12.29|12.94|11.54|0
1641978300000|2022-01-12 09:05:00|13.66|12.26|13.63|12.23|13.77|12.37|13.57|12.17|0
1641978600000|2022-01-12 09:10:00|13.66|12.26|13.46|12.06|13.73|12.33|13.4|12|0
1641978900000|2022-01-12 09:15:00|13.48|12.08|13.68|12.28|13.71|12.31|13.43|12.03|0
1641979200000|2022-01-12 09:20:00|13.71|12.31|14.06|12.66|14.06|12.66|13.63|12.23|0
1641979500000|2022-01-12 09:25:00|14.09|12.69|14.42|13.02|14.42|13.02|14.09|12.69|0
1641979800000|2022-01-12 09:30:00|14.45|13.05|14.12|12.72|14.45|13.05|14|12.6|0
1641980100000|2022-01-12 09:35:00|14.09|12.69|14.03|12.63|14.21|12.81|13.94|12.54|0
1641980400000|2022-01-12 09:40:00|14|12.6|14.18|12.78|14.21|12.81|14|12.6|0
1641980700000|2022-01-12 09:45:00|14.15|12.75|14.32|12.92|14.35|12.95|14.09|12.69|0
1641981000000|2022-01-12 09:50:00|14.35|12.95|14.63|13.23|14.63|13.23|14.29|12.89|0
1641981300000|2022-01-12 09:55:00|14.59|13.19|14.56|13.16|14.63|13.23|14.38|12.98|0
1641981600000|2022-01-12 10:00:00|14.62|13.22|14.5|13.1|14.75|13.34|14.5|13.1|0
1641981900000|2022-01-12 10:05:00|14.53|13.13|14.26|12.86|14.56|13.16|14.2|12.8|0
1641982200000|2022-01-12 10:10:00|14.29|12.89|14.32|12.92|14.41|13.01|14.12|12.72|0
1641982500000|2022-01-12 10:15:00|14.35|12.95|14.26|12.86|14.53|13.13|14.26|12.86|0
1641982800000|2022-01-12 10:20:00|14.27|12.87|14.59|13.19|14.59|13.19|14.2|12.8|0
1641983100000|2022-01-12 10:25:00|14.62|13.22|14.43|13.03|14.68|13.28|14.4|13|0
1641983400000|2022-01-12 10:30:00|14.37|12.97|14.07|12.67|14.49|13.09|14.04|12.64|0
1641983700000|2022-01-12 10:35:00|14.04|12.64|14.31|12.91|14.33|12.93|14.04|12.64|0
1641984000000|2022-01-12 10:40:00|14.28|12.88|14.4|13|14.4|13|14.27|12.87|0
1641984300000|2022-01-12 10:45:00|14.43|13.03|14.74|13.33|14.74|13.33|14.43|13.03|0
1641984600000|2022-01-12 10:50:00|14.7|13.3|14.67|13.27|14.8|13.39|14.55|13.15|0
1641984900000|2022-01-12 10:55:00|14.64|13.24|14.73|13.33|14.83|13.42|14.61|13.21|0
1641985200000|2022-01-12 11:00:00|14.76|13.36|14.86|13.45|15.06|13.62|14.76|13.36|0
1641985500000|2022-01-12 11:05:00|14.84|13.43|14.67|13.27|15.02|13.59|14.64|13.24|0
1641985800000|2022-01-12 11:10:00|14.7|13.3|14.64|13.24|14.7|13.3|14.51|13.11|0
1641986100000|2022-01-12 11:15:00|14.67|13.27|14.51|13.11|14.76|13.35|14.51|13.11|0
1641986400000|2022-01-12 11:20:00|14.54|13.14|14.79|13.38|14.79|13.38|14.51|13.11|0
1641986700000|2022-01-12 11:25:00|14.76|13.35|14.57|13.17|14.82|13.41|14.51|13.11|0
1641987000000|2022-01-12 11:30:00|14.6|13.2|14.6|13.2|14.72|13.32|14.51|13.11|0
1641987300000|2022-01-12 11:35:00|14.63|13.23|14.63|13.23|14.72|13.32|14.58|13.18|0
1641987600000|2022-01-12 11:40:00|14.6|13.2|14.57|13.17|14.63|13.23|14.51|13.11|0
1641987900000|2022-01-12 11:45:00|14.54|13.14|14.82|13.41|14.93|13.51|14.54|13.14|0
1641988200000|2022-01-12 11:50:00|14.75|13.35|13.94|12.54|14.92|13.5|13.62|12.22|0
1641988500000|2022-01-12 11:55:00|14.11|12.71|13.72|12.32|14.11|12.71|13.72|12.32|0
1641988800000|2022-01-12 12:00:00|13.75|12.35|13.9|12.5|13.96|12.56|13.58|12.18|0
1641989100000|2022-01-12 12:05:00|13.93|12.53|13.46|12.06|13.96|12.56|13.46|12.06|0
1641989400000|2022-01-12 12:10:00|13.49|12.09|13.46|12.06|13.63|12.23|13.4|12|0
1641989700000|2022-01-12 12:15:00|13.47|12.07|13.43|12.03|13.66|12.26|13.43|12.03|0
1641990000000|2022-01-12 12:20:00|13.46|12.06|13.81|12.41|13.81|12.41|13.4|12|0
1641990300000|2022-01-12 12:25:00|13.78|12.38|13.75|12.35|13.89|12.49|13.66|12.26|0
1641990600000|2022-01-12 12:30:00|13.76|12.36|14.07|12.67|14.13|12.73|13.76|12.36|0
1641990900000|2022-01-12 12:35:00|14.1|12.7|14.07|12.67|14.25|12.85|14.01|12.61|0
1641991200000|2022-01-12 12:40:00|14.04|12.64|13.92|12.52|14.16|12.76|13.92|12.52|0
1641991500000|2022-01-12 12:45:00|13.95|12.55|13.83|12.43|13.95|12.55|13.71|12.31|0
1641991800000|2022-01-12 12:50:00|13.8|12.4|13.83|12.43|13.84|12.44|13.58|12.18|0
1641992100000|2022-01-12 12:55:00|13.86|12.46|13.83|12.43|13.95|12.55|13.77|12.37|0
1641992400000|2022-01-12 13:00:00|13.86|12.46|14.12|12.72|14.12|12.72|13.83|12.43|0
1641992700000|2022-01-12 13:05:00|14.11|12.71|13.82|12.42|14.24|12.84|13.74|12.34|0
1641993000000|2022-01-12 13:10:00|13.85|12.45|14.03|12.63|14.15|12.75|13.77|12.37|0
1641993300000|2022-01-12 13:15:00|14.09|12.69|14.45|13.05|14.51|13.11|14.09|12.69|0
1641993600000|2022-01-12 13:20:00|14.48|13.08|14.73|13.33|14.73|13.33|14.27|12.87|0
1641993900000|2022-01-12 13:25:00|14.7|13.3|14.52|13.12|14.92|13.5|14.36|12.96|0
1641994200000|2022-01-12 13:30:00|14.28|12.88|15.3|13.85|15.59|14.11|13.97|12.57|0
1641994500000|2022-01-12 13:35:00|15.42|13.95|16.04|14.51|16.53|14.96|15.35|13.89|0
1641994800000|2022-01-12 13:40:00|16.11|14.57|16.21|14.67|16.32|14.76|15.9|14.38|0
1641995100000|2022-01-12 13:45:00|16.14|14.6|15.59|14.1|16.14|14.6|15.25|13.8|0
1641995400000|2022-01-12 13:50:00|15.62|14.13|16.03|14.51|16.07|14.54|15.28|13.83|0
1641995700000|2022-01-12 13:55:00|16.07|14.54|16.31|14.76|16.38|14.82|15.72|14.22|0
1641996000000|2022-01-12 14:00:00|16.35|14.79|16.17|14.63|16.38|14.82|16.03|14.5|0
1641996300000|2022-01-12 14:05:00|16.21|14.66|16.13|14.6|16.24|14.69|15.79|14.28|0
1641996600000|2022-01-12 14:10:00|16.17|14.63|15.63|14.14|16.24|14.69|15.58|14.1|0
1641996900000|2022-01-12 14:15:00|15.68|14.19|15.34|13.88|15.75|14.25|15.27|13.82|0
1641997200000|2022-01-12 14:20:00|15.38|13.91|15.75|14.25|15.92|14.4|15.31|13.85|0
1641997500000|2022-01-12 14:25:00|15.78|14.28|15.64|14.15|15.89|14.37|15.47|14|0
1641997800000|2022-01-12 14:30:00|15.61|14.12|15.18|13.73|17.1|15.47|15.18|13.73|0
1641998100000|2022-01-12 14:35:00|15.28|13.83|14.61|13.21|15.28|13.83|13.69|12.29|0
1641998400000|2022-01-12 14:40:00|14.87|13.46|13.81|12.41|14.87|13.46|13.38|11.98|0
1641998700000|2022-01-12 14:45:00|13.87|12.47|14.33|12.93|14.55|13.15|13.78|12.38|0
1641999000000|2022-01-12 14:50:00|14.45|13.05|15.11|13.67|15.38|13.91|14.2|12.8|0
1641999300000|2022-01-12 14:55:00|15.07|13.64|15.48|14.01|15.55|14.07|14.64|13.24|0
1641999600000|2022-01-12 15:00:00|15.55|14.07|15.31|13.85|15.94|14.42|15.04|13.6|0
1641999900000|2022-01-12 15:05:00|15.27|13.82|16|14.48|16.04|14.51|14.77|13.36|0
1642000200000|2022-01-12 15:10:00|16.04|14.51|16.11|14.58|16.33|14.77|15.76|14.26|0
1642000500000|2022-01-12 15:15:00|16.15|14.61|15.97|14.45|16.15|14.61|15.51|14.03|0
1642000800000|2022-01-12 15:20:00|15.93|14.41|15.58|14.09|16.14|14.61|15.41|13.94|0
1642001100000|2022-01-12 15:25:00|15.61|14.13|15.1|13.66|15.61|14.13|15.08|13.64|0
1642001400000|2022-01-12 15:30:00|15.16|13.72|14.54|13.14|15.34|13.87|14.01|12.61|0
1642001700000|2022-01-12 15:35:00|14.57|13.17|13.41|12.01|14.86|13.44|13.41|12.01|0
1642002000000|2022-01-12 15:40:00|13.38|11.98|14.46|13.06|14.52|13.12|12.8|11.4|0
1642002300000|2022-01-12 15:45:00|14.43|13.03|14.21|12.81|15.03|13.6|14.18|12.78|0
1642002600000|2022-01-12 15:50:00|14.24|12.84|14.18|12.78|14.39|12.99|13.8|12.4|0
1642002900000|2022-01-12 15:55:00|14.09|12.69|14.51|13.11|14.83|13.42|13.82|12.42|0
1642003200000|2022-01-12 16:00:00|14.54|13.14|14.21|12.81|15.12|13.68|14.15|12.75|0
1642003500000|2022-01-12 16:05:00|14.18|12.78|13.44|12.04|14.45|13.05|12.83|11.43|0
1642003800000|2022-01-12 16:10:00|13.53|12.13|13.13|11.73|13.73|12.33|13.07|11.67|0
1642004100000|2022-01-12 16:15:00|12.96|11.56|13.26|11.86|13.5|12.1|12.5|11.1|0
1642004400000|2022-01-12 16:20:00|13.19|11.79|13.47|12.07|13.5|12.1|12.88|11.48|0
1642004700000|2022-01-12 16:25:00|13.35|11.95|14.04|12.64|14.29|12.89|13.33|11.93|0
1642005000000|2022-01-12 16:30:00|14.02|12.62|14.63|13.23|14.85|13.44|14.02|12.62|0
1642005300000|2022-01-12 16:35:00|14.6|13.2|14.72|13.32|15.08|13.65|14.54|13.14|0
1642005600000|2022-01-12 16:40:00|14.79|13.38|14.66|13.26|15.48|14.01|14.66|13.26|0
1642005900000|2022-01-12 16:45:00|14.69|13.29|14.59|13.19|15.11|13.67|14.56|13.16|0
1642006200000|2022-01-12 16:50:00|14.56|13.16|15.11|13.67|15.18|13.73|14.53|13.13|0
1642006500000|2022-01-12 16:55:00|15.14|13.7|14.81|13.4|15.14|13.7|14.44|13.04|0
1642006800000|2022-01-12 17:00:00|14.85|13.43|14.91|13.49|15.14|13.7|14.62|13.22|0
1642007100000|2022-01-12 17:05:00|14.84|13.43|14.24|12.84|14.88|13.46|13.92|12.52|0
1642007400000|2022-01-12 17:10:00|14.25|12.85|14.19|12.79|14.47|13.07|13.95|12.55|0
1642007700000|2022-01-12 17:15:00|14.16|12.76|14.68|13.28|14.84|13.43|14.04|12.64|0
1642008000000|2022-01-12 17:20:00|14.71|13.31|14.77|13.37|14.87|13.46|14.52|13.12|0
1642008300000|2022-01-12 17:25:00|14.74|13.34|14.71|13.31|15.14|13.69|14.68|13.28|0
1642008600000|2022-01-12 17:30:00|14.77|13.36|14.84|13.42|15|13.57|14.64|13.24|0
1642008900000|2022-01-12 17:35:00|14.87|13.45|14.92|13.5|15.5|14.03|14.87|13.45|0
1642009200000|2022-01-12 17:40:00|14.93|13.51|15|13.57|15.2|13.75|14.83|13.42|0
1642009500000|2022-01-12 17:45:00|15.03|13.6|15.1|13.66|15.2|13.75|14.7|13.3|0
1642009800000|2022-01-12 17:50:00|15.16|13.72|15.74|14.24|15.74|14.24|15.1|13.66|0
1642010100000|2022-01-12 17:55:00|15.7|14.21|15.77|14.27|15.98|14.46|15.67|14.17|0
1642010400000|2022-01-12 18:00:00|15.8|14.3|15.6|14.11|15.84|14.33|15.26|13.81|0
1642010700000|2022-01-12 18:05:00|15.56|14.08|15.49|14.02|15.63|14.14|15.36|13.9|0
1642011000000|2022-01-12 18:10:00|15.53|14.05|14.96|13.53|15.73|14.23|14.76|13.35|0
1642011300000|2022-01-12 18:15:00|14.92|13.5|14.86|13.44|14.92|13.5|14.51|13.11|0
1642011600000|2022-01-12 18:20:00|14.84|13.43|14.66|13.26|14.84|13.43|14.54|13.14|0
1642011900000|2022-01-12 18:25:00|14.61|13.21|14.63|13.23|15.12|13.68|14.45|13.05|0
1642012200000|2022-01-12 18:30:00|14.6|13.2|14.85|13.44|14.95|13.53|14.29|12.89|0
1642012500000|2022-01-12 18:35:00|14.82|13.41|14.47|13.07|14.82|13.41|14.26|12.86|0
1642012800000|2022-01-12 18:40:00|14.5|13.1|14.63|13.23|14.82|13.41|14.44|13.04|0
1642013100000|2022-01-12 18:45:00|14.66|13.26|14.5|13.1|14.88|13.46|14.47|13.07|0
1642013400000|2022-01-12 18:50:00|14.47|13.07|14.08|12.68|14.53|13.13|13.81|12.41|0
1642013700000|2022-01-12 18:55:00|14.05|12.65|14|12.6|14.26|12.86|13.93|12.53|0
1642014000000|2022-01-12 19:00:00|13.93|12.53|13.6|12.2|14.05|12.65|13.32|11.92|0
1642014300000|2022-01-12 19:05:00|13.49|12.09|13.66|12.26|13.95|12.55|13.43|12.03|0
1642014600000|2022-01-12 19:10:00|13.69|12.29|14.1|12.7|14.16|12.76|13.54|12.14|0
1642014900000|2022-01-12 19:15:00|14.13|12.73|14.19|12.79|14.31|12.91|14.01|12.61|0
1642015200000|2022-01-12 19:20:00|14.13|12.73|14.71|13.31|14.71|13.31|14.13|12.73|0
1642015500000|2022-01-12 19:25:00|14.68|13.28|14.94|13.51|15|13.57|14.62|13.22|0
1642015800000|2022-01-12 19:30:00|14.97|13.54|14.34|12.94|15|13.57|14.19|12.79|0
1642016100000|2022-01-12 19:35:00|14.35|12.95|14.61|13.21|14.67|13.27|14.25|12.85|0
1642016400000|2022-01-12 19:40:00|14.58|13.18|13.97|12.57|14.58|13.18|13.97|12.57|0
1642016700000|2022-01-12 19:45:00|14|12.6|14.42|13.02|14.46|13.06|13.92|12.52|0
1642017000000|2022-01-12 19:50:00|14.39|12.99|14.67|13.27|14.7|13.3|14.39|12.99|0
1642017300000|2022-01-12 19:55:00|14.64|13.24|14.64|13.24|14.93|13.51|14.61|13.21|0
1642017600000|2022-01-12 20:00:00|14.7|13.3|14.09|12.69|14.86|13.45|13.73|12.33|0
1642017900000|2022-01-12 20:05:00|14.12|12.72|13.79|12.39|14.15|12.75|13.73|12.33|0
1642018200000|2022-01-12 20:10:00|13.82|12.42|14.33|12.93|14.33|12.93|13.79|12.39|0
1642018500000|2022-01-12 20:15:00|14.36|12.96|14.15|12.75|14.54|13.14|14.15|12.75|0
1642018800000|2022-01-12 20:20:00|14.21|12.81|14.14|12.74|14.48|13.08|14.08|12.68|0
1642019100000|2022-01-12 20:25:00|14.11|12.71|14.2|12.8|14.23|12.83|13.73|12.33|0
1642019400000|2022-01-12 20:30:00|14.11|12.71|13.6|12.2|14.35|12.95|13.54|12.14|0
1642019700000|2022-01-12 20:35:00|13.57|12.17|13.45|12.05|13.84|12.44|13.37|11.97|0
1642020000000|2022-01-12 20:40:00|13.48|12.08|14.13|12.73|14.19|12.79|13.4|12|0
1642020300000|2022-01-12 20:45:00|14.16|12.76|13.46|12.06|14.72|13.31|13.43|12.03|0
1642020600000|2022-01-12 20:50:00|13.49|12.09|14.09|12.69|14.36|12.96|13.46|12.06|0
1642020900000|2022-01-12 20:55:00|14.04|12.64|13.69|12.29|14.24|12.84|13.23|11.83|0
1642021200000|2022-01-12 21:00:00|13.75|12.35|13.99|12.59|14.17|12.77|13.75|12.35|0
1642021500000|2022-01-12 21:05:00|14.02|12.62|14.23|12.83|14.23|12.83|14.02|12.62|0
1642021800000|2022-01-12 21:10:00|14.2|12.8|14.14|12.74|14.29|12.89|14.14|12.74|0
1642022100000|2022-01-12 21:15:00|14.11|12.71|14.45|12.85|14.45|12.85|14.11|12.64|0
1642022400000|2022-01-12 21:20:00|14.42|12.82|14.36|12.76|14.42|12.82|14.21|12.61|0
1642022700000|2022-01-12 21:25:00|14.39|12.79|14.39|12.79|14.42|12.82|14.36|12.76|0
1642023000000|2022-01-12 21:30:00|14.36|12.76|14.23|12.63|14.36|12.76|14.17|12.57|0
1642023300000|2022-01-12 21:35:00|14.2|12.6|14.08|12.48|14.2|12.6|14.05|12.45|0
1642023600000|2022-01-12 21:40:00|14.09|12.49|14.05|12.45|14.11|12.51|14.05|12.45|0
1642023900000|2022-01-12 21:45:00|14.08|12.48|14.08|12.48|14.08|12.48|14.05|12.45|0
1642024200000|2022-01-12 21:50:00|14.11|12.51|14.05|12.45|14.14|12.54|14.05|12.45|0
1642024500000|2022-01-12 21:55:00|14.02|12.42|13.88|12.28|14.02|12.42|13.76|12.16|0
1642024800000|2022-01-12 22:00:00|13.87|12.27|13.84|12.24|13.95|12.35|13.84|12.24|0
1642025100000|2022-01-12 22:05:00|13.85|12.25|13.84|12.24|13.85|12.25|13.84|12.24|0
1642025400000|2022-01-12 22:10:00|13.87|12.27|13.86|12.26|13.88|12.28|13.84|12.24|0
1642025700000|2022-01-12 22:15:00|13.85|12.25|13.88|12.28|13.89|12.29|13.85|12.25|0
1642026000000|2022-01-12 22:20:00|13.87|12.27|13.88|12.28|13.88|12.28|13.87|12.27|0
1642026300000|2022-01-12 22:25:00|13.87|12.27|13.85|12.25|13.88|12.28|13.84|12.24|0
1642026600000|2022-01-12 22:30:00|13.86|12.26|13.84|12.24|13.86|12.26|13.84|12.24|0
1642026900000|2022-01-12 22:35:00|13.83|12.23|13.81|12.21|13.83|12.23|13.81|12.21|0
1642027200000|2022-01-12 22:40:00|13.82|12.22|13.83|12.23|13.84|12.24|13.81|12.21|0
1642027500000|2022-01-12 22:45:00|13.82|12.22|13.83|12.23|13.83|12.23|13.82|12.22|0
1642027800000|2022-01-12 22:50:00|13.82|12.22|13.82|12.22|13.82|12.22|13.82|12.22|0
1642028100000|2022-01-12 22:55:00|13.83|12.23|13.82|12.22|13.84|12.24|13.82|12.22|0
1642028400000|2022-01-12 23:00:00|13.89|12.29|13.92|12.32|13.98|12.38|13.73|12.13|0
1642028700000|2022-01-12 23:05:00|13.91|12.31|13.82|12.22|13.91|12.31|13.76|12.16|0
1642029000000|2022-01-12 23:10:00|13.85|12.25|13.79|12.19|13.85|12.25|13.73|12.13|0
1642029300000|2022-01-12 23:15:00|13.76|12.16|13.82|12.22|13.82|12.22|13.73|12.13|0
1642029600000|2022-01-12 23:20:00|13.83|12.23|13.96|12.36|13.98|12.38|13.83|12.23|0
1642029900000|2022-01-12 23:25:00|13.98|12.38|13.77|12.17|13.99|12.39|13.72|12.12|0
1642030200000|2022-01-12 23:30:00|13.81|12.21|13.81|12.21|13.93|12.33|13.75|12.15|0
1642030500000|2022-01-12 23:35:00|13.84|12.24|13.9|12.3|14.02|12.42|13.78|12.18|0
1642030800000|2022-01-12 23:40:00|13.91|12.31|13.72|12.12|13.96|12.36|13.66|12.06|0
1642031100000|2022-01-12 23:45:00|13.75|12.15|13.66|12.06|13.9|12.3|13.66|12.06|0
1642031400000|2022-01-12 23:50:00|13.63|12.03|13.54|11.94|13.69|12.09|13.48|11.88|0
1642031700000|2022-01-12 23:55:00|13.57|11.97|13.72|12.12|13.75|12.15|13.56|11.96|0
1642032000000|2022-01-13 00:00:00|13.75|12.15|13.6|12|13.75|12.15|13.51|11.91|0
1642032300000|2022-01-13 00:05:00|13.57|11.97|13.42|11.82|13.72|12.12|13.42|11.82|0
1642032600000|2022-01-13 00:10:00|13.44|11.84|13.26|11.66|13.45|11.85|13.23|11.63|0
1642032900000|2022-01-13 00:15:00|13.25|11.65|13.33|11.73|13.36|11.76|13.19|11.59|0
1642033200000|2022-01-13 00:20:00|13.32|11.72|13.42|11.82|13.51|11.91|13.27|11.67|0
1642033500000|2022-01-13 00:25:00|13.4|11.8|13.39|11.79|13.51|11.91|13.33|11.73|0
1642033800000|2022-01-13 00:30:00|13.37|11.77|13.68|12.08|13.71|12.11|13.37|11.77|0
1642034100000|2022-01-13 00:35:00|13.71|12.11|13.62|12.02|13.71|12.11|13.59|11.99|0
1642034400000|2022-01-13 00:40:00|13.65|12.05|13.53|11.93|13.71|12.11|13.53|11.93|0
1642034700000|2022-01-13 00:45:00|13.56|11.96|13.56|11.96|13.68|12.08|13.56|11.96|0
1642035000000|2022-01-13 00:50:00|13.53|11.93|13.53|11.93|13.53|11.93|13.44|11.84|0
1642035300000|2022-01-13 00:55:00|13.51|11.91|13.38|11.78|13.53|11.93|13.38|11.78|0
1642035600000|2022-01-13 01:00:00|13.41|11.81|13.58|11.98|13.58|11.98|13.38|11.78|0
1642035900000|2022-01-13 01:05:00|13.55|11.95|13.73|12.13|13.82|12.22|13.55|11.95|0
1642036200000|2022-01-13 01:10:00|13.71|12.11|13.67|12.07|13.76|12.16|13.64|12.04|0
1642036500000|2022-01-13 01:15:00|13.64|12.04|13.35|11.75|13.7|12.1|13.35|11.75|0
1642036800000|2022-01-13 01:20:00|13.32|11.72|13.35|11.75|13.46|11.86|13.29|11.69|0
1642037100000|2022-01-13 01:25:00|13.33|11.73|13.37|11.77|13.43|11.83|13.27|11.67|0
1642037400000|2022-01-13 01:30:00|13.39|11.79|13.18|11.58|13.43|11.83|13.17|11.57|0
1642037700000|2022-01-13 01:35:00|13.2|11.6|13.26|11.66|13.39|11.79|13.09|11.49|0
1642038000000|2022-01-13 01:40:00|13.08|11.48|13.86|12.26|13.86|12.26|13|11.4|0
1642038300000|2022-01-13 01:45:00|13.83|12.23|13.65|12.05|13.86|12.26|13.59|11.99|0
1642038600000|2022-01-13 01:50:00|13.62|12.02|13.45|11.85|13.65|12.05|13.39|11.79|0
1642038900000|2022-01-13 01:55:00|13.33|11.73|12.91|11.31|13.39|11.79|12.76|11.16|0
1642039200000|2022-01-13 02:00:00|12.94|11.34|13.19|11.59|13.22|11.62|12.94|11.34|0
1642039500000|2022-01-13 02:05:00|13.17|11.57|13.19|11.59|13.22|11.62|13.13|11.53|0
1642039800000|2022-01-13 02:10:00|13.16|11.56|13.38|11.78|13.38|11.78|13.16|11.56|0
1642040100000|2022-01-13 02:15:00|13.41|11.81|13.35|11.75|13.53|11.93|13.3|11.7|0
1642040400000|2022-01-13 02:20:00|13.37|11.77|13.41|11.81|13.41|11.81|13.24|11.64|0
1642040700000|2022-01-13 02:25:00|13.38|11.78|13.45|11.85|13.5|11.9|13.38|11.78|0
1642041000000|2022-01-13 02:30:00|13.47|11.87|13.44|11.84|13.58|11.98|13.44|11.84|0
1642041300000|2022-01-13 02:35:00|13.47|11.87|13.55|11.95|13.58|11.98|13.44|11.84|0
1642041600000|2022-01-13 02:40:00|13.58|11.98|13.55|11.95|13.58|11.98|13.52|11.92|0
1642041900000|2022-01-13 02:45:00|13.53|11.93|13.61|12.01|13.71|12.11|13.52|11.92|0
1642042200000|2022-01-13 02:50:00|13.58|11.98|13.35|11.75|13.61|12.01|13.35|11.75|0
1642042500000|2022-01-13 02:55:00|13.37|11.77|13.43|11.83|13.52|11.92|13.37|11.77|0
1642042800000|2022-01-13 03:00:00|13.4|11.8|13.29|11.69|13.43|11.83|13.17|11.57|0
1642043100000|2022-01-13 03:05:00|13.26|11.66|13.12|11.52|13.29|11.69|13|11.4|0
1642043400000|2022-01-13 03:10:00|13.14|11.54|13.11|11.51|13.2|11.6|13|11.4|0
1642043700000|2022-01-13 03:15:00|13.09|11.49|13.17|11.57|13.2|11.6|13.06|11.46|0
1642044000000|2022-01-13 03:20:00|13.2|11.6|13.11|11.51|13.25|11.65|13.11|11.51|0
1642044300000|2022-01-13 03:25:00|13.13|11.53|12.83|11.23|13.17|11.57|12.8|11.2|0
1642044600000|2022-01-13 03:30:00|12.86|11.26|13.11|11.51|13.14|11.54|12.86|11.26|0
1642044900000|2022-01-13 03:35:00|13.12|11.52|13.08|11.48|13.14|11.54|13|11.4|0
1642045200000|2022-01-13 03:40:00|13.11|11.51|13.08|11.48|13.16|11.56|13.01|11.41|0
1642045500000|2022-01-13 03:45:00|13.06|11.46|13.08|11.48|13.14|11.54|13.02|11.42|0
1642045800000|2022-01-13 03:50:00|13.11|11.51|13.16|11.56|13.17|11.57|12.99|11.39|0
1642046100000|2022-01-13 03:55:00|13.19|11.59|13.24|11.64|13.24|11.64|13.13|11.53|0
1642046400000|2022-01-13 04:00:00|13.27|11.67|13.33|11.73|13.39|11.79|13.24|11.64|0
1642046700000|2022-01-13 04:05:00|13.39|11.79|13.41|11.81|13.47|11.87|13.39|11.79|0
1642047000000|2022-01-13 04:10:00|13.38|11.78|13.36|11.76|13.4|11.8|13.33|11.73|0
1642047300000|2022-01-13 04:15:00|13.38|11.78|13.41|11.81|13.53|11.93|13.38|11.78|0
1642047600000|2022-01-13 04:20:00|13.44|11.84|13.45|11.85|13.45|11.85|13.41|11.81|0
1642047900000|2022-01-13 04:25:00|13.44|11.84|13.49|11.89|13.49|11.89|13.41|11.81|0
1642048200000|2022-01-13 04:30:00|13.47|11.87|13.26|11.66|13.47|11.87|13.26|11.66|0
1642048500000|2022-01-13 04:35:00|13.28|11.68|13.35|11.75|13.38|11.78|13.26|11.66|0
1642048800000|2022-01-13 04:40:00|13.36|11.76|13.38|11.78|13.41|11.81|13.35|11.75|0
1642049100000|2022-01-13 04:45:00|13.35|11.75|13.4|11.8|13.43|11.83|13.32|11.72|0
1642049400000|2022-01-13 04:50:00|13.43|11.83|13.46|11.86|13.52|11.92|13.43|11.83|0
1642049700000|2022-01-13 04:55:00|13.49|11.89|13.43|11.83|13.55|11.95|13.43|11.83|0
1642050000000|2022-01-13 05:00:00|13.46|11.86|13.57|11.97|13.6|12|13.43|11.83|0
1642050300000|2022-01-13 05:05:00|13.59|11.99|13.34|11.74|13.59|11.99|13.29|11.69|0
1642050600000|2022-01-13 05:10:00|13.31|11.71|13.11|11.51|13.34|11.74|13.11|11.51|0
1642050900000|2022-01-13 05:15:00|13.09|11.49|13.04|11.44|13.2|11.6|13|11.4|0
1642051200000|2022-01-13 05:20:00|13.03|11.43|13.08|11.48|13.08|11.48|13|11.4|0
1642051500000|2022-01-13 05:25:00|13.1|11.5|13.01|11.41|13.11|11.51|12.97|11.37|0
1642051800000|2022-01-13 05:30:00|13.03|11.43|13|11.4|13.08|11.48|12.91|11.31|0
1642052100000|2022-01-13 05:35:00|13.01|11.41|13.05|11.45|13.17|11.57|13.01|11.41|0
1642052400000|2022-01-13 05:40:00|13.08|11.48|12.97|11.37|13.08|11.48|12.88|11.28|0
1642052700000|2022-01-13 05:45:00|12.94|11.34|12.99|11.39|13.05|11.45|12.86|11.26|0
1642053000000|2022-01-13 05:50:00|13.01|11.41|13.16|11.56|13.22|11.62|12.97|11.37|0
1642053300000|2022-01-13 05:55:00|13.13|11.53|12.99|11.39|13.13|11.53|12.91|11.31|0
1642053600000|2022-01-13 06:00:00|13.08|11.48|13.07|11.47|13.2|11.6|12.89|11.29|0
1642053900000|2022-01-13 06:05:00|13.09|11.49|13.33|11.73|13.41|11.81|13.09|11.49|0
1642054200000|2022-01-13 06:10:00|13.31|11.71|13.44|11.84|13.56|11.96|13.31|11.71|0
1642054500000|2022-01-13 06:15:00|13.43|11.83|13.64|12.04|13.67|12.07|13.4|11.8|0
1642054800000|2022-01-13 06:20:00|13.66|12.06|15.06|13.46|15.11|13.51|13.6|12|0
1642055100000|2022-01-13 06:25:00|15.03|13.43|14.97|13.37|15.06|13.46|14.87|13.27|0
1642055400000|2022-01-13 06:30:00|14.94|13.34|15.15|13.55|15.18|13.58|14.87|13.27|0
1642055700000|2022-01-13 06:35:00|15.18|13.58|15.1|13.5|15.18|13.58|15.06|13.46|0
1642056000000|2022-01-13 06:40:00|15.12|13.52|14.9|13.3|15.12|13.52|14.87|13.27|0
1642056300000|2022-01-13 06:45:00|14.92|13.32|14.84|13.24|14.93|13.33|14.81|13.21|0
1642056600000|2022-01-13 06:50:00|14.87|13.27|14.59|12.99|14.87|13.27|14.58|12.98|0
1642056900000|2022-01-13 06:55:00|14.62|13.02|14.68|13.08|14.75|13.15|14.59|12.99|0
1642057200000|2022-01-13 07:00:00|14.62|13.02|14.32|12.72|14.74|13.14|14.26|12.66|0
1642057500000|2022-01-13 07:05:00|14.35|12.75|14.47|12.87|14.47|12.87|14.17|12.57|0
1642057800000|2022-01-13 07:10:00|14.41|12.81|14.44|12.84|14.53|12.93|14.32|12.72|0
1642058100000|2022-01-13 07:15:00|14.41|12.81|14.35|12.75|14.56|12.96|14.29|12.69|0
1642058400000|2022-01-13 07:20:00|14.38|12.78|14.32|12.72|14.44|12.84|14.29|12.69|0
1642058700000|2022-01-13 07:25:00|14.35|12.75|14.28|12.68|14.5|12.9|14.13|12.53|0
1642059000000|2022-01-13 07:30:00|14.25|12.65|14.34|12.74|14.4|12.8|14.25|12.65|0
1642059300000|2022-01-13 07:35:00|14.37|12.77|14.4|12.8|14.4|12.8|14.13|12.53|0
1642059600000|2022-01-13 07:40:00|14.41|12.81|14.25|12.65|14.46|12.86|14.25|12.65|0
1642059900000|2022-01-13 07:45:00|14.22|12.62|14.33|12.73|14.39|12.79|14.22|12.62|0
1642060200000|2022-01-13 07:50:00|14.3|12.7|14.27|12.67|14.36|12.76|14.27|12.67|0
1642060500000|2022-01-13 07:55:00|14.24|12.64|14.47|12.87|14.51|12.91|14.21|12.61|0
1642060800000|2022-01-13 08:00:00|14.48|12.88|14.6|13|14.71|13.11|14.3|12.7|0
1642061100000|2022-01-13 08:05:00|14.5|13.1|14.92|13.5|14.94|13.52|14.42|13.02|0
1642061400000|2022-01-13 08:10:00|14.95|13.53|15.23|13.78|15.33|13.87|14.94|13.52|0
1642061700000|2022-01-13 08:15:00|15.3|13.84|15.18|13.74|15.46|13.99|15.03|13.6|0
1642062000000|2022-01-13 08:20:00|15.17|13.72|15.63|14.14|15.63|14.14|15.1|13.66|0
1642062300000|2022-01-13 08:25:00|15.66|14.17|15.87|14.36|15.9|14.39|15.46|13.99|0
1642062600000|2022-01-13 08:30:00|15.9|14.39|15.8|14.29|16.18|14.64|15.76|14.26|0
1642062900000|2022-01-13 08:35:00|15.78|14.28|15.56|14.08|15.78|14.28|15.46|13.99|0
1642063200000|2022-01-13 08:40:00|15.54|14.06|15.73|14.23|15.78|14.27|15.49|14.02|0
1642063500000|2022-01-13 08:45:00|15.69|14.2|15.61|14.12|15.9|14.38|15.59|14.1|0
1642063800000|2022-01-13 08:50:00|15.64|14.15|15.29|13.83|15.66|14.17|15.29|13.83|0
1642064100000|2022-01-13 08:55:00|15.25|13.8|15.29|13.83|15.42|13.95|15.22|13.77|0
1642064400000|2022-01-13 09:00:00|15.32|13.86|14.99|13.56|15.4|13.93|14.89|13.47|0
1642064700000|2022-01-13 09:05:00|15.09|13.65|15.2|13.75|15.25|13.8|14.99|13.56|0
1642065000000|2022-01-13 09:10:00|15.09|13.65|14.97|13.54|15.17|13.72|14.92|13.5|0
1642065300000|2022-01-13 09:15:00|14.86|13.44|15.02|13.59|15.02|13.59|14.79|13.38|0
1642065600000|2022-01-13 09:20:00|14.98|13.56|15.18|13.73|15.25|13.79|14.98|13.56|0
1642065900000|2022-01-13 09:25:00|15.16|13.72|15.34|13.88|15.38|13.91|15.11|13.67|0
1642066200000|2022-01-13 09:30:00|15.36|13.9|15.39|13.93|15.44|13.97|15.31|13.85|0
1642066500000|2022-01-13 09:35:00|15.36|13.9|15.44|13.97|15.48|14|15.32|13.87|0
1642066800000|2022-01-13 09:40:00|15.41|13.94|15.47|14|15.54|14.06|15.34|13.88|0
1642067100000|2022-01-13 09:45:00|15.46|13.98|15.24|13.79|15.47|14|15.21|13.76|0
1642067400000|2022-01-13 09:50:00|15.17|13.73|15.39|13.92|15.5|14.03|15.17|13.73|0
1642067700000|2022-01-13 09:55:00|15.37|13.91|15.54|14.06|15.54|14.06|15.27|13.82|0
1642068000000|2022-01-13 10:00:00|15.57|14.09|15.5|14.02|15.64|14.15|15.47|13.99|0
1642068300000|2022-01-13 10:05:00|15.47|13.99|15.63|14.15|15.67|14.18|15.47|13.99|0
1642068600000|2022-01-13 10:10:00|15.6|14.11|15.6|14.11|15.74|14.24|15.6|14.11|0
1642068900000|2022-01-13 10:15:00|15.57|14.08|15.77|14.27|15.77|14.27|15.57|14.08|0
1642069200000|2022-01-13 10:20:00|15.73|14.23|15.73|14.23|15.87|14.36|15.63|14.14|0
1642069500000|2022-01-13 10:25:00|15.71|14.22|15.93|14.42|16.07|14.54|15.7|14.2|0
1642069800000|2022-01-13 10:30:00|15.9|14.39|16|14.48|16.18|14.63|15.87|14.36|0
1642070100000|2022-01-13 10:35:00|15.97|14.45|16|14.48|16.07|14.54|15.93|14.42|0
1642070400000|2022-01-13 10:40:00|16.04|14.51|16.17|14.63|16.24|14.7|16|14.48|0
1642070700000|2022-01-13 10:45:00|16.21|14.66|16.03|14.51|16.28|14.73|16.03|14.51|0
1642071000000|2022-01-13 10:50:00|16.07|14.54|15.89|14.38|16.07|14.54|15.79|14.29|0
1642071300000|2022-01-13 10:55:00|15.86|14.35|15.93|14.41|16|14.47|15.82|14.32|0
1642071600000|2022-01-13 11:00:00|15.99|14.47|16.2|14.66|16.2|14.66|15.93|14.41|0
1642071900000|2022-01-13 11:05:00|16.17|14.63|16.16|14.63|16.18|14.64|16.03|14.5|0
1642072200000|2022-01-13 11:10:00|16.2|14.66|16.16|14.62|16.3|14.75|16.09|14.56|0
1642072500000|2022-01-13 11:15:00|16.13|14.59|15.99|14.47|16.37|14.81|15.99|14.47|0
1642072800000|2022-01-13 11:20:00|15.92|14.4|15.82|14.31|16.02|14.5|15.82|14.31|0
1642073100000|2022-01-13 11:25:00|15.78|14.28|15.58|14.09|15.78|14.28|15.54|14.06|0
1642073400000|2022-01-13 11:30:00|15.61|14.12|15.75|14.25|15.81|14.31|15.58|14.09|0
1642073700000|2022-01-13 11:35:00|15.71|14.22|15.74|14.24|15.81|14.31|15.64|14.15|0
1642074000000|2022-01-13 11:40:00|15.71|14.21|15.71|14.21|15.78|14.28|15.64|14.15|0
1642074300000|2022-01-13 11:45:00|15.74|14.24|15.67|14.18|15.78|14.27|15.61|14.12|0
1642074600000|2022-01-13 11:50:00|15.66|14.17|15.54|14.06|15.71|14.21|15.5|14.03|0
1642074900000|2022-01-13 11:55:00|15.5|14.03|15.3|13.84|15.54|14.06|15.27|13.82|0
1642075200000|2022-01-13 12:00:00|15.27|13.81|15.5|14.02|15.7|14.21|15.27|13.81|0
1642075500000|2022-01-13 12:05:00|15.47|13.99|14.87|13.46|15.71|14.21|14.79|13.38|0
1642075800000|2022-01-13 12:10:00|14.84|13.43|15.05|13.62|15.14|13.7|14.84|13.43|0
1642076100000|2022-01-13 12:15:00|15.04|13.61|14.95|13.53|15.04|13.61|14.87|13.46|0
1642076400000|2022-01-13 12:20:00|14.94|13.51|15.07|13.63|15.1|13.66|14.71|13.31|0
1642076700000|2022-01-13 12:25:00|15.08|13.65|15.17|13.72|15.17|13.72|15.07|13.63|0
1642077000000|2022-01-13 12:30:00|15.13|13.69|15.17|13.72|15.17|13.72|14.93|13.51|0
1642077300000|2022-01-13 12:35:00|15.13|13.69|15.13|13.69|15.2|13.75|15.03|13.6|0
1642077600000|2022-01-13 12:40:00|15.1|13.66|15.3|13.84|15.33|13.87|15.1|13.66|0
1642077900000|2022-01-13 12:45:00|15.31|13.85|15.29|13.84|15.36|13.9|15.26|13.81|0
1642078200000|2022-01-13 12:50:00|15.33|13.87|15.09|13.66|15.33|13.87|15.06|13.63|0
1642078500000|2022-01-13 12:55:00|15.06|13.63|15.16|13.71|15.24|13.79|15.06|13.63|0
1642078800000|2022-01-13 13:00:00|15.13|13.68|14.96|13.53|15.29|13.84|14.86|13.44|0
1642079100000|2022-01-13 13:05:00|14.99|13.56|14.89|13.47|15.06|13.62|14.79|13.38|0
1642079400000|2022-01-13 13:10:00|14.92|13.5|15.12|13.68|15.12|13.68|14.86|13.44|0
1642079700000|2022-01-13 13:15:00|15.09|13.65|15.19|13.74|15.29|13.83|15.02|13.59|0
1642080000000|2022-01-13 13:20:00|15.22|13.77|15.29|13.83|15.39|13.92|15.12|13.68|0
1642080300000|2022-01-13 13:25:00|15.32|13.86|15.22|13.77|15.39|13.92|15.22|13.77|0
1642080600000|2022-01-13 13:30:00|15.18|13.74|15.96|14.44|16.18|14.63|15.1|13.66|0
1642080900000|2022-01-13 13:35:00|15.9|14.38|15.79|14.29|16.39|14.83|15.69|14.19|0
1642081200000|2022-01-13 13:40:00|15.83|14.32|15.75|14.25|15.83|14.32|15.62|14.13|0
1642081500000|2022-01-13 13:45:00|15.79|14.29|15.86|14.35|16|14.47|15.75|14.25|0
1642081800000|2022-01-13 13:50:00|15.89|14.38|16.2|14.66|16.2|14.66|15.86|14.35|0
1642082100000|2022-01-13 13:55:00|16.17|14.63|16.13|14.6|16.34|14.79|15.99|14.47|0
1642082400000|2022-01-13 14:00:00|16.17|14.63|16.27|14.72|16.27|14.72|16.1|14.56|0
1642082700000|2022-01-13 14:05:00|16.31|14.75|16.52|14.95|16.52|14.95|16.27|14.72|0
1642083000000|2022-01-13 14:10:00|16.55|14.98|16.3|14.75|16.63|15.04|16.2|14.66|0
1642083300000|2022-01-13 14:15:00|16.27|14.72|16.13|14.59|16.37|14.81|16.09|14.56|0
1642083600000|2022-01-13 14:20:00|16.16|14.62|16.27|14.72|16.37|14.81|16.13|14.59|0
1642083900000|2022-01-13 14:25:00|16.3|14.75|16.41|14.84|16.48|14.91|16.3|14.75|0
1642084200000|2022-01-13 14:30:00|16.67|15.08|16.19|14.65|17.05|15.43|15.98|14.46|0
1642084500000|2022-01-13 14:35:00|16.16|14.62|16.54|14.96|16.58|15|15.42|13.95|0
1642084800000|2022-01-13 14:40:00|16.65|15.06|16.18|14.64|16.79|15.19|15.59|14.11|0
1642085100000|2022-01-13 14:45:00|16.25|14.7|16.22|14.67|16.32|14.77|15.83|14.32|0
1642085400000|2022-01-13 14:50:00|16.25|14.7|16.11|14.57|16.39|14.83|15.76|14.26|0
1642085700000|2022-01-13 14:55:00|16.07|14.54|16.18|14.64|16.97|15.35|16.07|14.54|0
1642086000000|2022-01-13 15:00:00|16.25|14.7|15.41|13.95|16.46|14.89|15.38|13.92|0
1642086300000|2022-01-13 15:05:00|15.45|13.98|15.18|13.73|15.59|14.1|15.08|13.64|0
1642086600000|2022-01-13 15:10:00|15.11|13.67|14.65|13.25|15.11|13.67|14.62|13.22|0
1642086900000|2022-01-13 15:15:00|14.59|13.19|14.04|12.64|14.74|13.34|13.84|12.44|0
1642087200000|2022-01-13 15:20:00|14.13|12.73|14.37|12.97|14.46|13.06|14.07|12.67|0
1642087500000|2022-01-13 15:25:00|14.31|12.91|14.61|13.21|14.61|13.21|13.95|12.55|0
1642087800000|2022-01-13 15:30:00|14.58|13.18|13.94|12.54|14.91|13.49|13.71|12.31|0
1642088100000|2022-01-13 15:35:00|14|12.6|13.88|12.48|14.21|12.81|13.62|12.22|0
1642088400000|2022-01-13 15:40:00|13.85|12.45|13.68|12.28|14.18|12.78|13.65|12.25|0
1642088700000|2022-01-13 15:45:00|13.74|12.34|13.76|12.36|14.21|12.81|13.44|12.04|0
1642089000000|2022-01-13 15:50:00|13.73|12.33|14.39|12.99|14.51|13.11|12.36|10.96|0
1642089300000|2022-01-13 15:55:00|14.48|13.08|14.98|13.55|15.14|13.7|14.48|13.08|0
1642089600000|2022-01-13 16:00:00|14.88|13.47|14.92|13.49|15.47|14|14.39|12.99|0
1642089900000|2022-01-13 16:05:00|14.88|13.47|15.11|13.67|15.47|14|14.72|13.32|0
1642090200000|2022-01-13 16:10:00|15.08|13.64|14.48|13.08|15.08|13.64|14.36|12.96|0
1642090500000|2022-01-13 16:15:00|14.51|13.11|14.57|13.17|15.01|13.58|14.45|13.05|0
1642090800000|2022-01-13 16:20:00|14.6|13.2|15.73|14.23|15.8|14.29|14.51|13.11|0
1642091100000|2022-01-13 16:25:00|15.76|14.26|16.31|14.76|16.41|14.85|15.66|14.17|0
1642091400000|2022-01-13 16:30:00|16.27|14.72|16.2|14.66|16.48|14.91|15.93|14.41|0
1642091700000|2022-01-13 16:35:00|16.17|14.63|16.69|15.1|16.73|15.13|16.17|14.63|0
1642092000000|2022-01-13 16:40:00|16.65|15.07|16.55|14.97|16.8|15.2|16.48|14.91|0
1642092300000|2022-01-13 16:45:00|16.58|15|14.75|13.35|16.73|15.14|14.72|13.32|0
1642092600000|2022-01-13 16:50:00|14.72|13.32|14.98|13.55|15.01|13.58|14.41|13.01|0
1642092900000|2022-01-13 16:55:00|14.95|13.52|14.62|13.22|14.95|13.52|14.56|13.16|0
1642093200000|2022-01-13 17:00:00|14.59|13.19|13.52|12.12|14.59|13.19|13.43|12.03|0
1642093500000|2022-01-13 17:05:00|13.46|12.06|13.69|12.29|13.81|12.41|13.37|11.97|0
1642093800000|2022-01-13 17:10:00|13.72|12.32|13|11.6|13.72|12.32|13|11.6|0
1642094100000|2022-01-13 17:15:00|12.97|11.57|13.55|12.15|13.8|12.4|11.67|10.27|0
1642094400000|2022-01-13 17:20:00|13.46|12.06|13.08|11.68|13.46|12.06|12.49|11.09|0
1642094700000|2022-01-13 17:25:00|13.1|11.7|13.05|11.65|13.4|12|12.89|11.49|0
1642095000000|2022-01-13 17:30:00|12.91|11.51|13.51|12.11|13.54|12.14|12.46|11.06|0
1642095300000|2022-01-13 17:35:00|13.49|12.09|13.6|12.2|13.91|12.51|13.13|11.73|0
1642095600000|2022-01-13 17:40:00|13.65|12.25|12.99|11.59|13.65|12.25|12.99|11.59|0
1642095900000|2022-01-13 17:45:00|13.02|11.62|12.38|10.98|13.37|11.97|12.2|10.8|0
1642096200000|2022-01-13 17:50:00|12.33|10.93|13.03|11.63|13.91|12.51|12.17|10.77|0
1642096500000|2022-01-13 17:55:00|13.08|11.68|13.18|11.78|13.43|12.03|12.88|11.48|0
1642096800000|2022-01-13 18:00:00|13.15|11.75|13.31|11.91|13.43|12.03|12.5|11.1|0
1642097100000|2022-01-13 18:05:00|13.21|11.81|13.76|12.36|14.07|12.67|13.18|11.78|0
1642097400000|2022-01-13 18:10:00|13.73|12.33|13.59|12.19|13.93|12.53|13.3|11.9|0
1642097700000|2022-01-13 18:15:00|13.65|12.25|13.4|12|13.99|12.59|13.21|11.81|0
1642098000000|2022-01-13 18:20:00|13.43|12.03|14.02|12.62|14.26|12.86|13.24|11.84|0
1642098300000|2022-01-13 18:25:00|14.05|12.65|13.88|12.48|14.23|12.83|13.4|12|0
1642098600000|2022-01-13 18:30:00|13.82|12.42|13.46|12.06|13.82|12.42|13.4|12|0
1642098900000|2022-01-13 18:35:00|13.48|12.08|13.59|12.19|13.74|12.34|13.1|11.7|0
1642099200000|2022-01-13 18:40:00|13.54|12.14|13.23|11.83|13.54|12.14|13.12|11.72|0
1642099500000|2022-01-13 18:45:00|13.26|11.86|13.59|12.19|13.68|12.28|13.2|11.8|0
1642099800000|2022-01-13 18:50:00|13.56|12.16|13.62|12.22|13.68|12.28|13.34|11.94|0
1642100100000|2022-01-13 18:55:00|13.65|12.25|14.04|12.64|14.07|12.67|13.56|12.16|0
1642100400000|2022-01-13 19:00:00|14.02|12.62|14.39|12.99|14.66|13.26|13.84|12.44|0
1642100700000|2022-01-13 19:05:00|14.42|13.02|12.18|10.78|14.45|13.05|11.97|10.57|0
1642101000000|2022-01-13 19:10:00|12.15|10.75|12.06|10.66|12.46|11.06|12.04|10.64|0
1642101300000|2022-01-13 19:15:00|12.11|10.71|11.45|10.05|12.19|10.79|11.2|9.8|0
1642101600000|2022-01-13 19:20:00|11.47|10.07|11.47|10.07|11.6|10.2|11.23|9.83|0
1642101900000|2022-01-13 19:25:00|11.44|10.04|11.68|10.28|11.86|10.46|11.17|9.77|0
1642102200000|2022-01-13 19:30:00|11.63|10.23|11.71|10.31|11.76|10.36|11.19|9.79|0
1642102500000|2022-01-13 19:35:00|11.73|10.33|11.07|9.67|11.78|10.38|11.07|9.67|0
1642102800000|2022-01-13 19:40:00|11.09|9.69|11.62|10.22|11.72|10.32|11.04|9.64|0
1642103100000|2022-01-13 19:45:00|11.6|10.2|11.3|9.9|11.77|10.37|11.28|9.88|0
1642103400000|2022-01-13 19:50:00|11.33|9.93|11.62|10.22|11.7|10.3|11.21|9.81|0
1642103700000|2022-01-13 19:55:00|11.6|10.2|11.75|10.35|11.98|10.58|11.6|10.2|0
1642104000000|2022-01-13 20:00:00|11.62|10.22|10.71|9.31|11.62|10.22|10.55|9.15|0
1642104300000|2022-01-13 20:05:00|10.8|9.4|11.57|10.17|11.64|10.24|10.51|9.11|0
1642104600000|2022-01-13 20:10:00|11.55|10.15|11.38|9.98|11.64|10.24|11.07|9.67|0
1642104900000|2022-01-13 20:15:00|11.35|9.95|11.62|10.22|11.84|10.44|11.14|9.74|0
1642105200000|2022-01-13 20:20:00|11.59|10.19|11.28|9.88|11.76|10.36|11.04|9.64|0
1642105500000|2022-01-13 20:25:00|11.23|9.83|11.61|10.21|11.66|10.26|11.14|9.74|0
1642105800000|2022-01-13 20:30:00|11.71|10.31|11.74|10.34|12.01|10.61|11.42|10.02|0
1642106100000|2022-01-13 20:35:00|11.61|10.21|10.97|9.57|11.66|10.26|10.94|9.54|0
1642106400000|2022-01-13 20:40:00|11.15|9.75|11.01|9.61|11.34|9.94|10.97|9.57|0
1642106700000|2022-01-13 20:45:00|10.92|9.52|10.98|9.58|11.92|10.52|10.57|9.17|0
1642107000000|2022-01-13 20:50:00|11|9.6|10.48|9.08|11.02|9.62|10.33|8.93|0
1642107300000|2022-01-13 20:55:00|10.4|9|11.11|9.71|11.14|9.74|10.12|8.72|0
1642107600000|2022-01-13 21:00:00|11.25|9.85|11.46|10.06|11.5|10.1|10.66|9.26|0
1642107900000|2022-01-13 21:05:00|11.53|10.13|11.43|10.03|11.72|10.32|11.29|9.89|0
1642108200000|2022-01-13 21:10:00|11.46|10.06|11.6|10.2|11.74|10.34|11.27|9.87|0
1642108500000|2022-01-13 21:15:00|11.51|9.91|11.51|9.91|11.72|10.12|11.44|9.84|0
1642108800000|2022-01-13 21:20:00|11.55|9.95|11.46|9.86|11.55|9.95|11.41|9.81|0
1642109100000|2022-01-13 21:25:00|11.48|9.88|11.25|9.65|11.59|9.99|11.17|9.57|0
1642109400000|2022-01-13 21:30:00|11.27|9.67|11.53|9.93|11.53|9.93|11.18|9.58|0
1642109700000|2022-01-13 21:35:00|11.51|9.91|11.57|9.97|11.65|10.05|11.48|9.88|0
1642110000000|2022-01-13 21:40:00|11.6|10|11.57|9.97|11.7|10.1|11.52|9.92|0
1642110300000|2022-01-13 21:45:00|11.58|9.98|11.46|9.86|11.67|10.07|11.38|9.78|0
1642110600000|2022-01-13 21:50:00|11.48|9.88|11.62|10.02|11.62|10.02|11.43|9.83|0
1642110900000|2022-01-13 21:55:00|11.59|9.99|11.72|10.12|11.73|10.13|11.59|9.99|0
1642111200000|2022-01-13 22:00:00|11.75|10.15|11.75|10.15|11.75|10.15|11.72|10.12|0
1642111500000|2022-01-13 22:05:00|11.74|10.14|11.75|10.15|11.78|10.18|11.73|10.13|0
1642111800000|2022-01-13 22:10:00|11.74|10.14|11.75|10.15|11.75|10.15|11.74|10.14|0
1642112100000|2022-01-13 22:15:00|11.72|10.12|11.7|10.1|11.73|10.13|11.68|10.08|0
1642112400000|2022-01-13 22:20:00|11.69|10.09|11.68|10.08|11.7|10.1|11.68|10.08|0
1642112700000|2022-01-13 22:25:00|11.69|10.09|11.68|10.08|11.69|10.09|11.68|10.08|0
1642113000000|2022-01-13 22:30:00|11.69|10.09|11.68|10.08|11.72|10.12|11.67|10.07|0
1642113300000|2022-01-13 22:35:00|11.67|10.07|11.68|10.08|11.68|10.08|11.67|10.07|0
1642113600000|2022-01-13 22:40:00|11.7|10.1|11.7|10.1|11.71|10.11|11.68|10.08|0
1642113900000|2022-01-13 22:45:00|11.69|10.09|11.7|10.1|11.7|10.1|11.69|10.09|0
1642114200000|2022-01-13 22:50:00|11.71|10.11|11.73|10.13|11.74|10.14|11.71|10.11|0
1642114500000|2022-01-13 22:55:00|11.74|10.14|11.74|10.14|11.78|10.18|11.74|10.14|0
1642114800000|2022-01-13 23:00:00|11.95|10.35|12.05|10.45|12.17|10.57|11.93|10.33|0
1642115100000|2022-01-13 23:05:00|12.01|10.41|11.98|10.38|12.05|10.45|11.81|10.21|0
1642115400000|2022-01-13 23:10:00|12.02|10.42|12.1|10.5|12.15|10.55|11.96|10.36|0
1642115700000|2022-01-13 23:15:00|12.08|10.48|11.85|10.25|12.08|10.48|11.83|10.23|0
1642116000000|2022-01-13 23:20:00|11.81|10.21|11.95|10.35|12.05|10.45|11.81|10.21|0
1642116300000|2022-01-13 23:25:00|11.96|10.36|11.82|10.22|11.96|10.36|11.76|10.16|0
1642116600000|2022-01-13 23:30:00|11.83|10.23|11.6|10|12|10.4|11.53|9.93|0
1642116900000|2022-01-13 23:35:00|11.57|9.97|11.57|9.97|11.61|10.01|11.43|9.83|0
1642117200000|2022-01-13 23:40:00|11.58|9.98|11.29|9.69|11.62|10.02|11.19|9.59|0
1642117500000|2022-01-13 23:45:00|11.27|9.67|11.42|9.82|11.43|9.83|11.25|9.65|0
1642117800000|2022-01-13 23:50:00|11.41|9.81|11.34|9.74|11.41|9.81|11.24|9.64|0
1642118100000|2022-01-13 23:55:00|11.32|9.72|11.34|9.74|11.34|9.74|11.17|9.57|0
1642118400000|2022-01-14 00:00:00|11.29|9.69|10.54|8.94|11.38|9.78|10.34|8.74|0
1642118700000|2022-01-14 00:05:00|10.48|8.88|10.92|9.32|10.94|9.34|10.48|8.88|0
1642119000000|2022-01-14 00:10:00|10.87|9.27|11.08|9.48|11.12|9.52|10.87|9.27|0
1642119300000|2022-01-14 00:15:00|11.05|9.45|11.26|9.66|11.42|9.82|11.01|9.41|0
1642119600000|2022-01-14 00:20:00|11.24|9.64|11.26|9.66|11.28|9.68|11.1|9.5|0
1642119900000|2022-01-14 00:25:00|11.25|9.65|11.17|9.57|11.31|9.71|11.07|9.47|0
1642120200000|2022-01-14 00:30:00|11.14|9.54|11|9.4|11.22|9.62|10.98|9.38|0
1642120500000|2022-01-14 00:35:00|10.99|9.39|11.16|9.56|11.47|9.87|10.98|9.38|0
1642120800000|2022-01-14 00:40:00|11.14|9.54|11.35|9.75|11.41|9.81|10.98|9.38|0
1642121100000|2022-01-14 00:45:00|11.38|9.78|10.89|9.29|11.38|9.78|10.84|9.24|0
1642121400000|2022-01-14 00:50:00|10.87|9.27|11.17|9.57|11.18|9.58|10.8|9.2|0
1642121700000|2022-01-14 00:55:00|11.21|9.61|11.25|9.65|11.28|9.68|11.14|9.54|0
1642122000000|2022-01-14 01:00:00|11.24|9.64|11.44|9.84|11.56|9.96|11.14|9.54|0
1642122300000|2022-01-14 01:05:00|11.41|9.81|11.41|9.81|11.44|9.84|11.25|9.65|0
1642122600000|2022-01-14 01:10:00|11.44|9.84|11.23|9.63|11.47|9.87|11.18|9.58|0
1642122900000|2022-01-14 01:15:00|11.24|9.64|10.99|9.39|11.25|9.65|10.97|9.37|0
1642123200000|2022-01-14 01:20:00|10.95|9.35|11.1|9.5|11.15|9.55|10.84|9.24|0
1642123500000|2022-01-14 01:25:00|11.12|9.52|10.85|9.25|11.13|9.53|10.81|9.21|0
1642123800000|2022-01-14 01:30:00|10.86|9.26|10.79|9.19|10.94|9.34|10.68|9.08|0
1642124100000|2022-01-14 01:35:00|10.81|9.21|10.99|9.39|11.13|9.53|10.79|9.19|0
1642124400000|2022-01-14 01:40:00|11.01|9.41|10.61|9.01|11.06|9.46|10.59|8.99|0
1642124700000|2022-01-14 01:45:00|10.54|8.94|10.67|9.07|10.76|9.16|10.37|8.77|0
1642125000000|2022-01-14 01:50:00|10.7|9.1|10.64|9.04|10.7|9.1|10.52|8.92|0
1642125300000|2022-01-14 01:55:00|10.63|9.03|10.56|8.96|10.69|9.09|10.41|8.81|0
1642125600000|2022-01-14 02:00:00|10.58|8.98|10.6|9|10.74|9.14|10.43|8.83|0
1642125900000|2022-01-14 02:05:00|10.65|9.05|10.5|8.9|10.69|9.09|10.5|8.9|0
1642126200000|2022-01-14 02:10:00|10.49|8.89|9.92|8.32|10.54|8.94|9.88|8.28|0
1642126500000|2022-01-14 02:15:00|9.9|8.3|9.88|8.28|10.02|8.42|9.77|8.17|0
1642126800000|2022-01-14 02:20:00|9.85|8.25|10.04|8.44|10.17|8.57|9.85|8.25|0
1642127100000|2022-01-14 02:25:00|10.06|8.46|10.21|8.61|10.24|8.64|10.02|8.42|0
1642127400000|2022-01-14 02:30:00|10.23|8.63|10.36|8.76|10.41|8.81|10.23|8.63|0
1642127700000|2022-01-14 02:35:00|10.38|8.78|10.47|8.87|10.47|8.87|10.38|8.78|0
1642128000000|2022-01-14 02:40:00|10.51|8.91|10.67|9.07|10.68|9.08|10.51|8.91|0
1642128300000|2022-01-14 02:45:00|10.66|9.06|10.51|8.91|10.73|9.13|10.5|8.9|0
1642128600000|2022-01-14 02:50:00|10.53|8.93|10.62|9.02|10.68|9.08|10.53|8.93|0
1642128900000|2022-01-14 02:55:00|10.64|9.04|10.77|9.17|10.77|9.17|10.62|9.02|0
1642129200000|2022-01-14 03:00:00|10.75|9.15|10.51|8.91|10.79|9.19|10.5|8.9|0
1642129500000|2022-01-14 03:05:00|10.5|8.9|10.86|9.26|10.99|9.39|10.5|8.9|0
1642129800000|2022-01-14 03:10:00|10.84|9.24|10.69|9.09|10.97|9.37|10.61|9.01|0
1642130100000|2022-01-14 03:15:00|10.68|9.08|10.72|9.12|10.74|9.14|10.62|9.02|0
1642130400000|2022-01-14 03:20:00|10.73|9.13|10.68|9.08|10.77|9.17|10.59|8.99|0
1642130700000|2022-01-14 03:25:00|10.65|9.05|10.56|8.96|10.76|9.16|10.56|8.96|0
1642131000000|2022-01-14 03:30:00|10.54|8.94|10.4|8.8|10.63|9.03|10.32|8.72|0
1642131300000|2022-01-14 03:35:00|10.42|8.82|10.45|8.85|10.54|8.94|10.37|8.77|0
1642131600000|2022-01-14 03:40:00|10.47|8.87|10.26|8.66|10.47|8.87|10.24|8.64|0
1642131900000|2022-01-14 03:45:00|10.28|8.68|10.36|8.76|10.39|8.79|10.21|8.61|0
1642132200000|2022-01-14 03:50:00|10.37|8.77|10.34|8.74|10.37|8.77|10.27|8.67|0
1642132500000|2022-01-14 03:55:00|10.35|8.75|10.45|8.85|10.58|8.98|10.35|8.75|0
1642132800000|2022-01-14 04:00:00|10.51|8.91|10.76|9.16|10.85|9.25|10.5|8.9|0
1642133100000|2022-01-14 04:05:00|10.78|9.18|10.98|9.38|11.05|9.45|10.78|9.18|0
1642133400000|2022-01-14 04:10:00|11.03|9.43|11|9.4|11.09|9.49|10.97|9.37|0
1642133700000|2022-01-14 04:15:00|10.99|9.39|10.94|9.34|11.05|9.45|10.92|9.32|0
1642134000000|2022-01-14 04:20:00|10.93|9.33|11.37|9.77|11.39|9.79|10.93|9.33|0
1642134300000|2022-01-14 04:25:00|11.39|9.79|11.3|9.7|11.42|9.82|11.27|9.67|0
1642134600000|2022-01-14 04:30:00|11.31|9.71|11.2|9.6|11.34|9.74|11.16|9.56|0
1642134900000|2022-01-14 04:35:00|11.19|9.59|11.09|9.49|11.23|9.63|11.06|9.46|0
1642135200000|2022-01-14 04:40:00|11.06|9.46|11.1|9.5|11.1|9.5|11.04|9.44|0
1642135500000|2022-01-14 04:45:00|11.11|9.51|11.11|9.51|11.19|9.59|11.06|9.46|0
1642135800000|2022-01-14 04:50:00|11.12|9.52|11.11|9.51|11.15|9.55|11.05|9.45|0
1642136100000|2022-01-14 04:55:00|11.08|9.48|11.12|9.52|11.12|9.52|11.02|9.42|0
1642136400000|2022-01-14 05:00:00|11.13|9.53|11.24|9.64|11.29|9.69|11.13|9.53|0
1642136700000|2022-01-14 05:05:00|11.25|9.65|11.06|9.46|11.25|9.65|10.9|9.3|0
1642137000000|2022-01-14 05:10:00|11.07|9.47|12.01|10.41|12.11|10.51|10.99|9.39|0
1642137300000|2022-01-14 05:15:00|12.03|10.43|12.17|10.57|12.17|10.57|12.01|10.41|0
1642137600000|2022-01-14 05:20:00|12.18|10.58|12.15|10.55|12.18|10.58|12.06|10.46|0
1642137900000|2022-01-14 05:25:00|12.13|10.53|12.13|10.53|12.28|10.68|12.06|10.46|0
1642138200000|2022-01-14 05:30:00|12.12|10.52|12.01|10.41|12.2|10.6|12.01|10.41|0
1642138500000|2022-01-14 05:35:00|11.99|10.39|12.17|10.57|12.22|10.62|11.99|10.39|0
1642138800000|2022-01-14 05:40:00|12.15|10.55|12.09|10.49|12.17|10.57|12|10.4|0
1642139100000|2022-01-14 05:45:00|12.1|10.5|12.2|10.6|12.2|10.6|12.05|10.45|0
1642139400000|2022-01-14 05:50:00|12.17|10.57|12.37|10.77|12.37|10.77|12.15|10.55|0
1642139700000|2022-01-14 05:55:00|12.34|10.74|12.42|10.82|12.44|10.84|12.29|10.69|0
1642140000000|2022-01-14 06:00:00|12.39|10.79|12.4|10.8|12.74|11.14|12.39|10.79|0
1642140300000|2022-01-14 06:05:00|12.41|10.81|12.29|10.69|12.41|10.81|12.14|10.54|0
1642140600000|2022-01-14 06:10:00|12.31|10.71|12.57|10.97|12.6|11|12.29|10.69|0
1642140900000|2022-01-14 06:15:00|12.59|10.99|12.66|11.06|12.74|11.14|12.59|10.99|0
1642141200000|2022-01-14 06:20:00|12.67|11.07|12.56|10.96|12.89|11.29|12.49|10.89|0
1642141500000|2022-01-14 06:25:00|12.59|10.99|12.71|11.11|12.74|11.14|12.43|10.83|0
1642141800000|2022-01-14 06:30:00|12.74|11.14|12.91|11.31|13.02|11.42|12.7|11.1|0
1642142100000|2022-01-14 06:35:00|12.89|11.29|12.89|11.29|12.95|11.35|12.81|11.21|0
1642142400000|2022-01-14 06:40:00|12.9|11.3|12.95|11.35|13.04|11.44|12.9|11.3|0
1642142700000|2022-01-14 06:45:00|12.96|11.36|12.91|11.31|12.99|11.39|12.81|11.21|0
1642143000000|2022-01-14 06:50:00|12.88|11.28|12.81|11.21|12.88|11.28|12.78|11.18|0
1642143300000|2022-01-14 06:55:00|12.83|11.23|12.82|11.22|12.88|11.28|12.81|11.21|0
1642143600000|2022-01-14 07:00:00|12.86|11.26|12.91|11.31|13.01|11.41|12.78|11.18|0
1642143900000|2022-01-14 07:05:00|12.94|11.34|12.85|11.25|13.06|11.46|12.83|11.23|0
1642144200000|2022-01-14 07:10:00|12.88|11.28|13.01|11.41|13.06|11.46|12.8|11.2|0
1642144500000|2022-01-14 07:15:00|13.02|11.42|13.19|11.59|13.24|11.64|13.01|11.41|0
1642144800000|2022-01-14 07:20:00|13.2|11.6|13.15|11.55|13.32|11.72|13.12|11.52|0
1642145100000|2022-01-14 07:25:00|13.16|11.56|13|11.4|13.19|11.59|12.95|11.35|0
1642145400000|2022-01-14 07:30:00|12.98|11.38|12.54|10.94|12.98|11.38|12.49|10.89|0
1642145700000|2022-01-14 07:35:00|12.56|10.96|12.37|10.77|12.72|11.12|12.37|10.77|0
1642146000000|2022-01-14 07:40:00|12.42|10.82|12.37|10.77|12.52|10.92|12.17|10.57|0
1642146300000|2022-01-14 07:45:00|12.42|10.82|12.29|10.69|12.44|10.84|12.22|10.62|0
1642146600000|2022-01-14 07:50:00|12.27|10.67|12.14|10.54|12.29|10.69|12.09|10.49|0
1642146900000|2022-01-14 07:55:00|12.12|10.52|12.12|10.52|12.19|10.59|11.97|10.37|0
1642147200000|2022-01-14 08:00:00|12.07|10.47|11.85|10.25|12.44|10.84|11.74|10.14|0
1642147500000|2022-01-14 08:05:00|11.8|10.2|11.99|10.59|12.11|10.71|11.71|10.2|0
1642147800000|2022-01-14 08:10:00|12.01|10.61|12.26|10.86|12.43|11.03|11.89|10.49|0
1642148100000|2022-01-14 08:15:00|12.28|10.88|12.88|11.48|13|11.6|12.28|10.88|0
1642148400000|2022-01-14 08:20:00|12.84|11.44|13.05|11.65|13.05|11.65|12.68|11.28|0
1642148700000|2022-01-14 08:25:00|13.02|11.62|12.89|11.49|13.11|11.71|12.79|11.39|0
1642149000000|2022-01-14 08:30:00|12.86|11.46|12.95|11.55|13.12|11.72|12.81|11.41|0
1642149300000|2022-01-14 08:35:00|12.99|11.59|12.17|10.77|13.15|11.75|12.11|10.71|0
1642149600000|2022-01-14 08:40:00|12.15|10.75|11.83|10.43|12.2|10.8|11.8|10.4|0
1642149900000|2022-01-14 08:45:00|11.8|10.4|11.46|10.06|11.87|10.47|11.44|10.04|0
1642150200000|2022-01-14 08:50:00|11.49|10.09|11.38|9.98|11.68|10.28|11.14|9.74|0
1642150500000|2022-01-14 08:55:00|11.37|9.97|11.37|9.97|11.65|10.25|11.2|9.8|0
1642150800000|2022-01-14 09:00:00|11.46|10.06|11.87|10.47|11.92|10.52|11.37|9.97|0
1642151100000|2022-01-14 09:05:00|11.84|10.44|11.63|10.23|11.92|10.52|11.53|10.13|0
1642151400000|2022-01-14 09:10:00|11.61|10.21|11.87|10.47|11.87|10.47|11.34|9.94|0
1642151700000|2022-01-14 09:15:00|11.84|10.44|12.01|10.61|12.06|10.66|11.72|10.32|0
1642152000000|2022-01-14 09:20:00|12.06|10.66|12.11|10.71|12.26|10.86|12.01|10.61|0
1642152300000|2022-01-14 09:25:00|12.09|10.69|12.07|10.67|12.11|10.71|11.62|10.22|0
1642152600000|2022-01-14 09:30:00|12.06|10.66|12.44|11.04|12.47|11.07|12.06|10.66|0
1642152900000|2022-01-14 09:35:00|12.43|11.03|12.43|11.03|12.54|11.14|12.36|10.96|0
1642153200000|2022-01-14 09:40:00|12.46|11.06|12.27|10.87|12.46|11.06|12.23|10.83|0
1642153500000|2022-01-14 09:45:00|12.28|10.88|12.03|10.63|12.31|10.91|11.98|10.58|0
1642153800000|2022-01-14 09:50:00|12.01|10.61|11.93|10.53|12.15|10.75|11.79|10.39|0
1642154100000|2022-01-14 09:55:00|11.91|10.51|12|10.6|12.18|10.78|11.86|10.46|0
1642154400000|2022-01-14 10:00:00|12.03|10.63|11.71|10.31|12.05|10.65|11.71|10.31|0
1642154700000|2022-01-14 10:05:00|11.73|10.33|11.98|10.58|12.05|10.65|11.73|10.33|0
1642155000000|2022-01-14 10:10:00|11.96|10.56|11.8|10.4|12.07|10.67|11.79|10.39|0
1642155300000|2022-01-14 10:15:00|11.83|10.43|11.66|10.26|11.86|10.46|11.61|10.21|0
1642155600000|2022-01-14 10:20:00|11.68|10.28|11.7|10.3|11.88|10.48|11.63|10.23|0
1642155900000|2022-01-14 10:25:00|11.73|10.33|11.43|10.03|11.73|10.33|11.39|9.99|0
1642156200000|2022-01-14 10:30:00|11.42|10.02|11.58|10.18|12|10.6|11.16|9.76|0
1642156500000|2022-01-14 10:35:00|11.59|10.19|11.78|10.38|11.79|10.39|11.48|10.08|0
1642156800000|2022-01-14 10:40:00|11.77|10.37|11.84|10.44|11.86|10.46|11.69|10.29|0
1642157100000|2022-01-14 10:45:00|11.79|10.39|12.01|10.61|12.08|10.68|11.74|10.34|0
1642157400000|2022-01-14 10:50:00|12.04|10.64|11.88|10.48|12.06|10.66|11.79|10.39|0
1642157700000|2022-01-14 10:55:00|11.91|10.51|11.91|10.51|12.03|10.63|11.91|10.51|0
1642158000000|2022-01-14 11:00:00|11.93|10.53|12.13|10.73|12.2|10.8|11.91|10.51|0
1642158300000|2022-01-14 11:05:00|12.18|10.78|12.05|10.65|12.2|10.8|11.98|10.58|0
1642158600000|2022-01-14 11:10:00|12.03|10.63|12.09|10.69|12.2|10.8|12.03|10.63|0
1642158900000|2022-01-14 11:15:00|12.1|10.7|12.01|10.61|12.13|10.73|11.88|10.48|0
1642159200000|2022-01-14 11:20:00|12.03|10.63|11.8|10.4|12.15|10.75|11.8|10.4|0
1642159500000|2022-01-14 11:25:00|11.83|10.43|11.85|10.45|11.9|10.5|11.73|10.33|0
1642159800000|2022-01-14 11:30:00|11.88|10.48|11.72|10.32|11.88|10.48|11.66|10.26|0
1642160100000|2022-01-14 11:35:00|11.71|10.31|11.51|10.11|11.87|10.47|11.44|10.04|0
1642160400000|2022-01-14 11:40:00|11.49|10.09|11.56|10.16|11.61|10.21|11.28|9.88|0
1642160700000|2022-01-14 11:45:00|11.5|10.1|11.57|10.17|11.58|10.18|11.42|10.02|0
1642161000000|2022-01-14 11:50:00|11.58|10.18|11.46|10.06|11.58|10.18|11.37|9.97|0
1642161300000|2022-01-14 11:55:00|11.47|10.07|11.23|9.83|11.56|10.16|11.09|9.69|0
1642161600000|2022-01-14 12:00:00|11.18|9.78|10.79|9.39|11.27|9.87|10.77|9.37|0
1642161900000|2022-01-14 12:05:00|10.77|9.37|10.35|8.95|10.91|9.51|10.29|8.89|0
1642162200000|2022-01-14 12:10:00|10.37|8.97|10.68|9.28|10.72|9.32|10.33|8.93|0
1642162500000|2022-01-14 12:15:00|10.66|9.26|10.55|9.15|10.84|9.44|10.55|9.15|0
1642162800000|2022-01-14 12:20:00|10.57|9.17|10.77|9.37|10.95|9.55|10.48|9.08|0
1642163100000|2022-01-14 12:25:00|10.79|9.39|10.22|8.82|10.83|9.43|10.22|8.82|0
1642163400000|2022-01-14 12:30:00|10.2|8.8|10.41|9.01|10.41|9.01|10.18|8.78|0
1642163700000|2022-01-14 12:35:00|10.39|8.99|10.05|8.65|10.44|9.04|10.03|8.63|0
1642164000000|2022-01-14 12:40:00|10.03|8.63|10.82|9.42|10.87|9.47|9.32|7.92|0
1642164300000|2022-01-14 12:45:00|10.84|9.44|10.95|9.55|11.11|9.71|10.82|9.42|0
1642164600000|2022-01-14 12:50:00|10.96|9.56|10.78|9.38|11.04|9.64|10.71|9.31|0
1642164900000|2022-01-14 12:55:00|10.73|9.33|9.63|8.23|10.82|9.42|9.63|8.23|0
1642165200000|2022-01-14 13:00:00|9.69|8.29|10.99|9.59|11.03|9.63|9.56|8.16|0
1642165500000|2022-01-14 13:05:00|10.98|9.58|9.23|7.83|11.11|9.71|8.51|7.11|0
1642165800000|2022-01-14 13:10:00|9.21|7.81|8.79|7.39|9.27|7.87|8.74|7.34|0
1642166100000|2022-01-14 13:15:00|8.81|7.41|9.19|7.79|9.44|8.04|8.81|7.41|0
1642166400000|2022-01-14 13:20:00|9.21|7.81|9.38|7.98|9.4|8|9.11|7.71|0
1642166700000|2022-01-14 13:25:00|9.34|7.94|9.31|7.91|9.4|8|9.07|7.67|0
1642167000000|2022-01-14 13:30:00|9.32|7.92|9.07|7.67|9.4|8|8.82|7.42|0
1642167300000|2022-01-14 13:35:00|9.09|7.69|8.79|7.39|9.13|7.73|8.73|7.33|0
1642167600000|2022-01-14 13:40:00|8.8|7.4|8.55|7.15|9.03|7.63|8.44|7.04|0
1642167900000|2022-01-14 13:45:00|8.6|7.2|8.47|7.07|8.82|7.42|8.33|6.93|0
1642168200000|2022-01-14 13:50:00|8.44|7.04|9.04|7.64|9.06|7.66|8.04|6.64|0
1642168500000|2022-01-14 13:55:00|9.06|7.66|9.33|7.93|9.33|7.93|8.84|7.44|0
1642168800000|2022-01-14 14:00:00|9.27|7.87|9.37|7.97|9.38|7.98|9.02|7.62|0
1642169100000|2022-01-14 14:05:00|9.38|7.98|9.08|7.68|9.78|8.38|9.06|7.66|0
1642169400000|2022-01-14 14:10:00|9.1|7.7|9.19|7.79|9.35|7.95|9.01|7.61|0
1642169700000|2022-01-14 14:15:00|9.17|7.77|9.25|7.85|9.49|8.09|9.04|7.64|0
1642170000000|2022-01-14 14:20:00|9.21|7.81|9.21|7.81|9.35|7.95|9|7.6|0
1642170300000|2022-01-14 14:25:00|9.23|7.83|9.11|7.71|9.44|8.04|9.11|7.71|0
1642170600000|2022-01-14 14:30:00|9.19|7.79|9.06|7.66|9.56|8.16|8.89|7.49|0
1642170900000|2022-01-14 14:35:00|9.11|7.71|10.49|9.09|10.8|9.4|8.93|7.53|0
1642171200000|2022-01-14 14:40:00|10.47|9.07|10.57|9.17|10.89|9.49|10.03|8.63|0
1642171500000|2022-01-14 14:45:00|10.53|9.13|10.49|9.09|11.38|9.98|10.38|8.98|0
1642171800000|2022-01-14 14:50:00|10.52|9.12|11.24|9.84|11.29|9.89|10.38|8.98|0
1642172100000|2022-01-14 14:55:00|11.2|9.8|10.43|9.03|11.88|10.48|9.68|8.28|0
1642172400000|2022-01-14 15:00:00|10.51|9.11|9.56|8.16|10.59|9.19|9.22|7.82|0
1642172700000|2022-01-14 15:05:00|9.6|8.2|10.02|8.62|10.32|8.92|9.6|8.2|0
1642173000000|2022-01-14 15:10:00|10|8.6|9.56|8.16|10.5|9.1|9.52|8.12|0
1642173300000|2022-01-14 15:15:00|9.64|8.24|10.81|9.41|10.85|9.45|9.64|8.24|0
1642173600000|2022-01-14 15:20:00|10.78|9.38|9.46|8.06|10.78|9.38|9.46|8.06|0
1642173900000|2022-01-14 15:25:00|9.48|8.08|9.37|7.97|9.7|8.3|9.06|7.66|0
1642174200000|2022-01-14 15:30:00|9.35|7.95|9.47|8.07|9.49|8.09|8.88|7.48|0
1642174500000|2022-01-14 15:35:00|9.49|8.09|9|7.6|9.51|8.11|8.66|7.26|0
1642174800000|2022-01-14 15:40:00|9.04|7.64|9.41|8.01|9.73|8.33|8.48|7.08|0
1642175100000|2022-01-14 15:45:00|9.43|8.03|9.92|8.52|10.11|8.71|9.29|7.89|0
1642175400000|2022-01-14 15:50:00|9.88|8.48|9.57|8.17|9.98|8.58|9.18|7.78|0
1642175700000|2022-01-14 15:55:00|9.49|8.09|9.79|8.39|9.84|8.44|9.31|7.91|0
1642176000000|2022-01-14 16:00:00|9.87|8.47|9.47|8.07|10.4|9|9.17|7.77|0
1642176300000|2022-01-14 16:05:00|9.43|8.03|8.81|7.41|9.43|8.03|8.81|7.41|0
1642176600000|2022-01-14 16:10:00|8.85|7.45|8.7|7.3|9.02|7.62|8.61|7.21|0
1642176900000|2022-01-14 16:15:00|8.63|7.23|8.5|7.1|8.75|7.35|8.37|6.97|0
1642177200000|2022-01-14 16:20:00|8.57|7.17|9.43|8.03|9.47|8.07|8.17|6.77|0
1642177500000|2022-01-14 16:25:00|9.45|8.05|9.43|8.03|9.93|8.53|9.31|7.91|0
1642177800000|2022-01-14 16:30:00|9.46|8.06|8.6|7.2|9.99|8.59|8.51|7.11|0
1642178100000|2022-01-14 16:35:00|8.62|7.22|8.94|7.54|9.11|7.71|8.58|7.18|0
1642178400000|2022-01-14 16:40:00|8.96|7.56|9.17|7.77|9.45|8.05|8.84|7.44|0
1642178700000|2022-01-14 16:45:00|9.27|7.87|8.47|7.07|9.73|8.33|8.38|6.98|0
1642179000000|2022-01-14 16:50:00|8.51|7.11|8.2|6.8|8.64|7.24|8.05|6.65|0
1642179300000|2022-01-14 16:55:00|8.18|6.78|8.11|6.71|8.36|6.96|8.04|6.64|0
1642179600000|2022-01-14 17:00:00|8.05|6.65|7.75|6.35|8.25|6.85|7.74|6.34|0
1642179900000|2022-01-14 17:05:00|7.79|6.39|8.11|6.71|8.14|6.74|7.74|6.34|0
1642180200000|2022-01-14 17:10:00|8.12|6.72|7.7|6.3|8.34|6.94|7.66|6.26|0
1642180500000|2022-01-14 17:15:00|7.73|6.33|7.78|6.38|7.92|6.52|7.68|6.28|0
1642180800000|2022-01-14 17:20:00|7.77|6.37|7.38|5.98|7.78|6.38|7.36|5.96|0
1642181100000|2022-01-14 17:25:00|7.39|5.99|7.68|6.28|7.73|6.33|7.31|5.91|0
1642181400000|2022-01-14 17:30:00|7.64|6.24|7.75|6.35|7.8|6.4|7.54|6.14|0
1642181700000|2022-01-14 17:35:00|7.76|6.36|7.75|6.35|8.06|6.66|7.69|6.29|0
1642182000000|2022-01-14 17:40:00|7.76|6.36|7.45|6.05|7.76|6.36|7.37|5.97|0
1642182300000|2022-01-14 17:45:00|7.46|6.06|6.95|5.55|7.46|6.06|6.83|5.43|0
1642182600000|2022-01-14 17:50:00|6.94|5.54|6.8|5.4|7.03|5.63|6.69|5.29|0
1642182900000|2022-01-14 17:55:00|6.78|5.38|7.06|5.66|7.25|5.85|6.33|4.93|0
1642183200000|2022-01-14 18:00:00|7.05|5.65|7.29|5.89|7.4|6|6.92|5.52|0
1642183500000|2022-01-14 18:05:00|7.27|5.87|7.05|5.65|7.37|5.97|6.98|5.58|0
1642183800000|2022-01-14 18:10:00|7.03|5.63|7.22|5.82|7.28|5.88|6.81|5.41|0
1642184100000|2022-01-14 18:15:00|7.24|5.84|7.17|5.77|7.35|5.95|7.06|5.66|0
1642184400000|2022-01-14 18:20:00|7.14|5.74|6.66|5.26|7.14|5.74|6.63|5.23|0
1642184700000|2022-01-14 18:25:00|6.67|5.27|7.53|6.13|7.53|6.13|6.64|5.24|0
1642185000000|2022-01-14 18:30:00|7.5|6.1|7.22|5.82|7.71|6.31|7.22|5.82|0
1642185300000|2022-01-14 18:35:00|7.29|5.89|7.45|6.05|7.55|6.15|7.21|5.81|0
1642185600000|2022-01-14 18:40:00|7.48|6.08|7.97|6.57|8|6.6|7.4|6|0
1642185900000|2022-01-14 18:45:00|7.93|6.53|7.86|6.46|7.98|6.58|7.64|6.24|0
1642186200000|2022-01-14 18:50:00|7.84|6.44|7.19|5.79|8.46|7.06|7.15|5.75|0
1642186500000|2022-01-14 18:55:00|7.18|5.78|6.92|5.52|7.67|6.27|6.87|5.47|0
1642186800000|2022-01-14 19:00:00|6.94|5.54|7.05|5.65|7.34|5.94|6.89|5.49|0
1642187100000|2022-01-14 19:05:00|7.03|5.63|6.92|5.52|7.08|5.68|6.79|5.39|0
1642187400000|2022-01-14 19:10:00|6.9|5.5|6.98|5.58|7|5.6|6.66|5.26|0
1642187700000|2022-01-14 19:15:00|7.01|5.61|7|5.6|7.14|5.74|6.82|5.42|0
1642188000000|2022-01-14 19:20:00|6.97|5.57|7.21|5.81|7.24|5.84|6.92|5.52|0
1642188300000|2022-01-14 19:25:00|7.22|5.82|6.62|5.22|7.32|5.92|6.62|5.22|0
1642188600000|2022-01-14 19:30:00|6.61|5.21|7.3|5.9|7.31|5.91|6.61|5.21|0
1642188900000|2022-01-14 19:35:00|7.29|5.89|7.45|6.05|7.66|6.26|7.24|5.84|0
1642189200000|2022-01-14 19:40:00|7.44|6.04|6.99|5.59|7.44|6.04|6.99|5.59|0
1642189500000|2022-01-14 19:45:00|7.06|5.66|7.27|5.87|7.44|6.04|7.01|5.61|0
1642189800000|2022-01-14 19:50:00|7.29|5.89|7.33|5.93|7.59|6.19|7.25|5.85|0
1642190100000|2022-01-14 19:55:00|7.35|5.95|7.12|5.72|7.49|6.09|7.12|5.72|0
1642190400000|2022-01-14 20:00:00|7.1|5.7|7.67|6.27|7.81|6.41|7.1|5.7|0
1642190700000|2022-01-14 20:05:00|7.69|6.29|7.28|5.88|7.8|6.4|7.23|5.83|0
1642191000000|2022-01-14 20:10:00|7.27|5.87|7.48|6.08|7.64|6.24|7.22|5.82|0
1642191300000|2022-01-14 20:15:00|7.45|6.05|7.92|6.52|8.48|7.08|7.36|5.96|0
1642191600000|2022-01-14 20:20:00|7.96|6.56|8.21|6.81|8.3|6.9|7.88|6.48|0
1642191900000|2022-01-14 20:25:00|8.16|6.76|7.88|6.48|8.21|6.81|7.88|6.48|0
1642192200000|2022-01-14 20:30:00|7.9|6.5|8.32|6.92|8.38|6.98|7.9|6.5|0
1642192500000|2022-01-14 20:35:00|8.28|6.88|8.38|6.98|8.53|7.13|8.17|6.77|0
1642192800000|2022-01-14 20:40:00|8.36|6.96|7.59|6.19|8.66|7.26|7.54|6.14|0
1642193100000|2022-01-14 20:45:00|7.61|6.21|7.45|6.05|7.79|6.39|7.18|5.78|0
1642193400000|2022-01-14 20:50:00|7.48|6.08|7.79|6.39|7.97|6.57|7.42|6.02|0
1642193700000|2022-01-14 20:55:00|7.75|6.35|7.64|6.24|7.9|6.5|7.4|6|0
1642194000000|2022-01-14 21:00:00|7.66|6.26|7.99|6.59|8.06|6.66|7.66|6.26|0
1642194300000|2022-01-14 21:05:00|7.93|6.53|7.97|6.57|8.03|6.63|7.84|6.44|0
1642194600000|2022-01-14 21:10:00|7.99|6.59|8.06|6.66|8.13|6.73|7.97|6.57|0
1642492800000|2022-01-18 08:00:00|7.41|5.81|7.58|5.98|7.71|6.11|7.41|5.81|0
1642493100000|2022-01-18 08:05:00|7.44|6.04|7.18|5.78|7.46|6.06|7.18|5.78|0
1642493400000|2022-01-18 08:10:00|7.15|5.75|6.69|5.29|7.15|5.75|6.59|5.19|0
1642493700000|2022-01-18 08:15:00|6.68|5.28|7.19|5.79|7.19|5.79|6|4.6|0
1642494000000|2022-01-18 08:20:00|7.22|5.82|6.82|5.42|7.22|5.82|6.74|5.34|0
1642494300000|2022-01-18 08:25:00|6.86|5.46|6.62|5.22|6.93|5.53|6.51|5.11|0
1642494600000|2022-01-18 08:30:00|6.63|5.23|6.75|5.35|6.76|5.36|6.51|5.11|0
1642494900000|2022-01-18 08:35:00|6.74|5.34|6.83|5.43|6.91|5.51|6.68|5.28|0
1642495200000|2022-01-18 08:40:00|6.82|5.42|6.94|5.54|6.95|5.55|6.65|5.25|0
1642495500000|2022-01-18 08:45:00|6.91|5.51|6.97|5.57|6.97|5.57|6.8|5.4|0
1642495800000|2022-01-18 08:50:00|6.95|5.55|7.06|5.66|7.06|5.66|6.89|5.49|0
1642496100000|2022-01-18 08:55:00|7.04|5.64|6.94|5.54|7.04|5.64|6.92|5.52|0
1642496400000|2022-01-18 09:00:00|6.93|5.53|6.8|5.4|7.01|5.61|6.75|5.35|0
1642496700000|2022-01-18 09:05:00|6.81|5.41|6.54|5.14|6.81|5.41|6.37|4.97|0
1642497000000|2022-01-18 09:10:00|6.53|5.13|6.47|5.07|6.59|5.19|6.41|5.01|0
1642497300000|2022-01-18 09:15:00|6.46|5.06|6.24|4.84|6.47|5.07|6.09|4.69|0
1642497600000|2022-01-18 09:20:00|6.18|4.78|5.87|4.47|6.26|4.86|5.79|4.39|0
1642497900000|2022-01-18 09:25:00|5.89|4.49|6.04|4.64|6.07|4.67|5.79|4.39|0
1642498200000|2022-01-18 09:30:00|6.03|4.63|5.98|4.58|6.16|4.76|5.98|4.58|0
1642498500000|2022-01-18 09:35:00|5.96|4.56|5.95|4.55|6.05|4.65|5.82|4.42|0
1642498800000|2022-01-18 09:40:00|5.96|4.56|6.04|4.64|6.04|4.64|5.71|4.31|0
1642499100000|2022-01-18 09:45:00|6.02|4.62|6.26|4.86|6.28|4.88|6|4.6|0
1642499400000|2022-01-18 09:50:00|6.29|4.89|6.35|4.95|6.41|5.01|6.25|4.85|0
1642499700000|2022-01-18 09:55:00|6.36|4.96|6.22|4.82|6.36|4.96|6.16|4.76|0
1642500000000|2022-01-18 10:00:00|6.21|4.81|6.3|4.9|6.43|5.03|6.21|4.81|0
1642500300000|2022-01-18 10:05:00|6.29|4.89|6.32|4.92|6.36|4.96|6.2|4.8|0
1642500600000|2022-01-18 10:10:00|6.33|4.93|6.52|5.12|6.53|5.13|6.32|4.92|0
1642500900000|2022-01-18 10:15:00|6.5|5.1|6.33|4.93|6.52|5.12|6.27|4.87|0
1642501200000|2022-01-18 10:20:00|6.34|4.94|6.49|5.09|6.49|5.09|6.32|4.92|0
1642501500000|2022-01-18 10:25:00|6.52|5.12|6.62|5.22|6.66|5.26|6.49|5.09|0
1642501800000|2022-01-18 10:30:00|6.65|5.25|6.5|5.1|6.68|5.28|6.48|5.08|0
1642502100000|2022-01-18 10:35:00|6.51|5.11|6.26|4.86|6.54|5.14|6.21|4.81|0
1642502400000|2022-01-18 10:40:00|6.27|4.87|6.64|5.24|6.71|5.31|6.23|4.83|0
1642502700000|2022-01-18 10:45:00|6.63|5.23|6.58|5.18|6.73|5.33|6.43|5.03|0
1642503000000|2022-01-18 10:50:00|6.57|5.17|6.71|5.31|6.8|5.4|6.57|5.17|0
1642503300000|2022-01-18 10:55:00|6.7|5.3|6.73|5.33|6.74|5.34|6.59|5.19|0
1642503600000|2022-01-18 11:00:00|6.76|5.36|6.43|5.03|6.76|5.36|6.39|4.99|0
1642503900000|2022-01-18 11:05:00|6.42|5.02|6.53|5.13|6.65|5.25|6.38|4.98|0
1642504200000|2022-01-18 11:10:00|6.52|5.12|6.44|5.04|6.59|5.19|6.35|4.95|0
1642504500000|2022-01-18 11:15:00|6.43|5.03|6.66|5.26|6.69|5.29|6.43|5.03|0
1642504800000|2022-01-18 11:20:00|6.68|5.28|6.52|5.12|6.69|5.29|6.52|5.12|0
1642505100000|2022-01-18 11:25:00|6.53|5.13|6.6|5.2|6.66|5.26|6.43|5.03|0
1642505400000|2022-01-18 11:30:00|6.57|5.17|6.56|5.16|6.69|5.29|6.43|5.03|0
1642505700000|2022-01-18 11:35:00|6.57|5.17|6.69|5.29|6.78|5.38|6.56|5.16|0
1642506000000|2022-01-18 11:40:00|6.72|5.32|6.75|5.35|6.78|5.38|6.63|5.23|0
1642506300000|2022-01-18 11:45:00|6.76|5.36|6.79|5.39|6.87|5.47|6.73|5.33|0
1642506600000|2022-01-18 11:50:00|6.78|5.38|6.63|5.23|6.79|5.39|6.6|5.2|0
1642506900000|2022-01-18 11:55:00|6.67|5.27|6.72|5.32|6.76|5.36|6.64|5.24|0
1642507200000|2022-01-18 12:00:00|6.73|5.33|6.86|5.46|6.93|5.53|6.73|5.33|0
1642507500000|2022-01-18 12:05:00|6.85|5.45|7|5.6|7|5.6|6.79|5.39|0
1642507800000|2022-01-18 12:10:00|6.99|5.59|6.92|5.52|6.99|5.59|6.83|5.43|0
1642508100000|2022-01-18 12:15:00|6.91|5.51|6.95|5.55|6.99|5.59|6.88|5.48|0
1642508400000|2022-01-18 12:20:00|6.97|5.57|6.95|5.55|7.19|5.79|6.85|5.45|0
1642508700000|2022-01-18 12:25:00|6.97|5.57|7.15|5.75|7.15|5.75|6.97|5.57|0
1642509000000|2022-01-18 12:30:00|7.14|5.74|6.89|5.49|7.17|5.77|6.84|5.44|0
1642509300000|2022-01-18 12:35:00|6.91|5.51|7|5.6|7.03|5.63|6.84|5.44|0
1642509600000|2022-01-18 12:40:00|6.98|5.58|6.97|5.57|7|5.6|6.89|5.49|0
1642509900000|2022-01-18 12:45:00|6.95|5.55|7.25|5.85|7.39|5.99|6.95|5.55|0
1642510200000|2022-01-18 12:50:00|7.23|5.83|7.28|5.88|7.38|5.98|7.21|5.81|0
1642510500000|2022-01-18 12:55:00|7.29|5.89|7.34|5.94|7.41|6.01|7.26|5.86|0
1642510800000|2022-01-18 13:00:00|7.37|5.97|7.2|5.8|7.38|5.98|7.16|5.76|0
1642511100000|2022-01-18 13:05:00|7.16|5.76|7.15|5.75|7.26|5.86|7.15|5.75|0
1642511400000|2022-01-18 13:10:00|7.16|5.76|7.15|5.75|7.21|5.81|7.12|5.72|0
1642511700000|2022-01-18 13:15:00|7.13|5.73|6.79|5.39|7.13|5.73|6.73|5.33|0
1642512000000|2022-01-18 13:20:00|6.78|5.38|6.75|5.35|6.94|5.54|6.72|5.32|0
1642512300000|2022-01-18 13:25:00|6.76|5.36|7.02|5.62|7.03|5.63|6.76|5.36|0
1642512600000|2022-01-18 13:30:00|7.03|5.63|7.21|5.81|7.35|5.95|7.03|5.63|0
1642512900000|2022-01-18 13:35:00|7.17|5.77|7.03|5.63|7.32|5.92|7|5.6|0
1642513200000|2022-01-18 13:40:00|7|5.6|6.89|5.49|7.05|5.65|6.76|5.36|0
1642513500000|2022-01-18 13:45:00|6.91|5.51|6.97|5.57|7.11|5.71|6.88|5.48|0
1642513800000|2022-01-18 13:50:00|6.98|5.58|7.12|5.72|7.14|5.74|6.98|5.58|0
1642514100000|2022-01-18 13:55:00|7.11|5.71|7.2|5.8|7.23|5.83|7.06|5.66|0
1642514400000|2022-01-18 14:00:00|7.19|5.79|7.23|5.83|7.27|5.87|7.11|5.71|0
1642514700000|2022-01-18 14:05:00|7.25|5.85|7.2|5.8|7.25|5.85|7.06|5.66|0
1642515000000|2022-01-18 14:10:00|7.22|5.82|7.07|5.67|7.25|5.85|7|5.6|0
1642515300000|2022-01-18 14:15:00|7.1|5.7|6.87|5.47|7.14|5.74|6.8|5.4|0
1642515600000|2022-01-18 14:20:00|6.83|5.43|7|5.6|7.01|5.61|6.8|5.4|0
1642515900000|2022-01-18 14:25:00|7.03|5.63|6.69|5.29|7.12|5.72|6.68|5.28|0
1642516200000|2022-01-18 14:30:00|6.51|5.11|6.13|4.73|6.51|5.11|6.09|4.69|0
1642516500000|2022-01-18 14:35:00|6.04|4.64|5.85|4.45|6.19|4.79|5.61|4.21|0
1642516800000|2022-01-18 14:40:00|5.87|4.47|6.24|4.84|7.2|5.8|5.56|4.16|0
1642517100000|2022-01-18 14:45:00|6.27|4.87|5.84|4.44|6.34|4.94|5.66|4.26|0
1642517400000|2022-01-18 14:50:00|5.78|4.38|5.84|4.44|5.89|4.49|5.54|4.14|0
1642517700000|2022-01-18 14:55:00|5.79|4.39|5.94|4.54|5.98|4.58|5.43|4.03|0
1642518000000|2022-01-18 15:00:00|5.75|4.35|5.71|4.31|5.95|4.55|5.58|4.18|0
1642518300000|2022-01-18 15:05:00|5.73|4.33|6.46|5.06|6.48|5.08|5.73|4.33|0
1642518600000|2022-01-18 15:10:00|6.43|5.03|6.14|4.74|6.71|5.31|6.14|4.74|0
1642518900000|2022-01-18 15:15:00|6.1|4.7|5.96|4.56|6.49|5.09|5.96|4.56|0
1642519200000|2022-01-18 15:20:00|6|4.6|6.28|4.88|6.28|4.88|5.86|4.46|0
1642519500000|2022-01-18 15:25:00|6.22|4.82|6.42|5.02|6.43|5.03|6.04|4.64|0
1642519800000|2022-01-18 15:30:00|6.43|5.03|6.01|4.61|6.44|5.04|5.95|4.55|0
1642520100000|2022-01-18 15:35:00|5.99|4.59|5.75|4.35|6.07|4.67|5.74|4.34|0
1642520400000|2022-01-18 15:40:00|5.76|4.36|6.13|4.73|6.16|4.76|5.73|4.33|0
1642520700000|2022-01-18 15:45:00|6.12|4.72|5.87|4.47|6.26|4.86|5.79|4.39|0
1642521000000|2022-01-18 15:50:00|5.88|4.48|5.61|4.21|5.89|4.49|5.61|4.21|0
1642521300000|2022-01-18 15:55:00|5.6|4.2|5.62|4.22|5.72|4.32|5.47|4.07|0
1642521600000|2022-01-18 16:00:00|5.6|4.2|5.66|4.26|5.75|4.35|5.47|4.07|0
1642521900000|2022-01-18 16:05:00|5.67|4.27|5.44|4.04|5.76|4.36|5.27|3.87|0
1642522200000|2022-01-18 16:10:00|5.47|4.07|5.62|4.22|5.62|4.22|5.37|3.97|0
1642522500000|2022-01-18 16:15:00|5.61|4.21|5.78|4.38|5.84|4.44|5.61|4.21|0
1642522800000|2022-01-18 16:20:00|5.77|4.37|5.83|4.43|5.98|4.58|5.4|4|0
1642523100000|2022-01-18 16:25:00|5.82|4.42|5.73|4.33|5.87|4.47|5.69|4.29|0
1642523400000|2022-01-18 16:30:00|5.7|4.3|5.37|3.97|5.72|4.32|5.3|3.9|0
1642523700000|2022-01-18 16:35:00|5.36|3.96|5.92|4.52|5.93|4.53|5.35|3.95|0
1642524000000|2022-01-18 16:40:00|5.91|4.51|5.92|4.52|6.09|4.69|5.82|4.42|0
1642524300000|2022-01-18 16:45:00|5.96|4.56|6.12|4.72|6.19|4.79|5.93|4.53|0
1642524600000|2022-01-18 16:50:00|6.13|4.73|6.1|4.7|6.39|4.99|6.09|4.69|0
1642524900000|2022-01-18 16:55:00|6.09|4.69|6.06|4.66|6.13|4.73|5.96|4.56|0
1642525200000|2022-01-18 17:00:00|6.05|4.65|5.54|4.14|6.14|4.74|5.52|4.12|0
1642525500000|2022-01-18 17:05:00|5.51|4.11|5.54|4.14|5.55|4.15|5.38|3.98|0
1642525800000|2022-01-18 17:10:00|5.53|4.13|5.66|4.26|5.68|4.28|5.46|4.06|0
1642526100000|2022-01-18 17:15:00|5.67|4.27|5.71|4.31|5.82|4.42|5.49|4.09|0
1642526400000|2022-01-18 17:20:00|5.7|4.3|5.4|4|5.76|4.36|5.35|3.95|0
1642526700000|2022-01-18 17:25:00|5.41|4.01|5.41|4.01|5.45|4.05|5.29|3.89|0
1642527000000|2022-01-18 17:30:00|5.4|4|5.46|4.06|5.51|4.11|5.16|3.76|0
1642527300000|2022-01-18 17:35:00|5.47|4.07|5.3|3.9|5.49|4.09|5.23|3.83|0
1642527600000|2022-01-18 17:40:00|5.31|3.91|5.28|3.88|5.45|4.05|5.25|3.85|0
1642527900000|2022-01-18 17:45:00|5.27|3.87|5.04|3.64|5.36|3.96|5.03|3.63|0
1642528200000|2022-01-18 17:50:00|5.07|3.67|4.99|3.59|5.2|3.8|4.97|3.57|0
1642528500000|2022-01-18 17:55:00|5|3.6|4.92|3.52|5.1|3.7|4.9|3.5|0
1642528800000|2022-01-18 18:00:00|4.91|3.51|4.91|3.51|5.01|3.61|4.79|3.39|0
1642529100000|2022-01-18 18:05:00|4.9|3.5|5.07|3.67|5.07|3.67|4.81|3.41|0
1642529400000|2022-01-18 18:10:00|5.04|3.64|5.2|3.8|5.24|3.84|4.99|3.59|0
1642529700000|2022-01-18 18:15:00|5.19|3.79|5.25|3.85|5.37|3.97|5.11|3.71|0
1642530000000|2022-01-18 18:20:00|5.23|3.83|4.96|3.56|5.25|3.85|4.9|3.5|0
1642530300000|2022-01-18 18:25:00|4.98|3.58|5.04|3.64|5.06|3.66|4.87|3.47|0
1642530600000|2022-01-18 18:30:00|5.03|3.63|5.11|3.71|5.11|3.71|4.92|3.52|0
1642530900000|2022-01-18 18:35:00|5.1|3.7|5.31|3.91|5.34|3.94|5.08|3.68|0
1642531200000|2022-01-18 18:40:00|5.29|3.89|5.5|4.1|5.51|4.11|5.25|3.85|0
1642531500000|2022-01-18 18:45:00|5.47|4.07|5.33|3.93|5.58|4.18|5.29|3.89|0
1642531800000|2022-01-18 18:50:00|5.34|3.94|5.29|3.89|5.52|4.12|5.25|3.85|0
1642532100000|2022-01-18 18:55:00|5.32|3.92|5.54|4.14|5.63|4.23|5.29|3.89|0
1642532400000|2022-01-18 19:00:00|5.53|4.13|5.62|4.22|5.76|4.36|5.52|4.12|0
1642532700000|2022-01-18 19:05:00|5.63|4.23|6.36|4.96|6.49|5.09|5.62|4.22|0
1642533000000|2022-01-18 19:10:00|6.38|4.98|6.27|4.87|6.5|5.1|6.27|4.87|0
1642533300000|2022-01-18 19:15:00|6.26|4.86|6.52|5.12|6.54|5.14|6.25|4.85|0
1642533600000|2022-01-18 19:20:00|6.53|5.13|6.23|4.83|6.53|5.13|6.2|4.8|0
1642533900000|2022-01-18 19:25:00|6.21|4.81|6.32|4.92|6.38|4.98|6.08|4.68|0
1642534200000|2022-01-18 19:30:00|6.31|4.91|6.71|5.31|6.86|5.46|6.29|4.89|0
1642534500000|2022-01-18 19:35:00|6.67|5.27|6.77|5.37|6.88|5.48|6.67|5.27|0
1642534800000|2022-01-18 19:40:00|6.79|5.39|6.65|5.25|6.87|5.47|6.64|5.24|0
1642535100000|2022-01-18 19:45:00|6.64|5.24|6.96|5.56|7.02|5.62|6.63|5.23|0
1642535400000|2022-01-18 19:50:00|6.98|5.58|7.2|5.8|7.31|5.91|6.96|5.56|0
1642535700000|2022-01-18 19:55:00|7.23|5.83|7.05|5.65|7.28|5.88|7.02|5.62|0
1642536000000|2022-01-18 20:00:00|7.03|5.63|6.69|5.29|7.16|5.76|6.64|5.24|0
1642536300000|2022-01-18 20:05:00|6.71|5.31|6.66|5.26|6.84|5.44|6.56|5.16|0
1642536600000|2022-01-18 20:10:00|6.65|5.25|6.62|5.22|6.81|5.41|6.56|5.16|0
1642536900000|2022-01-18 20:15:00|6.56|5.16|6.02|4.62|6.56|5.16|5.89|4.49|0
1642537200000|2022-01-18 20:20:00|6.04|4.64|6.26|4.86|6.3|4.9|5.97|4.57|0
1642537500000|2022-01-18 20:25:00|6.27|4.87|6.2|4.8|6.3|4.9|6.07|4.67|0
1642537800000|2022-01-18 20:30:00|6.23|4.83|6.06|4.66|6.32|4.92|6.04|4.64|0
1642538100000|2022-01-18 20:35:00|6.08|4.68|5.99|4.59|6.11|4.71|5.87|4.47|0
1642538400000|2022-01-18 20:40:00|5.98|4.58|6.04|4.64|6.16|4.76|5.33|3.93|0
1642538700000|2022-01-18 20:45:00|6.01|4.61|6.42|5.02|6.42|5.02|6.01|4.61|0
1642539000000|2022-01-18 20:50:00|6.34|4.94|5.86|4.46|6.73|5.33|5.86|4.46|0
1642539300000|2022-01-18 20:55:00|5.89|4.49|6.48|5.08|6.48|5.08|5.86|4.46|0
1642539600000|2022-01-18 21:00:00|6.51|5.11|6.38|4.98|6.51|5.11|6.25|4.85|0
1642539900000|2022-01-18 21:05:00|6.34|4.94|6.34|4.94|6.4|5|6.27|4.87|0
1642540200000|2022-01-18 21:10:00|6.35|4.95|6.48|5.08|6.5|5.1|6.33|4.93|0
1642540500000|2022-01-18 21:15:00|6.6|5|6.61|5.01|6.67|5.07|6.55|4.95|0
1642540800000|2022-01-18 21:20:00|6.62|5.02|6.76|5.16|6.77|5.17|6.62|5.02|0
1642541100000|2022-01-18 21:25:00|6.74|5.14|6.64|5.04|6.78|5.18|6.64|5.04|0
1642541400000|2022-01-18 21:30:00|6.67|5.07|6.64|5.04|6.67|5.07|6.61|5.01|0
1642541700000|2022-01-18 21:35:00|6.65|5.05|6.65|5.05|6.67|5.07|6.61|5.01|0
1642542000000|2022-01-18 21:40:00|6.64|5.04|6.78|5.18|6.79|5.19|6.64|5.04|0
1642542300000|2022-01-18 21:45:00|6.81|5.21|6.85|5.25|6.88|5.28|6.81|5.21|0
1642542600000|2022-01-18 21:50:00|6.82|5.22|6.82|5.22|6.86|5.26|6.76|5.16|0
1642542900000|2022-01-18 21:55:00|6.84|5.24|6.83|5.23|6.86|5.26|6.8|5.2|0
1642543200000|2022-01-18 22:00:00|6.82|5.22|6.83|5.23|6.84|5.24|6.81|5.21|0
1642543500000|2022-01-18 22:05:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1642543800000|2022-01-18 22:10:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1642544100000|2022-01-18 22:15:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1642544400000|2022-01-18 22:20:00|6.81|5.21|6.84|5.24|6.84|5.24|6.81|5.21|0
1642544700000|2022-01-18 22:25:00|6.83|5.23|6.83|5.23|6.84|5.24|6.83|5.23|0
1642545300000|2022-01-18 22:35:00|6.84|5.24|6.83|5.23|6.84|5.24|6.83|5.23|0
1642545600000|2022-01-18 22:40:00|6.82|5.22|6.82|5.22|6.82|5.22|6.82|5.22|0
1642545900000|2022-01-18 22:45:00|6.83|5.23|6.82|5.22|6.83|5.23|6.82|5.22|0
1642546800000|2022-01-18 23:00:00|6.96|5.36|6.91|5.31|6.99|5.39|6.8|5.2|0
1642547100000|2022-01-18 23:05:00|6.93|5.33|6.88|5.28|6.93|5.33|6.84|5.24|0
1642547400000|2022-01-18 23:10:00|6.89|5.29|6.98|5.38|7.03|5.43|6.87|5.27|0
1642547700000|2022-01-18 23:15:00|6.97|5.37|6.72|5.12|6.97|5.37|6.72|5.12|0
1642548000000|2022-01-18 23:20:00|6.75|5.15|6.78|5.18|6.86|5.26|6.68|5.08|0
1642548300000|2022-01-18 23:25:00|6.79|5.19|6.73|5.13|6.85|5.25|6.73|5.13|0
1642548600000|2022-01-18 23:30:00|6.75|5.15|6.6|5|6.78|5.18|6.53|4.93|0
1642548900000|2022-01-18 23:35:00|6.61|5.01|6.54|4.94|6.61|5.01|6.5|4.9|0
1642549200000|2022-01-18 23:40:00|6.52|4.92|6.5|4.9|6.61|5.01|6.5|4.9|0
1642549500000|2022-01-18 23:45:00|6.51|4.91|6.51|4.91|6.58|4.98|6.51|4.91|0
1642549800000|2022-01-18 23:50:00|6.52|4.92|6.45|4.85|6.52|4.92|6.36|4.76|0
1642550100000|2022-01-18 23:55:00|6.44|4.84|6.33|4.73|6.45|4.85|6.32|4.72|0
1642550400000|2022-01-19 00:00:00|6.35|4.75|6.51|4.91|6.55|4.95|6.33|4.73|0
1642550700000|2022-01-19 00:05:00|6.53|4.93|6.46|4.86|6.58|4.98|6.4|4.8|0
1642551000000|2022-01-19 00:10:00|6.44|4.84|6.28|4.68|6.45|4.85|6.24|4.64|0
1642551300000|2022-01-19 00:15:00|6.26|4.66|6.34|4.74|6.4|4.8|6.25|4.65|0
1642551600000|2022-01-19 00:20:00|6.36|4.76|6.37|4.77|6.44|4.84|6.34|4.74|0
1642551900000|2022-01-19 00:25:00|6.35|4.75|6.31|4.71|6.41|4.81|6.3|4.7|0
1642552200000|2022-01-19 00:30:00|6.29|4.69|6.34|4.74|6.46|4.86|6.29|4.69|0
1642552500000|2022-01-19 00:35:00|6.35|4.75|6.27|4.67|6.35|4.75|6.21|4.61|0
1642552800000|2022-01-19 00:40:00|6.3|4.7|6.21|4.61|6.3|4.7|6.19|4.59|0
1642553100000|2022-01-19 00:45:00|6.22|4.62|6.06|4.46|6.24|4.64|6.06|4.46|0
1642553400000|2022-01-19 00:50:00|6.08|4.48|6.09|4.49|6.14|4.54|6|4.4|0
1642553700000|2022-01-19 00:55:00|6.08|4.48|6.18|4.58|6.2|4.6|6.08|4.48|0
1642554000000|2022-01-19 01:00:00|6.23|4.63|6.28|4.68|6.31|4.71|6.16|4.56|0
1642554300000|2022-01-19 01:05:00|6.29|4.69|6.45|4.85|6.51|4.91|6.22|4.62|0
1642554600000|2022-01-19 01:10:00|6.48|4.88|6.58|4.98|6.65|5.05|6.45|4.85|0
1642554900000|2022-01-19 01:15:00|6.59|4.99|6.55|4.95|6.72|5.12|6.55|4.95|0
1642555200000|2022-01-19 01:20:00|6.54|4.94|6.58|4.98|6.6|5|6.48|4.88|0
1642555500000|2022-01-19 01:25:00|6.59|4.99|6.66|5.06|6.8|5.2|6.59|4.99|0
1642555800000|2022-01-19 01:30:00|6.68|5.08|6.65|5.05|6.84|5.24|6.65|5.05|0
1642556100000|2022-01-19 01:35:00|6.67|5.07|6.63|5.03|6.73|5.13|6.6|5|0
1642556400000|2022-01-19 01:40:00|6.64|5.04|6.5|4.9|6.73|5.13|6.5|4.9|0
1642556700000|2022-01-19 01:45:00|6.52|4.92|6.3|4.7|6.67|5.07|6.25|4.65|0
1642557000000|2022-01-19 01:50:00|6.29|4.69|6.21|4.61|6.38|4.78|6.21|4.61|0
1642557300000|2022-01-19 01:55:00|6.22|4.62|6.21|4.61|6.25|4.65|6.16|4.56|0
1642557600000|2022-01-19 02:00:00|6.23|4.63|6.3|4.7|6.32|4.72|6.15|4.55|0
1642557900000|2022-01-19 02:05:00|6.31|4.71|6.38|4.78|6.46|4.86|6.31|4.71|0
1642558200000|2022-01-19 02:10:00|6.36|4.76|6.54|4.94|6.54|4.94|6.35|4.75|0
1642558500000|2022-01-19 02:15:00|6.55|4.95|6.58|4.98|6.65|5.05|6.53|4.93|0
1642558800000|2022-01-19 02:20:00|6.59|4.99|6.51|4.91|6.59|4.99|6.47|4.87|0
1642559100000|2022-01-19 02:25:00|6.52|4.92|6.56|4.96|6.62|5.02|6.51|4.91|0
1642559400000|2022-01-19 02:30:00|6.55|4.95|6.43|4.83|6.59|4.99|6.42|4.82|0
1642559700000|2022-01-19 02:35:00|6.42|4.82|6.28|4.68|6.46|4.86|6.24|4.64|0
1642560000000|2022-01-19 02:40:00|6.29|4.69|6.08|4.48|6.33|4.73|6.05|4.45|0
1642560300000|2022-01-19 02:45:00|6.07|4.47|5.84|4.24|6.1|4.5|5.8|4.2|0
1642560600000|2022-01-19 02:50:00|5.83|4.23|5.75|4.15|5.96|4.36|5.6|4|0
1642560900000|2022-01-19 02:55:00|5.76|4.16|5.86|4.26|5.92|4.32|5.75|4.15|0
1642561200000|2022-01-19 03:00:00|5.87|4.27|5.79|4.19|5.89|4.29|5.75|4.15|0
1642561500000|2022-01-19 03:05:00|5.81|4.21|5.65|4.05|5.85|4.25|5.63|4.03|0
1642561800000|2022-01-19 03:10:00|5.62|4.02|5.66|4.06|5.77|4.17|5.62|4.02|0
1642562100000|2022-01-19 03:15:00|5.65|4.05|5.77|4.17|5.86|4.26|5.62|4.02|0
1642562400000|2022-01-19 03:20:00|5.75|4.15|5.54|3.94|5.77|4.17|5.52|3.92|0
1642562700000|2022-01-19 03:25:00|5.53|3.93|5.57|3.97|5.57|3.97|5.48|3.88|0
1642563000000|2022-01-19 03:30:00|5.55|3.95|5.25|3.65|5.67|4.07|5.25|3.65|0
1642563300000|2022-01-19 03:35:00|5.26|3.66|5.32|3.72|5.35|3.75|5.24|3.64|0
1642563600000|2022-01-19 03:40:00|5.33|3.73|5.31|3.71|5.34|3.74|5.17|3.57|0
1642563900000|2022-01-19 03:45:00|5.3|3.7|5.24|3.64|5.31|3.71|5.21|3.61|0
1642564200000|2022-01-19 03:50:00|5.23|3.63|5.29|3.69|5.3|3.7|5.2|3.6|0
1642564500000|2022-01-19 03:55:00|5.3|3.7|5.29|3.69|5.32|3.72|5.25|3.65|0
1642564800000|2022-01-19 04:00:00|5.3|3.7|5.39|3.79|5.41|3.81|5.28|3.68|0
1642565100000|2022-01-19 04:05:00|5.38|3.78|5.32|3.72|5.4|3.8|5.32|3.72|0
1642565400000|2022-01-19 04:10:00|5.35|3.75|5.27|3.67|5.36|3.76|5.24|3.64|0
1642565700000|2022-01-19 04:15:00|5.28|3.68|5.17|3.57|5.28|3.68|5.17|3.57|0
1642566000000|2022-01-19 04:20:00|5.18|3.58|5.2|3.6|5.23|3.63|5.18|3.58|0
1642566300000|2022-01-19 04:25:00|5.21|3.61|5.32|3.72|5.33|3.73|5.21|3.61|0
1642566600000|2022-01-19 04:30:00|5.31|3.71|5.35|3.75|5.4|3.8|5.31|3.71|0
1642566900000|2022-01-19 04:35:00|5.34|3.74|5.31|3.71|5.35|3.75|5.3|3.7|0
1642567200000|2022-01-19 04:40:00|5.32|3.72|5.25|3.65|5.32|3.72|5.23|3.63|0
1642567500000|2022-01-19 04:45:00|5.24|3.64|5.21|3.61|5.31|3.71|5.19|3.59|0
1642567800000|2022-01-19 04:50:00|5.19|3.59|5.09|3.49|5.2|3.6|5.06|3.46|0
1642568100000|2022-01-19 04:55:00|5.1|3.5|4.9|3.3|5.13|3.53|4.86|3.26|0
1642568400000|2022-01-19 05:00:00|4.88|3.28|4.89|3.29|4.92|3.32|4.84|3.24|0
1642568700000|2022-01-19 05:05:00|4.88|3.28|4.91|3.31|4.97|3.37|4.86|3.26|0
1642569000000|2022-01-19 05:10:00|4.92|3.32|4.95|3.35|4.96|3.36|4.81|3.21|0
1642569300000|2022-01-19 05:15:00|4.96|3.36|4.89|3.29|4.96|3.36|4.88|3.28|0
1642569600000|2022-01-19 05:20:00|4.88|3.28|4.81|3.21|4.88|3.28|4.76|3.16|0
1642569900000|2022-01-19 05:25:00|4.8|3.2|4.77|3.17|4.85|3.25|4.75|3.15|0
1642570200000|2022-01-19 05:30:00|4.78|3.18|4.77|3.17|4.87|3.27|4.77|3.17|0
1642570500000|2022-01-19 05:35:00|4.76|3.16|4.85|3.25|4.91|3.31|4.76|3.16|0
1642570800000|2022-01-19 05:40:00|4.84|3.24|4.75|3.15|4.85|3.25|4.75|3.15|0
1642571100000|2022-01-19 05:45:00|4.76|3.16|4.74|3.14|4.78|3.18|4.74|3.14|0
1642571400000|2022-01-19 05:50:00|4.75|3.15|4.84|3.24|4.9|3.3|4.74|3.14|0
1642571700000|2022-01-19 05:55:00|4.85|3.25|4.91|3.31|4.93|3.33|4.78|3.18|0
1642572000000|2022-01-19 06:00:00|4.92|3.32|4.99|3.39|5.01|3.41|4.79|3.19|0
1642572300000|2022-01-19 06:05:00|4.98|3.38|5.02|3.42|5.11|3.51|4.96|3.36|0
1642572600000|2022-01-19 06:10:00|5.01|3.41|5.04|3.44|5.12|3.52|5.01|3.41|0
1642572900000|2022-01-19 06:15:00|5.06|3.46|5.07|3.47|5.07|3.47|4.99|3.39|0
1642573200000|2022-01-19 06:20:00|5.06|3.46|5.13|3.53|5.17|3.57|5.06|3.46|0
1642573500000|2022-01-19 06:25:00|5.14|3.54|5.04|3.44|5.17|3.57|5.02|3.42|0
1642573800000|2022-01-19 06:30:00|5.05|3.45|4.87|3.27|5.05|3.45|4.86|3.26|0
1642574100000|2022-01-19 06:35:00|4.88|3.28|5.01|3.41|5.01|3.41|4.85|3.25|0
1642574400000|2022-01-19 06:40:00|4.98|3.38|5.04|3.44|5.12|3.52|4.95|3.35|0
1642574700000|2022-01-19 06:45:00|5.05|3.45|4.74|3.14|5.1|3.5|4.73|3.13|0
1642575000000|2022-01-19 06:50:00|4.73|3.13|4.68|3.08|4.74|3.14|4.68|3.08|0
1642575300000|2022-01-19 06:55:00|4.69|3.09|4.59|2.99|4.72|3.12|4.59|2.99|0
1642575600000|2022-01-19 07:00:00|4.58|2.98|4.58|2.98|4.65|3.05|4.43|2.83|0
1642575900000|2022-01-19 07:05:00|4.59|2.99|4.51|2.91|4.65|3.05|4.44|2.84|0
1642576200000|2022-01-19 07:10:00|4.52|2.92|4.46|2.86|4.52|2.92|4.43|2.83|0
1642576500000|2022-01-19 07:15:00|4.47|2.87|4.54|2.94|4.59|2.99|4.45|2.85|0
1642576800000|2022-01-19 07:20:00|4.53|2.93|4.44|2.84|4.53|2.93|4.43|2.83|0
1642577100000|2022-01-19 07:25:00|4.43|2.83|4.42|2.82|4.48|2.88|4.42|2.82|0
1642577400000|2022-01-19 07:30:00|4.43|2.83|4.52|2.92|4.56|2.96|4.42|2.82|0
1642577700000|2022-01-19 07:35:00|4.51|2.91|4.51|2.91|4.55|2.95|4.45|2.85|0
1642578000000|2022-01-19 07:40:00|4.5|2.9|4.45|2.85|4.58|2.98|4.42|2.82|0
1642578300000|2022-01-19 07:45:00|4.46|2.86|4.4|2.8|4.57|2.97|4.33|2.73|0
1642578600000|2022-01-19 07:50:00|4.41|2.81|5.72|4.12|5.74|4.14|4.38|2.78|0
1642578900000|2022-01-19 07:55:00|5.73|4.13|5.48|3.88|5.73|4.13|5.31|3.71|0
1642579200000|2022-01-19 08:00:00|5.49|3.89|5.42|3.82|5.66|4.06|5.24|3.64|0
1642579500000|2022-01-19 08:05:00|5.31|3.91|5.72|4.32|5.73|4.33|5.31|3.91|0
1642579800000|2022-01-19 08:10:00|5.75|4.35|5.83|4.43|5.95|4.55|5.71|4.31|0
1642580100000|2022-01-19 08:15:00|5.86|4.46|5.96|4.56|5.96|4.56|5.78|4.38|0
1642580400000|2022-01-19 08:20:00|5.99|4.59|5.94|4.54|6.01|4.61|5.72|4.32|0
1642580700000|2022-01-19 08:25:00|5.97|4.57|5.8|4.4|6.01|4.61|5.76|4.36|0
1642581000000|2022-01-19 08:30:00|5.81|4.41|6.07|4.67|6.14|4.74|5.79|4.39|0
1642581300000|2022-01-19 08:35:00|6.06|4.66|6.33|4.93|6.35|4.95|6|4.6|0
1642581600000|2022-01-19 08:40:00|6.32|4.92|6.31|4.91|6.4|5|6.23|4.83|0
1642581900000|2022-01-19 08:45:00|6.32|4.92|6.4|5|6.47|5.07|6.27|4.87|0
1642582200000|2022-01-19 08:50:00|6.39|4.99|6.69|5.29|6.7|5.3|6.35|4.95|0
1642582500000|2022-01-19 08:55:00|6.68|5.28|6.7|5.3|6.74|5.34|6.62|5.22|0
1642582800000|2022-01-19 09:00:00|6.67|5.27|6.71|5.31|6.77|5.37|6.53|5.13|0
1642583100000|2022-01-19 09:05:00|6.73|5.33|6.65|5.25|6.81|5.41|6.63|5.23|0
1642583400000|2022-01-19 09:10:00|6.74|5.34|6.55|5.15|6.74|5.34|6.55|5.15|0
1642583700000|2022-01-19 09:15:00|6.53|5.13|6.8|5.4|6.81|5.41|6.53|5.13|0
1642584000000|2022-01-19 09:20:00|6.78|5.38|5.97|4.57|6.81|5.41|5.96|4.56|0
1642584300000|2022-01-19 09:25:00|5.96|4.56|5.81|4.41|6.01|4.61|5.81|4.41|0
1642584600000|2022-01-19 09:30:00|5.82|4.42|6|4.6|6.01|4.61|5.72|4.32|0
1642584900000|2022-01-19 09:35:00|6.01|4.61|6.11|4.71|6.11|4.71|5.94|4.54|0
1642585200000|2022-01-19 09:40:00|6.1|4.7|6.41|5.01|6.48|5.08|6.09|4.69|0
1642585500000|2022-01-19 09:45:00|6.39|4.99|6.43|5.03|6.54|5.14|6.38|4.98|0
1642585800000|2022-01-19 09:50:00|6.44|5.04|6.73|5.33|6.76|5.36|6.43|5.03|0
1642586100000|2022-01-19 09:55:00|6.75|5.35|6.14|4.74|6.75|5.35|5.89|4.49|0
1642586400000|2022-01-19 10:00:00|6.12|4.72|5.97|4.57|6.14|4.74|5.95|4.55|0
1642586700000|2022-01-19 10:05:00|5.95|4.55|6.03|4.63|6.11|4.71|5.95|4.55|0
1642587000000|2022-01-19 10:10:00|6.04|4.64|5.94|4.54|6.05|4.65|5.91|4.51|0
1642587300000|2022-01-19 10:15:00|5.92|4.52|6.07|4.67|6.07|4.67|5.9|4.5|0
1642587600000|2022-01-19 10:20:00|6.05|4.65|6.06|4.66|6.13|4.73|6|4.6|0
1642587900000|2022-01-19 10:25:00|6.05|4.65|6|4.6|6.08|4.68|5.92|4.52|0
1642588200000|2022-01-19 10:30:00|6.01|4.61|6.1|4.7|6.12|4.72|5.97|4.57|0
1642588500000|2022-01-19 10:35:00|6.11|4.71|6.02|4.62|6.15|4.75|5.99|4.59|0
1642588800000|2022-01-19 10:40:00|6.04|4.64|5.96|4.56|6.11|4.71|5.95|4.55|0
1642589100000|2022-01-19 10:45:00|5.95|4.55|6.04|4.64|6.14|4.74|5.92|4.52|0
1642589400000|2022-01-19 10:50:00|6.05|4.65|5.94|4.54|6.09|4.69|5.9|4.5|0
1642589700000|2022-01-19 10:55:00|5.92|4.52|6.25|4.85|6.25|4.85|5.89|4.49|0
1642590000000|2022-01-19 11:00:00|6.22|4.82|6.36|4.96|6.44|5.04|6.19|4.79|0
1642590300000|2022-01-19 11:05:00|6.34|4.94|6.29|4.89|6.41|5.01|6.25|4.85|0
1642590600000|2022-01-19 11:10:00|6.3|4.9|6.22|4.82|6.34|4.94|6.19|4.79|0
1642590900000|2022-01-19 11:15:00|6.23|4.83|6.1|4.7|6.27|4.87|6.07|4.67|0
1642591200000|2022-01-19 11:20:00|6.07|4.67|5.98|4.58|6.12|4.72|5.9|4.5|0
1642591500000|2022-01-19 11:25:00|5.97|4.57|5.86|4.46|5.99|4.59|5.86|4.46|0
1642591800000|2022-01-19 11:30:00|5.82|4.42|5.88|4.48|5.91|4.51|5.77|4.37|0
1642592100000|2022-01-19 11:35:00|5.89|4.49|6.04|4.64|6.07|4.67|5.89|4.49|0
1642592400000|2022-01-19 11:40:00|6.01|4.61|6.01|4.61|6.11|4.71|6.01|4.61|0
1642592700000|2022-01-19 11:45:00|6|4.6|6.17|4.77|6.17|4.77|5.99|4.59|0
1642593000000|2022-01-19 11:50:00|6.19|4.79|6.29|4.89|6.32|4.92|6.17|4.77|0
1642593300000|2022-01-19 11:55:00|6.28|4.88|6.31|4.91|6.33|4.93|6.2|4.8|0
1642593600000|2022-01-19 12:00:00|6.29|4.89|6.39|4.99|6.4|5|6.29|4.89|0
1642593900000|2022-01-19 12:05:00|6.4|5|6.33|4.93|6.42|5.02|6.31|4.91|0
1642594200000|2022-01-19 12:10:00|6.32|4.92|6.33|4.93|6.42|5.02|6.28|4.88|0
1642594500000|2022-01-19 12:15:00|6.36|4.96|6.18|4.78|6.4|5|6.13|4.73|0
1642594800000|2022-01-19 12:20:00|6.19|4.79|6.18|4.78|6.25|4.85|6.1|4.7|0
1642595100000|2022-01-19 12:25:00|6.17|4.77|6.13|4.73|6.21|4.81|6.13|4.73|0
1642595400000|2022-01-19 12:30:00|6.14|4.74|6.34|4.94|6.36|4.96|6.14|4.74|0
1642595700000|2022-01-19 12:35:00|6.36|4.96|6.04|4.64|6.4|5|6.04|4.64|0
1642596000000|2022-01-19 12:40:00|6.06|4.66|6.06|4.66|6.1|4.7|6|4.6|0
1642596300000|2022-01-19 12:45:00|6.04|4.64|6.23|4.83|6.23|4.83|6.04|4.64|0
1642596600000|2022-01-19 12:50:00|6.22|4.82|6.33|4.93|6.37|4.97|6.22|4.82|0
1642596900000|2022-01-19 12:55:00|6.34|4.94|6.32|4.92|6.37|4.97|6.31|4.91|0
1642597200000|2022-01-19 13:00:00|6.31|4.91|6.43|5.03|6.45|5.05|6.3|4.9|0
1642597500000|2022-01-19 13:05:00|6.42|5.02|6.27|4.87|6.43|5.03|6.03|4.63|0
1642597800000|2022-01-19 13:10:00|6.29|4.89|6.27|4.87|6.34|4.94|6.19|4.79|0
1642598100000|2022-01-19 13:15:00|6.29|4.89|6.27|4.87|6.4|5|6.19|4.79|0
1642598400000|2022-01-19 13:20:00|6.26|4.86|6.37|4.97|6.45|5.05|6.22|4.82|0
1642598700000|2022-01-19 13:25:00|6.38|4.98|6.34|4.94|6.74|5.34|6.29|4.89|0
1642599000000|2022-01-19 13:30:00|6.36|4.96|6.04|4.64|6.36|4.96|6.01|4.61|0
1642599300000|2022-01-19 13:35:00|6.03|4.63|6.13|4.73|6.18|4.78|6.03|4.63|0
1642599600000|2022-01-19 13:40:00|6.12|4.72|5.97|4.57|6.16|4.76|5.97|4.57|0
1642599900000|2022-01-19 13:45:00|5.99|4.59|6.02|4.62|6.04|4.64|5.93|4.53|0
1642600200000|2022-01-19 13:50:00|6.01|4.61|6.02|4.62|6.19|4.79|6.01|4.61|0
1642600500000|2022-01-19 13:55:00|6.04|4.64|6.28|4.88|6.32|4.92|6.04|4.64|0
1642600800000|2022-01-19 14:00:00|6.3|4.9|6.05|4.65|6.31|4.91|6.05|4.65|0
1642601100000|2022-01-19 14:05:00|6.06|4.66|6.08|4.68|6.16|4.76|6.05|4.65|0
1642601400000|2022-01-19 14:10:00|6.06|4.66|5.99|4.59|6.12|4.72|5.99|4.59|0
1642601700000|2022-01-19 14:15:00|6.01|4.61|6.05|4.65|6.07|4.67|5.97|4.57|0
1642602000000|2022-01-19 14:20:00|6.03|4.63|5.95|4.55|6.14|4.74|5.91|4.51|0
1642602300000|2022-01-19 14:25:00|5.91|4.51|5.99|4.59|6.06|4.66|5.91|4.51|0
1642602600000|2022-01-19 14:30:00|5.98|4.58|6.08|4.68|6.58|5.18|5.86|4.46|0
1642602900000|2022-01-19 14:35:00|6.03|4.63|6.86|5.46|7.03|5.63|6.02|4.62|0
1642603200000|2022-01-19 14:40:00|6.88|5.48|6.6|5.2|6.89|5.49|6.16|4.76|0
1642603500000|2022-01-19 14:45:00|6.57|5.17|6.53|5.13|7|5.6|6.4|5|0
1642603800000|2022-01-19 14:50:00|6.55|5.15|6.77|5.37|6.98|5.58|6.28|4.88|0
1642604100000|2022-01-19 14:55:00|6.83|5.43|6.87|5.47|7|5.6|6.71|5.31|0
1642604400000|2022-01-19 15:00:00|6.97|5.57|6.62|5.22|7.01|5.61|6.38|4.98|0
1642604700000|2022-01-19 15:05:00|6.59|5.19|6.14|4.74|6.61|5.21|6.01|4.61|0
1642605000000|2022-01-19 15:10:00|6.12|4.72|6.32|4.92|6.42|5.02|6.04|4.64|0
1642605300000|2022-01-19 15:15:00|6.33|4.93|5.93|4.53|6.39|4.99|5.8|4.4|0
1642605600000|2022-01-19 15:20:00|5.96|4.56|5.61|4.21|6.04|4.64|5.61|4.21|0
1642605900000|2022-01-19 15:25:00|5.65|4.25|6.13|4.73|6.37|4.97|5.14|3.74|0
1642606200000|2022-01-19 15:30:00|6.14|4.74|5.61|4.21|6.31|4.91|5.57|4.17|0
1642606500000|2022-01-19 15:35:00|5.57|4.17|5.47|4.07|5.72|4.32|5.44|4.04|0
1642606800000|2022-01-19 15:40:00|5.46|4.06|5.48|4.08|5.53|4.13|5.38|3.98|0
1642607100000|2022-01-19 15:45:00|5.47|4.07|5.32|3.92|5.57|4.17|5.27|3.87|0
1642607400000|2022-01-19 15:50:00|5.31|3.91|5.55|4.15|5.73|4.33|5.31|3.91|0
1642607700000|2022-01-19 15:55:00|5.49|4.09|5.63|4.23|5.75|4.35|5.42|4.02|0
1642608000000|2022-01-19 16:00:00|5.64|4.24|5.54|4.14|5.78|4.38|5.49|4.09|0
1642608300000|2022-01-19 16:05:00|5.55|4.15|5.49|4.09|5.59|4.19|5.4|4|0
1642608600000|2022-01-19 16:10:00|5.5|4.1|5.11|3.71|5.5|4.1|5.11|3.71|0
1642608900000|2022-01-19 16:15:00|5.13|3.73|5.15|3.75|5.33|3.93|4.98|3.58|0
1642609200000|2022-01-19 16:20:00|5.14|3.74|4.96|3.56|5.23|3.83|4.93|3.53|0
1642609500000|2022-01-19 16:25:00|4.99|3.59|5.28|3.88|5.39|3.99|4.92|3.52|0
1642609800000|2022-01-19 16:30:00|5.31|3.91|5.11|3.71|5.57|4.17|5.05|3.65|0
1642610100000|2022-01-19 16:35:00|5.12|3.72|5.62|4.22|5.64|4.24|4.99|3.59|0
1642610400000|2022-01-19 16:40:00|5.59|4.19|5.55|4.15|5.7|4.3|5.4|4|0
1642610700000|2022-01-19 16:45:00|5.54|4.14|5.84|4.44|5.92|4.52|5.49|4.09|0
1642611000000|2022-01-19 16:50:00|5.83|4.43|6.16|4.76|6.19|4.79|5.43|4.03|0
1642611300000|2022-01-19 16:55:00|6.17|4.77|6.19|4.79|6.26|4.86|6.08|4.68|0
1642611600000|2022-01-19 17:00:00|6.21|4.81|6.33|4.93|6.43|5.03|6.18|4.78|0
1642611900000|2022-01-19 17:05:00|6.34|4.94|6.59|5.19|6.62|5.22|6.31|4.91|0
1642612200000|2022-01-19 17:10:00|6.61|5.21|6.26|4.86|7.18|5.78|6.26|4.86|0
1642612500000|2022-01-19 17:15:00|6.28|4.88|6.09|4.69|6.29|4.89|6.03|4.63|0
1642612800000|2022-01-19 17:20:00|6.11|4.71|6.3|4.9|6.36|4.96|6.06|4.66|0
1642613100000|2022-01-19 17:25:00|6.27|4.87|6.4|5|6.43|5.03|6.22|4.82|0
1642613400000|2022-01-19 17:30:00|6.38|4.98|6.23|4.83|6.48|5.08|6.2|4.8|0
1642613700000|2022-01-19 17:35:00|6.2|4.8|6.02|4.62|6.3|4.9|6.02|4.62|0
1642614000000|2022-01-19 17:40:00|6.04|4.64|5.96|4.56|6.08|4.68|5.85|4.45|0
1642614300000|2022-01-19 17:45:00|5.98|4.58|6.2|4.8|6.35|4.95|5.88|4.48|0
1642614600000|2022-01-19 17:50:00|6.19|4.79|5.95|4.55|6.3|4.9|5.95|4.55|0
1642614900000|2022-01-19 17:55:00|5.96|4.56|6.38|4.98|6.42|5.02|5.96|4.56|0
1642615200000|2022-01-19 18:00:00|6.37|4.97|6.34|4.94|6.42|5.02|5.96|4.56|0
1642615500000|2022-01-19 18:05:00|6.31|4.91|5.8|4.4|6.33|4.93|5.74|4.34|0
1642615800000|2022-01-19 18:10:00|5.82|4.42|5.92|4.52|5.95|4.55|5.78|4.38|0
1642616100000|2022-01-19 18:15:00|5.93|4.53|5.83|4.43|5.99|4.59|5.75|4.35|0
1642616400000|2022-01-19 18:20:00|5.8|4.4|5.64|4.24|5.82|4.42|5.6|4.2|0
1642616700000|2022-01-19 18:25:00|5.68|4.28|5.38|3.98|5.74|4.34|5.37|3.97|0
1642617000000|2022-01-19 18:30:00|5.42|4.02|5.43|4.03|5.56|4.16|5.28|3.88|0
1642617300000|2022-01-19 18:35:00|5.4|4|5.21|3.81|5.4|4|5.18|3.78|0
1642617600000|2022-01-19 18:40:00|5.2|3.8|5.24|3.84|5.27|3.87|5.11|3.71|0
1642617900000|2022-01-19 18:45:00|5.25|3.85|5.15|3.75|5.29|3.89|5.13|3.73|0
1642618200000|2022-01-19 18:50:00|5.14|3.74|5.21|3.81|5.23|3.83|5.01|3.61|0
1642618500000|2022-01-19 18:55:00|5.2|3.8|5.15|3.75|5.34|3.94|5.11|3.71|0
1642618800000|2022-01-19 19:00:00|5.13|3.73|5.05|3.65|5.23|3.83|5|3.6|0
1642619100000|2022-01-19 19:05:00|5.06|3.66|4.67|3.27|5.07|3.67|4.63|3.23|0
1642619400000|2022-01-19 19:10:00|4.68|3.28|4.56|3.16|4.75|3.35|4.51|3.11|0
1642619700000|2022-01-19 19:15:00|4.57|3.17|5|3.6|5.39|3.99|4.12|2.72|0
1642620000000|2022-01-19 19:20:00|4.99|3.59|4.85|3.45|4.99|3.59|4.76|3.36|0
1642620300000|2022-01-19 19:25:00|4.83|3.43|4.68|3.28|4.88|3.48|4.68|3.28|0
1642620600000|2022-01-19 19:30:00|4.7|3.3|4.79|3.39|4.81|3.41|4.62|3.22|0
1642620900000|2022-01-19 19:35:00|4.76|3.36|4.79|3.39|4.94|3.54|4.75|3.35|0
1642621200000|2022-01-19 19:40:00|4.83|3.43|5.15|3.75|5.17|3.77|4.76|3.36|0
1642621500000|2022-01-19 19:45:00|5.18|3.78|4.88|3.48|5.18|3.78|4.83|3.43|0
1642621800000|2022-01-19 19:50:00|4.89|3.49|5.07|3.67|5.09|3.69|4.87|3.47|0
1642622100000|2022-01-19 19:55:00|5.09|3.69|5.06|3.66|5.3|3.9|5.01|3.61|0
1642622400000|2022-01-19 20:00:00|5.08|3.68|4.91|3.51|5.14|3.74|4.85|3.45|0
1642622700000|2022-01-19 20:05:00|4.92|3.52|5.01|3.61|5.18|3.78|4.9|3.5|0
1642623000000|2022-01-19 20:10:00|4.97|3.57|5.35|3.95|5.41|4.01|4.97|3.57|0
1642623300000|2022-01-19 20:15:00|5.34|3.94|5.11|3.71|5.4|4|5.01|3.61|0
1642623600000|2022-01-19 20:20:00|5.12|3.72|5.02|3.62|5.21|3.81|4.98|3.58|0
1642623900000|2022-01-19 20:25:00|5.04|3.64|4.73|3.33|5.12|3.72|4.69|3.29|0
1642624200000|2022-01-19 20:30:00|4.71|3.31|4.47|3.07|4.76|3.36|4.44|3.04|0
1642624500000|2022-01-19 20:35:00|4.48|3.08|4.37|2.97|4.55|3.15|4.35|2.95|0
1642624800000|2022-01-19 20:40:00|4.36|2.96|4.47|3.07|4.58|3.18|4.32|2.92|0
1642625100000|2022-01-19 20:45:00|4.54|3.14|4.39|2.99|4.54|3.14|4.39|2.99|0
1642625400000|2022-01-19 20:50:00|4.3|2.9|4.38|2.98|4.87|3.47|4.1|2.7|0
1642625700000|2022-01-19 20:55:00|4.37|2.97|4.41|3.01|5|3.6|4.12|2.72|0
1642626000000|2022-01-19 21:00:00|4.42|3.02|4.41|3.01|4.6|3.2|4.28|2.88|0
1642626300000|2022-01-19 21:05:00|4.43|3.03|4.42|3.02|4.55|3.15|4.42|3.02|0
1642626600000|2022-01-19 21:10:00|4.44|3.04|4.43|3.03|4.53|3.13|4.42|3.02|0
1642626900000|2022-01-19 21:15:00|4.56|2.96|4.51|2.91|4.61|3.01|4.5|2.9|0
1642627200000|2022-01-19 21:20:00|4.52|2.92|4.41|2.81|4.53|2.93|4.41|2.81|0
1642627500000|2022-01-19 21:25:00|4.4|2.8|4.36|2.76|4.42|2.82|4.26|2.66|0
1642627800000|2022-01-19 21:30:00|4.37|2.77|4.38|2.78|4.42|2.82|4.35|2.75|0
1642628100000|2022-01-19 21:35:00|4.37|2.77|4.34|2.74|4.38|2.78|4.31|2.71|0
1642628400000|2022-01-19 21:40:00|4.35|2.75|4.35|2.75|4.39|2.79|4.31|2.71|0
1642628700000|2022-01-19 21:45:00|4.36|2.76|4.52|2.92|4.52|2.92|4.36|2.76|0
1642629000000|2022-01-19 21:50:00|4.53|2.93|4.55|2.95|4.55|2.95|4.52|2.92|0
1642629300000|2022-01-19 21:55:00|4.56|2.96|4.49|2.89|4.58|2.98|4.48|2.88|0
1642629600000|2022-01-19 22:00:00|4.51|2.91|4.49|2.89|4.51|2.91|4.48|2.88|0
1642629900000|2022-01-19 22:05:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1642630200000|2022-01-19 22:10:00|4.49|2.89|4.48|2.88|4.49|2.89|4.47|2.87|0
1642630500000|2022-01-19 22:15:00|4.47|2.87|4.47|2.87|4.49|2.89|4.47|2.87|0
1642630800000|2022-01-19 22:20:00|4.46|2.86|4.48|2.88|4.48|2.88|4.46|2.86|0
1642631100000|2022-01-19 22:25:00|4.47|2.87|4.47|2.87|4.47|2.87|4.47|2.87|0
1642631700000|2022-01-19 22:35:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1642632000000|2022-01-19 22:40:00|4.47|2.87|4.47|2.87|4.49|2.89|4.47|2.87|0
1642632300000|2022-01-19 22:45:00|4.48|2.88|4.49|2.89|4.5|2.9|4.48|2.88|0
1642632600000|2022-01-19 22:50:00|4.5|2.9|4.5|2.9|4.51|2.91|4.5|2.9|0
1642632900000|2022-01-19 22:55:00|4.49|2.89|4.53|2.93|4.54|2.94|4.49|2.89|0
1642633200000|2022-01-19 23:00:00|4.56|2.96|4.6|3|4.65|3.05|4.53|2.93|0
1642633500000|2022-01-19 23:05:00|4.62|3.02|4.63|3.03|4.67|3.07|4.61|3.01|0
1642633800000|2022-01-19 23:10:00|4.64|3.04|4.52|2.92|4.64|3.04|4.5|2.9|0
1642634100000|2022-01-19 23:15:00|4.53|2.93|4.49|2.89|4.57|2.97|4.44|2.84|0
1642634400000|2022-01-19 23:20:00|4.48|2.88|4.37|2.77|4.5|2.9|4.37|2.77|0
1642634700000|2022-01-19 23:25:00|4.38|2.78|4.36|2.76|4.45|2.85|4.32|2.72|0
1642635000000|2022-01-19 23:30:00|4.35|2.75|4.4|2.8|4.45|2.85|4.35|2.75|0
1642635300000|2022-01-19 23:35:00|4.38|2.78|4.43|2.83|4.43|2.83|4.31|2.71|0
1642635600000|2022-01-19 23:40:00|4.44|2.84|4.46|2.86|4.48|2.88|4.39|2.79|0
1642635900000|2022-01-19 23:45:00|4.47|2.87|4.4|2.8|4.47|2.87|4.38|2.78|0
1642636200000|2022-01-19 23:50:00|4.39|2.79|4.2|2.6|4.39|2.79|4.14|2.54|0
1642636500000|2022-01-19 23:55:00|4.22|2.62|4.16|2.56|4.23|2.63|4.15|2.55|0
1642636800000|2022-01-20 00:00:00|4.17|2.57|4.4|2.8|4.43|2.83|4.17|2.57|0
1642637100000|2022-01-20 00:05:00|4.41|2.81|4.59|2.99|4.61|3.01|4.41|2.81|0
1642637400000|2022-01-20 00:10:00|4.58|2.98|4.68|3.08|4.69|3.09|4.56|2.96|0
1642637700000|2022-01-20 00:15:00|4.66|3.06|4.64|3.04|4.73|3.13|4.62|3.02|0
1642638000000|2022-01-20 00:20:00|4.65|3.05|4.71|3.11|4.72|3.12|4.63|3.03|0
1642638300000|2022-01-20 00:25:00|4.72|3.12|4.72|3.12|4.74|3.14|4.65|3.05|0
1642638600000|2022-01-20 00:30:00|4.71|3.11|4.78|3.18|4.78|3.18|4.64|3.04|0
1642638900000|2022-01-20 00:35:00|4.77|3.17|4.58|2.98|4.77|3.17|4.55|2.95|0
1642639200000|2022-01-20 00:40:00|4.6|3|4.56|2.96|4.63|3.03|4.51|2.91|0
1642639500000|2022-01-20 00:45:00|4.57|2.97|4.49|2.89|4.57|2.97|4.49|2.89|0
1642639800000|2022-01-20 00:50:00|4.48|2.88|4.49|2.89|4.49|2.89|4.38|2.78|0
1642640100000|2022-01-20 00:55:00|4.5|2.9|4.59|2.99|4.61|3.01|4.48|2.88|0
1642640400000|2022-01-20 01:00:00|4.61|3.01|4.62|3.02|4.77|3.17|4.61|3.01|0
1642640700000|2022-01-20 01:05:00|4.6|3|4.64|3.04|4.67|3.07|4.51|2.91|0
1642641000000|2022-01-20 01:10:00|4.65|3.05|4.54|2.94|4.66|3.06|4.54|2.94|0
1642641300000|2022-01-20 01:15:00|4.53|2.93|4.31|2.71|4.53|2.93|4.28|2.68|0
1642641600000|2022-01-20 01:20:00|4.29|2.69|4.32|2.72|4.34|2.74|4.18|2.58|0
1642641900000|2022-01-20 01:25:00|4.33|2.73|4.48|2.88|4.48|2.88|4.26|2.66|0
1642642200000|2022-01-20 01:30:00|4.49|2.89|4.53|2.93|4.55|2.95|4.45|2.85|0
1642642500000|2022-01-20 01:35:00|4.52|2.92|4.55|2.95|4.6|3|4.47|2.87|0
1642642800000|2022-01-20 01:40:00|4.54|2.94|4.51|2.91|4.55|2.95|4.4|2.8|0
1642643100000|2022-01-20 01:45:00|4.52|2.92|4.61|3.01|4.67|3.07|4.52|2.92|0
1642643400000|2022-01-20 01:50:00|4.6|3|4.6|3|4.64|3.04|4.56|2.96|0
1642643700000|2022-01-20 01:55:00|4.61|3.01|4.58|2.98|4.65|3.05|4.56|2.96|0
1642644000000|2022-01-20 02:00:00|4.59|2.99|4.74|3.14|4.75|3.15|4.58|2.98|0
1642644300000|2022-01-20 02:05:00|4.75|3.15|4.71|3.11|4.75|3.15|4.7|3.1|0
1642644600000|2022-01-20 02:10:00|4.72|3.12|4.69|3.09|4.78|3.18|4.69|3.09|0
1642644900000|2022-01-20 02:15:00|4.7|3.1|4.76|3.16|4.8|3.2|4.69|3.09|0
1642645200000|2022-01-20 02:20:00|4.75|3.15|4.73|3.13|4.76|3.16|4.68|3.08|0
1642645500000|2022-01-20 02:25:00|4.74|3.14|4.69|3.09|4.74|3.14|4.68|3.08|0
1642645800000|2022-01-20 02:30:00|4.7|3.1|4.79|3.19|4.8|3.2|4.67|3.07|0
1642646100000|2022-01-20 02:35:00|4.8|3.2|4.81|3.21|4.85|3.25|4.78|3.18|0
1642646400000|2022-01-20 02:40:00|4.8|3.2|4.7|3.1|4.82|3.22|4.7|3.1|0
1642646700000|2022-01-20 02:45:00|4.71|3.11|4.65|3.05|4.71|3.11|4.6|3|0
1642647000000|2022-01-20 02:50:00|4.66|3.06|4.69|3.09|4.71|3.11|4.65|3.05|0
1642647300000|2022-01-20 02:55:00|4.68|3.08|4.66|3.06|4.73|3.13|4.65|3.05|0
1642647600000|2022-01-20 03:00:00|4.64|3.04|4.68|3.08|4.7|3.1|4.63|3.03|0
1642647900000|2022-01-20 03:05:00|4.69|3.09|4.67|3.07|4.7|3.1|4.64|3.04|0
1642648200000|2022-01-20 03:10:00|4.66|3.06|4.65|3.05|4.68|3.08|4.61|3.01|0
1642648500000|2022-01-20 03:15:00|4.66|3.06|4.83|3.23|4.86|3.26|4.64|3.04|0
1642648800000|2022-01-20 03:20:00|4.84|3.24|4.84|3.24|4.88|3.28|4.81|3.21|0
1642649100000|2022-01-20 03:25:00|4.83|3.23|4.78|3.18|4.88|3.28|4.77|3.17|0
1642649400000|2022-01-20 03:30:00|4.77|3.17|4.87|3.27|4.89|3.29|4.77|3.17|0
1642649700000|2022-01-20 03:35:00|4.86|3.26|4.92|3.32|4.92|3.32|4.83|3.23|0
1642650000000|2022-01-20 03:40:00|4.91|3.31|4.98|3.38|4.98|3.38|4.87|3.27|0
1642650300000|2022-01-20 03:45:00|4.99|3.39|5.03|3.43|5.07|3.47|4.99|3.39|0
1642650600000|2022-01-20 03:50:00|5.02|3.42|5.08|3.48|5.08|3.48|4.85|3.25|0
1642650900000|2022-01-20 03:55:00|5.07|3.47|5.03|3.43|5.12|3.52|5|3.4|0
1642651200000|2022-01-20 04:00:00|5.04|3.44|5.15|3.55|5.2|3.6|5.04|3.44|0
1642651500000|2022-01-20 04:05:00|5.14|3.54|5.1|3.5|5.14|3.54|5.08|3.48|0
1642651800000|2022-01-20 04:10:00|5.09|3.49|5.11|3.51|5.13|3.53|5.05|3.45|0
1642652100000|2022-01-20 04:15:00|5.1|3.5|5.01|3.41|5.11|3.51|5|3.4|0
1642652400000|2022-01-20 04:20:00|5.02|3.42|5.05|3.45|5.07|3.47|5|3.4|0
1642652700000|2022-01-20 04:25:00|5.04|3.44|5.03|3.43|5.08|3.48|5.02|3.42|0
1642653000000|2022-01-20 04:30:00|5.02|3.42|5.09|3.49|5.1|3.5|5.01|3.41|0
1642653300000|2022-01-20 04:35:00|5.1|3.5|5.07|3.47|5.1|3.5|5.02|3.42|0
1642653600000|2022-01-20 04:40:00|5.08|3.48|5.03|3.43|5.1|3.5|5.02|3.42|0
1642653900000|2022-01-20 04:45:00|5.04|3.44|5.06|3.46|5.08|3.48|5|3.4|0
1642654200000|2022-01-20 04:50:00|5.07|3.47|5.06|3.46|5.09|3.49|5.06|3.46|0
1642654500000|2022-01-20 04:55:00|5.07|3.47|5.03|3.43|5.08|3.48|5.03|3.43|0
1642654800000|2022-01-20 05:00:00|5.04|3.44|5.14|3.54|5.18|3.58|5.03|3.43|0
1642655100000|2022-01-20 05:05:00|5.15|3.55|5.09|3.49|5.16|3.56|5.08|3.48|0
1642655400000|2022-01-20 05:10:00|5.1|3.5|5.13|3.53|5.14|3.54|5.08|3.48|0
1642655700000|2022-01-20 05:15:00|5.14|3.54|5.11|3.51|5.19|3.59|5.09|3.49|0
1642656000000|2022-01-20 05:20:00|5.1|3.5|5.02|3.42|5.1|3.5|4.98|3.38|0
1642656300000|2022-01-20 05:25:00|5.01|3.41|4.88|3.28|5.01|3.41|4.88|3.28|0
1642656600000|2022-01-20 05:30:00|4.89|3.29|4.94|3.34|4.95|3.35|4.83|3.23|0
1642656900000|2022-01-20 05:35:00|4.93|3.33|4.89|3.29|4.93|3.33|4.86|3.26|0
1642657200000|2022-01-20 05:40:00|4.88|3.28|4.9|3.3|4.94|3.34|4.88|3.28|0
1642657500000|2022-01-20 05:45:00|4.89|3.29|4.87|3.27|4.95|3.35|4.86|3.26|0
1642657800000|2022-01-20 05:50:00|4.86|3.26|4.89|3.29|4.9|3.3|4.86|3.26|0
1642658100000|2022-01-20 05:55:00|4.9|3.3|4.9|3.3|4.99|3.39|4.86|3.26|0
1642658400000|2022-01-20 06:00:00|4.91|3.31|5.01|3.41|5.01|3.41|4.88|3.28|0
1642658700000|2022-01-20 06:05:00|5|3.4|4.96|3.36|5|3.4|4.9|3.3|0
1642659000000|2022-01-20 06:10:00|4.95|3.35|4.98|3.38|5.01|3.41|4.89|3.29|0
1642659300000|2022-01-20 06:15:00|4.97|3.37|4.98|3.38|5.02|3.42|4.93|3.33|0
1642659600000|2022-01-20 06:20:00|4.99|3.39|4.97|3.37|5.02|3.42|4.94|3.34|0
1642659900000|2022-01-20 06:25:00|4.96|3.36|5.06|3.46|5.06|3.46|4.93|3.33|0
1642660200000|2022-01-20 06:30:00|5.07|3.47|5.09|3.49|5.09|3.49|5.02|3.42|0
1642660500000|2022-01-20 06:35:00|5.12|3.52|4.98|3.38|5.19|3.59|4.97|3.37|0
1642660800000|2022-01-20 06:40:00|4.97|3.37|4.89|3.29|5.49|3.89|4.74|3.14|0
1642661100000|2022-01-20 06:45:00|4.9|3.3|5|3.4|5.02|3.42|4.89|3.29|0
1642661400000|2022-01-20 06:50:00|4.99|3.39|5|3.4|5.02|3.42|4.96|3.36|0
1642661700000|2022-01-20 06:55:00|5.01|3.41|5.07|3.47|5.11|3.51|5|3.4|0
1642662000000|2022-01-20 07:00:00|5.05|3.45|4.98|3.38|5.09|3.49|4.97|3.37|0
1642662300000|2022-01-20 07:05:00|4.99|3.39|5.07|3.47|5.07|3.47|4.98|3.38|0
1642662600000|2022-01-20 07:10:00|5.09|3.49|5.14|3.54|5.17|3.57|5.07|3.47|0
1642662900000|2022-01-20 07:15:00|5.11|3.51|5.04|3.44|5.12|3.52|4.99|3.39|0
1642663200000|2022-01-20 07:20:00|5.05|3.45|4.92|3.32|5.06|3.46|4.91|3.31|0
1642663500000|2022-01-20 07:25:00|4.93|3.33|4.89|3.29|4.95|3.35|4.86|3.26|0
1642663800000|2022-01-20 07:30:00|4.88|3.28|4.91|3.31|4.91|3.31|4.8|3.2|0
1642664100000|2022-01-20 07:35:00|4.9|3.3|4.5|2.9|4.93|3.33|4.5|2.9|0
1642664400000|2022-01-20 07:40:00|4.51|2.91|4.68|3.08|4.71|3.11|4.5|2.9|0
1642664700000|2022-01-20 07:45:00|4.69|3.09|4.47|2.87|4.69|3.09|4.46|2.86|0
1642665000000|2022-01-20 07:50:00|4.48|2.88|4.42|2.82|4.48|2.88|4.37|2.77|0
1642665300000|2022-01-20 07:55:00|4.43|2.83|4.37|2.77|4.47|2.87|4.36|2.76|0
1642665600000|2022-01-20 08:00:00|4.38|2.78|4.37|2.77|4.47|2.87|4.37|2.77|0
1642665900000|2022-01-20 08:05:00|4.29|2.89|4.4|3|4.41|3.01|4.22|2.82|0
1642666200000|2022-01-20 08:10:00|4.41|3.01|4.13|2.73|4.43|3.03|4.13|2.73|0
1642666500000|2022-01-20 08:15:00|4.12|2.72|4.04|2.64|4.19|2.79|4.04|2.64|0
1642666800000|2022-01-20 08:20:00|4.02|2.62|3.95|2.55|4.04|2.64|3.9|2.5|0
1642667100000|2022-01-20 08:25:00|3.94|2.54|4.32|2.92|4.34|2.94|3.8|2.4|0
1642667400000|2022-01-20 08:30:00|4.31|2.91|4.46|3.06|4.46|3.06|4.18|2.78|0
1642667700000|2022-01-20 08:35:00|4.44|3.04|4.37|2.97|4.47|3.07|4.37|2.97|0
1642668000000|2022-01-20 08:40:00|4.36|2.96|4.33|2.93|4.45|3.05|4.3|2.9|0
1642668300000|2022-01-20 08:45:00|4.3|2.9|4.16|2.76|4.32|2.92|4.15|2.75|0
1642668600000|2022-01-20 08:50:00|4.21|2.81|4.35|2.95|4.38|2.98|4.18|2.78|0
1642668900000|2022-01-20 08:55:00|4.34|2.94|4.41|3.01|4.42|3.02|4.29|2.89|0
1642669200000|2022-01-20 09:00:00|4.43|3.03|4.34|2.94|4.51|3.11|4.34|2.94|0
1642669500000|2022-01-20 09:05:00|4.33|2.93|4.19|2.79|4.33|2.93|4.17|2.77|0
1642669800000|2022-01-20 09:10:00|4.18|2.78|4.27|2.87|4.27|2.87|4.1|2.7|0
1642670100000|2022-01-20 09:15:00|4.25|2.85|4.14|2.74|4.3|2.9|4.08|2.68|0
1642670400000|2022-01-20 09:20:00|4.13|2.73|4.18|2.78|4.23|2.83|4.11|2.71|0
1642670700000|2022-01-20 09:25:00|4.21|2.81|4.3|2.9|4.35|2.95|4.15|2.75|0
1642671000000|2022-01-20 09:30:00|4.31|2.91|4.49|3.09|4.52|3.12|4.29|2.89|0
1642671300000|2022-01-20 09:35:00|4.51|3.11|4.55|3.15|4.57|3.17|4.44|3.04|0
1642671600000|2022-01-20 09:40:00|4.54|3.14|4.51|3.11|4.61|3.21|4.51|3.11|0
1642671900000|2022-01-20 09:45:00|4.53|3.13|4.19|2.79|4.53|3.13|4.12|2.72|0
1642672200000|2022-01-20 09:50:00|4.18|2.78|4.25|2.85|4.29|2.89|4.15|2.75|0
1642672500000|2022-01-20 09:55:00|4.26|2.86|4.19|2.79|4.29|2.89|4.18|2.78|0
1642672800000|2022-01-20 10:00:00|4.2|2.8|4.24|2.84|4.25|2.85|4.18|2.78|0
1642673100000|2022-01-20 10:05:00|4.22|2.82|4.22|2.82|4.24|2.84|4.12|2.72|0
1642673400000|2022-01-20 10:10:00|4.23|2.83|4.18|2.78|4.26|2.86|4.18|2.78|0
1642673700000|2022-01-20 10:15:00|4.19|2.79|4.28|2.88|4.28|2.88|4.16|2.76|0
1642674000000|2022-01-20 10:20:00|4.27|2.87|4.36|2.96|4.37|2.97|4.23|2.83|0
1642674300000|2022-01-20 10:25:00|4.35|2.95|4.32|2.92|4.36|2.96|4.27|2.87|0
1642674600000|2022-01-20 10:30:00|4.3|2.9|4.23|2.83|4.31|2.91|4.21|2.81|0
1642674900000|2022-01-20 10:35:00|4.21|2.81|4.25|2.85|4.26|2.86|4.18|2.78|0
1642675200000|2022-01-20 10:40:00|4.26|2.86|4.29|2.89|4.31|2.91|4.24|2.84|0
1642675500000|2022-01-20 10:45:00|4.28|2.88|4.3|2.9|4.32|2.92|4.28|2.88|0
1642675800000|2022-01-20 10:50:00|4.29|2.89|4.34|2.94|4.34|2.94|4.28|2.88|0
1642676100000|2022-01-20 10:55:00|4.33|2.93|4.33|2.93|4.35|2.95|4.27|2.87|0
1642676400000|2022-01-20 11:00:00|4.34|2.94|4.43|3.03|4.46|3.06|4.33|2.93|0
1642676700000|2022-01-20 11:05:00|4.46|3.06|4.47|3.07|4.51|3.11|4.45|3.05|0
1642677000000|2022-01-20 11:10:00|4.46|3.06|4.43|3.03|4.51|3.11|4.41|3.01|0
1642677300000|2022-01-20 11:15:00|4.47|3.07|4.57|3.17|4.61|3.21|4.46|3.06|0
1642677600000|2022-01-20 11:20:00|4.58|3.18|4.55|3.15|4.58|3.18|4.51|3.11|0
1642677900000|2022-01-20 11:25:00|4.54|3.14|4.52|3.12|4.6|3.2|4.52|3.12|0
1642678200000|2022-01-20 11:30:00|4.53|3.13|4.42|3.02|4.53|3.13|4.41|3.01|0
1642678500000|2022-01-20 11:35:00|4.43|3.03|4.48|3.08|4.48|3.08|4.42|3.02|0
1642678800000|2022-01-20 11:40:00|4.47|3.07|4.39|2.99|4.48|3.08|4.39|2.99|0
1642679100000|2022-01-20 11:45:00|4.4|3|4.37|2.97|4.4|3|4.28|2.88|0
1642679400000|2022-01-20 11:50:00|4.36|2.96|4.37|2.97|4.46|3.06|4.34|2.94|0
1642679700000|2022-01-20 11:55:00|4.36|2.96|4.46|3.06|4.49|3.09|4.36|2.96|0
1642680000000|2022-01-20 12:00:00|4.45|3.05|4.49|3.09|4.51|3.11|4.34|2.94|0
1642680300000|2022-01-20 12:05:00|4.5|3.1|4.45|3.05|4.5|3.1|4.38|2.98|0
1642680600000|2022-01-20 12:10:00|4.46|3.06|4.42|3.02|4.47|3.07|4.4|3|0
1642680900000|2022-01-20 12:15:00|4.43|3.03|4.36|2.96|4.43|3.03|4.35|2.95|0
1642681200000|2022-01-20 12:20:00|4.35|2.95|4.33|2.93|4.42|3.02|4.31|2.91|0
1642681500000|2022-01-20 12:25:00|4.32|2.92|4.32|2.92|4.35|2.95|4.26|2.86|0
1642681800000|2022-01-20 12:30:00|4.33|2.93|4.19|2.79|4.36|2.96|4.19|2.79|0
1642682100000|2022-01-20 12:35:00|4.18|2.78|4.18|2.78|4.22|2.82|4.15|2.75|0
1642682400000|2022-01-20 12:40:00|4.17|2.77|4.08|2.68|4.17|2.77|4.03|2.63|0
1642682700000|2022-01-20 12:45:00|4.09|2.69|4.15|2.75|4.18|2.78|4.07|2.67|0
1642683000000|2022-01-20 12:50:00|4.14|2.74|4.17|2.77|4.18|2.78|4.11|2.71|0
1642683300000|2022-01-20 12:55:00|4.16|2.76|4.21|2.81|4.24|2.84|4.15|2.75|0
1642683600000|2022-01-20 13:00:00|4.19|2.79|4.19|2.79|4.19|2.79|4.07|2.67|0
1642683900000|2022-01-20 13:05:00|4.18|2.78|4.19|2.79|4.2|2.8|4.13|2.73|0
1642684200000|2022-01-20 13:10:00|4.2|2.8|4.22|2.82|4.22|2.82|4.1|2.7|0
1642684500000|2022-01-20 13:15:00|4.21|2.81|4.15|2.75|4.25|2.85|4.13|2.73|0
1642684800000|2022-01-20 13:20:00|4.14|2.74|4.15|2.75|4.18|2.78|4.12|2.72|0
1642685100000|2022-01-20 13:25:00|4.14|2.74|4.23|2.83|4.24|2.84|4.11|2.71|0
1642685400000|2022-01-20 13:30:00|4.24|2.84|4.45|3.05|4.51|3.11|4.22|2.82|0
1642685700000|2022-01-20 13:35:00|4.44|3.04|4.1|2.7|4.44|3.04|4.07|2.67|0
1642686000000|2022-01-20 13:40:00|4.09|2.69|4.15|2.75|4.16|2.76|4.04|2.64|0
1642686300000|2022-01-20 13:45:00|4.16|2.76|4.19|2.79|4.25|2.85|4.13|2.73|0
1642686600000|2022-01-20 13:50:00|4.2|2.8|4.3|2.9|4.32|2.92|4.2|2.8|0
1642686900000|2022-01-20 13:55:00|4.27|2.87|4.14|2.74|4.28|2.88|4.12|2.72|0
1642687200000|2022-01-20 14:00:00|4.15|2.75|4.16|2.76|4.19|2.79|4.12|2.72|0
1642687500000|2022-01-20 14:05:00|4.15|2.75|4.12|2.72|4.18|2.78|4.08|2.68|0
1642687800000|2022-01-20 14:10:00|4.11|2.71|4.12|2.72|4.19|2.79|4.07|2.67|0
1642688100000|2022-01-20 14:15:00|4.13|2.73|4.12|2.72|4.14|2.74|4.08|2.68|0
1642688400000|2022-01-20 14:20:00|4.11|2.71|4.11|2.71|4.19|2.79|4.1|2.7|0
1642688700000|2022-01-20 14:25:00|4.1|2.7|4.04|2.64|4.1|2.7|3.98|2.58|0
1642689000000|2022-01-20 14:30:00|4.05|2.65|4.3|2.9|4.52|3.12|4|2.6|0
1642689300000|2022-01-20 14:35:00|4.27|2.87|4.21|2.81|4.35|2.95|4.08|2.68|0
1642689600000|2022-01-20 14:40:00|4.18|2.78|4.7|3.3|4.7|3.3|4.09|2.69|0
1642689900000|2022-01-20 14:45:00|4.68|3.28|4.35|2.95|4.76|3.36|4.16|2.76|0
1642690200000|2022-01-20 14:50:00|4.3|2.9|4.54|3.14|4.65|3.25|4.24|2.84|0
1642690500000|2022-01-20 14:55:00|4.55|3.15|4.81|3.41|4.94|3.54|4.48|3.08|0
1642690800000|2022-01-20 15:00:00|4.9|3.5|4.7|3.3|4.93|3.53|4.62|3.22|0
1642691100000|2022-01-20 15:05:00|4.71|3.31|4.57|3.17|4.73|3.33|4.37|2.97|0
1642691400000|2022-01-20 15:10:00|4.56|3.16|4.47|3.07|4.68|3.28|4.34|2.94|0
1642691700000|2022-01-20 15:15:00|4.5|3.1|4.2|2.8|4.61|3.21|4.19|2.79|0
1642692000000|2022-01-20 15:20:00|4.21|2.81|4.49|3.09|4.5|3.1|4.2|2.8|0
1642692300000|2022-01-20 15:25:00|4.5|3.1|4.58|3.18|4.6|3.2|4.34|2.94|0
1642692600000|2022-01-20 15:30:00|4.57|3.17|4.88|3.48|5.07|3.67|4.57|3.17|0
1642692900000|2022-01-20 15:35:00|4.89|3.49|4.94|3.54|5.03|3.63|4.83|3.43|0
1642693200000|2022-01-20 15:40:00|4.93|3.53|4.94|3.54|5.09|3.69|4.92|3.52|0
1642693500000|2022-01-20 15:45:00|4.98|3.58|5.17|3.77|5.71|4.31|4.93|3.53|0
1642693800000|2022-01-20 15:50:00|5.19|3.79|5.27|3.87|5.31|3.91|5.13|3.73|0
1642694100000|2022-01-20 15:55:00|5.26|3.86|5.18|3.78|5.26|3.86|5.08|3.68|0
1642694400000|2022-01-20 16:00:00|5.19|3.79|5.38|3.98|5.5|4.1|5.19|3.79|0
1642694700000|2022-01-20 16:05:00|5.39|3.99|5.28|3.88|5.39|3.99|5.23|3.83|0
1642695000000|2022-01-20 16:10:00|5.29|3.89|5.03|3.63|5.29|3.89|4.95|3.55|0
1642695300000|2022-01-20 16:15:00|5.05|3.65|5.09|3.69|5.16|3.76|4.94|3.54|0
1642695600000|2022-01-20 16:20:00|5.08|3.68|4.93|3.53|5.08|3.68|4.82|3.42|0
1642695900000|2022-01-20 16:25:00|4.9|3.5|4.97|3.57|5.09|3.69|4.88|3.48|0
1642696200000|2022-01-20 16:30:00|5|3.6|5.01|3.61|5.06|3.66|4.96|3.56|0
1642696500000|2022-01-20 16:35:00|5.03|3.63|5.01|3.61|5.06|3.66|4.89|3.49|0
1642696800000|2022-01-20 16:40:00|5.02|3.62|4.53|3.13|5.02|3.62|4.52|3.12|0
1642697100000|2022-01-20 16:45:00|4.54|3.14|4.68|3.28|4.77|3.37|4.53|3.13|0
1642697400000|2022-01-20 16:50:00|4.71|3.31|5.2|3.8|5.41|4.01|4.71|3.31|0
1642697700000|2022-01-20 16:55:00|5.21|3.81|5.23|3.83|5.41|4.01|5.16|3.76|0
1642698000000|2022-01-20 17:00:00|5.26|3.86|5.24|3.84|5.4|4|5.2|3.8|0
1642698300000|2022-01-20 17:05:00|5.25|3.85|5.08|3.68|5.26|3.86|5.06|3.66|0
1642698600000|2022-01-20 17:10:00|5.07|3.67|5.16|3.76|5.18|3.78|5.03|3.63|0
1642698900000|2022-01-20 17:15:00|5.15|3.75|4.94|3.54|5.15|3.75|4.94|3.54|0
1642699200000|2022-01-20 17:20:00|4.93|3.53|5.09|3.69|5.1|3.7|4.91|3.51|0
1642699500000|2022-01-20 17:25:00|5.08|3.68|5.22|3.82|5.22|3.82|4.94|3.54|0
1642699800000|2022-01-20 17:30:00|5.2|3.8|5.34|3.94|5.35|3.95|5.2|3.8|0
1642700100000|2022-01-20 17:35:00|5.32|3.92|5.23|3.83|5.36|3.96|5.16|3.76|0
1642700400000|2022-01-20 17:40:00|5.24|3.84|5.3|3.9|5.36|3.96|5.2|3.8|0
1642700700000|2022-01-20 17:45:00|5.29|3.89|5.16|3.76|5.29|3.89|5.11|3.71|0
1642701000000|2022-01-20 17:50:00|5.17|3.77|4.89|3.49|5.17|3.77|4.89|3.49|0
1642701300000|2022-01-20 17:55:00|4.88|3.48|4.86|3.46|4.94|3.54|4.78|3.38|0
1642701600000|2022-01-20 18:00:00|4.87|3.47|4.57|3.17|4.87|3.47|4.54|3.14|0
1642701900000|2022-01-20 18:05:00|4.55|3.15|4.43|3.03|4.55|3.15|4.39|2.99|0
1642702200000|2022-01-20 18:10:00|4.4|3|4.57|3.17|4.62|3.22|4.39|2.99|0
1642702500000|2022-01-20 18:15:00|4.56|3.16|4.47|3.07|4.56|3.16|4.29|2.89|0
1642702800000|2022-01-20 18:20:00|4.44|3.04|4.42|3.02|4.54|3.14|4.39|2.99|0
1642703100000|2022-01-20 18:25:00|4.13|2.73|4.78|3.38|4.96|3.56|4.12|2.72|0
1642703400000|2022-01-20 18:30:00|4.79|3.39|4.68|3.28|4.83|3.43|4.63|3.23|0
1642703700000|2022-01-20 18:35:00|4.7|3.3|4.85|3.45|4.86|3.46|4.63|3.23|0
1642704000000|2022-01-20 18:40:00|4.83|3.43|4.81|3.41|4.93|3.53|4.8|3.4|0
1642704300000|2022-01-20 18:45:00|4.82|3.42|4.44|3.04|4.82|3.42|4.33|2.93|0
1642704600000|2022-01-20 18:50:00|4.46|3.06|4.52|3.12|4.56|3.16|4.43|3.03|0
1642704900000|2022-01-20 18:55:00|4.53|3.13|4.28|2.88|4.53|3.13|4.26|2.86|0
1642705200000|2022-01-20 19:00:00|4.29|2.89|4.79|3.39|4.8|3.4|4.29|2.89|0
1642705500000|2022-01-20 19:05:00|4.77|3.37|4.72|3.32|4.8|3.4|4.69|3.29|0
1642705800000|2022-01-20 19:10:00|4.74|3.34|4.13|2.73|4.8|3.4|4.12|2.72|0
1642706100000|2022-01-20 19:15:00|4.12|2.72|4.14|2.74|4.27|2.87|3.98|2.58|0
1642706400000|2022-01-20 19:20:00|4.16|2.76|4.11|2.71|4.22|2.82|4|2.6|0
1642706700000|2022-01-20 19:25:00|4.12|2.72|3.93|2.53|4.14|2.74|3.93|2.53|0
1642707000000|2022-01-20 19:30:00|3.94|2.54|3.79|2.39|3.94|2.54|3.75|2.35|0
1642707300000|2022-01-20 19:35:00|3.84|2.44|4.13|2.73|4.2|2.8|3.62|2.22|0
1642707600000|2022-01-20 19:40:00|4.12|2.72|4|2.6|4.12|2.72|3.97|2.57|0
1642707900000|2022-01-20 19:45:00|4.01|2.61|4.05|2.65|4.12|2.72|3.86|2.46|0
1642708200000|2022-01-20 19:50:00|4.06|2.66|4.06|2.66|4.17|2.77|3.97|2.57|0
1642708500000|2022-01-20 19:55:00|4.05|2.65|3.94|2.54|4.14|2.74|3.92|2.52|0
1642708800000|2022-01-20 20:00:00|3.95|2.55|3.79|2.39|4.14|2.74|3.73|2.33|0
1642709100000|2022-01-20 20:05:00|3.78|2.38|3.93|2.53|3.96|2.56|3.55|2.15|0
1642709400000|2022-01-20 20:10:00|3.94|2.54|3.81|2.41|4.09|2.69|3.79|2.39|0
1642709700000|2022-01-20 20:15:00|3.84|2.44|3.97|2.57|4.01|2.61|3.77|2.37|0
1642710000000|2022-01-20 20:20:00|3.96|2.56|3.88|2.48|3.96|2.56|3.61|2.21|0
1642710300000|2022-01-20 20:25:00|3.91|2.51|4.39|2.99|4.56|3.16|3.74|2.34|0
1642710600000|2022-01-20 20:30:00|4.36|2.96|4.23|2.83|4.41|3.01|4.15|2.75|0
1642710900000|2022-01-20 20:35:00|4.19|2.79|3.92|2.52|4.4|3|3.75|2.35|0
1642711200000|2022-01-20 20:40:00|3.93|2.53|3.78|2.38|4.02|2.62|3.77|2.37|0
1642711500000|2022-01-20 20:45:00|3.77|2.37|3.56|2.16|4.19|2.79|3.48|2.08|0
1642711800000|2022-01-20 20:50:00|3.54|2.14|3.21|1.81|3.74|2.34|3.21|1.81|0
1642712100000|2022-01-20 20:55:00|3.23|1.83|4.2|2.8|4.39|2.99|3.07|1.67|0
1642712400000|2022-01-20 21:00:00|4.18|2.78|3.75|2.35|4.26|2.86|3.72|2.32|0
1642712700000|2022-01-20 21:05:00|3.76|2.36|3.81|2.41|3.98|2.58|3.76|2.36|0
1642713000000|2022-01-20 21:10:00|3.8|2.4|3.72|2.32|3.88|2.48|3.69|2.29|0
1642713300000|2022-01-20 21:15:00|3.81|2.21|3.87|2.27|3.91|2.31|3.75|2.15|0
1642713600000|2022-01-20 21:20:00|3.85|2.25|3.71|2.11|3.87|2.27|3.69|2.09|0
1642713900000|2022-01-20 21:25:00|3.7|2.1|3.49|1.89|3.82|2.22|3.49|1.89|0
1642714200000|2022-01-20 21:30:00|3.46|1.86|3.55|1.95|3.55|1.95|3.38|1.78|0
1642714500000|2022-01-20 21:35:00|3.54|1.94|3.39|1.79|3.55|1.95|3.38|1.78|0
1642714800000|2022-01-20 21:40:00|3.36|1.76|3.24|1.64|3.4|1.8|3.05|1.45|0
1642715100000|2022-01-20 21:45:00|3.22|1.62|3.17|1.57|3.28|1.68|3.17|1.57|0
1642715400000|2022-01-20 21:50:00|3.14|1.54|3.52|1.92|3.52|1.92|3.12|1.52|0
1642715700000|2022-01-20 21:55:00|3.53|1.93|3.52|1.92|3.62|2.02|3.49|1.89|0
1642716000000|2022-01-20 22:00:00|3.53|1.93|3.49|1.89|3.53|1.93|3.46|1.86|0
1642716300000|2022-01-20 22:05:00|3.48|1.88|3.52|1.92|3.52|1.92|3.48|1.88|0
1642716600000|2022-01-20 22:10:00|3.53|1.93|3.54|1.94|3.54|1.94|3.53|1.93|0
1642716900000|2022-01-20 22:15:00|3.55|1.95|3.58|1.98|3.58|1.98|3.55|1.95|0
1642717200000|2022-01-20 22:20:00|3.59|1.99|3.59|1.99|3.6|2|3.58|1.98|0
1642717500000|2022-01-20 22:25:00|3.58|1.98|3.58|1.98|3.6|2|3.58|1.98|0
1642717800000|2022-01-20 22:30:00|3.59|1.99|3.6|2|3.6|2|3.58|1.98|0
1642718100000|2022-01-20 22:35:00|3.59|1.99|3.57|1.97|3.59|1.99|3.57|1.97|0
1642718400000|2022-01-20 22:40:00|3.58|1.98|3.54|1.94|3.58|1.98|3.54|1.94|0
1642718700000|2022-01-20 22:45:00|3.55|1.95|3.55|1.95|3.56|1.96|3.54|1.94|0
1642719000000|2022-01-20 22:50:00|3.56|1.96|3.55|1.95|3.56|1.96|3.53|1.93|0
1642719300000|2022-01-20 22:55:00|3.54|1.94|3.53|1.93|3.55|1.95|3.52|1.92|0
1642719600000|2022-01-20 23:00:00|3.45|1.85|3.68|2.08|3.68|2.08|3.42|1.82|0
1642719900000|2022-01-20 23:05:00|3.7|2.1|3.49|1.89|3.75|2.15|3.49|1.89|0
1642720200000|2022-01-20 23:10:00|3.5|1.9|3.46|1.86|3.6|2|3.42|1.82|0
1642720500000|2022-01-20 23:15:00|3.47|1.87|3.43|1.83|3.53|1.93|3.29|1.69|0
1642720800000|2022-01-20 23:20:00|3.42|1.82|3.49|1.89|3.51|1.91|3.33|1.73|0
1642721100000|2022-01-20 23:25:00|3.5|1.9|3.31|1.71|3.51|1.91|3.31|1.71|0
1642721400000|2022-01-20 23:30:00|3.33|1.73|3.38|1.78|3.43|1.83|3.32|1.72|0
1642721700000|2022-01-20 23:35:00|3.39|1.79|3.56|1.96|3.56|1.96|3.35|1.75|0
1642722000000|2022-01-20 23:40:00|3.55|1.95|3.58|1.98|3.6|2|3.54|1.94|0
1642722300000|2022-01-20 23:45:00|3.59|1.99|3.63|2.03|3.68|2.08|3.59|1.99|0
1642722600000|2022-01-20 23:50:00|3.62|2.02|3.58|1.98|3.65|2.05|3.52|1.92|0
1642722900000|2022-01-20 23:55:00|3.59|1.99|3.66|2.06|3.67|2.07|3.54|1.94|0
1642723200000|2022-01-21 00:00:00|3.67|2.07|3.52|1.92|3.75|2.15|3.47|1.87|0
1642723500000|2022-01-21 00:05:00|3.53|1.93|3.56|1.96|3.61|2.01|3.43|1.83|0
1642723800000|2022-01-21 00:10:00|3.54|1.94|3.59|1.99|3.66|2.06|3.5|1.9|0
1642724100000|2022-01-21 00:15:00|3.6|2|3.57|1.97|3.66|2.06|3.55|1.95|0
1642724400000|2022-01-21 00:20:00|3.55|1.95|3.52|1.92|3.57|1.97|3.42|1.82|0
1642724700000|2022-01-21 00:25:00|3.51|1.91|3.53|1.93|3.61|2.01|3.47|1.87|0
1642725000000|2022-01-21 00:30:00|3.52|1.92|3.52|1.92|3.56|1.96|3.47|1.87|0
1642725300000|2022-01-21 00:35:00|3.53|1.93|3.77|2.17|3.77|2.17|3.48|1.88|0
1642725600000|2022-01-21 00:40:00|3.76|2.16|4.02|2.42|4.02|2.42|3.68|2.08|0
1642725900000|2022-01-21 00:45:00|4.01|2.41|4.19|2.59|4.2|2.6|3.99|2.39|0
1642726200000|2022-01-21 00:50:00|4.2|2.6|4.14|2.54|4.26|2.66|4.11|2.51|0
1642726500000|2022-01-21 00:55:00|4.15|2.55|4.1|2.5|4.21|2.61|4.1|2.5|0
1642726800000|2022-01-21 01:00:00|4.09|2.49|4.16|2.56|4.22|2.62|4.09|2.49|0
1642727100000|2022-01-21 01:05:00|4.15|2.55|3.84|2.24|4.16|2.56|3.82|2.22|0
1642727400000|2022-01-21 01:10:00|3.83|2.23|3.86|2.26|3.89|2.29|3.71|2.11|0
1642727700000|2022-01-21 01:15:00|3.87|2.27|3.83|2.23|3.96|2.36|3.81|2.21|0
1642728000000|2022-01-21 01:20:00|3.82|2.22|4.06|2.46|4.07|2.47|3.82|2.22|0
1642728300000|2022-01-21 01:25:00|4.07|2.47|4.3|2.7|4.32|2.72|4.06|2.46|0
1642728600000|2022-01-21 01:30:00|4.29|2.69|4.27|2.67|4.29|2.69|4.13|2.53|0
1642728900000|2022-01-21 01:35:00|4.26|2.66|4.16|2.56|4.31|2.71|4.11|2.51|0
1642729200000|2022-01-21 01:40:00|4.14|2.54|4.06|2.46|4.23|2.63|4|2.4|0
1642729500000|2022-01-21 01:45:00|4.04|2.44|3.88|2.28|4.05|2.45|3.87|2.27|0
1642729800000|2022-01-21 01:50:00|3.87|2.27|4.41|2.81|4.41|2.81|3.87|2.27|0
1642730100000|2022-01-21 01:55:00|4.43|2.83|4.54|2.94|4.55|2.95|4.35|2.75|0
1642730400000|2022-01-21 02:00:00|4.52|2.92|4.58|2.98|4.63|3.03|4.47|2.87|0
1642730700000|2022-01-21 02:05:00|4.6|3|4.54|2.94|4.7|3.1|4.53|2.93|0
1642731000000|2022-01-21 02:10:00|4.52|2.92|4.5|2.9|4.54|2.94|4.46|2.86|0
1642731300000|2022-01-21 02:15:00|4.51|2.91|4.09|2.49|4.52|2.92|4.08|2.48|0
1642731600000|2022-01-21 02:20:00|4.12|2.52|4.18|2.58|4.2|2.6|4.07|2.47|0
1642731900000|2022-01-21 02:25:00|4.17|2.57|4.13|2.53|4.18|2.58|4.1|2.5|0
1642732200000|2022-01-21 02:30:00|4.12|2.52|4.07|2.47|4.15|2.55|4.07|2.47|0
1642732500000|2022-01-21 02:35:00|4.05|2.45|4|2.4|4.1|2.5|3.92|2.32|0
1642732800000|2022-01-21 02:40:00|3.99|2.39|3.77|2.17|3.99|2.39|3.77|2.17|0
1642733100000|2022-01-21 02:45:00|3.78|2.18|3.5|1.9|3.8|2.2|3.45|1.85|0
1642733400000|2022-01-21 02:50:00|3.52|1.92|3.54|1.94|3.58|1.98|3.44|1.84|0
1642733700000|2022-01-21 02:55:00|3.53|1.93|3.69|2.09|3.69|2.09|3.53|1.93|0
1642734000000|2022-01-21 03:00:00|3.7|2.1|3.67|2.07|3.71|2.11|3.64|2.04|0
1642734300000|2022-01-21 03:05:00|3.68|2.08|3.63|2.03|3.71|2.11|3.61|2.01|0
1642734600000|2022-01-21 03:10:00|3.64|2.04|3.59|1.99|3.66|2.06|3.52|1.92|0
1642734900000|2022-01-21 03:15:00|3.6|2|3.86|2.26|3.87|2.27|3.6|2|0
1642735200000|2022-01-21 03:20:00|3.85|2.25|3.7|2.1|3.89|2.29|3.7|2.1|0
1642735500000|2022-01-21 03:25:00|3.71|2.11|3.79|2.19|3.82|2.22|3.71|2.11|0
1642735800000|2022-01-21 03:30:00|3.77|2.17|3.8|2.2|3.82|2.22|3.7|2.1|0
1642736100000|2022-01-21 03:35:00|3.81|2.21|3.71|2.11|3.81|2.21|3.66|2.06|0
1642736400000|2022-01-21 03:40:00|3.72|2.12|3.79|2.19|3.82|2.22|3.7|2.1|0
1642736700000|2022-01-21 03:45:00|3.77|2.17|3.74|2.14|3.8|2.2|3.72|2.12|0
1642737000000|2022-01-21 03:50:00|3.75|2.15|3.78|2.18|3.79|2.19|3.72|2.12|0
1642737300000|2022-01-21 03:55:00|3.79|2.19|3.88|2.28|3.89|2.29|3.76|2.16|0
1642737600000|2022-01-21 04:00:00|3.89|2.29|4.04|2.44|4.07|2.47|3.89|2.29|0
1642737900000|2022-01-21 04:05:00|4.05|2.45|4.25|2.65|4.25|2.65|4.05|2.45|0
1642738200000|2022-01-21 04:10:00|4.24|2.64|4.17|2.57|4.25|2.65|4.17|2.57|0
1642738500000|2022-01-21 04:15:00|4.15|2.55|4.07|2.47|4.18|2.58|4.03|2.43|0
1642738800000|2022-01-21 04:20:00|4.08|2.48|4.05|2.45|4.13|2.53|4.02|2.42|0
1642739100000|2022-01-21 04:25:00|4.06|2.46|4.11|2.51|4.12|2.52|3.98|2.38|0
1642739400000|2022-01-21 04:30:00|4.1|2.5|4.08|2.48|4.21|2.61|4.08|2.48|0
1642739700000|2022-01-21 04:35:00|4.09|2.49|4.14|2.54|4.16|2.56|4.08|2.48|0
1642740000000|2022-01-21 04:40:00|4.13|2.53|4.04|2.44|4.14|2.54|4.03|2.43|0
1642740300000|2022-01-21 04:45:00|4.05|2.45|3.97|2.37|4.08|2.48|3.93|2.33|0
1642740600000|2022-01-21 04:50:00|3.98|2.38|4|2.4|4.02|2.42|3.93|2.33|0
1642740900000|2022-01-21 04:55:00|3.99|2.39|3.99|2.39|4.08|2.48|3.99|2.39|0
1642741200000|2022-01-21 05:00:00|4|2.4|4.09|2.49|4.11|2.51|3.97|2.37|0
1642741500000|2022-01-21 05:05:00|4.08|2.48|4.14|2.54|4.15|2.55|3.99|2.39|0
1642741800000|2022-01-21 05:10:00|4.13|2.53|4.05|2.45|4.17|2.57|4.04|2.44|0
1642742100000|2022-01-21 05:15:00|4.06|2.46|4.04|2.44|4.07|2.47|3.97|2.37|0
1642742400000|2022-01-21 05:20:00|4.03|2.43|4.14|2.54|4.15|2.55|4.03|2.43|0
1642742700000|2022-01-21 05:25:00|4.12|2.52|4.01|2.41|4.16|2.56|4.01|2.41|0
1642743000000|2022-01-21 05:30:00|4.03|2.43|4.18|2.58|4.21|2.61|4.03|2.43|0
1642743300000|2022-01-21 05:35:00|4.19|2.59|4.24|2.64|4.24|2.64|4.19|2.59|0
1642743600000|2022-01-21 05:40:00|4.23|2.63|4.36|2.76|4.37|2.77|4.2|2.6|0
1642743900000|2022-01-21 05:45:00|4.35|2.75|4.4|2.8|4.47|2.87|4.35|2.75|0
1642744200000|2022-01-21 05:50:00|4.41|2.81|4.39|2.79|4.46|2.86|4.38|2.78|0
1642744500000|2022-01-21 05:55:00|4.4|2.8|4.36|2.76|4.44|2.84|4.28|2.68|0
1642744800000|2022-01-21 06:00:00|4.35|2.75|4.21|2.61|4.35|2.75|4.18|2.58|0
1642745100000|2022-01-21 06:05:00|4.22|2.62|4.2|2.6|4.23|2.63|4.16|2.56|0
1642745400000|2022-01-21 06:10:00|4.22|2.62|4.42|2.82|4.47|2.87|4|2.4|0
1642745700000|2022-01-21 06:15:00|4.43|2.83|4.47|2.87|4.53|2.93|4.41|2.81|0
1642746000000|2022-01-21 06:20:00|4.45|2.85|4.62|3.02|4.64|3.04|4.45|2.85|0
1642746300000|2022-01-21 06:25:00|4.61|3.01|4.56|2.96|4.67|3.07|4.53|2.93|0
1642746600000|2022-01-21 06:30:00|4.63|3.03|4.75|3.15|4.76|3.16|4.55|2.95|0
1642746900000|2022-01-21 06:35:00|4.74|3.14|4.78|3.18|4.79|3.19|4.65|3.05|0
1642747200000|2022-01-21 06:40:00|4.77|3.17|4.76|3.16|4.88|3.28|4.76|3.16|0
1642747500000|2022-01-21 06:45:00|4.77|3.17|4.71|3.11|4.9|3.3|4.71|3.11|0
1642747800000|2022-01-21 06:50:00|4.72|3.12|4.36|2.76|4.72|3.12|4.31|2.71|0
1642748100000|2022-01-21 06:55:00|4.35|2.75|4.43|2.83|4.46|2.86|4.34|2.74|0
1642748400000|2022-01-21 07:00:00|4.4|2.8|4.23|2.63|4.41|2.81|4.23|2.63|0
1642748700000|2022-01-21 07:05:00|4.24|2.64|4.55|2.95|4.57|2.97|4.19|2.59|0
1642749000000|2022-01-21 07:10:00|4.54|2.94|4.64|3.04|4.68|3.08|4.49|2.89|0
1642749300000|2022-01-21 07:15:00|4.66|3.06|4.6|3|4.69|3.09|4.57|2.97|0
1642749600000|2022-01-21 07:20:00|4.61|3.01|4.75|3.15|4.78|3.18|4.58|2.98|0
1642749900000|2022-01-21 07:25:00|4.74|3.14|4.92|3.32|4.93|3.33|4.74|3.14|0
1642750200000|2022-01-21 07:30:00|4.9|3.3|4.43|2.83|4.93|3.33|4.31|2.71|0
1642750500000|2022-01-21 07:35:00|4.42|2.82|4.36|2.76|4.51|2.91|4.34|2.74|0
1642750800000|2022-01-21 07:40:00|4.35|2.75|4.41|2.81|4.48|2.88|4.35|2.75|0
1642751100000|2022-01-21 07:45:00|4.42|2.82|4.48|2.88|4.5|2.9|4.34|2.74|0
1642751400000|2022-01-21 07:50:00|4.49|2.89|4.49|2.89|4.57|2.97|4.48|2.88|0
1642751700000|2022-01-21 07:55:00|4.5|2.9|4.52|2.92|4.52|2.92|4.4|2.8|0
1642752000000|2022-01-21 08:00:00|4.49|2.89|4.22|2.62|4.49|2.89|4.09|2.49|0
1642752300000|2022-01-21 08:05:00|4.11|2.71|4.02|2.62|4.33|2.93|4|2.6|0
1642752600000|2022-01-21 08:10:00|4.03|2.63|3.7|2.3|4.03|2.63|3.7|2.3|0
1642752900000|2022-01-21 08:15:00|3.72|2.32|3.63|2.23|3.79|2.39|3.6|2.2|0
1642753200000|2022-01-21 08:20:00|3.64|2.24|3.71|2.31|3.74|2.34|3.6|2.2|0
1642753500000|2022-01-21 08:25:00|3.7|2.3|3.88|2.48|3.9|2.5|3.68|2.28|0
1642753800000|2022-01-21 08:30:00|3.86|2.46|4|2.6|4.01|2.61|3.78|2.38|0
1642754100000|2022-01-21 08:35:00|3.97|2.57|3.85|2.45|4.06|2.66|3.83|2.43|0
1642754400000|2022-01-21 08:40:00|3.86|2.46|3.8|2.4|3.91|2.51|3.79|2.39|0
1642754700000|2022-01-21 08:45:00|3.81|2.41|3.76|2.36|3.83|2.43|3.62|2.22|0
1642755000000|2022-01-21 08:50:00|3.75|2.35|3.95|2.55|3.96|2.56|3.72|2.32|0
1642755300000|2022-01-21 08:55:00|3.96|2.56|4|2.6|4.02|2.62|3.91|2.51|0
1642755600000|2022-01-21 09:00:00|3.99|2.59|3.92|2.52|4.02|2.62|3.85|2.45|0
1642755900000|2022-01-21 09:05:00|3.93|2.53|3.81|2.41|4.02|2.62|3.78|2.38|0
1642756200000|2022-01-21 09:10:00|3.8|2.4|3.77|2.37|3.83|2.43|3.74|2.34|0
1642756500000|2022-01-21 09:15:00|3.76|2.36|3.91|2.51|3.93|2.53|3.73|2.33|0
1642756800000|2022-01-21 09:20:00|3.94|2.54|4.05|2.65|4.09|2.69|3.91|2.51|0
1642757100000|2022-01-21 09:25:00|4.07|2.67|4.18|2.78|4.18|2.78|4.05|2.65|0
1642757400000|2022-01-21 09:30:00|4.19|2.79|4.02|2.62|4.29|2.89|4.02|2.62|0
1642757700000|2022-01-21 09:35:00|4.03|2.63|3.96|2.56|4.06|2.66|3.91|2.51|0
1642758000000|2022-01-21 09:40:00|3.95|2.55|4.02|2.62|4.08|2.68|3.92|2.52|0
1642758300000|2022-01-21 09:45:00|4.03|2.63|4.09|2.69|4.09|2.69|4.02|2.62|0
1642758600000|2022-01-21 09:50:00|4.08|2.68|4.19|2.79|4.24|2.84|4.07|2.67|0
1642758900000|2022-01-21 09:55:00|4.2|2.8|4.18|2.78|4.24|2.84|4.18|2.78|0
1642759200000|2022-01-21 10:00:00|4.17|2.77|4.09|2.69|4.2|2.8|4.06|2.66|0
1642759500000|2022-01-21 10:05:00|4.08|2.68|4.07|2.67|4.19|2.79|4.07|2.67|0
1642759800000|2022-01-21 10:10:00|4.1|2.7|4.03|2.63|4.12|2.72|4.02|2.62|0
1642760100000|2022-01-21 10:15:00|4.05|2.65|4.28|2.88|4.32|2.92|4.04|2.64|0
1642760400000|2022-01-21 10:20:00|4.27|2.87|3.99|2.59|4.27|2.87|3.98|2.58|0
1642760700000|2022-01-21 10:25:00|4|2.6|4|2.6|4.03|2.63|3.96|2.56|0
1642761000000|2022-01-21 10:30:00|3.99|2.59|3.8|2.4|4|2.6|3.79|2.39|0
1642761300000|2022-01-21 10:35:00|3.81|2.41|3.83|2.43|3.89|2.49|3.8|2.4|0
1642761600000|2022-01-21 10:40:00|3.84|2.44|3.89|2.49|3.89|2.49|3.82|2.42|0
1642761900000|2022-01-21 10:45:00|3.88|2.48|3.82|2.42|3.89|2.49|3.77|2.37|0
1642762200000|2022-01-21 10:50:00|3.83|2.43|3.76|2.36|3.86|2.46|3.76|2.36|0
1642762500000|2022-01-21 10:55:00|3.75|2.35|3.86|2.46|3.86|2.46|3.72|2.32|0
1642762800000|2022-01-21 11:00:00|3.85|2.45|3.76|2.36|3.85|2.45|3.72|2.32|0
1642763100000|2022-01-21 11:05:00|3.75|2.35|3.49|2.09|3.77|2.37|3.44|2.04|0
1642763400000|2022-01-21 11:10:00|3.5|2.1|3.47|2.07|3.55|2.15|3.43|2.03|0
1642763700000|2022-01-21 11:15:00|3.48|2.08|3.31|1.91|3.48|2.08|3.26|1.86|0
1642764000000|2022-01-21 11:20:00|3.32|1.92|3.2|1.8|3.36|1.96|3.2|1.8|0
1642764300000|2022-01-21 11:25:00|3.19|1.79|3.91|2.51|4.11|2.71|3.19|1.79|0
1642764600000|2022-01-21 11:30:00|3.92|2.52|3.82|2.42|3.92|2.52|3.78|2.38|0
1642764900000|2022-01-21 11:35:00|3.81|2.41|4.06|2.66|4.09|2.69|3.81|2.41|0
1642765200000|2022-01-21 11:40:00|4.05|2.65|3.97|2.57|4.05|2.65|3.9|2.5|0
1642765500000|2022-01-21 11:45:00|3.96|2.56|3.69|2.29|3.98|2.58|3.62|2.22|0
1642765800000|2022-01-21 11:50:00|3.68|2.28|3.72|2.32|3.73|2.33|3.64|2.24|0
1642766100000|2022-01-21 11:55:00|3.7|2.3|3.88|2.48|3.93|2.53|3.7|2.3|0
1642766400000|2022-01-21 12:00:00|3.89|2.49|3.69|2.29|3.9|2.5|3.67|2.27|0
1642766700000|2022-01-21 12:05:00|3.68|2.28|3.54|2.14|3.72|2.32|3.5|2.1|0
1642767000000|2022-01-21 12:10:00|3.55|2.15|3.55|2.15|3.56|2.16|3.42|2.02|0
1642767300000|2022-01-21 12:15:00|3.54|2.14|3.69|2.29|3.74|2.34|3.54|2.14|0
1642767600000|2022-01-21 12:20:00|3.71|2.31|3.72|2.32|3.78|2.38|3.7|2.3|0
1642767900000|2022-01-21 12:25:00|3.74|2.34|3.64|2.24|3.74|2.34|3.61|2.21|0
1642768200000|2022-01-21 12:30:00|3.63|2.23|3.46|2.06|3.66|2.26|3.41|2.01|0
1642768500000|2022-01-21 12:35:00|3.45|2.05|3.61|2.21|3.62|2.22|3.44|2.04|0
1642768800000|2022-01-21 12:40:00|3.57|2.17|3.47|2.07|3.57|2.17|3.45|2.05|0
1642769100000|2022-01-21 12:45:00|3.46|2.06|3.46|2.06|3.55|2.15|3.43|2.03|0
1642769400000|2022-01-21 12:50:00|3.47|2.07|3.39|1.99|3.54|2.14|3.39|1.99|0
1642769700000|2022-01-21 12:55:00|3.41|2.01|3.47|2.07|3.48|2.08|3.32|1.92|0
1642770000000|2022-01-21 13:00:00|3.48|2.08|3.38|1.98|3.48|2.08|3.36|1.96|0
1642770300000|2022-01-21 13:05:00|3.39|1.99|3.5|2.1|3.5|2.1|3.39|1.99|0
1642770600000|2022-01-21 13:10:00|3.51|2.11|3.43|2.03|3.52|2.12|3.35|1.95|0
1642770900000|2022-01-21 13:15:00|3.41|2.01|3.52|2.12|3.52|2.12|3.33|1.93|0
1642771200000|2022-01-21 13:20:00|3.54|2.14|3.58|2.18|3.62|2.22|3.5|2.1|0
1642771500000|2022-01-21 13:25:00|3.59|2.19|3.66|2.26|3.73|2.33|3.56|2.16|0
1642771800000|2022-01-21 13:30:00|3.67|2.27|3.52|2.12|3.69|2.29|3.52|2.12|0
1642772100000|2022-01-21 13:35:00|3.51|2.11|3.75|2.35|3.75|2.35|3.51|2.11|0
1642772400000|2022-01-21 13:40:00|3.73|2.33|3.71|2.31|3.77|2.37|3.63|2.23|0
1642772700000|2022-01-21 13:45:00|3.69|2.29|3.64|2.24|3.71|2.31|3.63|2.23|0
1642773000000|2022-01-21 13:50:00|3.66|2.26|3.62|2.22|3.71|2.31|3.6|2.2|0
1642773300000|2022-01-21 13:55:00|3.63|2.23|3.63|2.23|3.65|2.25|3.58|2.18|0
1642773600000|2022-01-21 14:00:00|3.64|2.24|3.59|2.19|3.72|2.32|3.59|2.19|0
1642773900000|2022-01-21 14:05:00|3.58|2.18|3.36|1.96|3.58|2.18|3.33|1.93|0
1642774200000|2022-01-21 14:10:00|3.35|1.95|3.43|2.03|3.43|2.03|3.31|1.91|0
1642774500000|2022-01-21 14:15:00|3.41|2.01|3.39|1.99|3.48|2.08|3.35|1.95|0
1642774800000|2022-01-21 14:20:00|3.38|1.98|3.54|2.14|3.54|2.14|3.35|1.95|0
1642775100000|2022-01-21 14:25:00|3.53|2.13|3.9|2.5|3.91|2.51|3.53|2.13|0
1642775400000|2022-01-21 14:30:00|3.92|2.52|3.77|2.37|4.18|2.78|3.59|2.19|0
1642775700000|2022-01-21 14:35:00|3.78|2.38|3.41|2.01|3.81|2.41|3.37|1.97|0
1642776000000|2022-01-21 14:40:00|3.4|2|3.04|1.64|3.44|2.04|3.03|1.63|0
1642776300000|2022-01-21 14:45:00|3.05|1.65|3.38|1.98|3.56|2.16|3|1.6|0
1642776600000|2022-01-21 14:50:00|3.33|1.93|3.41|2.01|3.56|2.16|3.11|1.71|0
1642776900000|2022-01-21 14:55:00|3.36|1.96|3.4|2|3.48|2.08|3.25|1.85|0
1642777200000|2022-01-21 15:00:00|3.35|1.95|3.36|1.96|3.53|2.13|3.1|1.7|0
1642777500000|2022-01-21 15:05:00|3.38|1.98|3.49|2.09|3.68|2.28|3.36|1.96|0
1642777800000|2022-01-21 15:10:00|3.44|2.04|3.36|1.96|3.44|2.04|3.11|1.71|0
1642778100000|2022-01-21 15:15:00|3.39|1.99|3.34|1.94|3.5|2.1|3.31|1.91|0
1642778400000|2022-01-21 15:20:00|3.35|1.95|3.84|2.44|3.93|2.53|3.04|1.64|0
1642778700000|2022-01-21 15:25:00|3.87|2.47|3.76|2.36|4.35|2.95|3.76|2.36|0
1642779000000|2022-01-21 15:30:00|3.8|2.4|4.57|3.17|4.61|3.21|3.68|2.28|0
1642779300000|2022-01-21 15:35:00|4.55|3.15|3.42|2.02|4.86|3.46|3.41|2.01|0
1642779600000|2022-01-21 15:40:00|3.38|1.98|3.74|2.34|3.74|2.34|3.22|1.82|0
1642779900000|2022-01-21 15:45:00|3.72|2.32|3.96|2.56|4.02|2.62|3.55|2.15|0
1642780200000|2022-01-21 15:50:00|3.95|2.55|3.19|1.79|4.48|3.08|3.19|1.79|0
1642780500000|2022-01-21 15:55:00|3.15|1.75|3.46|2.06|3.48|2.08|3.11|1.71|0
1642780800000|2022-01-21 16:00:00|3.5|2.1|3.34|1.94|3.5|2.1|3.23|1.83|0
1642781100000|2022-01-21 16:05:00|3.36|1.96|3.73|2.33|3.81|2.41|3.34|1.94|0
1642781400000|2022-01-21 16:10:00|3.74|2.34|3.43|2.03|3.75|2.35|3.38|1.98|0
1642781700000|2022-01-21 16:15:00|3.47|2.07|3.5|2.1|3.56|2.16|3.31|1.91|0
1642782000000|2022-01-21 16:20:00|3.49|2.09|3.86|2.46|3.93|2.53|3.41|2.01|0
1642782300000|2022-01-21 16:25:00|3.81|2.41|3.55|2.15|3.83|2.43|3.37|1.97|0
1642782600000|2022-01-21 16:30:00|3.51|2.11|3.37|1.97|3.51|2.11|3.16|1.76|0
1642782900000|2022-01-21 16:35:00|3.42|2.02|2.91|1.51|3.42|2.02|2.89|1.49|0
1642783200000|2022-01-21 16:40:00|2.93|1.53|2.89|1.49|2.97|1.57|2.84|1.44|0
1642783500000|2022-01-21 16:45:00|2.93|1.53|3.5|2.1|3.51|2.11|2.64|1.24|0
1642783800000|2022-01-21 16:50:00|3.52|2.12|3.32|1.92|3.6|2.2|3.28|1.88|0
1642784100000|2022-01-21 16:55:00|3.3|1.9|3.51|2.11|3.55|2.15|3.3|1.9|0
1642784400000|2022-01-21 17:00:00|3.52|2.12|3.47|2.07|3.63|2.23|3.36|1.96|0
1642784700000|2022-01-21 17:05:00|3.45|2.05|3.23|1.83|3.65|2.25|3.2|1.8|0
1642785000000|2022-01-21 17:10:00|3.22|1.82|3.11|1.71|3.26|1.86|2.98|1.58|0
1642785300000|2022-01-21 17:15:00|3.09|1.69|3.01|1.61|3.19|1.79|2.94|1.54|0
1642785600000|2022-01-21 17:20:00|2.98|1.58|3.57|2.17|3.57|2.17|2.94|1.54|0
1642785900000|2022-01-21 17:25:00|3.56|2.16|3.51|2.11|3.73|2.33|3.48|2.08|0
1642786200000|2022-01-21 17:30:00|3.47|2.07|3.56|2.16|3.58|2.18|3.41|2.01|0
1642786500000|2022-01-21 17:35:00|3.55|2.15|3.44|2.04|3.72|2.32|3.28|1.88|0
1642786800000|2022-01-21 17:40:00|3.43|2.03|3.37|1.97|3.58|2.18|3.35|1.95|0
1642787100000|2022-01-21 17:45:00|3.35|1.95|3.2|1.8|3.55|2.15|3.18|1.78|0
1642787400000|2022-01-21 17:50:00|3.21|1.81|3.23|1.83|3.32|1.92|3.16|1.76|0
1642787700000|2022-01-21 17:55:00|3.24|1.84|3.31|1.91|3.39|1.99|3.14|1.74|0
1642788000000|2022-01-21 18:00:00|3.3|1.9|3.27|1.87|3.46|2.06|3.21|1.81|0
1642788300000|2022-01-21 18:05:00|3.26|1.86|3.28|1.88|3.38|1.98|3.23|1.83|0
1642788600000|2022-01-21 18:10:00|3.31|1.91|3.62|2.22|3.68|2.28|3.3|1.9|0
1642788900000|2022-01-21 18:15:00|3.59|2.19|3.3|1.9|3.61|2.21|3.25|1.85|0
1642789200000|2022-01-21 18:20:00|3.29|1.89|3.25|1.85|3.34|1.94|3.06|1.66|0
1642789500000|2022-01-21 18:25:00|3.24|1.84|3.32|1.92|3.41|2.01|3.2|1.8|0
1642789800000|2022-01-21 18:30:00|3.31|1.91|3.44|2.04|3.54|2.14|3.27|1.87|0
1642790100000|2022-01-21 18:35:00|3.45|2.05|3.58|2.18|3.73|2.33|3.36|1.96|0
1642790400000|2022-01-21 18:40:00|3.59|2.19|3.66|2.26|3.77|2.37|3.55|2.15|0
1642790700000|2022-01-21 18:45:00|3.69|2.29|3.56|2.16|3.7|2.3|3.41|2.01|0
1642791000000|2022-01-21 18:50:00|3.59|2.19|3.63|2.23|3.8|2.4|3.52|2.12|0
1642791300000|2022-01-21 18:55:00|3.62|2.22|3.35|1.95|3.65|2.25|3.26|1.86|0
1642791600000|2022-01-21 19:00:00|3.39|1.99|3.45|2.05|3.49|2.09|3.31|1.91|0
1642791900000|2022-01-21 19:05:00|3.44|2.04|3.39|1.99|3.64|2.24|3.39|1.99|0
1642792200000|2022-01-21 19:10:00|3.4|2|3.42|2.02|3.53|2.13|3.36|1.96|0
1642792500000|2022-01-21 19:15:00|3.41|2.01|3.39|1.99|3.55|2.15|3.38|1.98|0
1642792800000|2022-01-21 19:20:00|3.41|2.01|3.55|2.15|3.57|2.17|3.29|1.89|0
1642793100000|2022-01-21 19:25:00|3.54|2.14|3.12|1.72|3.54|2.14|3.1|1.7|0
1642793400000|2022-01-21 19:30:00|3.11|1.71|3.14|1.74|3.19|1.79|3.05|1.65|0
1642793700000|2022-01-21 19:35:00|3.13|1.73|3.27|1.87|3.3|1.9|3.03|1.63|0
1642794000000|2022-01-21 19:40:00|3.3|1.9|3.18|1.78|3.36|1.96|3.15|1.75|0
1642794300000|2022-01-21 19:45:00|3.17|1.77|3.26|1.86|3.28|1.88|3.17|1.77|0
1642794600000|2022-01-21 19:50:00|3.25|1.85|3.06|1.66|3.25|1.85|3.03|1.63|0
1642794900000|2022-01-21 19:55:00|3.04|1.64|2.8|1.4|3.09|1.69|2.8|1.4|0
1642795200000|2022-01-21 20:00:00|2.82|1.42|3.42|2.02|3.45|2.05|2.78|1.38|0
1642795500000|2022-01-21 20:05:00|3.44|2.04|3.42|2.02|3.58|2.18|3.35|1.95|0
1642795800000|2022-01-21 20:10:00|3.4|2|3.65|2.25|3.65|2.25|3.27|1.87|0
1642796100000|2022-01-21 20:15:00|3.63|2.23|3.82|2.42|4|2.6|3.51|2.11|0
1642796400000|2022-01-21 20:20:00|3.77|2.37|3.66|2.26|3.79|2.39|3.54|2.14|0
1642796700000|2022-01-21 20:25:00|3.65|2.25|3.72|2.32|3.73|2.33|3.45|2.05|0
1642797000000|2022-01-21 20:30:00|3.7|2.3|3.84|2.44|4.01|2.61|3.68|2.28|0
1642797300000|2022-01-21 20:35:00|3.87|2.47|4.32|2.92|4.33|2.93|3.84|2.44|0
1642797600000|2022-01-21 20:40:00|4.31|2.91|3.91|2.51|4.72|3.32|3.89|2.49|0
1642797900000|2022-01-21 20:45:00|3.89|2.49|4.08|2.68|4.17|2.77|3.74|2.34|0
1642798200000|2022-01-21 20:50:00|4.06|2.66|3.57|2.17|4.06|2.66|3.55|2.15|0
1642798500000|2022-01-21 20:55:00|3.63|2.23|3.53|2.13|3.93|2.53|3.52|2.12|0
1642798800000|2022-01-21 21:00:00|3.51|2.11|3.54|2.14|3.61|2.21|3.42|2.02|0
1642799100000|2022-01-21 21:05:00|3.55|2.15|3.42|2.02|3.59|2.19|3.4|2|0
1642799400000|2022-01-21 21:10:00|3.43|2.03|3.44|2.04|3.47|2.07|3.35|1.95|0
1643011500000|2022-01-24 08:05:00|3.45|2.05|3.47|2.07|3.48|2.08|3.35|1.95|0
1643011800000|2022-01-24 08:10:00|3.48|2.08|3.44|2.04|3.48|2.08|3.3|1.9|0
1643012100000|2022-01-24 08:15:00|3.42|2.02|3.52|2.12|3.58|2.18|3.42|2.02|0
1643012400000|2022-01-24 08:20:00|3.51|2.11|3.51|2.11|3.58|2.18|3.5|2.1|0
1643012700000|2022-01-24 08:25:00|3.5|2.1|3.52|2.12|3.54|2.14|3.42|2.02|0
1643013000000|2022-01-24 08:30:00|3.54|2.14|3.41|2.01|3.55|2.15|3.41|2.01|0
1643013300000|2022-01-24 08:35:00|3.43|2.03|3.43|2.03|3.45|2.05|3.36|1.96|0
1643013600000|2022-01-24 08:40:00|3.44|2.04|3.29|1.89|3.47|2.07|3.29|1.89|0
1643013900000|2022-01-24 08:45:00|3.3|1.9|3.35|1.95|3.45|2.05|3.27|1.87|0
1643014200000|2022-01-24 08:50:00|3.34|1.94|3.2|1.8|3.35|1.95|3.2|1.8|0
1643014500000|2022-01-24 08:55:00|3.19|1.79|3.14|1.74|3.31|1.91|3.08|1.68|0
1643014800000|2022-01-24 09:00:00|3.13|1.73|3.18|1.78|3.18|1.78|3.11|1.71|0
1643015100000|2022-01-24 09:05:00|3.17|1.77|3.19|1.79|3.25|1.85|3.11|1.71|0
1643015400000|2022-01-24 09:10:00|3.17|1.77|3.14|1.74|3.19|1.79|3.1|1.7|0
1643015700000|2022-01-24 09:15:00|3.15|1.75|3.04|1.64|3.15|1.75|3.03|1.63|0
1643016000000|2022-01-24 09:20:00|3.05|1.65|2.97|1.57|3.05|1.65|2.94|1.54|0
1643016300000|2022-01-24 09:25:00|2.98|1.58|3.27|1.87|3.65|2.25|2.98|1.58|0
1643016600000|2022-01-24 09:30:00|3.26|1.86|3.26|1.86|3.32|1.92|3.25|1.85|0
1643016900000|2022-01-24 09:35:00|3.27|1.87|3.25|1.85|3.34|1.94|3.24|1.84|0
1643017200000|2022-01-24 09:40:00|3.24|1.84|3.24|1.84|3.31|1.91|3.2|1.8|0
1643017500000|2022-01-24 09:45:00|3.22|1.82|3.23|1.83|3.23|1.83|3.13|1.73|0
1643017800000|2022-01-24 09:50:00|3.24|1.84|3.25|1.85|3.34|1.94|3.23|1.83|0
1643018100000|2022-01-24 09:55:00|3.26|1.86|3.24|1.84|3.3|1.9|3.2|1.8|0
1643018400000|2022-01-24 10:00:00|3.22|1.82|3.1|1.7|3.24|1.84|3.08|1.68|0
1643018700000|2022-01-24 10:05:00|3.12|1.72|2.96|1.56|3.15|1.75|2.96|1.56|0
1643019000000|2022-01-24 10:10:00|2.97|1.57|3.45|2.05|3.45|2.05|2.83|1.43|0
1643019300000|2022-01-24 10:15:00|3.44|2.04|3.38|1.98|3.46|2.06|3.32|1.92|0
1643019600000|2022-01-24 10:20:00|3.37|1.97|3.17|1.77|3.46|2.06|3.16|1.76|0
1643019900000|2022-01-24 10:25:00|3.2|1.8|3.15|1.75|3.26|1.86|3.13|1.73|0
1643020200000|2022-01-24 10:30:00|3.14|1.74|3.22|1.82|3.29|1.89|3.08|1.68|0
1643020500000|2022-01-24 10:35:00|3.23|1.83|3.18|1.78|3.25|1.85|3.16|1.76|0
1643020800000|2022-01-24 10:40:00|3.19|1.79|2.99|1.59|3.22|1.82|2.92|1.52|0
1643021100000|2022-01-24 10:45:00|3|1.6|3.01|1.61|3.11|1.71|2.94|1.54|0
1643021400000|2022-01-24 10:50:00|3.03|1.63|3.05|1.65|3.07|1.67|2.96|1.56|0
1643021700000|2022-01-24 10:55:00|3.06|1.66|3.6|2.2|4.01|2.61|3.04|1.64|0
1643022000000|2022-01-24 11:00:00|3.61|2.21|3.61|2.21|3.69|2.29|3.55|2.15|0
1643022300000|2022-01-24 11:05:00|3.62|2.22|3.82|2.42|3.82|2.42|3.61|2.21|0
1643022600000|2022-01-24 11:10:00|3.81|2.41|3.89|2.49|3.89|2.49|3.81|2.41|0
1643022900000|2022-01-24 11:15:00|3.88|2.48|3.62|2.22|3.94|2.54|3.61|2.21|0
1643023200000|2022-01-24 11:20:00|3.63|2.23|3.74|2.34|3.74|2.34|3.59|2.19|0
1643023500000|2022-01-24 11:25:00|3.73|2.33|3.59|2.19|3.8|2.4|3.56|2.16|0
1643023800000|2022-01-24 11:30:00|3.58|2.18|3.59|2.19|3.62|2.22|3.56|2.16|0
1643024100000|2022-01-24 11:35:00|3.58|2.18|3.73|2.33|3.75|2.35|3.54|2.14|0
1643024400000|2022-01-24 11:40:00|3.74|2.34|3.73|2.33|3.83|2.43|3.71|2.31|0
1643024700000|2022-01-24 11:45:00|3.75|2.35|3.88|2.48|3.92|2.52|3.74|2.34|0
1643025000000|2022-01-24 11:50:00|3.89|2.49|3.37|1.97|3.93|2.53|3.34|1.94|0
1643025300000|2022-01-24 11:55:00|3.38|1.98|3.42|2.02|3.43|2.03|3.35|1.95|0
1643025600000|2022-01-24 12:00:00|3.45|2.05|3.21|1.81|3.49|2.09|3.21|1.81|0
1643025900000|2022-01-24 12:05:00|3.22|1.82|3.51|2.11|3.53|2.13|3.15|1.75|0
1643026200000|2022-01-24 12:10:00|3.52|2.12|3.5|2.1|3.57|2.17|3.44|2.04|0
1643026500000|2022-01-24 12:15:00|3.54|2.14|3.51|2.11|3.61|2.21|3.47|2.07|0
1643026800000|2022-01-24 12:20:00|3.5|2.1|3.48|2.08|3.5|2.1|3.36|1.96|0
1643027100000|2022-01-24 12:25:00|3.49|2.09|3.5|2.1|3.58|2.18|3.47|2.07|0
1643027400000|2022-01-24 12:30:00|3.49|2.09|3.36|1.96|3.59|2.19|3.36|1.96|0
1643027700000|2022-01-24 12:35:00|3.39|1.99|3.36|1.96|3.45|2.05|3.34|1.94|0
1643028000000|2022-01-24 12:40:00|3.37|1.97|3.23|1.83|3.37|1.97|3.23|1.83|0
1643028300000|2022-01-24 12:45:00|3.24|1.84|3.29|1.89|3.37|1.97|3.24|1.84|0
1643028600000|2022-01-24 12:50:00|3.3|1.9|3.28|1.88|3.3|1.9|3.21|1.81|0
1643028900000|2022-01-24 12:55:00|3.29|1.89|3.25|1.85|3.35|1.95|3.25|1.85|0
1643029200000|2022-01-24 13:00:00|3.24|1.84|3.59|2.19|3.61|2.21|3.09|1.69|0
1643029500000|2022-01-24 13:05:00|3.6|2.2|3.74|2.34|3.74|2.34|3.58|2.18|0
1643029800000|2022-01-24 13:10:00|3.72|2.32|3.65|2.25|3.74|2.34|3.58|2.18|0
1643030100000|2022-01-24 13:15:00|3.66|2.26|3.49|2.09|3.71|2.31|3.49|2.09|0
1643030400000|2022-01-24 13:20:00|3.51|2.11|3.63|2.23|3.79|2.39|3.46|2.06|0
1643030700000|2022-01-24 13:25:00|3.62|2.22|3.95|2.55|4.05|2.65|3.55|2.15|0
1643031000000|2022-01-24 13:30:00|3.9|2.5|4.06|2.66|4.06|2.66|3.81|2.41|0
1643031300000|2022-01-24 13:35:00|4.09|2.69|3.96|2.56|4.09|2.69|3.81|2.41|0
1643031600000|2022-01-24 13:40:00|3.99|2.59|4.07|2.67|4.13|2.73|3.93|2.53|0
1643031900000|2022-01-24 13:45:00|4.06|2.66|4.11|2.71|4.21|2.81|4.02|2.62|0
1643032200000|2022-01-24 13:50:00|4.08|2.68|4.02|2.62|4.2|2.8|4.02|2.62|0
1643032500000|2022-01-24 13:55:00|4.04|2.64|3.27|1.87|4.07|2.67|3.26|1.86|0
1643032800000|2022-01-24 14:00:00|3.2|1.8|3.77|2.37|4.18|2.78|3.16|1.76|0
1643033100000|2022-01-24 14:05:00|3.79|2.39|3.89|2.49|3.95|2.55|3.46|2.06|0
1643033400000|2022-01-24 14:10:00|3.9|2.5|4.22|2.82|4.24|2.84|3.87|2.47|0
1643033700000|2022-01-24 14:15:00|4.23|2.83|4.17|2.77|4.4|3|4.15|2.75|0
1643034000000|2022-01-24 14:20:00|4.16|2.76|4.12|2.72|4.18|2.78|4|2.6|0
1643034300000|2022-01-24 14:25:00|4.07|2.67|4.18|2.78|4.38|2.98|4.06|2.66|0
1643034600000|2022-01-24 14:30:00|4.22|2.82|4.25|2.85|4.36|2.96|3.89|2.49|0
1643034900000|2022-01-24 14:35:00|4.17|2.77|3.85|2.45|4.17|2.77|3.42|2.02|0
1643035200000|2022-01-24 14:40:00|3.87|2.47|4.5|3.1|4.5|3.1|3.41|2.01|0
1643035500000|2022-01-24 14:45:00|4.46|3.06|3.89|2.49|4.46|3.06|3.81|2.41|0
1643035800000|2022-01-24 14:50:00|3.85|2.45|3.55|2.15|4.88|3.48|3.49|2.09|0
1643036100000|2022-01-24 14:55:00|3.53|2.13|3.88|2.48|4.2|2.8|3.5|2.1|0
1643036400000|2022-01-24 15:00:00|3.84|2.44|4.23|2.83|4.76|3.36|3.84|2.44|0
1643036700000|2022-01-24 15:05:00|4.21|2.81|3.86|2.46|4.38|2.98|3.86|2.46|0
1643037000000|2022-01-24 15:10:00|3.85|2.45|4.62|3.22|5.36|3.96|3.61|2.21|0
1643037300000|2022-01-24 15:15:00|4.64|3.24|4.12|2.72|4.7|3.3|4.12|2.72|0
1643037600000|2022-01-24 15:20:00|4.14|2.74|5.12|3.72|5.12|3.72|4.14|2.74|0
1643037900000|2022-01-24 15:25:00|5.14|3.74|5.13|3.73|5.52|4.12|5.07|3.67|0
1643038200000|2022-01-24 15:30:00|5.14|3.74|3.71|2.31|5.64|4.24|3.66|2.26|0
1643038500000|2022-01-24 15:35:00|3.67|2.27|3.37|1.97|3.89|2.49|3.35|1.95|0
1643038800000|2022-01-24 15:40:00|3.34|1.94|3.1|1.7|3.36|1.96|2.93|1.53|0
1643039100000|2022-01-24 15:45:00|3.09|1.69|2.5|1.1|3.12|1.72|2.5|1.1|0
1643039400000|2022-01-24 15:50:00|2.61|1.21|3.12|1.72|3.5|2.1|2.61|1.21|0
1643039700000|2022-01-24 15:55:00|3.14|1.74|2.85|1.45|3.15|1.75|2.81|1.41|0
1643040000000|2022-01-24 16:00:00|2.84|1.44|2.68|1.28|2.85|1.45|2.64|1.24|0
1643040300000|2022-01-24 16:05:00|2.65|1.25|2.53|1.13|2.65|1.25|2.49|1.09|0
1643040600000|2022-01-24 16:10:00|2.54|1.14|2.81|1.41|2.95|1.55|2.4|1|0
1643040900000|2022-01-24 16:15:00|2.83|1.43|2.86|1.46|2.96|1.56|2.76|1.36|0
1643041200000|2022-01-24 16:20:00|2.87|1.47|2.86|1.46|3.09|1.69|2.83|1.43|0
1643041500000|2022-01-24 16:25:00|2.89|1.49|2.99|1.59|2.99|1.59|2.78|1.38|0
1643041800000|2022-01-24 16:30:00|2.97|1.57|2.96|1.56|3.08|1.68|2.85|1.45|0
1643042100000|2022-01-24 16:35:00|2.95|1.55|3.31|1.91|3.87|2.47|2.67|1.27|0
1643042400000|2022-01-24 16:40:00|3.33|1.93|3.07|1.67|3.34|1.94|3|1.6|0
1643042700000|2022-01-24 16:45:00|3.09|1.69|3.03|1.63|3.51|2.11|3.03|1.63|0
1643043000000|2022-01-24 16:50:00|3|1.6|3.46|2.06|3.48|2.08|3|1.6|0
1643043300000|2022-01-24 16:55:00|3.47|2.07|3.6|2.2|3.6|2.2|3.4|2|0
1643043600000|2022-01-24 17:00:00|3.55|2.15|3.04|1.64|3.6|2.2|3.02|1.62|0
1643043900000|2022-01-24 17:05:00|3.06|1.66|3.02|1.62|3.31|1.91|2.96|1.56|0
1643044200000|2022-01-24 17:10:00|3.05|1.65|3.72|2.32|3.75|2.35|3.03|1.63|0
1643044500000|2022-01-24 17:15:00|3.69|2.29|4.07|2.67|4.12|2.72|3.61|2.21|0
1643044800000|2022-01-24 17:20:00|3.98|2.58|4.11|2.71|4.4|3|3.96|2.56|0
1643045100000|2022-01-24 17:25:00|4.13|2.73|4.14|2.74|4.47|3.07|3.86|2.46|0
1643045400000|2022-01-24 17:30:00|4.13|2.73|4.14|2.74|4.21|2.81|3.96|2.56|0
1643045700000|2022-01-24 17:35:00|4.16|2.76|4.07|2.67|4.16|2.76|3.85|2.45|0
1643046000000|2022-01-24 17:40:00|4.01|2.61|4.17|2.77|4.27|2.87|3.63|2.23|0
1643046300000|2022-01-24 17:45:00|4.2|2.8|4.31|2.91|4.4|3|4.17|2.77|0
1643046600000|2022-01-24 17:50:00|4.28|2.88|4.78|3.38|4.84|3.44|4.09|2.69|0
1643046900000|2022-01-24 17:55:00|4.81|3.41|2.99|1.59|4.81|3.41|2.94|1.54|0
1643047200000|2022-01-24 18:00:00|3.01|1.61|3.1|1.7|3.1|1.7|2.86|1.46|0
1643047500000|2022-01-24 18:05:00|3.09|1.69|3.34|1.94|3.51|2.11|2.98|1.58|0
1643047800000|2022-01-24 18:10:00|3.35|1.95|3.58|2.18|3.58|2.18|3.29|1.89|0
1643048100000|2022-01-24 18:15:00|3.57|2.17|3.06|1.66|3.67|2.27|3.06|1.66|0
1643048400000|2022-01-24 18:20:00|3.03|1.63|2.65|1.25|3.08|1.68|2.65|1.25|0
1643048700000|2022-01-24 18:25:00|2.66|1.26|3.09|1.69|3.09|1.69|2.52|1.12|0
1643049000000|2022-01-24 18:30:00|3.07|1.67|3.1|1.7|3.49|2.09|2.81|1.41|0
1643049300000|2022-01-24 18:35:00|3.08|1.68|3.1|1.7|3.12|1.72|2.77|1.37|0
1643049600000|2022-01-24 18:40:00|3.12|1.72|2.91|1.51|3.12|1.72|2.83|1.43|0
1643049900000|2022-01-24 18:45:00|2.96|1.56|3.39|1.99|3.39|1.99|2.96|1.56|0
1643050200000|2022-01-24 18:50:00|3.4|2|3.53|2.13|3.58|2.18|3.34|1.94|0
1643050500000|2022-01-24 18:55:00|3.55|2.15|2.99|1.59|3.64|2.24|2.75|1.35|0
1643050800000|2022-01-24 19:00:00|3|1.6|2.43|1.03|3.27|1.87|2.39|0.99|0
1643051100000|2022-01-24 19:05:00|2.42|1.02|2.49|1.09|2.56|1.16|2.4|1|0
1643051400000|2022-01-24 19:10:00|2.5|1.1|2.64|1.24|2.67|1.27|2.24|0.84|0
1643051700000|2022-01-24 19:15:00|2.67|1.27|2.36|0.96|2.73|1.33|2.35|0.95|0
1643052000000|2022-01-24 19:20:00|2.32|0.92|2.1|0.7|2.48|1.08|2.1|0.7|0
1643052300000|2022-01-24 19:25:00|2.07|0.67|2.14|0.74|2.22|0.82|2.07|0.67|0
1643052600000|2022-01-24 19:30:00|2.12|0.72|2.13|0.73|2.34|0.94|2.12|0.72|0
1643052900000|2022-01-24 19:35:00|2.16|0.76|2.7|1.3|2.73|1.33|2.06|0.66|0
1643053200000|2022-01-24 19:40:00|2.71|1.31|2.69|1.29|2.78|1.38|2.64|1.24|0
1643053500000|2022-01-24 19:45:00|2.68|1.28|3.28|1.88|3.34|1.94|2.5|1.1|0
1643053800000|2022-01-24 19:50:00|3.31|1.91|2.96|1.56|3.38|1.98|2.72|1.32|0
1643054100000|2022-01-24 19:55:00|2.97|1.57|3.26|1.86|3.29|1.89|2.84|1.44|0
1643054400000|2022-01-24 20:00:00|3.25|1.85|2.25|0.85|3.54|2.14|2.25|0.85|0
1643054700000|2022-01-24 20:05:00|2.21|0.81|2.58|1.18|2.61|1.21|2.21|0.81|0
1643055000000|2022-01-24 20:10:00|2.59|1.19|2.56|1.16|2.83|1.43|2.39|0.99|0
1643055300000|2022-01-24 20:15:00|2.55|1.15|2.39|0.99|2.78|1.38|2.35|0.95|0
1643055600000|2022-01-24 20:20:00|2.41|1.01|2.41|1.01|2.74|1.34|2.39|0.99|0
1643055900000|2022-01-24 20:25:00|2.42|1.02|2.63|1.23|2.67|1.27|2.13|0.73|0
1643056200000|2022-01-24 20:30:00|2.59|1.19|2.48|1.08|3.32|1.92|2.41|1.01|0
1643056500000|2022-01-24 20:35:00|2.49|1.09|2.76|1.36|2.77|1.37|2.46|1.06|0
1643056800000|2022-01-24 20:40:00|2.73|1.33|2.46|1.06|2.79|1.39|2.36|0.96|0
1643057100000|2022-01-24 20:45:00|2.45|1.05|2.79|1.39|2.79|1.39|2.45|1.05|0
1643057400000|2022-01-24 20:50:00|2.8|1.4|2.82|1.42|3.3|1.9|2.79|1.39|0
1643057700000|2022-01-24 20:55:00|2.77|1.37|2.45|1.05|3.13|1.73|2.41|1.01|0
1643058000000|2022-01-24 21:00:00|2.44|1.04|2.45|1.05|2.52|1.12|2.29|0.89|0
1643058300000|2022-01-24 21:05:00|2.44|1.04|2.32|0.92|2.44|1.04|2.3|0.9|0
1643058600000|2022-01-24 21:10:00|2.31|0.91|2.55|1.15|2.6|1.2|2.31|0.91|0
1643058900000|2022-01-24 21:15:00|2.68|1.08|2.68|1.08|2.75|1.15|2.67|1.07|0
1643059200000|2022-01-24 21:20:00|2.69|1.09|2.65|1.05|2.73|1.13|2.64|1.04|0
1643059500000|2022-01-24 21:25:00|2.66|1.06|2.59|0.99|2.66|1.06|2.57|0.97|0
1643059800000|2022-01-24 21:30:00|2.58|0.98|2.59|0.99|2.62|1.02|2.54|0.94|0
1643060100000|2022-01-24 21:35:00|2.58|0.98|2.56|0.96|2.58|0.98|2.55|0.95|0
1643060400000|2022-01-24 21:40:00|2.55|0.95|2.53|0.93|2.59|0.99|2.52|0.92|0
1643060700000|2022-01-24 21:45:00|2.54|0.94|2.63|1.03|2.63|1.03|2.54|0.94|0
1643061000000|2022-01-24 21:50:00|2.62|1.02|2.75|1.15|2.75|1.15|2.62|1.02|0
1643061300000|2022-01-24 21:55:00|2.74|1.14|2.68|1.08|2.75|1.15|2.68|1.08|0
1643061600000|2022-01-24 22:00:00|2.7|1.1|2.67|1.07|2.71|1.11|2.66|1.06|0
1643061900000|2022-01-24 22:05:00|2.66|1.06|2.66|1.06|2.66|1.06|2.65|1.05|0
1643062200000|2022-01-24 22:10:00|2.65|1.05|2.67|1.07|2.68|1.08|2.65|1.05|0
1643062500000|2022-01-24 22:15:00|2.66|1.06|2.66|1.06|2.68|1.08|2.65|1.05|0
1643062800000|2022-01-24 22:20:00|2.65|1.05|2.64|1.04|2.66|1.06|2.64|1.04|0
1643063100000|2022-01-24 22:25:00|2.65|1.05|2.64|1.04|2.65|1.05|2.64|1.04|0
1643063400000|2022-01-24 22:30:00|2.63|1.03|2.62|1.02|2.64|1.04|2.62|1.02|0
1643064000000|2022-01-24 22:40:00|2.61|1.01|2.58|0.98|2.62|1.02|2.58|0.98|0
1643064300000|2022-01-24 22:45:00|2.59|0.99|2.58|0.98|2.59|0.99|2.57|0.97|0
1643064600000|2022-01-24 22:50:00|2.6|1|2.61|1.01|2.62|1.02|2.59|0.99|0
1643064900000|2022-01-24 22:55:00|2.62|1.02|2.61|1.01|2.64|1.04|2.61|1.01|0
1643065200000|2022-01-24 23:00:00|2.57|0.97|2.5|0.9|2.63|1.03|2.5|0.9|0
1643065500000|2022-01-24 23:05:00|2.51|0.91|2.54|0.94|2.62|1.02|2.51|0.91|0
1643065800000|2022-01-24 23:10:00|2.55|0.95|2.61|1.01|2.65|1.05|2.53|0.93|0
1643066100000|2022-01-24 23:15:00|2.62|1.02|2.56|0.96|2.65|1.05|2.53|0.93|0
1643066400000|2022-01-24 23:20:00|2.55|0.95|2.7|1.1|2.79|1.19|2.53|0.93|0
1643066700000|2022-01-24 23:25:00|2.71|1.11|2.58|0.98|2.72|1.12|2.58|0.98|0
1643067000000|2022-01-24 23:30:00|2.59|0.99|2.52|0.92|2.59|0.99|2.45|0.85|0
1643067300000|2022-01-24 23:35:00|2.51|0.91|2.6|1|2.62|1.02|2.51|0.91|0
1643067600000|2022-01-24 23:40:00|2.61|1.01|2.68|1.08|2.68|1.08|2.6|1|0
1643067900000|2022-01-24 23:45:00|2.66|1.06|2.69|1.09|2.72|1.12|2.66|1.06|0
1643068200000|2022-01-24 23:50:00|2.68|1.08|2.75|1.15|2.78|1.18|2.63|1.03|0
1643068500000|2022-01-24 23:55:00|2.76|1.16|2.79|1.19|2.81|1.21|2.7|1.1|0
1643068800000|2022-01-25 00:00:00|2.8|1.2|2.65|1.05|2.85|1.25|2.64|1.04|0
1643069100000|2022-01-25 00:05:00|2.63|1.03|2.5|0.9|2.63|1.03|2.49|0.89|0
1643069400000|2022-01-25 00:10:00|2.49|0.89|2.58|0.98|2.6|1|2.49|0.89|0
1643069700000|2022-01-25 00:15:00|2.59|0.99|2.62|1.02|2.67|1.07|2.57|0.97|0
1643070000000|2022-01-25 00:20:00|2.61|1.01|2.52|0.92|2.62|1.02|2.52|0.92|0
1643070300000|2022-01-25 00:25:00|2.51|0.91|2.52|0.92|2.56|0.96|2.47|0.87|0
1643070600000|2022-01-25 00:30:00|2.53|0.93|2.65|1.05|2.69|1.09|2.53|0.93|0
1643070900000|2022-01-25 00:35:00|2.64|1.04|2.52|0.92|2.64|1.04|2.51|0.91|0
1643071200000|2022-01-25 00:40:00|2.53|0.93|2.48|0.88|2.59|0.99|2.45|0.85|0
1643071500000|2022-01-25 00:45:00|2.49|0.89|2.41|0.81|2.49|0.89|2.41|0.81|0
1643071800000|2022-01-25 00:50:00|2.42|0.82|2.32|0.72|2.42|0.82|2.3|0.7|0
1643072100000|2022-01-25 00:55:00|2.31|0.71|2.18|0.58|2.31|0.71|2.16|0.56|0
1643072400000|2022-01-25 01:00:00|2.21|0.61|2.11|0.51|2.25|0.65|2.1|0.5|0
1643072700000|2022-01-25 01:05:00|2.12|0.52|2.11|0.51|2.21|0.61|2.11|0.51|0
1643073000000|2022-01-25 01:10:00|2.12|0.52|2.02|0.42|2.16|0.56|2.02|0.42|0
1643073300000|2022-01-25 01:15:00|2.03|0.43|2.13|0.53|2.18|0.58|2.03|0.43|0
1643073600000|2022-01-25 01:20:00|2.14|0.54|2.18|0.58|2.21|0.61|2.12|0.52|0
1643073900000|2022-01-25 01:25:00|2.17|0.57|2.23|0.63|2.28|0.68|2.15|0.55|0
1643074200000|2022-01-25 01:30:00|2.22|0.62|2.44|0.84|2.51|0.91|2.13|0.53|0
1643074500000|2022-01-25 01:35:00|2.43|0.83|2.36|0.76|2.43|0.83|2.35|0.75|0
1643074800000|2022-01-25 01:40:00|2.37|0.77|2.57|0.97|2.57|0.97|2.29|0.69|0
1643075100000|2022-01-25 01:45:00|2.55|0.95|2.75|1.15|2.75|1.15|2.53|0.93|0
1643075400000|2022-01-25 01:50:00|2.74|1.14|2.69|1.09|2.77|1.17|2.65|1.05|0
1643075700000|2022-01-25 01:55:00|2.68|1.08|2.69|1.09|2.71|1.11|2.58|0.98|0
1643076000000|2022-01-25 02:00:00|2.67|1.07|2.6|1|2.67|1.07|2.57|0.97|0
1643076300000|2022-01-25 02:05:00|2.61|1.01|2.54|0.94|2.62|1.02|2.54|0.94|0
1643076600000|2022-01-25 02:10:00|2.55|0.95|2.57|0.97|2.64|1.04|2.53|0.93|0
1643076900000|2022-01-25 02:15:00|2.59|0.99|2.52|0.92|2.6|1|2.5|0.9|0
1643077200000|2022-01-25 02:20:00|2.5|0.9|2.49|0.89|2.53|0.93|2.44|0.84|0
1643077500000|2022-01-25 02:25:00|2.48|0.88|2.52|0.92|2.56|0.96|2.48|0.88|0
1643077800000|2022-01-25 02:30:00|2.5|0.9|2.6|1|2.63|1.03|2.5|0.9|0
1643078100000|2022-01-25 02:35:00|2.58|0.98|2.52|0.92|2.61|1.01|2.52|0.92|0
1643078400000|2022-01-25 02:40:00|2.53|0.93|2.48|0.88|2.56|0.96|2.47|0.87|0
1643078700000|2022-01-25 02:45:00|2.47|0.87|2.56|0.96|2.56|0.96|2.47|0.87|0
1643079000000|2022-01-25 02:50:00|2.55|0.95|2.59|0.99|2.61|1.01|2.55|0.95|0
1643079300000|2022-01-25 02:55:00|2.58|0.98|2.67|1.07|2.7|1.1|2.54|0.94|0
1643079600000|2022-01-25 03:00:00|2.66|1.06|2.51|0.91|2.66|1.06|2.51|0.91|0
1643079900000|2022-01-25 03:05:00|2.52|0.92|2.48|0.88|2.53|0.93|2.48|0.88|0
1643080200000|2022-01-25 03:10:00|2.47|0.87|2.39|0.79|2.47|0.87|2.37|0.77|0
1643080500000|2022-01-25 03:15:00|2.41|0.81|2.43|0.83|2.45|0.85|2.36|0.76|0
1643080800000|2022-01-25 03:20:00|2.44|0.84|2.42|0.82|2.45|0.85|2.39|0.79|0
1643081100000|2022-01-25 03:25:00|2.4|0.8|2.42|0.82|2.43|0.83|2.39|0.79|0
1643081400000|2022-01-25 03:30:00|2.43|0.83|2.36|0.76|2.46|0.86|2.36|0.76|0
1643081700000|2022-01-25 03:35:00|2.37|0.77|2.41|0.81|2.42|0.82|2.36|0.76|0
1643082000000|2022-01-25 03:40:00|2.42|0.82|2.46|0.86|2.53|0.93|2.42|0.82|0
1643082300000|2022-01-25 03:45:00|2.45|0.85|2.36|0.76|2.45|0.85|2.36|0.76|0
1643082600000|2022-01-25 03:50:00|2.37|0.77|2.36|0.76|2.38|0.78|2.35|0.75|0
1643082900000|2022-01-25 03:55:00|2.37|0.77|2.37|0.77|2.37|0.77|2.35|0.75|0
1643083200000|2022-01-25 04:00:00|2.36|0.76|2.34|0.74|2.37|0.77|2.34|0.74|0
1643083500000|2022-01-25 04:05:00|2.35|0.75|2.42|0.82|2.43|0.83|2.33|0.73|0
1643083800000|2022-01-25 04:10:00|2.41|0.81|2.37|0.77|2.42|0.82|2.36|0.76|0
1643084100000|2022-01-25 04:15:00|2.36|0.76|2.39|0.79|2.44|0.84|2.36|0.76|0
1643084400000|2022-01-25 04:20:00|2.4|0.8|2.38|0.78|2.4|0.8|2.37|0.77|0
1643084700000|2022-01-25 04:25:00|2.39|0.79|2.38|0.78|2.4|0.8|2.38|0.78|0
1643085000000|2022-01-25 04:30:00|2.37|0.77|2.28|0.68|2.4|0.8|2.28|0.68|0
1643085300000|2022-01-25 04:35:00|2.27|0.67|2.24|0.64|2.29|0.69|2.23|0.63|0
1643085600000|2022-01-25 04:40:00|2.25|0.65|2.23|0.63|2.25|0.65|2.19|0.59|0
1643085900000|2022-01-25 04:45:00|2.21|0.61|2.24|0.64|2.26|0.66|2.21|0.61|0
1643086200000|2022-01-25 04:50:00|2.25|0.65|2.23|0.63|2.25|0.65|2.21|0.61|0
1643086500000|2022-01-25 04:55:00|2.24|0.64|2.27|0.67|2.28|0.68|2.24|0.64|0
1643086800000|2022-01-25 05:00:00|2.26|0.66|2.22|0.62|2.27|0.67|2.16|0.56|0
1643087100000|2022-01-25 05:05:00|2.21|0.61|2.3|0.7|2.32|0.72|2.21|0.61|0
1643087400000|2022-01-25 05:10:00|2.31|0.71|2.33|0.73|2.35|0.75|2.29|0.69|0
1643087700000|2022-01-25 05:15:00|2.32|0.72|2.31|0.71|2.33|0.73|2.28|0.68|0
1643088000000|2022-01-25 05:20:00|2.33|0.73|2.38|0.78|2.39|0.79|2.31|0.71|0
1643088300000|2022-01-25 05:25:00|2.37|0.77|2.34|0.74|2.41|0.81|2.34|0.74|0
1643088600000|2022-01-25 05:30:00|2.35|0.75|2.42|0.82|2.49|0.89|2.33|0.73|0
1643088900000|2022-01-25 05:35:00|2.41|0.81|2.42|0.82|2.44|0.84|2.4|0.8|0
1643089200000|2022-01-25 05:40:00|2.43|0.83|2.61|1.01|2.64|1.04|2.43|0.83|0
1643089500000|2022-01-25 05:45:00|2.62|1.02|2.53|0.93|2.62|1.02|2.42|0.82|0
1643089800000|2022-01-25 05:50:00|2.54|0.94|2.51|0.91|2.55|0.95|2.49|0.89|0
1643090100000|2022-01-25 05:55:00|2.5|0.9|2.5|0.9|2.55|0.95|2.49|0.89|0
1643090400000|2022-01-25 06:00:00|2.52|0.92|2.42|0.82|2.62|1.02|2.42|0.82|0
1643090700000|2022-01-25 06:05:00|2.44|0.84|2.46|0.86|2.52|0.92|2.42|0.82|0
1643091000000|2022-01-25 06:10:00|2.47|0.87|2.42|0.82|2.48|0.88|2.38|0.78|0
1643091300000|2022-01-25 06:15:00|2.41|0.81|2.53|0.93|2.54|0.94|2.39|0.79|0
1643091600000|2022-01-25 06:20:00|2.54|0.94|2.48|0.88|2.58|0.98|2.48|0.88|0
1643091900000|2022-01-25 06:25:00|2.49|0.89|2.45|0.85|2.5|0.9|2.43|0.83|0
1643092200000|2022-01-25 06:30:00|2.44|0.84|2.44|0.84|2.45|0.85|2.39|0.79|0
1643092500000|2022-01-25 06:35:00|2.45|0.85|2.48|0.88|2.52|0.92|2.43|0.83|0
1643092800000|2022-01-25 06:40:00|2.49|0.89|2.47|0.87|2.51|0.91|2.45|0.85|0
1643093100000|2022-01-25 06:45:00|2.48|0.88|2.58|0.98|2.6|1|2.44|0.84|0
1643093400000|2022-01-25 06:50:00|2.59|0.99|2.58|0.98|2.61|1.01|2.54|0.94|0
1643093700000|2022-01-25 06:55:00|2.57|0.97|2.51|0.91|2.59|0.99|2.49|0.89|0
1643094000000|2022-01-25 07:00:00|2.5|0.9|2.44|0.84|2.61|1.01|2.43|0.83|0
1643094300000|2022-01-25 07:05:00|2.45|0.85|2.29|0.69|2.45|0.85|2.27|0.67|0
1643094600000|2022-01-25 07:10:00|2.28|0.68|2.18|0.58|2.33|0.73|2.18|0.58|0
1643094900000|2022-01-25 07:15:00|2.19|0.59|2.17|0.57|2.23|0.63|2.1|0.5|0
1643095200000|2022-01-25 07:20:00|2.16|0.56|3.49|1.89|3.59|1.99|2.12|0.52|0
1643095500000|2022-01-25 07:25:00|3.5|1.9|3.65|2.05|3.68|2.08|3.5|1.9|0
1643095800000|2022-01-25 07:30:00|3.63|2.03|3.62|2.02|3.78|2.18|3.61|2.01|0
1643096100000|2022-01-25 07:35:00|3.64|2.04|3.8|2.2|3.84|2.24|3.63|2.03|0
1643096400000|2022-01-25 07:40:00|3.83|2.23|3.82|2.22|3.91|2.31|3.77|2.17|0
1643096700000|2022-01-25 07:45:00|3.83|2.23|3.94|2.34|3.95|2.35|3.8|2.2|0
1643097000000|2022-01-25 07:50:00|3.93|2.33|4.01|2.41|4.04|2.44|3.89|2.29|0
1643097300000|2022-01-25 07:55:00|4.02|2.42|4.08|2.48|4.08|2.48|3.91|2.31|0
1643097600000|2022-01-25 08:00:00|4.09|2.49|3.87|2.27|4.12|2.52|3.87|2.27|0
1643097900000|2022-01-25 08:05:00|3.76|2.36|3.67|2.27|3.84|2.44|3.54|2.14|0
1643098200000|2022-01-25 08:10:00|3.7|2.3|4|2.6|4.02|2.62|3.64|2.24|0
1643098500000|2022-01-25 08:15:00|4.01|2.61|3.14|1.74|4.02|2.62|3.06|1.66|0
1643098800000|2022-01-25 08:20:00|3.15|1.75|2.93|1.53|3.18|1.78|2.91|1.51|0
1643099100000|2022-01-25 08:25:00|2.95|1.55|2.76|1.36|2.97|1.57|2.73|1.33|0
1643099400000|2022-01-25 08:30:00|2.77|1.37|3.7|2.3|3.7|2.3|2.76|1.36|0
1643099700000|2022-01-25 08:35:00|3.69|2.29|3.84|2.44|3.89|2.49|3.65|2.25|0
1643100000000|2022-01-25 08:40:00|3.83|2.43|3.82|2.42|3.86|2.46|3.74|2.34|0
1643100300000|2022-01-25 08:45:00|3.8|2.4|3.84|2.44|3.86|2.46|3.7|2.3|0
1643100600000|2022-01-25 08:50:00|3.82|2.42|3.76|2.36|4.05|2.65|3.76|2.36|0
1643100900000|2022-01-25 08:55:00|3.78|2.38|3.64|2.24|3.82|2.42|3.63|2.23|0
1643101200000|2022-01-25 09:00:00|3.65|2.25|3.61|2.21|3.69|2.29|3.51|2.11|0
1643101500000|2022-01-25 09:05:00|3.59|2.19|3.76|2.36|3.76|2.36|3.55|2.15|0
1643101800000|2022-01-25 09:10:00|3.75|2.35|3.68|2.28|3.83|2.43|3.62|2.22|0
1643102100000|2022-01-25 09:15:00|3.66|2.26|3.77|2.37|3.87|2.47|3.64|2.24|0
1643102400000|2022-01-25 09:20:00|3.76|2.36|4.1|2.7|4.11|2.71|3.75|2.35|0
1643102700000|2022-01-25 09:25:00|4.11|2.71|4.3|2.9|4.33|2.93|4.06|2.66|0
1643103000000|2022-01-25 09:30:00|4.31|2.91|4.21|2.81|4.36|2.96|4.17|2.77|0
1643103300000|2022-01-25 09:35:00|4.23|2.83|4.29|2.89|4.31|2.91|4.18|2.78|0
1643103600000|2022-01-25 09:40:00|4.3|2.9|4.37|2.97|4.37|2.97|4.16|2.76|0
1643103900000|2022-01-25 09:45:00|4.43|3.03|4.51|3.11|4.59|3.19|4.41|3.01|0
1643104200000|2022-01-25 09:50:00|4.49|3.09|4.59|3.19|4.66|3.26|4.45|3.05|0
1643104500000|2022-01-25 09:55:00|4.12|2.72|3.39|1.99|4.13|2.73|3.36|1.96|0
1643104800000|2022-01-25 10:00:00|3.37|1.97|3.31|1.91|3.45|2.05|3.28|1.88|0
1643105100000|2022-01-25 10:05:00|3.29|1.89|3.42|2.02|3.52|2.12|3.25|1.85|0
1643105400000|2022-01-25 10:10:00|3.4|2|3.51|2.11|3.52|2.12|3.38|1.98|0
1643105700000|2022-01-25 10:15:00|3.53|2.13|3.59|2.19|3.62|2.22|3.47|2.07|0
1643106000000|2022-01-25 10:20:00|3.58|2.18|3.49|2.09|3.6|2.2|3.47|2.07|0
1643106300000|2022-01-25 10:25:00|3.48|2.08|3.46|2.06|3.53|2.13|3.42|2.02|0
1643106600000|2022-01-25 10:30:00|3.47|2.07|3.36|1.96|3.52|2.12|3.35|1.95|0
1643106900000|2022-01-25 10:35:00|3.37|1.97|3.18|1.78|3.38|1.98|3.14|1.74|0
1643107200000|2022-01-25 10:40:00|3.19|1.79|3.11|1.71|3.21|1.81|3.1|1.7|0
1643107500000|2022-01-25 10:45:00|3.09|1.69|2.95|1.55|3.13|1.73|2.95|1.55|0
1643107800000|2022-01-25 10:50:00|2.94|1.54|2.99|1.59|3.07|1.67|2.94|1.54|0
1643108100000|2022-01-25 10:55:00|2.97|1.57|3.01|1.61|3.05|1.65|2.91|1.51|0
1643108400000|2022-01-25 11:00:00|2.97|1.57|3.14|1.74|3.16|1.76|2.94|1.54|0
1643108700000|2022-01-25 11:05:00|3.13|1.73|3.17|1.77|3.18|1.78|3.06|1.66|0
1643109000000|2022-01-25 11:10:00|3.15|1.75|3.22|1.82|3.22|1.82|3.12|1.72|0
1643109300000|2022-01-25 11:15:00|3.21|1.81|3.08|1.68|3.28|1.88|3.07|1.67|0
1643109600000|2022-01-25 11:20:00|3.09|1.69|3.11|1.71|3.14|1.74|3.05|1.65|0
1643109900000|2022-01-25 11:25:00|3.12|1.72|3.55|2.15|3.6|2.2|3.08|1.68|0
1643110200000|2022-01-25 11:30:00|3.56|2.16|3.4|2|3.58|2.18|3.36|1.96|0
1643110500000|2022-01-25 11:35:00|3.38|1.98|3.36|1.96|3.54|2.14|3.36|1.96|0
1643110800000|2022-01-25 11:40:00|3.37|1.97|3.27|1.87|3.4|2|3.18|1.78|0
1643111100000|2022-01-25 11:45:00|3.25|1.85|3.69|2.29|3.74|2.34|3.24|1.84|0
1643111400000|2022-01-25 11:50:00|3.7|2.3|3.69|2.29|3.74|2.34|3.66|2.26|0
1643111700000|2022-01-25 11:55:00|3.68|2.28|3.72|2.32|3.86|2.46|3.62|2.22|0
1643112000000|2022-01-25 12:00:00|3.73|2.33|3.55|2.15|3.75|2.35|3.55|2.15|0
1643112300000|2022-01-25 12:05:00|3.56|2.16|3.69|2.29|3.69|2.29|3.53|2.13|0
1643112600000|2022-01-25 12:10:00|3.68|2.28|3.77|2.37|3.85|2.45|3.67|2.27|0
1643112900000|2022-01-25 12:15:00|3.76|2.36|3.81|2.41|3.81|2.41|3.71|2.31|0
1643113200000|2022-01-25 12:20:00|3.8|2.4|3.58|2.18|3.86|2.46|3.58|2.18|0
1643113500000|2022-01-25 12:25:00|3.59|2.19|3.74|2.34|3.74|2.34|3.59|2.19|0
1643113800000|2022-01-25 12:30:00|3.72|2.32|3.59|2.19|3.72|2.32|3.54|2.14|0
1643114100000|2022-01-25 12:35:00|3.6|2.2|3.57|2.17|3.67|2.27|3.54|2.14|0
1643114400000|2022-01-25 12:40:00|3.55|2.15|3.6|2.2|3.6|2.2|3.42|2.02|0
1643114700000|2022-01-25 12:45:00|3.62|2.22|3.63|2.23|3.65|2.25|3.52|2.12|0
1643115000000|2022-01-25 12:50:00|3.62|2.22|3.63|2.23|3.67|2.27|3.6|2.2|0
1643115300000|2022-01-25 12:55:00|3.62|2.22|3.54|2.14|3.65|2.25|3.51|2.11|0
1643115600000|2022-01-25 13:00:00|3.55|2.15|3.39|1.99|3.6|2.2|3.39|1.99|0
1643115900000|2022-01-25 13:05:00|3.42|2.02|3.78|2.38|3.81|2.41|3.27|1.87|0
1643116200000|2022-01-25 13:10:00|3.75|2.35|3.9|2.5|3.9|2.5|3.69|2.29|0
1643116500000|2022-01-25 13:15:00|3.89|2.49|4.14|2.74|4.15|2.75|3.89|2.49|0
1643116800000|2022-01-25 13:20:00|4.11|2.71|3.63|2.23|4.15|2.75|3.62|2.22|0
1643117100000|2022-01-25 13:25:00|3.64|2.24|3.59|2.19|3.65|2.25|3.41|2.01|0
1643117400000|2022-01-25 13:30:00|3.58|2.18|3.74|2.34|3.76|2.36|3.55|2.15|0
1643117700000|2022-01-25 13:35:00|3.73|2.33|3.82|2.42|3.89|2.49|3.73|2.33|0
1643118000000|2022-01-25 13:40:00|3.83|2.43|3.9|2.5|3.93|2.53|3.75|2.35|0
1643118300000|2022-01-25 13:45:00|3.89|2.49|3.84|2.44|3.93|2.53|3.8|2.4|0
1643118600000|2022-01-25 13:50:00|3.78|2.38|3.45|2.05|3.89|2.49|3.37|1.97|0
1643118900000|2022-01-25 13:55:00|3.46|2.06|3.54|2.14|3.59|2.19|3.4|2|0
1643119200000|2022-01-25 14:00:00|3.52|2.12|3.54|2.14|3.55|2.15|3.4|2|0
1643119500000|2022-01-25 14:05:00|3.55|2.15|3.54|2.14|3.59|2.19|3.45|2.05|0
1643119800000|2022-01-25 14:10:00|3.55|2.15|3.45|2.05|3.55|2.15|3.4|2|0
1643120100000|2022-01-25 14:15:00|3.46|2.06|3.58|2.18|3.6|2.2|3.42|2.02|0
1643120400000|2022-01-25 14:20:00|3.59|2.19|3.55|2.15|3.62|2.22|3.49|2.09|0
1643120700000|2022-01-25 14:25:00|3.56|2.16|3.48|2.08|3.6|2.2|3.48|2.08|0
1643121000000|2022-01-25 14:30:00|3.45|2.05|3.28|1.88|3.63|2.23|3.07|1.67|0
1643121300000|2022-01-25 14:35:00|3.21|1.81|2.89|1.49|3.63|2.23|2.82|1.42|0
1643121600000|2022-01-25 14:40:00|2.88|1.48|2.87|1.47|3.07|1.67|2.62|1.22|0
1643121900000|2022-01-25 14:45:00|2.88|1.48|3.29|1.89|3.55|2.15|2.61|1.21|0
1643122200000|2022-01-25 14:50:00|3.32|1.92|3.28|1.88|3.44|2.04|3.05|1.65|0
1643122500000|2022-01-25 14:55:00|3.25|1.85|3.37|1.97|3.5|2.1|3.25|1.85|0
1643122800000|2022-01-25 15:00:00|3.39|1.99|3.62|2.22|3.73|2.33|3.06|1.66|0
1643123100000|2022-01-25 15:05:00|3.63|2.23|3.74|2.34|3.84|2.44|3.5|2.1|0
1643123400000|2022-01-25 15:10:00|3.65|2.25|4|2.6|4.03|2.63|3.51|2.11|0
1643123700000|2022-01-25 15:15:00|4.03|2.63|3.29|1.89|4.22|2.82|3.26|1.86|0
1643124000000|2022-01-25 15:20:00|3.27|1.87|3.25|1.85|3.32|1.92|3.11|1.71|0
1643124300000|2022-01-25 15:25:00|3.22|1.82|3.28|1.88|3.57|2.17|3.02|1.62|0
1643124600000|2022-01-25 15:30:00|3.3|1.9|3.02|1.62|3.33|1.93|2.99|1.59|0
1643124900000|2022-01-25 15:35:00|3.04|1.64|3.26|1.86|3.36|1.96|2.78|1.38|0
1643125200000|2022-01-25 15:40:00|3.24|1.84|3.56|2.16|3.56|2.16|3.19|1.79|0
1643125500000|2022-01-25 15:45:00|3.65|2.25|2.88|1.48|3.66|2.26|2.86|1.46|0
1643125800000|2022-01-25 15:50:00|2.86|1.46|2.71|1.31|3.02|1.62|2.69|1.29|0
1643126100000|2022-01-25 15:55:00|2.73|1.33|2.77|1.37|2.83|1.43|2.65|1.25|0
1643126400000|2022-01-25 16:00:00|2.78|1.38|3.3|1.9|3.31|1.91|2.78|1.38|0
1643126700000|2022-01-25 16:05:00|3.29|1.89|3.09|1.69|3.42|2.02|2.97|1.57|0
1643127000000|2022-01-25 16:10:00|3.12|1.72|2.98|1.58|3.23|1.83|2.94|1.54|0
1643127300000|2022-01-25 16:15:00|2.96|1.56|3.38|1.98|3.4|2|2.92|1.52|0
1643127600000|2022-01-25 16:20:00|3.37|1.97|2.68|1.28|3.54|2.14|2.56|1.16|0
1643127900000|2022-01-25 16:25:00|2.69|1.29|2.75|1.35|2.89|1.49|2.62|1.22|0
1643128200000|2022-01-25 16:30:00|2.74|1.34|2.65|1.25|2.79|1.39|2.63|1.23|0
1643128500000|2022-01-25 16:35:00|2.64|1.24|2.8|1.4|2.83|1.43|2.46|1.06|0
1643128800000|2022-01-25 16:40:00|2.78|1.38|2.89|1.49|2.92|1.52|2.72|1.32|0
1643129100000|2022-01-25 16:45:00|2.88|1.48|3.03|1.63|3.04|1.64|2.86|1.46|0
1643129400000|2022-01-25 16:50:00|3|1.6|2.95|1.55|3.12|1.72|2.83|1.43|0
1643129700000|2022-01-25 16:55:00|2.94|1.54|2.58|1.18|2.94|1.54|2.56|1.16|0
1643130000000|2022-01-25 17:00:00|2.53|1.13|2.77|1.37|2.77|1.37|2.53|1.13|0
1643130300000|2022-01-25 17:05:00|2.79|1.39|2.92|1.52|3.03|1.63|2.79|1.39|0
1643130600000|2022-01-25 17:10:00|2.93|1.53|2.96|1.56|2.98|1.58|2.81|1.41|0
1643130900000|2022-01-25 17:15:00|2.95|1.55|2.88|1.48|3.08|1.68|2.68|1.28|0
1643131200000|2022-01-25 17:20:00|2.85|1.45|3.05|1.65|3.15|1.75|2.84|1.44|0
1643131500000|2022-01-25 17:25:00|3.06|1.66|3.08|1.68|3.18|1.78|3.01|1.61|0
1643131800000|2022-01-25 17:30:00|3.07|1.67|2.92|1.52|3.07|1.67|2.87|1.47|0
1643132100000|2022-01-25 17:35:00|2.91|1.51|2.97|1.57|3.02|1.62|2.9|1.5|0
1643132400000|2022-01-25 17:40:00|2.96|1.56|3|1.6|3|1.6|2.78|1.38|0
1643132700000|2022-01-25 17:45:00|3.02|1.62|2.8|1.4|3.06|1.66|2.75|1.35|0
1643133000000|2022-01-25 17:50:00|2.81|1.41|2.83|1.43|2.89|1.49|2.72|1.32|0
1643133300000|2022-01-25 17:55:00|2.82|1.42|2.99|1.59|2.99|1.59|2.69|1.29|0
1643133600000|2022-01-25 18:00:00|2.98|1.58|2.84|1.44|2.98|1.58|2.76|1.36|0
1643133900000|2022-01-25 18:05:00|2.89|1.49|2.85|1.45|2.91|1.51|2.73|1.33|0
1643134200000|2022-01-25 18:10:00|2.86|1.46|2.82|1.42|3.03|1.63|2.82|1.42|0
1643134500000|2022-01-25 18:15:00|2.83|1.43|2.92|1.52|2.96|1.56|2.76|1.36|0
1643134800000|2022-01-25 18:20:00|2.93|1.53|2.74|1.34|2.93|1.53|2.68|1.28|0
1643135100000|2022-01-25 18:25:00|2.7|1.3|2.42|1.02|2.9|1.5|2.25|0.85|0
1643135400000|2022-01-25 18:30:00|2.4|1|2.39|0.99|2.53|1.13|2.33|0.93|0
1643135700000|2022-01-25 18:35:00|2.41|1.01|2.4|1|2.44|1.04|2.29|0.89|0
1643136000000|2022-01-25 18:40:00|2.44|1.04|2.41|1.01|2.45|1.05|2.33|0.93|0
1643136300000|2022-01-25 18:45:00|2.45|1.05|2.58|1.18|2.61|1.21|2.36|0.96|0
1643136600000|2022-01-25 18:50:00|2.61|1.21|2.37|0.97|2.65|1.25|2.1|0.7|0
1643136900000|2022-01-25 18:55:00|2.36|0.96|2.42|1.02|2.43|1.03|2.28|0.88|0
1643137200000|2022-01-25 19:00:00|2.43|1.03|2.29|0.89|2.44|1.04|2.25|0.85|0
1643137500000|2022-01-25 19:05:00|2.28|0.88|2.26|0.86|2.32|0.92|2.2|0.8|0
1643137800000|2022-01-25 19:10:00|2.25|0.85|2.52|1.12|2.55|1.15|2.25|0.85|0
1643138100000|2022-01-25 19:15:00|2.53|1.13|2.6|1.2|2.61|1.21|2.5|1.1|0
1643138400000|2022-01-25 19:20:00|2.62|1.22|2.3|0.9|2.68|1.28|2.27|0.87|0
1643138700000|2022-01-25 19:25:00|2.29|0.89|2.3|0.9|2.33|0.93|2.21|0.81|0
1643139000000|2022-01-25 19:30:00|2.29|0.89|2.11|0.71|2.33|0.93|2.11|0.71|0
1643139300000|2022-01-25 19:35:00|2.14|0.74|2.38|0.98|2.39|0.99|2.14|0.74|0
1643139600000|2022-01-25 19:40:00|2.4|1|2.62|1.22|2.63|1.23|2.4|1|0
1643139900000|2022-01-25 19:45:00|2.61|1.21|2.61|1.21|2.71|1.31|2.59|1.19|0
1643140200000|2022-01-25 19:50:00|2.63|1.23|2.73|1.33|2.77|1.37|2.58|1.18|0
1643140500000|2022-01-25 19:55:00|2.75|1.35|2.88|1.48|2.91|1.51|2.69|1.29|0
1643140800000|2022-01-25 20:00:00|2.86|1.46|2.32|0.92|2.88|1.48|2.22|0.82|0
1643141100000|2022-01-25 20:05:00|2.29|0.89|2.14|0.74|2.32|0.92|2.12|0.72|0
1643141400000|2022-01-25 20:10:00|2.15|0.75|2.22|0.82|2.29|0.89|2.07|0.67|0
1643141700000|2022-01-25 20:15:00|2.23|0.83|2.44|1.04|2.45|1.05|2.23|0.83|0
1643142000000|2022-01-25 20:20:00|2.43|1.03|2.17|0.77|2.44|1.04|2.16|0.76|0
1643142300000|2022-01-25 20:25:00|2.15|0.75|1.96|0.56|2.15|0.75|1.93|0.53|0
1643142600000|2022-01-25 20:30:00|1.94|0.54|2.55|1.15|2.61|1.21|1.9|0.5|0
1643142900000|2022-01-25 20:35:00|2.56|1.16|2.73|1.33|2.78|1.38|2.42|1.02|0
1643143200000|2022-01-25 20:40:00|2.74|1.34|2.7|1.3|2.91|1.51|2.66|1.26|0
1643143500000|2022-01-25 20:45:00|2.69|1.29|2.62|1.22|2.85|1.45|2.56|1.16|0
1643143800000|2022-01-25 20:50:00|2.54|1.14|2.36|0.96|2.55|1.15|2.29|0.89|0
1643144100000|2022-01-25 20:55:00|2.35|0.95|2.22|0.82|2.51|1.11|2.18|0.78|0
1643144400000|2022-01-25 21:00:00|2.27|0.87|2.15|0.75|2.36|0.96|2.08|0.68|0
1643144700000|2022-01-25 21:05:00|2.16|0.76|1.99|0.59|2.16|0.76|1.97|0.57|0
1643145000000|2022-01-25 21:10:00|1.98|0.58|2.01|0.61|2.08|0.68|1.98|0.58|0
1643145300000|2022-01-25 21:15:00|2.13|0.53|2.04|0.44|2.14|0.54|2.03|0.43|0
1643145600000|2022-01-25 21:20:00|2.05|0.45|2|0.4|2.05|0.45|1.98|0.38|0
1643145900000|2022-01-25 21:25:00|2.01|0.41|1.98|0.38|2.01|0.41|1.95|0.35|0
1643146200000|2022-01-25 21:30:00|1.97|0.37|1.88|0.28|1.99|0.39|1.86|0.26|0
1643146500000|2022-01-25 21:35:00|1.89|0.29|1.91|0.31|1.93|0.33|1.88|0.28|0
1643146800000|2022-01-25 21:40:00|1.92|0.32|1.88|0.28|1.92|0.32|1.88|0.28|0
1643147100000|2022-01-25 21:45:00|1.89|0.29|1.79|0.19|1.91|0.31|1.77|0.17|0
1643147400000|2022-01-25 21:50:00|1.8|0.2|1.76|0.16|1.8|0.2|1.68|0.08|0
1643147700000|2022-01-25 21:55:00|1.75|0.15|1.77|0.17|1.8|0.2|1.72|0.12|0
1643148000000|2022-01-25 22:00:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1643148300000|2022-01-25 22:05:00|1.76|0.16|1.75|0.15|1.76|0.16|1.75|0.15|0
1643148600000|2022-01-25 22:10:00|1.76|0.16|1.76|0.16|1.77|0.17|1.76|0.16|0
1643148900000|2022-01-25 22:15:00|1.77|0.17|1.75|0.15|1.77|0.17|1.75|0.15|0
1643149200000|2022-01-25 22:20:00|1.74|0.14|1.76|0.16|1.76|0.16|1.74|0.14|0
1643149800000|2022-01-25 22:30:00|1.77|0.17|1.79|0.19|1.79|0.19|1.77|0.17|0
1643150100000|2022-01-25 22:35:00|1.8|0.2|1.8|0.2|1.8|0.2|1.79|0.19|0
1643150400000|2022-01-25 22:40:00|1.79|0.19|1.8|0.2|1.81|0.21|1.79|0.19|0
1643150700000|2022-01-25 22:45:00|1.79|0.19|1.8|0.2|1.8|0.2|1.79|0.19|0
1643151300000|2022-01-25 22:55:00|1.81|0.21|1.81|0.21|1.81|0.21|1.8|0.2|0
1643151600000|2022-01-25 23:00:00|1.82|0.22|1.95|0.35|1.96|0.36|1.82|0.22|0
1643151900000|2022-01-25 23:05:00|1.96|0.36|2.11|0.51|2.12|0.52|1.93|0.33|0
1643152200000|2022-01-25 23:10:00|2.1|0.5|2.24|0.64|2.26|0.66|2.09|0.49|0
1643152500000|2022-01-25 23:15:00|2.23|0.63|2.28|0.68|2.3|0.7|2.17|0.57|0
1643152800000|2022-01-25 23:20:00|2.27|0.67|2.28|0.68|2.28|0.68|2.24|0.64|0
1643153100000|2022-01-25 23:25:00|2.27|0.67|2.35|0.75|2.36|0.76|2.19|0.59|0
1643153400000|2022-01-25 23:30:00|2.34|0.74|2.33|0.73|2.44|0.84|2.31|0.71|0
1643153700000|2022-01-25 23:35:00|2.35|0.75|2.34|0.74|2.37|0.77|2.32|0.72|0
1643154000000|2022-01-25 23:40:00|2.35|0.75|2.5|0.9|2.54|0.94|2.34|0.74|0
1643154300000|2022-01-25 23:45:00|2.49|0.89|2.6|1|2.68|1.08|2.49|0.89|0
1643154600000|2022-01-25 23:50:00|2.61|1.01|2.69|1.09|2.8|1.2|2.56|0.96|0
1643154900000|2022-01-25 23:55:00|2.7|1.1|2.6|1|2.7|1.1|2.56|0.96|0
1643155200000|2022-01-26 00:00:00|2.62|1.02|2.46|0.86|2.62|1.02|2.44|0.84|0
1643155500000|2022-01-26 00:05:00|2.45|0.85|2.49|0.89|2.51|0.91|2.43|0.83|0
1643155800000|2022-01-26 00:10:00|2.47|0.87|2.56|0.96|2.62|1.02|2.47|0.87|0
1643156100000|2022-01-26 00:15:00|2.57|0.97|2.35|0.75|2.59|0.99|2.35|0.75|0
1643156400000|2022-01-26 00:20:00|2.36|0.76|2.37|0.77|2.38|0.78|2.31|0.71|0
1643156700000|2022-01-26 00:25:00|2.38|0.78|2.32|0.72|2.46|0.86|2.32|0.72|0
1643157000000|2022-01-26 00:30:00|2.29|0.69|2.46|0.86|2.47|0.87|2.25|0.65|0
1643157300000|2022-01-26 00:35:00|2.47|0.87|2.48|0.88|2.52|0.92|2.4|0.8|0
1643157600000|2022-01-26 00:40:00|2.49|0.89|2.38|0.78|2.49|0.89|2.36|0.76|0
1643157900000|2022-01-26 00:45:00|2.39|0.79|2.42|0.82|2.45|0.85|2.37|0.77|0
1643158200000|2022-01-26 00:50:00|2.41|0.81|2.35|0.75|2.44|0.84|2.35|0.75|0
1643158500000|2022-01-26 00:55:00|2.34|0.74|2.34|0.74|2.41|0.81|2.31|0.71|0
1643158800000|2022-01-26 01:00:00|2.33|0.73|2.37|0.77|2.38|0.78|2.29|0.69|0
1643159100000|2022-01-26 01:05:00|2.38|0.78|2.42|0.82|2.46|0.86|2.38|0.78|0
1643159400000|2022-01-26 01:10:00|2.43|0.83|2.3|0.7|2.44|0.84|2.28|0.68|0
1643159700000|2022-01-26 01:15:00|2.28|0.68|2.34|0.74|2.39|0.79|2.28|0.68|0
1643160000000|2022-01-26 01:20:00|2.35|0.75|2.44|0.84|2.45|0.85|2.35|0.75|0
1643160300000|2022-01-26 01:25:00|2.43|0.83|2.45|0.85|2.46|0.86|2.41|0.81|0
1643160600000|2022-01-26 01:30:00|2.44|0.84|2.41|0.81|2.44|0.84|2.36|0.76|0
1643160900000|2022-01-26 01:35:00|2.42|0.82|2.46|0.86|2.48|0.88|2.34|0.74|0
1643161200000|2022-01-26 01:40:00|2.47|0.87|2.4|0.8|2.48|0.88|2.39|0.79|0
1643161500000|2022-01-26 01:45:00|2.42|0.82|2.47|0.87|2.49|0.89|2.41|0.81|0
1643161800000|2022-01-26 01:50:00|2.46|0.86|2.44|0.84|2.49|0.89|2.42|0.82|0
1643162100000|2022-01-26 01:55:00|2.46|0.86|2.54|0.94|2.58|0.98|2.45|0.85|0
1643162400000|2022-01-26 02:00:00|2.53|0.93|2.55|0.95|2.59|0.99|2.52|0.92|0
1643162700000|2022-01-26 02:05:00|2.56|0.96|2.59|0.99|2.61|1.01|2.55|0.95|0
1643163000000|2022-01-26 02:10:00|2.57|0.97|2.59|0.99|2.62|1.02|2.57|0.97|0
1643163300000|2022-01-26 02:15:00|2.6|1|2.6|1|2.61|1.01|2.55|0.95|0
1643163600000|2022-01-26 02:20:00|2.59|0.99|2.63|1.03|2.67|1.07|2.58|0.98|0
1643163900000|2022-01-26 02:25:00|2.62|1.02|2.61|1.01|2.62|1.02|2.59|0.99|0
1643164200000|2022-01-26 02:30:00|2.62|1.02|2.59|0.99|2.64|1.04|2.58|0.98|0
1643164500000|2022-01-26 02:35:00|2.6|1|2.56|0.96|2.6|1|2.55|0.95|0
1643164800000|2022-01-26 02:40:00|2.57|0.97|2.52|0.92|2.57|0.97|2.52|0.92|0
1643165100000|2022-01-26 02:45:00|2.53|0.93|2.54|0.94|2.55|0.95|2.52|0.92|0
1643165400000|2022-01-26 02:50:00|2.55|0.95|2.54|0.94|2.55|0.95|2.53|0.93|0
1643165700000|2022-01-26 02:55:00|2.55|0.95|2.48|0.88|2.55|0.95|2.46|0.86|0
1643166000000|2022-01-26 03:00:00|2.47|0.87|2.54|0.94|2.54|0.94|2.47|0.87|0
1643166300000|2022-01-26 03:05:00|2.53|0.93|2.6|1|2.64|1.04|2.53|0.93|0
1643166600000|2022-01-26 03:10:00|2.59|0.99|2.57|0.97|2.61|1.01|2.57|0.97|0
1643166900000|2022-01-26 03:15:00|2.58|0.98|2.6|1|2.61|1.01|2.55|0.95|0
1643167200000|2022-01-26 03:20:00|2.61|1.01|2.62|1.02|2.63|1.03|2.58|0.98|0
1643167500000|2022-01-26 03:25:00|2.61|1.01|2.57|0.97|2.62|1.02|2.56|0.96|0
1643167800000|2022-01-26 03:30:00|2.58|0.98|2.67|1.07|2.68|1.08|2.58|0.98|0
1643168100000|2022-01-26 03:35:00|2.68|1.08|2.64|1.04|2.69|1.09|2.64|1.04|0
1643168400000|2022-01-26 03:40:00|2.65|1.05|2.66|1.06|2.66|1.06|2.63|1.03|0
1643168700000|2022-01-26 03:45:00|2.67|1.07|2.69|1.09|2.71|1.11|2.65|1.05|0
1643169000000|2022-01-26 03:50:00|2.7|1.1|2.68|1.08|2.74|1.14|2.67|1.07|0
1643169300000|2022-01-26 03:55:00|2.69|1.09|2.69|1.09|2.7|1.1|2.68|1.08|0
1643169600000|2022-01-26 04:00:00|2.7|1.1|2.61|1.01|2.72|1.12|2.61|1.01|0
1643169900000|2022-01-26 04:05:00|2.62|1.02|2.63|1.03|2.64|1.04|2.59|0.99|0
1643170200000|2022-01-26 04:10:00|2.62|1.02|2.67|1.07|2.67|1.07|2.62|1.02|0
1643170500000|2022-01-26 04:15:00|2.66|1.06|2.65|1.05|2.67|1.07|2.63|1.03|0
1643170800000|2022-01-26 04:20:00|2.66|1.06|2.65|1.05|2.66|1.06|2.63|1.03|0
1643171100000|2022-01-26 04:25:00|2.64|1.04|2.66|1.06|2.66|1.06|2.61|1.01|0
1643171400000|2022-01-26 04:30:00|2.65|1.05|2.65|1.05|2.67|1.07|2.63|1.03|0
1643171700000|2022-01-26 04:35:00|2.66|1.06|2.63|1.03|2.66|1.06|2.6|1|0
1643172000000|2022-01-26 04:40:00|2.64|1.04|2.62|1.02|2.65|1.05|2.6|1|0
1643172300000|2022-01-26 04:45:00|2.61|1.01|2.63|1.03|2.64|1.04|2.6|1|0
1643172600000|2022-01-26 04:50:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1643172900000|2022-01-26 04:55:00|2.62|1.02|2.67|1.07|2.68|1.08|2.61|1.01|0
1643173200000|2022-01-26 05:00:00|2.66|1.06|2.65|1.05|2.68|1.08|2.63|1.03|0
1643173500000|2022-01-26 05:05:00|2.64|1.04|2.61|1.01|2.66|1.06|2.58|0.98|0
1643173800000|2022-01-26 05:10:00|2.6|1|2.54|0.94|2.61|1.01|2.54|0.94|0
1643174100000|2022-01-26 05:15:00|2.53|0.93|2.5|0.9|2.56|0.96|2.49|0.89|0
1643174400000|2022-01-26 05:20:00|2.49|0.89|2.47|0.87|2.5|0.9|2.46|0.86|0
1643174700000|2022-01-26 05:25:00|2.48|0.88|2.56|0.96|2.56|0.96|2.48|0.88|0
1643175000000|2022-01-26 05:30:00|2.59|0.99|2.55|0.95|2.59|0.99|2.54|0.94|0
1643175300000|2022-01-26 05:35:00|2.56|0.96|2.57|0.97|2.59|0.99|2.56|0.96|0
1643175600000|2022-01-26 05:40:00|2.56|0.96|2.56|0.96|2.58|0.98|2.55|0.95|0
1643175900000|2022-01-26 05:45:00|2.57|0.97|2.59|0.99|2.6|1|2.54|0.94|0
1643176200000|2022-01-26 05:50:00|2.6|1|2.62|1.02|2.62|1.02|2.58|0.98|0
1643176500000|2022-01-26 05:55:00|2.63|1.03|2.6|1|2.64|1.04|2.6|1|0
1643176800000|2022-01-26 06:00:00|2.59|0.99|2.66|1.06|2.66|1.06|2.57|0.97|0
1643177100000|2022-01-26 06:05:00|2.65|1.05|2.62|1.02|2.67|1.07|2.61|1.01|0
1643177400000|2022-01-26 06:10:00|2.63|1.03|2.59|0.99|2.63|1.03|2.58|0.98|0
1643177700000|2022-01-26 06:15:00|2.58|0.98|2.62|1.02|2.63|1.03|2.58|0.98|0
1643178000000|2022-01-26 06:20:00|2.63|1.03|2.63|1.03|2.66|1.06|2.62|1.02|0
1643178300000|2022-01-26 06:25:00|2.64|1.04|2.48|0.88|2.65|1.05|2.48|0.88|0
1643178600000|2022-01-26 06:30:00|2.49|0.89|2.44|0.84|2.5|0.9|2.42|0.82|0
1643178900000|2022-01-26 06:35:00|2.45|0.85|2.49|0.89|2.49|0.89|2.44|0.84|0
1643179200000|2022-01-26 06:40:00|2.48|0.88|2.47|0.87|2.49|0.89|2.46|0.86|0
1643179500000|2022-01-26 06:45:00|2.46|0.86|2.47|0.87|2.47|0.87|2.44|0.84|0
1643179800000|2022-01-26 06:50:00|2.46|0.86|2.39|0.79|2.47|0.87|2.39|0.79|0
1643180100000|2022-01-26 06:55:00|2.41|0.81|2.4|0.8|2.42|0.82|2.36|0.76|0
1643180400000|2022-01-26 07:00:00|2.42|0.82|2.34|0.74|2.45|0.85|2.33|0.73|0
1643180700000|2022-01-26 07:05:00|2.35|0.75|2.35|0.75|2.36|0.76|2.31|0.71|0
1643181000000|2022-01-26 07:10:00|2.36|0.76|2.31|0.71|2.37|0.77|2.27|0.67|0
1643181300000|2022-01-26 07:15:00|2.29|0.69|2.24|0.64|2.29|0.69|2.24|0.64|0
1643181600000|2022-01-26 07:20:00|2.25|0.65|2.26|0.66|2.28|0.68|2.25|0.65|0
1643181900000|2022-01-26 07:25:00|2.27|0.67|2.3|0.7|2.3|0.7|2.24|0.64|0
1643182200000|2022-01-26 07:30:00|2.31|0.71|2.36|0.76|2.37|0.77|2.29|0.69|0
1643182500000|2022-01-26 07:35:00|2.37|0.77|2.43|0.83|2.43|0.83|2.36|0.76|0
1643182800000|2022-01-26 07:40:00|2.42|0.82|2.43|0.83|2.44|0.84|2.4|0.8|0
1643183100000|2022-01-26 07:45:00|2.44|0.84|2.4|0.8|2.44|0.84|2.39|0.79|0
1643183400000|2022-01-26 07:50:00|2.41|0.81|2.48|0.88|2.48|0.88|2.41|0.81|0
1643183700000|2022-01-26 07:55:00|2.49|0.89|2.42|0.82|2.49|0.89|2.4|0.8|0
1643184000000|2022-01-26 08:00:00|2.43|0.83|2.59|0.99|2.59|0.99|2.42|0.82|0
1643184300000|2022-01-26 08:05:00|2.47|1.07|2.79|1.39|2.84|1.44|2.2|0.8|0
1643184600000|2022-01-26 08:10:00|2.83|1.43|2.9|1.5|2.93|1.53|2.82|1.42|0
1643184900000|2022-01-26 08:15:00|2.88|1.48|2.9|1.5|2.93|1.53|2.88|1.48|0
1643185200000|2022-01-26 08:20:00|2.91|1.51|2.98|1.58|3.06|1.66|2.91|1.51|0
1643185500000|2022-01-26 08:25:00|2.99|1.59|3.05|1.65|3.11|1.71|2.98|1.58|0
1643185800000|2022-01-26 08:30:00|3.06|1.66|3.05|1.65|3.15|1.75|3.05|1.65|0
1643186100000|2022-01-26 08:35:00|3.07|1.67|2.92|1.52|3.14|1.74|2.86|1.46|0
1643186400000|2022-01-26 08:40:00|2.93|1.53|2.89|1.49|2.97|1.57|2.88|1.48|0
1643186700000|2022-01-26 08:45:00|2.91|1.51|2.88|1.48|2.91|1.51|2.78|1.38|0
1643187000000|2022-01-26 08:50:00|2.87|1.47|2.83|1.43|2.89|1.49|2.79|1.39|0
1643187300000|2022-01-26 08:55:00|2.82|1.42|2.79|1.39|2.82|1.42|2.76|1.36|0
1643187600000|2022-01-26 09:00:00|2.76|1.36|2.9|1.5|3|1.6|2.75|1.35|0
1643187900000|2022-01-26 09:05:00|2.89|1.49|3.04|1.64|3.04|1.64|2.87|1.47|0
1643188200000|2022-01-26 09:10:00|3.02|1.62|3.06|1.66|3.12|1.72|3.02|1.62|0
1643188500000|2022-01-26 09:15:00|3.07|1.67|2.79|1.39|3.12|1.72|2.48|1.08|0
1643188800000|2022-01-26 09:20:00|2.78|1.38|2.89|1.49|2.89|1.49|2.71|1.31|0
1643189100000|2022-01-26 09:25:00|2.9|1.5|2.81|1.41|2.92|1.52|2.8|1.4|0
1643189400000|2022-01-26 09:30:00|2.82|1.42|2.96|1.56|2.96|1.56|2.79|1.39|0
1643189700000|2022-01-26 09:35:00|2.95|1.55|3.11|1.71|3.14|1.74|2.92|1.52|0
1643190000000|2022-01-26 09:40:00|3.12|1.72|3.18|1.78|3.18|1.78|3.07|1.67|0
1643190300000|2022-01-26 09:45:00|3.19|1.79|3.1|1.7|3.21|1.81|3.09|1.69|0
1643190600000|2022-01-26 09:50:00|3.09|1.69|3.04|1.64|3.12|1.72|3.03|1.63|0
1643190900000|2022-01-26 09:55:00|3.03|1.63|2.99|1.59|3.05|1.65|2.95|1.55|0
1643191200000|2022-01-26 10:00:00|2.95|1.55|2.9|1.5|2.98|1.58|2.81|1.41|0
1643191500000|2022-01-26 10:05:00|2.89|1.49|2.89|1.49|3.12|1.72|2.84|1.44|0
1643191800000|2022-01-26 10:10:00|2.9|1.5|2.97|1.57|3|1.6|2.89|1.49|0
1643192100000|2022-01-26 10:15:00|2.98|1.58|2.95|1.55|3.03|1.63|2.95|1.55|0
1643192400000|2022-01-26 10:20:00|2.94|1.54|3.02|1.62|3.09|1.69|2.92|1.52|0
1643192700000|2022-01-26 10:25:00|3|1.6|3.01|1.61|3.01|1.61|2.96|1.56|0
1643193000000|2022-01-26 10:30:00|3.02|1.62|3.1|1.7|3.12|1.72|3|1.6|0
1643193300000|2022-01-26 10:35:00|3.11|1.71|3.13|1.73|3.18|1.78|3.1|1.7|0
1643193600000|2022-01-26 10:40:00|3.12|1.72|3.11|1.71|3.18|1.78|3.1|1.7|0
1643193900000|2022-01-26 10:45:00|3.12|1.72|3.21|1.81|3.22|1.82|3.1|1.7|0
1643194200000|2022-01-26 10:50:00|3.2|1.8|3.2|1.8|3.24|1.84|3.19|1.79|0
1643194500000|2022-01-26 10:55:00|3.19|1.79|3.14|1.74|3.22|1.82|3.13|1.73|0
1643194800000|2022-01-26 11:00:00|3.19|1.79|3.3|1.9|3.31|1.91|3.19|1.79|0
1643195100000|2022-01-26 11:05:00|3.29|1.89|3.21|1.81|3.3|1.9|3.16|1.76|0
1643195400000|2022-01-26 11:10:00|3.2|1.8|3.24|1.84|3.25|1.85|3.19|1.79|0
1643195700000|2022-01-26 11:15:00|3.21|1.81|3.32|1.92|3.33|1.93|3.21|1.81|0
1643196000000|2022-01-26 11:20:00|3.3|1.9|3.23|1.83|3.31|1.91|3.22|1.82|0
1643196300000|2022-01-26 11:25:00|3.24|1.84|3.16|1.76|3.24|1.84|3.14|1.74|0
1643196600000|2022-01-26 11:30:00|3.17|1.77|3.3|1.9|3.32|1.92|3.15|1.75|0
1643196900000|2022-01-26 11:35:00|3.31|1.91|3.37|1.97|3.38|1.98|3.31|1.91|0
1643197200000|2022-01-26 11:40:00|3.35|1.95|3.34|1.94|3.4|2|3.33|1.93|0
1643197500000|2022-01-26 11:45:00|3.35|1.95|3.36|1.96|3.38|1.98|3.3|1.9|0
1643197800000|2022-01-26 11:50:00|3.35|1.95|3.39|1.99|3.44|2.04|3.35|1.95|0
1643198100000|2022-01-26 11:55:00|3.4|2|3.47|2.07|3.47|2.07|3.35|1.95|0
1643198400000|2022-01-26 12:00:00|3.46|2.06|3.26|1.86|3.47|2.07|3.24|1.84|0
1643198700000|2022-01-26 12:05:00|3.24|1.84|3.27|1.87|3.32|1.92|3.23|1.83|0
1643199000000|2022-01-26 12:10:00|3.26|1.86|3.15|1.75|3.28|1.88|3.15|1.75|0
1643199300000|2022-01-26 12:15:00|3.16|1.76|3.08|1.68|3.17|1.77|3.06|1.66|0
1643199600000|2022-01-26 12:20:00|3.09|1.69|3.01|1.61|3.13|1.73|3|1.6|0
1643199900000|2022-01-26 12:25:00|3.03|1.63|3.16|1.76|3.16|1.76|3.03|1.63|0
1643200200000|2022-01-26 12:30:00|3.17|1.77|3.18|1.78|3.21|1.81|3.14|1.74|0
1643200500000|2022-01-26 12:35:00|3.17|1.77|3.21|1.81|3.24|1.84|3.17|1.77|0
1643200800000|2022-01-26 12:40:00|3.22|1.82|3.08|1.68|3.22|1.82|3.06|1.66|0
1643201100000|2022-01-26 12:45:00|3.09|1.69|3.05|1.65|3.12|1.72|3.03|1.63|0
1643201400000|2022-01-26 12:50:00|3.07|1.67|3.18|1.78|3.19|1.79|3.07|1.67|0
1643201700000|2022-01-26 12:55:00|3.17|1.77|3.14|1.74|3.21|1.81|3.14|1.74|0
1643202000000|2022-01-26 13:00:00|3.16|1.76|3.37|1.97|3.37|1.97|3.11|1.71|0
1643202300000|2022-01-26 13:05:00|3.36|1.96|3.34|1.94|3.37|1.97|3.29|1.89|0
1643202600000|2022-01-26 13:10:00|3.35|1.95|3.28|1.88|3.35|1.95|3.27|1.87|0
1643202900000|2022-01-26 13:15:00|3.29|1.89|3.32|1.92|3.4|2|3.29|1.89|0
1643203200000|2022-01-26 13:20:00|3.31|1.91|3.51|2.11|3.51|2.11|3.3|1.9|0
1643203500000|2022-01-26 13:25:00|3.52|2.12|3.47|2.07|3.56|2.16|3.47|2.07|0
1643203800000|2022-01-26 13:30:00|3.44|2.04|3.36|1.96|3.54|2.14|3.34|1.94|0
1643204100000|2022-01-26 13:35:00|3.38|1.98|3.31|1.91|3.43|2.03|3.3|1.9|0
1643204400000|2022-01-26 13:40:00|3.32|1.92|3.29|1.89|3.38|1.98|3.26|1.86|0
1643204700000|2022-01-26 13:45:00|3.31|1.91|3.34|1.94|3.38|1.98|3.26|1.86|0
1643205000000|2022-01-26 13:50:00|3.33|1.93|3.29|1.89|3.35|1.95|3.27|1.87|0
1643205300000|2022-01-26 13:55:00|3.3|1.9|3.38|1.98|3.39|1.99|3.28|1.88|0
1643205600000|2022-01-26 14:00:00|3.3|1.9|3.23|1.83|3.45|2.05|3.23|1.83|0
1643205900000|2022-01-26 14:05:00|3.22|1.82|3.2|1.8|3.26|1.86|3.15|1.75|0
1643206200000|2022-01-26 14:10:00|3.19|1.79|3.14|1.74|3.2|1.8|3.11|1.71|0
1643206500000|2022-01-26 14:15:00|3.12|1.72|3.06|1.66|3.17|1.77|3.05|1.65|0
1643206800000|2022-01-26 14:20:00|3.08|1.68|3.04|1.64|3.13|1.73|3.03|1.63|0
1643207100000|2022-01-26 14:25:00|3.07|1.67|3.28|1.88|3.29|1.89|3.07|1.67|0
1643207400000|2022-01-26 14:30:00|3.29|1.89|2.98|1.58|3.35|1.95|2.94|1.54|0
1643207700000|2022-01-26 14:35:00|2.99|1.59|3.34|1.94|3.43|2.03|2.99|1.59|0
1643208000000|2022-01-26 14:40:00|3.29|1.89|3.26|1.86|3.35|1.95|3.14|1.74|0
1643208300000|2022-01-26 14:45:00|3.25|1.85|3.72|2.32|3.78|2.38|3.25|1.85|0
1643208600000|2022-01-26 14:50:00|3.67|2.27|3.67|2.27|3.73|2.33|3.31|1.91|0
1643208900000|2022-01-26 14:55:00|3.68|2.28|3.58|2.18|3.68|2.28|3.43|2.03|0
1643209200000|2022-01-26 15:00:00|3.61|2.21|3.87|2.47|3.95|2.55|3.49|2.09|0
1643209500000|2022-01-26 15:05:00|3.9|2.5|3.75|2.35|3.92|2.52|3.65|2.25|0
1643209800000|2022-01-26 15:10:00|3.73|2.33|3.38|1.98|3.73|2.33|3.34|1.94|0
1643210100000|2022-01-26 15:15:00|3.39|1.99|3.45|2.05|3.46|2.06|3.14|1.74|0
1643210400000|2022-01-26 15:20:00|3.43|2.03|3.15|1.75|3.51|2.11|3.14|1.74|0
1643210700000|2022-01-26 15:25:00|3.14|1.74|3.32|1.92|3.32|1.92|2.82|1.42|0
1643211000000|2022-01-26 15:30:00|3.27|1.87|3.29|1.89|3.39|1.99|3.09|1.69|0
1643211300000|2022-01-26 15:35:00|3.28|1.88|3.13|1.73|3.38|1.98|3.13|1.73|0
1643211600000|2022-01-26 15:40:00|3.14|1.74|3.04|1.64|3.31|1.91|3|1.6|0
1643211900000|2022-01-26 15:45:00|3.02|1.62|3.16|1.76|3.2|1.8|3|1.6|0
1643212200000|2022-01-26 15:50:00|3.15|1.75|3.19|1.79|3.28|1.88|3.14|1.74|0
1643212500000|2022-01-26 15:55:00|3.22|1.82|3.5|2.1|3.56|2.16|3.19|1.79|0
1643212800000|2022-01-26 16:00:00|3.49|2.09|3.41|2.01|3.49|2.09|3.28|1.88|0
1643213100000|2022-01-26 16:05:00|3.4|2|3.73|2.33|3.78|2.38|3.39|1.99|0
1643213400000|2022-01-26 16:10:00|3.72|2.32|3.86|2.46|3.91|2.51|3.69|2.29|0
1643213700000|2022-01-26 16:15:00|3.88|2.48|3.7|2.3|3.9|2.5|3.62|2.22|0
1643214000000|2022-01-26 16:20:00|3.72|2.32|3.82|2.42|3.93|2.53|3.65|2.25|0
1643214300000|2022-01-26 16:25:00|3.83|2.43|3.26|1.86|3.91|2.51|3.24|1.84|0
1643214600000|2022-01-26 16:30:00|3.3|1.9|3.29|1.89|3.41|2.01|3.18|1.78|0
1643214900000|2022-01-26 16:35:00|3.32|1.92|3.25|1.85|3.34|1.94|3.14|1.74|0
1643215200000|2022-01-26 16:40:00|3.27|1.87|3.37|1.97|3.45|2.05|3.27|1.87|0
1643215500000|2022-01-26 16:45:00|3.38|1.98|3.24|1.84|3.45|2.05|3.2|1.8|0
1643215800000|2022-01-26 16:50:00|3.22|1.82|3.25|1.85|3.29|1.89|3.05|1.65|0
1643216100000|2022-01-26 16:55:00|3.28|1.88|3.26|1.86|3.36|1.96|3.19|1.79|0
1643216400000|2022-01-26 17:00:00|3.3|1.9|3.3|1.9|3.43|2.03|3.24|1.84|0
1643216700000|2022-01-26 17:05:00|3.31|1.91|2.9|1.5|3.34|1.94|2.8|1.4|0
1643217000000|2022-01-26 17:10:00|2.89|1.49|2.96|1.56|3.02|1.62|2.82|1.42|0
1643217300000|2022-01-26 17:15:00|2.97|1.57|2.96|1.56|3.02|1.62|2.92|1.52|0
1643217600000|2022-01-26 17:20:00|2.91|1.51|2.89|1.49|2.98|1.58|2.86|1.46|0
1643217900000|2022-01-26 17:25:00|2.91|1.51|2.97|1.57|2.98|1.58|2.88|1.48|0
1643218200000|2022-01-26 17:30:00|2.98|1.58|2.95|1.55|2.99|1.59|2.88|1.48|0
1643218500000|2022-01-26 17:35:00|2.96|1.56|2.54|1.14|3.03|1.63|2.5|1.1|0
1643218800000|2022-01-26 17:40:00|2.55|1.15|2.67|1.27|2.68|1.28|2.55|1.15|0
1643219100000|2022-01-26 17:45:00|2.68|1.28|2.65|1.25|2.68|1.28|2.58|1.18|0
1643219400000|2022-01-26 17:50:00|2.64|1.24|2.63|1.23|2.66|1.26|2.57|1.17|0
1643219700000|2022-01-26 17:55:00|2.64|1.24|2.64|1.24|2.67|1.27|2.62|1.22|0
1643220000000|2022-01-26 18:00:00|2.65|1.25|2.38|0.98|2.65|1.25|2.34|0.94|0
1643220300000|2022-01-26 18:05:00|2.37|0.97|2.47|1.07|2.47|1.07|2.33|0.93|0
1643220600000|2022-01-26 18:10:00|2.46|1.06|2.86|1.46|3.05|1.65|2.44|1.04|0
1643220900000|2022-01-26 18:15:00|2.85|1.45|2.76|1.36|2.87|1.47|2.73|1.33|0
1643221200000|2022-01-26 18:20:00|2.7|1.3|2.94|1.54|2.95|1.55|2.62|1.22|0
1643221500000|2022-01-26 18:25:00|2.96|1.56|3.02|1.62|3.06|1.66|2.94|1.54|0
1643221800000|2022-01-26 18:30:00|3|1.6|2.99|1.59|3.09|1.69|2.95|1.55|0
1643222100000|2022-01-26 18:35:00|3|1.6|2.97|1.57|3.03|1.63|2.93|1.53|0
1643222400000|2022-01-26 18:40:00|2.96|1.56|3.02|1.62|3.05|1.65|2.93|1.53|0
1643222700000|2022-01-26 18:45:00|3.01|1.61|2.98|1.58|3.02|1.62|2.93|1.53|0
1643223000000|2022-01-26 18:50:00|2.95|1.55|3.09|1.69|3.1|1.7|2.93|1.53|0
1643223300000|2022-01-26 18:55:00|3.08|1.68|2.64|1.24|3.13|1.73|2.61|1.21|0
1643223600000|2022-01-26 19:00:00|2.65|1.25|3.08|1.68|3.41|2.01|2.65|1.25|0
1643223900000|2022-01-26 19:05:00|3.03|1.63|2.57|1.17|3.4|2|2.57|1.17|0
1643224200000|2022-01-26 19:10:00|2.59|1.19|2.08|0.68|2.72|1.32|2|0.6|0
1643224500000|2022-01-26 19:15:00|2.07|0.67|2.87|1.47|2.96|1.56|2.07|0.67|0
1643224800000|2022-01-26 19:20:00|2.88|1.48|2.95|1.55|2.99|1.59|2.74|1.34|0
1643225100000|2022-01-26 19:25:00|2.96|1.56|2.54|1.14|3.39|1.99|2.53|1.13|0
1643225400000|2022-01-26 19:30:00|2.55|1.15|2.07|0.67|2.57|1.17|2.03|0.63|0
1643225700000|2022-01-26 19:35:00|2.1|0.7|2.96|1.56|3.14|1.74|1.98|0.58|0
1643226000000|2022-01-26 19:40:00|2.98|1.58|2.29|0.89|3|1.6|2.29|0.89|0
1643226300000|2022-01-26 19:45:00|2.26|0.86|2.64|1.24|2.87|1.47|1.93|0.53|0
1643226600000|2022-01-26 19:50:00|2.67|1.27|2.7|1.3|2.93|1.53|2.45|1.05|0
1643226900000|2022-01-26 19:55:00|2.66|1.26|2.75|1.35|2.76|1.36|2.51|1.11|0
1643227200000|2022-01-26 20:00:00|2.7|1.3|2.91|1.51|2.92|1.52|2.14|0.74|0
1643227500000|2022-01-26 20:05:00|2.89|1.49|2.43|1.03|2.89|1.49|2.43|1.03|0
1643227800000|2022-01-26 20:10:00|2.41|1.01|2.61|1.21|2.86|1.46|2.41|1.01|0
1643228100000|2022-01-26 20:15:00|2.59|1.19|2.81|1.41|2.92|1.52|2.48|1.08|0
1643228400000|2022-01-26 20:20:00|2.83|1.43|2.74|1.34|2.9|1.5|2.55|1.15|0
1643228700000|2022-01-26 20:25:00|2.75|1.35|3.12|1.72|3.36|1.96|2.64|1.24|0
1643229000000|2022-01-26 20:30:00|3.11|1.71|2.84|1.44|3.23|1.83|2.84|1.44|0
1643229300000|2022-01-26 20:35:00|2.86|1.46|2.91|1.51|3.07|1.67|2.64|1.24|0
1643229600000|2022-01-26 20:40:00|2.9|1.5|3.05|1.65|3.3|1.9|2.77|1.37|0
1643229900000|2022-01-26 20:45:00|3.07|1.67|3|1.6|3.33|1.93|2.82|1.42|0
1643230200000|2022-01-26 20:50:00|2.98|1.58|3.46|2.06|3.48|2.08|2.85|1.45|0
1643230500000|2022-01-26 20:55:00|3.39|1.99|3.31|1.91|3.53|2.13|3.06|1.66|0
1643230800000|2022-01-26 21:00:00|3.25|1.85|3.28|1.88|3.33|1.93|3.15|1.75|0
1643231100000|2022-01-26 21:05:00|3.27|1.87|2.88|1.48|3.38|1.98|2.88|1.48|0
1643231400000|2022-01-26 21:10:00|2.85|1.45|2.87|1.47|2.94|1.54|2.75|1.35|0
1643231700000|2022-01-26 21:15:00|3.02|1.42|3.06|1.46|3.08|1.48|2.94|1.34|0
1643232000000|2022-01-26 21:20:00|3.05|1.45|3.03|1.43|3.08|1.48|2.99|1.39|0
1643232300000|2022-01-26 21:25:00|3.04|1.44|3.08|1.48|3.1|1.5|3.01|1.41|0
1643232600000|2022-01-26 21:30:00|3.09|1.49|3.02|1.42|3.09|1.49|3.01|1.41|0
1643232900000|2022-01-26 21:35:00|2.99|1.39|2.98|1.38|2.99|1.39|2.91|1.31|0
1643233200000|2022-01-26 21:40:00|2.97|1.37|3.1|1.5|3.1|1.5|2.94|1.34|0
1643233500000|2022-01-26 21:45:00|3.07|1.47|3.15|1.55|3.21|1.61|3.06|1.46|0
1643233800000|2022-01-26 21:50:00|3.14|1.54|3.17|1.57|3.18|1.58|3.07|1.47|0
1643234100000|2022-01-26 21:55:00|3.18|1.58|3.16|1.56|3.21|1.61|3.14|1.54|0
1643234400000|2022-01-26 22:00:00|3.15|1.55|3.15|1.55|3.18|1.58|3.15|1.55|0
1643234700000|2022-01-26 22:05:00|3.16|1.56|3.17|1.57|3.17|1.57|3.15|1.55|0
1643235000000|2022-01-26 22:10:00|3.18|1.58|3.18|1.58|3.18|1.58|3.17|1.57|0
1643235300000|2022-01-26 22:15:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1643235600000|2022-01-26 22:20:00|3.22|1.62|3.26|1.66|3.27|1.67|3.22|1.62|0
1643235900000|2022-01-26 22:25:00|3.27|1.67|3.24|1.64|3.28|1.68|3.24|1.64|0
1643236200000|2022-01-26 22:30:00|3.25|1.65|3.25|1.65|3.26|1.66|3.24|1.64|0
1643236500000|2022-01-26 22:35:00|3.26|1.66|3.31|1.71|3.32|1.72|3.26|1.66|0
1643236800000|2022-01-26 22:40:00|3.32|1.72|3.36|1.76|3.4|1.8|3.32|1.72|0
1643237100000|2022-01-26 22:45:00|3.35|1.75|3.3|1.7|3.36|1.76|3.3|1.7|0
1643237400000|2022-01-26 22:50:00|3.31|1.71|3.26|1.66|3.31|1.71|3.26|1.66|0
1643237700000|2022-01-26 22:55:00|3.27|1.67|3.28|1.68|3.28|1.68|3.23|1.63|0
1643238000000|2022-01-26 23:00:00|3.38|1.78|3.49|1.89|3.63|2.03|3.3|1.7|0
1643238300000|2022-01-26 23:05:00|3.48|1.88|3.73|2.13|3.74|2.14|3.44|1.84|0
1643238600000|2022-01-26 23:10:00|3.76|2.16|3.7|2.1|3.76|2.16|3.63|2.03|0
1643238900000|2022-01-26 23:15:00|3.72|2.12|3.61|2.01|3.75|2.15|3.55|1.95|0
1643239200000|2022-01-26 23:20:00|3.62|2.02|3.66|2.06|3.72|2.12|3.62|2.02|0
1643239500000|2022-01-26 23:25:00|3.65|2.05|3.7|2.1|3.74|2.14|3.6|2|0
1643239800000|2022-01-26 23:30:00|3.71|2.11|3.82|2.22|3.86|2.26|3.71|2.11|0
1643240100000|2022-01-26 23:35:00|3.81|2.21|3.75|2.15|3.84|2.24|3.74|2.14|0
1643240400000|2022-01-26 23:40:00|3.76|2.16|3.74|2.14|3.79|2.19|3.7|2.1|0
1643240700000|2022-01-26 23:45:00|3.76|2.16|3.78|2.18|3.82|2.22|3.75|2.15|0
1643241000000|2022-01-26 23:50:00|3.77|2.17|3.73|2.13|3.78|2.18|3.71|2.11|0
1643241300000|2022-01-26 23:55:00|3.72|2.12|3.79|2.19|3.81|2.21|3.71|2.11|0
1643241600000|2022-01-27 00:00:00|3.8|2.2|3.74|2.14|3.83|2.23|3.67|2.07|0
1643241900000|2022-01-27 00:05:00|3.73|2.13|3.59|1.99|3.74|2.14|3.56|1.96|0
1643242200000|2022-01-27 00:10:00|3.6|2|3.49|1.89|3.6|2|3.47|1.87|0
1643242500000|2022-01-27 00:15:00|3.48|1.88|3.39|1.79|3.49|1.89|3.38|1.78|0
1643242800000|2022-01-27 00:20:00|3.41|1.81|3.52|1.92|3.52|1.92|3.32|1.72|0
1643243100000|2022-01-27 00:25:00|3.51|1.91|3.4|1.8|3.55|1.95|3.37|1.77|0
1643243400000|2022-01-27 00:30:00|3.39|1.79|3.39|1.79|3.41|1.81|3.29|1.69|0
1643243700000|2022-01-27 00:35:00|3.4|1.8|3.34|1.74|3.41|1.81|3.32|1.72|0
1643244000000|2022-01-27 00:40:00|3.35|1.75|3.31|1.71|3.38|1.78|3.25|1.65|0
1643244300000|2022-01-27 00:45:00|3.3|1.7|3.28|1.68|3.35|1.75|3.26|1.66|0
1643244600000|2022-01-27 00:50:00|3.29|1.69|3.18|1.58|3.38|1.78|3.18|1.58|0
1643244900000|2022-01-27 00:55:00|3.17|1.57|3.05|1.45|3.21|1.61|3.03|1.43|0
1643245200000|2022-01-27 01:00:00|3.01|1.41|2.89|1.29|3.09|1.49|2.84|1.24|0
1643245500000|2022-01-27 01:05:00|2.9|1.3|2.71|1.11|2.92|1.32|2.66|1.06|0
1643245800000|2022-01-27 01:10:00|2.73|1.13|2.75|1.15|2.86|1.26|2.71|1.11|0
1643246100000|2022-01-27 01:15:00|2.76|1.16|2.85|1.25|3.03|1.43|2.47|0.87|0
1643246400000|2022-01-27 01:20:00|2.84|1.24|2.89|1.29|2.89|1.29|2.74|1.14|0
1643246700000|2022-01-27 01:25:00|2.88|1.28|2.87|1.27|2.96|1.36|2.85|1.25|0
1643247000000|2022-01-27 01:30:00|2.86|1.26|2.95|1.35|2.95|1.35|2.79|1.19|0
1643247300000|2022-01-27 01:35:00|2.94|1.34|2.86|1.26|3|1.4|2.86|1.26|0
1643247600000|2022-01-27 01:40:00|2.85|1.25|2.83|1.23|2.92|1.32|2.8|1.2|0
1643247900000|2022-01-27 01:45:00|2.84|1.24|2.77|1.17|2.85|1.25|2.75|1.15|0
1643248200000|2022-01-27 01:50:00|2.79|1.19|2.73|1.13|2.82|1.22|2.7|1.1|0
1643248500000|2022-01-27 01:55:00|2.71|1.11|2.78|1.18|2.78|1.18|2.56|0.96|0
1643248800000|2022-01-27 02:00:00|2.76|1.16|2.64|1.04|2.76|1.16|2.58|0.98|0
1643249100000|2022-01-27 02:05:00|2.63|1.03|2.5|0.9|2.67|1.07|2.5|0.9|0
1643249400000|2022-01-27 02:10:00|2.53|0.93|2.52|0.92|2.57|0.97|2.5|0.9|0
1643249700000|2022-01-27 02:15:00|2.53|0.93|2.5|0.9|2.55|0.95|2.5|0.9|0
1643250000000|2022-01-27 02:20:00|2.51|0.91|2.55|0.95|2.56|0.96|2.5|0.9|0
1643250300000|2022-01-27 02:25:00|2.56|0.96|2.6|1|2.6|1|2.43|0.83|0
1643250600000|2022-01-27 02:30:00|2.59|0.99|2.58|0.98|2.64|1.04|2.56|0.96|0
1643250900000|2022-01-27 02:35:00|2.57|0.97|2.8|1.2|2.8|1.2|2.57|0.97|0
1643251200000|2022-01-27 02:40:00|2.79|1.19|2.77|1.17|2.84|1.24|2.76|1.16|0
1643251500000|2022-01-27 02:45:00|2.8|1.2|2.71|1.11|2.91|1.31|2.7|1.1|0
1643251800000|2022-01-27 02:50:00|2.7|1.1|2.68|1.08|2.73|1.13|2.65|1.05|0
1643252100000|2022-01-27 02:55:00|2.67|1.07|2.6|1|2.68|1.08|2.58|0.98|0
1643252400000|2022-01-27 03:00:00|2.61|1.01|2.51|0.91|2.63|1.03|2.5|0.9|0
1643252700000|2022-01-27 03:05:00|2.5|0.9|2.59|0.99|2.59|0.99|2.48|0.88|0
1643253000000|2022-01-27 03:10:00|2.6|1|2.54|0.94|2.6|1|2.53|0.93|0
1643253300000|2022-01-27 03:15:00|2.55|0.95|2.66|1.06|2.66|1.06|2.52|0.92|0
1643253600000|2022-01-27 03:20:00|2.65|1.05|2.7|1.1|2.76|1.16|2.64|1.04|0
1643253900000|2022-01-27 03:25:00|2.69|1.09|2.68|1.08|2.7|1.1|2.66|1.06|0
1643254200000|2022-01-27 03:30:00|2.69|1.09|2.71|1.11|2.77|1.17|2.66|1.06|0
1643254500000|2022-01-27 03:35:00|2.72|1.12|2.57|0.97|2.72|1.12|2.55|0.95|0
1643254800000|2022-01-27 03:40:00|2.56|0.96|2.55|0.95|2.6|1|2.33|0.73|0
1643255100000|2022-01-27 03:45:00|2.57|0.97|2.54|0.94|2.58|0.98|2.46|0.86|0
1643255400000|2022-01-27 03:50:00|2.53|0.93|2.56|0.96|2.6|1|2.53|0.93|0
1643255700000|2022-01-27 03:55:00|2.57|0.97|2.59|0.99|2.61|1.01|2.49|0.89|0
1643256000000|2022-01-27 04:00:00|2.58|0.98|2.56|0.96|2.62|1.02|2.55|0.95|0
1643256300000|2022-01-27 04:05:00|2.57|0.97|2.58|0.98|2.6|1|2.54|0.94|0
1643256600000|2022-01-27 04:10:00|2.57|0.97|2.59|0.99|2.61|1.01|2.54|0.94|0
1643256900000|2022-01-27 04:15:00|2.6|1|2.75|1.15|2.75|1.15|2.56|0.96|0
1643257200000|2022-01-27 04:20:00|2.74|1.14|2.75|1.15|2.77|1.17|2.71|1.11|0
1643257500000|2022-01-27 04:25:00|2.74|1.14|2.81|1.21|2.83|1.23|2.72|1.12|0
1643257800000|2022-01-27 04:30:00|2.8|1.2|2.87|1.27|2.89|1.29|2.79|1.19|0
1643258100000|2022-01-27 04:35:00|2.86|1.26|2.86|1.26|2.89|1.29|2.83|1.23|0
1643258400000|2022-01-27 04:40:00|2.87|1.27|2.64|1.04|2.87|1.27|2.63|1.03|0
1643258700000|2022-01-27 04:45:00|2.65|1.05|2.64|1.04|2.68|1.08|2.63|1.03|0
1643259000000|2022-01-27 04:50:00|2.65|1.05|2.66|1.06|2.7|1.1|2.64|1.04|0
1643259300000|2022-01-27 04:55:00|2.67|1.07|2.68|1.08|2.71|1.11|2.66|1.06|0
1643259600000|2022-01-27 05:00:00|2.69|1.09|2.85|1.25|2.85|1.25|2.68|1.08|0
1643259900000|2022-01-27 05:05:00|2.86|1.26|2.76|1.16|2.87|1.27|2.76|1.16|0
1643260200000|2022-01-27 05:10:00|2.77|1.17|2.68|1.08|2.78|1.18|2.67|1.07|0
1643260500000|2022-01-27 05:15:00|2.67|1.07|2.54|0.94|2.68|1.08|2.53|0.93|0
1643260800000|2022-01-27 05:20:00|2.53|0.93|2.56|0.96|2.59|0.99|2.52|0.92|0
1643261100000|2022-01-27 05:25:00|2.57|0.97|2.61|1.01|2.63|1.03|2.54|0.94|0
1643261400000|2022-01-27 05:30:00|2.6|1|2.76|1.16|2.78|1.18|2.6|1|0
1643261700000|2022-01-27 05:35:00|2.79|1.19|2.77|1.17|2.81|1.21|2.74|1.14|0
1643262000000|2022-01-27 05:40:00|2.78|1.18|2.79|1.19|2.81|1.21|2.71|1.11|0
1643262300000|2022-01-27 05:45:00|2.8|1.2|2.77|1.17|2.8|1.2|2.73|1.13|0
1643262600000|2022-01-27 05:50:00|2.78|1.18|2.73|1.13|2.79|1.19|2.69|1.09|0
1643262900000|2022-01-27 05:55:00|2.74|1.14|2.75|1.15|2.78|1.18|2.69|1.09|0
1643263200000|2022-01-27 06:00:00|2.72|1.12|2.71|1.11|2.81|1.21|2.7|1.1|0
1643263500000|2022-01-27 06:05:00|2.73|1.13|2.84|1.24|2.85|1.25|2.68|1.08|0
1643263800000|2022-01-27 06:10:00|2.85|1.25|2.9|1.3|2.96|1.36|2.85|1.25|0
1643264100000|2022-01-27 06:15:00|2.91|1.31|2.74|1.14|2.91|1.31|2.72|1.12|0
1643264400000|2022-01-27 06:20:00|2.75|1.15|2.66|1.06|2.76|1.16|2.65|1.05|0
1643264700000|2022-01-27 06:25:00|2.67|1.07|2.6|1|2.69|1.09|2.58|0.98|0
1643265000000|2022-01-27 06:30:00|2.61|1.01|2.54|0.94|2.61|1.01|2.52|0.92|0
1643265300000|2022-01-27 06:35:00|2.55|0.95|2.56|0.96|2.62|1.02|2.51|0.91|0
1643265600000|2022-01-27 06:40:00|2.55|0.95|2.69|1.09|2.71|1.11|2.55|0.95|0
1643265900000|2022-01-27 06:45:00|2.68|1.08|2.53|0.93|2.69|1.09|2.53|0.93|0
1643266200000|2022-01-27 06:50:00|2.54|0.94|2.69|1.09|2.69|1.09|2.54|0.94|0
1643266500000|2022-01-27 06:55:00|2.7|1.1|2.73|1.13|2.77|1.17|2.68|1.08|0
1643266800000|2022-01-27 07:00:00|2.77|1.17|2.81|1.21|2.81|1.21|2.72|1.12|0
1643267100000|2022-01-27 07:05:00|2.8|1.2|2.66|1.06|2.85|1.25|2.66|1.06|0
1643267400000|2022-01-27 07:10:00|2.68|1.08|2.82|1.22|2.91|1.31|2.66|1.06|0
1643267700000|2022-01-27 07:15:00|2.83|1.23|2.9|1.3|2.93|1.33|2.83|1.23|0
1643268000000|2022-01-27 07:20:00|2.89|1.29|2.85|1.25|2.95|1.35|2.85|1.25|0
1643268300000|2022-01-27 07:25:00|2.84|1.24|2.9|1.3|2.97|1.37|2.82|1.22|0
1643268600000|2022-01-27 07:30:00|2.89|1.29|2.92|1.32|3.02|1.42|2.86|1.26|0
1643268900000|2022-01-27 07:35:00|2.91|1.31|2.95|1.35|2.99|1.39|2.91|1.31|0
1643269200000|2022-01-27 07:40:00|2.97|1.37|3.05|1.45|3.07|1.47|2.96|1.36|0
1643269500000|2022-01-27 07:45:00|3.06|1.46|3.44|1.84|3.46|1.86|2.93|1.33|0
1643269800000|2022-01-27 07:50:00|3.47|1.87|3.55|1.95|3.56|1.96|3.43|1.83|0
1643270100000|2022-01-27 07:55:00|3.56|1.96|3.35|1.75|3.56|1.96|3.32|1.72|0
1643270400000|2022-01-27 08:00:00|3.36|1.76|3.5|1.9|3.52|1.92|3.35|1.75|0
1643270700000|2022-01-27 08:05:00|3.41|2.01|3.38|1.98|3.5|2.1|3.3|1.9|0
1643271000000|2022-01-27 08:10:00|3.35|1.95|3.59|2.19|3.61|2.21|3.28|1.88|0
1643271300000|2022-01-27 08:15:00|3.6|2.2|3.75|2.35|3.79|2.39|3.53|2.13|0
1643271600000|2022-01-27 08:20:00|3.77|2.37|3.63|2.23|3.84|2.44|3.61|2.21|0
1643271900000|2022-01-27 08:25:00|3.64|2.24|3.56|2.16|3.66|2.26|3.53|2.13|0
1643272200000|2022-01-27 08:30:00|3.59|2.19|3.58|2.18|3.61|2.21|3.45|2.05|0
1643272500000|2022-01-27 08:35:00|3.57|2.17|3.59|2.19|3.71|2.31|3.56|2.16|0
1643272800000|2022-01-27 08:40:00|3.57|2.17|3.71|2.31|3.73|2.33|3.57|2.17|0
1643273100000|2022-01-27 08:45:00|3.7|2.3|3.77|2.37|3.92|2.52|3.66|2.26|0
1643273400000|2022-01-27 08:50:00|3.79|2.39|2.96|1.56|3.8|2.4|2.88|1.48|0
1643273700000|2022-01-27 08:55:00|2.95|1.55|3.05|1.65|3.07|1.67|2.95|1.55|0
1643274000000|2022-01-27 09:00:00|3.06|1.66|3.08|1.68|3.28|1.88|2.96|1.56|0
1643274300000|2022-01-27 09:05:00|3.07|1.67|2.66|1.26|3.08|1.68|2.65|1.25|0
1643274600000|2022-01-27 09:10:00|2.65|1.25|2.78|1.38|2.83|1.43|2.62|1.22|0
1643274900000|2022-01-27 09:15:00|2.8|1.4|2.83|1.43|2.85|1.45|2.72|1.32|0
1643275200000|2022-01-27 09:20:00|2.81|1.41|2.96|1.56|2.96|1.56|2.73|1.33|0
1643275500000|2022-01-27 09:25:00|2.95|1.55|2.98|1.58|3.06|1.66|2.91|1.51|0
1643275800000|2022-01-27 09:30:00|2.99|1.59|2.85|1.45|2.99|1.59|2.85|1.45|0
1643276100000|2022-01-27 09:35:00|2.84|1.44|2.87|1.47|2.91|1.51|2.82|1.42|0
1643276400000|2022-01-27 09:40:00|2.88|1.48|3.03|1.63|3.05|1.65|2.85|1.45|0
1643276700000|2022-01-27 09:45:00|3.02|1.62|3.07|1.67|3.12|1.72|2.98|1.58|0
1643277000000|2022-01-27 09:50:00|3.06|1.66|3.13|1.73|3.19|1.79|3.04|1.64|0
1643277300000|2022-01-27 09:55:00|3.12|1.72|3.1|1.7|3.18|1.78|3.08|1.68|0
1643277600000|2022-01-27 10:00:00|3.09|1.69|3.22|1.82|3.24|1.84|3.06|1.66|0
1643277900000|2022-01-27 10:05:00|3.21|1.81|3.15|1.75|3.27|1.87|3.15|1.75|0
1643278200000|2022-01-27 10:10:00|3.16|1.76|2.98|1.58|3.19|1.79|2.96|1.56|0
1643278500000|2022-01-27 10:15:00|3|1.6|2.91|1.51|3.05|1.65|2.9|1.5|0
1643278800000|2022-01-27 10:20:00|2.9|1.5|3.03|1.63|3.04|1.64|2.9|1.5|0
1643279100000|2022-01-27 10:25:00|3.04|1.64|2.77|1.37|3.12|1.72|2.76|1.36|0
1643279400000|2022-01-27 10:30:00|2.76|1.36|2.63|1.23|2.76|1.36|2.57|1.17|0
1643279700000|2022-01-27 10:35:00|2.65|1.25|2.66|1.26|2.67|1.27|2.6|1.2|0
1643280000000|2022-01-27 10:40:00|2.65|1.25|2.56|1.16|2.67|1.27|2.53|1.13|0
1643280300000|2022-01-27 10:45:00|2.57|1.17|2.46|1.06|2.62|1.22|2.46|1.06|0
1643280600000|2022-01-27 10:50:00|2.47|1.07|2.32|0.92|2.47|1.07|2.31|0.91|0
1643280900000|2022-01-27 10:55:00|2.33|0.93|2.28|0.88|2.33|0.93|2.22|0.82|0
1643281200000|2022-01-27 11:00:00|2.29|0.89|2.42|1.02|2.44|1.04|2.28|0.88|0
1643281500000|2022-01-27 11:05:00|2.43|1.03|2.41|1.01|2.49|1.09|2.4|1|0
1643281800000|2022-01-27 11:10:00|2.42|1.02|2.52|1.12|2.53|1.13|2.41|1.01|0
1643282100000|2022-01-27 11:15:00|2.53|1.13|2.5|1.1|2.58|1.18|2.49|1.09|0
1643282400000|2022-01-27 11:20:00|2.49|1.09|2.49|1.09|2.5|1.1|2.42|1.02|0
1643282700000|2022-01-27 11:25:00|2.5|1.1|2.66|1.26|2.68|1.28|2.5|1.1|0
1643283000000|2022-01-27 11:30:00|2.65|1.25|2.62|1.22|2.68|1.28|2.59|1.19|0
1643283300000|2022-01-27 11:35:00|2.61|1.21|2.49|1.09|2.67|1.27|2.47|1.07|0
1643283600000|2022-01-27 11:40:00|2.48|1.08|2.53|1.13|2.58|1.18|2.48|1.08|0
1643283900000|2022-01-27 11:45:00|2.52|1.12|2.55|1.15|2.57|1.17|2.43|1.03|0
1643284200000|2022-01-27 11:50:00|2.57|1.17|2.63|1.23|2.68|1.28|2.57|1.17|0
1643284500000|2022-01-27 11:55:00|2.61|1.21|2.72|1.32|2.74|1.34|2.56|1.16|0
1643284800000|2022-01-27 12:00:00|2.74|1.34|2.68|1.28|2.75|1.35|2.64|1.24|0
1643285100000|2022-01-27 12:05:00|2.7|1.3|2.67|1.27|2.7|1.3|2.59|1.19|0
1643285400000|2022-01-27 12:10:00|2.66|1.26|2.83|1.43|2.87|1.47|2.66|1.26|0
1643285700000|2022-01-27 12:15:00|2.82|1.42|2.6|1.2|2.88|1.48|2.6|1.2|0
1643286000000|2022-01-27 12:20:00|2.59|1.19|2.45|1.05|2.64|1.24|2.45|1.05|0
1643286300000|2022-01-27 12:25:00|2.47|1.07|2.53|1.13|2.58|1.18|2.46|1.06|0
1643286600000|2022-01-27 12:30:00|2.52|1.12|2.38|0.98|2.59|1.19|2.38|0.98|0
1643286900000|2022-01-27 12:35:00|2.39|0.99|2.49|1.09|2.57|1.17|2.38|0.98|0
1643287200000|2022-01-27 12:40:00|2.5|1.1|2.48|1.08|2.55|1.15|2.46|1.06|0
1643287500000|2022-01-27 12:45:00|2.47|1.07|2.63|1.23|2.66|1.26|2.47|1.07|0
1643287800000|2022-01-27 12:50:00|2.62|1.22|2.82|1.42|2.87|1.47|2.59|1.19|0
1643288100000|2022-01-27 12:55:00|2.81|1.41|2.75|1.35|2.87|1.47|2.73|1.33|0
1643288400000|2022-01-27 13:00:00|2.77|1.37|2.76|1.36|2.9|1.5|2.71|1.31|0
1643288700000|2022-01-27 13:05:00|2.78|1.38|2.99|1.59|2.99|1.59|2.78|1.38|0
1643289000000|2022-01-27 13:10:00|3|1.6|2.63|1.23|3.02|1.62|2.61|1.21|0
1643289300000|2022-01-27 13:15:00|2.62|1.22|2.71|1.31|2.72|1.32|2.58|1.18|0
1643289600000|2022-01-27 13:20:00|2.72|1.32|2.74|1.34|2.74|1.34|2.59|1.19|0
1643289900000|2022-01-27 13:25:00|2.75|1.35|2.7|1.3|2.82|1.42|2.63|1.23|0
1643290200000|2022-01-27 13:30:00|2.72|1.32|2.63|1.23|2.78|1.38|2.6|1.2|0
1643290500000|2022-01-27 13:35:00|2.62|1.22|2.63|1.23|2.66|1.26|2.53|1.13|0
1643290800000|2022-01-27 13:40:00|2.62|1.22|2.69|1.29|2.73|1.33|2.6|1.2|0
1643291100000|2022-01-27 13:45:00|2.68|1.28|2.83|1.43|2.83|1.43|2.68|1.28|0
1643291400000|2022-01-27 13:50:00|2.81|1.41|2.94|1.54|2.94|1.54|2.79|1.39|0
1643291700000|2022-01-27 13:55:00|2.93|1.53|2.97|1.57|2.98|1.58|2.91|1.51|0
1643292000000|2022-01-27 14:00:00|2.96|1.56|2.6|1.2|3.06|1.66|2.6|1.2|0
1643292300000|2022-01-27 14:05:00|2.59|1.19|2.57|1.17|2.63|1.23|2.53|1.13|0
1643292600000|2022-01-27 14:10:00|2.56|1.16|2.69|1.29|2.69|1.29|2.55|1.15|0
1643292900000|2022-01-27 14:15:00|2.7|1.3|2.64|1.24|2.71|1.31|2.63|1.23|0
1643293200000|2022-01-27 14:20:00|2.65|1.25|2.57|1.17|2.66|1.26|2.53|1.13|0
1643293500000|2022-01-27 14:25:00|2.58|1.18|2.74|1.34|2.76|1.36|2.58|1.18|0
1643293800000|2022-01-27 14:30:00|2.77|1.37|2.66|1.26|2.94|1.54|2.64|1.24|0
1643294100000|2022-01-27 14:35:00|2.67|1.27|2.66|1.26|2.73|1.33|2.54|1.14|0
1643294400000|2022-01-27 14:40:00|2.63|1.23|3.12|1.72|3.14|1.74|2.63|1.23|0
1643294700000|2022-01-27 14:45:00|3.13|1.73|2.59|1.19|3.18|1.78|2.53|1.13|0
1643295000000|2022-01-27 14:50:00|2.58|1.18|2.67|1.27|2.69|1.29|2.54|1.14|0
1643295300000|2022-01-27 14:55:00|2.61|1.21|2.5|1.1|2.61|1.21|2.31|0.91|0
1643295600000|2022-01-27 15:00:00|2.51|1.11|2.74|1.34|2.75|1.35|2.19|0.79|0
1643295900000|2022-01-27 15:05:00|2.76|1.36|2.83|1.43|2.93|1.53|2.65|1.25|0
1643296200000|2022-01-27 15:10:00|2.82|1.42|2.89|1.49|2.96|1.56|2.71|1.31|0
1643296500000|2022-01-27 15:15:00|2.86|1.46|2.7|1.3|2.93|1.53|2.66|1.26|0
1643296800000|2022-01-27 15:20:00|2.69|1.29|2.52|1.12|2.76|1.36|2.52|1.12|0
1643297100000|2022-01-27 15:25:00|2.53|1.13|2.8|1.4|3.08|1.68|2.38|0.98|0
1643297400000|2022-01-27 15:30:00|2.77|1.37|2.75|1.35|2.88|1.48|2.62|1.22|0
1643297700000|2022-01-27 15:35:00|2.73|1.33|2.68|1.28|3.13|1.73|2.62|1.22|0
1643298000000|2022-01-27 15:40:00|2.73|1.33|3.06|1.66|3.08|1.68|2.68|1.28|0
1643298300000|2022-01-27 15:45:00|3.08|1.68|2.8|1.4|3.12|1.72|2.71|1.31|0
1643298600000|2022-01-27 15:50:00|2.79|1.39|2.85|1.45|2.92|1.52|2.74|1.34|0
1643298900000|2022-01-27 15:55:00|2.86|1.46|3.19|1.79|3.22|1.82|2.84|1.44|0
1643299200000|2022-01-27 16:00:00|3.18|1.78|2.85|1.45|3.46|2.06|2.69|1.29|0
1643299500000|2022-01-27 16:05:00|2.83|1.43|2.59|1.19|2.9|1.5|2.58|1.18|0
1643299800000|2022-01-27 16:10:00|2.61|1.21|2.81|1.41|2.88|1.48|2.61|1.21|0
1643300100000|2022-01-27 16:15:00|2.83|1.43|2.97|1.57|3.01|1.61|2.47|1.07|0
1643300400000|2022-01-27 16:20:00|2.94|1.54|2.9|1.5|3.09|1.69|2.85|1.45|0
1643300700000|2022-01-27 16:25:00|2.91|1.51|3.05|1.65|3.15|1.75|2.68|1.28|0
1643301000000|2022-01-27 16:30:00|3.06|1.66|3.41|2.01|3.41|2.01|3.03|1.63|0
1643301300000|2022-01-27 16:35:00|3.4|2|3.34|1.94|3.54|2.14|3.29|1.89|0
1643301600000|2022-01-27 16:40:00|3.33|1.93|3.39|1.99|3.58|2.18|3.33|1.93|0
1643301900000|2022-01-27 16:45:00|3.4|2|3.33|1.93|3.5|2.1|3.29|1.89|0
1643302200000|2022-01-27 16:50:00|3.34|1.94|3.38|1.98|3.42|2.02|3.22|1.82|0
1643302500000|2022-01-27 16:55:00|3.41|2.01|3.37|1.97|3.42|2.02|3.28|1.88|0
1643302800000|2022-01-27 17:00:00|3.32|1.92|3.32|1.92|3.36|1.96|3.13|1.73|0
1643303100000|2022-01-27 17:05:00|3.3|1.9|2.97|1.57|3.3|1.9|2.9|1.5|0
1643303400000|2022-01-27 17:10:00|3|1.6|2.86|1.46|3|1.6|2.78|1.38|0
1643303700000|2022-01-27 17:15:00|2.88|1.48|2.77|1.37|3.13|1.73|2.68|1.28|0
1643304000000|2022-01-27 17:20:00|2.75|1.35|3.06|1.66|3.28|1.88|2.66|1.26|0
1643304300000|2022-01-27 17:25:00|3.1|1.7|3.04|1.64|3.19|1.79|2.96|1.56|0
1643304600000|2022-01-27 17:30:00|3.02|1.62|2.85|1.45|3.12|1.72|2.83|1.43|0
1643304900000|2022-01-27 17:35:00|2.86|1.46|2.76|1.36|2.88|1.48|2.67|1.27|0
1643305200000|2022-01-27 17:40:00|2.75|1.35|2.75|1.35|2.84|1.44|2.69|1.29|0
1643305500000|2022-01-27 17:45:00|2.73|1.33|3.03|1.63|3.28|1.88|2.53|1.13|0
1643305800000|2022-01-27 17:50:00|3.04|1.64|2.9|1.5|3.24|1.84|2.83|1.43|0
1643306100000|2022-01-27 17:55:00|2.91|1.51|2.82|1.42|3.09|1.69|2.77|1.37|0
1643306400000|2022-01-27 18:00:00|2.8|1.4|2.59|1.19|2.92|1.52|2.58|1.18|0
1643306700000|2022-01-27 18:05:00|2.58|1.18|2.83|1.43|2.89|1.49|2.41|1.01|0
1643307000000|2022-01-27 18:10:00|2.84|1.44|2.77|1.37|2.84|1.44|2.69|1.29|0
1643307300000|2022-01-27 18:15:00|2.79|1.39|2.66|1.26|2.94|1.54|2.65|1.25|0
1643307600000|2022-01-27 18:20:00|2.65|1.25|2.47|1.07|2.68|1.28|2.43|1.03|0
1643307900000|2022-01-27 18:25:00|2.45|1.05|2.43|1.03|2.57|1.17|2.41|1.01|0
1643308200000|2022-01-27 18:30:00|2.44|1.04|2.56|1.16|2.61|1.21|2.42|1.02|0
1643308500000|2022-01-27 18:35:00|2.6|1.2|2.45|1.05|2.72|1.32|2.45|1.05|0
1643308800000|2022-01-27 18:40:00|2.47|1.07|2.51|1.11|2.64|1.24|2.41|1.01|0
1643309100000|2022-01-27 18:45:00|2.53|1.13|2.66|1.26|2.68|1.28|2.48|1.08|0
1643309400000|2022-01-27 18:50:00|2.65|1.25|2.52|1.12|2.69|1.29|2.48|1.08|0
1643309700000|2022-01-27 18:55:00|2.53|1.13|2.75|1.35|2.84|1.44|2.5|1.1|0
1643310000000|2022-01-27 19:00:00|2.74|1.34|2.71|1.31|3.06|1.66|2.65|1.25|0
1643310300000|2022-01-27 19:05:00|2.72|1.32|2.71|1.31|2.88|1.48|2.59|1.19|0
1643310600000|2022-01-27 19:10:00|2.68|1.28|2.62|1.22|2.78|1.38|2.61|1.21|0
1643310900000|2022-01-27 19:15:00|2.63|1.23|2.48|1.08|2.65|1.25|2.42|1.02|0
1643311200000|2022-01-27 19:20:00|2.49|1.09|2.28|0.88|2.49|1.09|2.26|0.86|0
1643311500000|2022-01-27 19:25:00|2.26|0.86|2.53|1.13|2.6|1.2|2.25|0.85|0
1643311800000|2022-01-27 19:30:00|2.52|1.12|2.43|1.03|2.64|1.24|2.37|0.97|0
1643312100000|2022-01-27 19:35:00|2.44|1.04|2.6|1.2|2.62|1.22|2.43|1.03|0
1643312400000|2022-01-27 19:40:00|2.58|1.18|2.78|1.38|2.84|1.44|2.58|1.18|0
1643312700000|2022-01-27 19:45:00|2.77|1.37|2.78|1.38|2.94|1.54|2.72|1.32|0
1643313000000|2022-01-27 19:50:00|2.74|1.34|2.52|1.12|2.75|1.35|2.49|1.09|0
1643313300000|2022-01-27 19:55:00|2.51|1.11|2.58|1.18|2.64|1.24|2.41|1.01|0
1643313600000|2022-01-27 20:00:00|2.57|1.17|2.72|1.32|2.85|1.45|2.57|1.17|0
1643313900000|2022-01-27 20:05:00|2.71|1.31|2.62|1.22|2.87|1.47|2.61|1.21|0
1643314200000|2022-01-27 20:10:00|2.64|1.24|2.34|0.94|2.66|1.26|2.31|0.91|0
1643314500000|2022-01-27 20:15:00|2.57|1.17|2.66|1.26|2.67|1.27|2.44|1.04|0
1643314800000|2022-01-27 20:20:00|2.68|1.28|2.68|1.28|2.78|1.38|2.5|1.1|0
1643315100000|2022-01-27 20:25:00|2.65|1.25|2.81|1.41|2.9|1.5|2.64|1.24|0
1643315400000|2022-01-27 20:30:00|2.82|1.42|2.79|1.39|3|1.6|2.77|1.37|0
1643315700000|2022-01-27 20:35:00|2.81|1.41|2.6|1.2|2.88|1.48|2.53|1.13|0
1643316000000|2022-01-27 20:40:00|2.59|1.19|2.72|1.32|3|1.6|2.56|1.16|0
1643316300000|2022-01-27 20:45:00|2.75|1.35|2.31|0.91|2.99|1.59|2.21|0.81|0
1643316600000|2022-01-27 20:50:00|2.32|0.92|2.21|0.81|2.32|0.92|2.18|0.78|0
1643316900000|2022-01-27 20:55:00|2.22|0.82|2.12|0.72|2.27|0.87|2.11|0.71|0
1643317200000|2022-01-27 21:00:00|2.11|0.71|2.1|0.7|2.16|0.76|2.06|0.66|0
1643317500000|2022-01-27 21:05:00|2.13|0.73|2.23|0.83|2.26|0.86|2.11|0.71|0
1643317800000|2022-01-27 21:10:00|2.22|0.82|2.04|0.64|2.28|0.88|2.04|0.64|0
1643318100000|2022-01-27 21:15:00|2.17|0.57|2.21|0.61|2.21|0.61|2.14|0.54|0
1643318400000|2022-01-27 21:20:00|2.22|0.62|2.11|0.51|2.22|0.62|2.11|0.51|0
1643318700000|2022-01-27 21:25:00|2.12|0.52|2.13|0.53|2.16|0.56|2.11|0.51|0
1643319000000|2022-01-27 21:30:00|2.14|0.54|2.27|0.67|2.39|0.79|2.05|0.45|0
1643319300000|2022-01-27 21:35:00|2.28|0.68|2.31|0.71|2.31|0.71|2.23|0.63|0
1643319600000|2022-01-27 21:40:00|2.33|0.73|2.38|0.78|2.41|0.81|2.28|0.68|0
1643319900000|2022-01-27 21:45:00|2.37|0.77|2.39|0.79|2.45|0.85|2.36|0.76|0
1643320200000|2022-01-27 21:50:00|2.38|0.78|2.38|0.78|2.42|0.82|2.34|0.74|0
1643320500000|2022-01-27 21:55:00|2.39|0.79|2.45|0.85|2.45|0.85|2.38|0.78|0
1643320800000|2022-01-27 22:00:00|2.44|0.84|2.59|0.99|2.6|1|2.44|0.84|0
1643321100000|2022-01-27 22:05:00|2.6|1|2.68|1.08|2.7|1.1|2.56|0.96|0
1643321400000|2022-01-27 22:10:00|2.67|1.07|2.6|1|2.67|1.07|2.59|0.99|0
1643321700000|2022-01-27 22:15:00|2.59|0.99|2.62|1.02|2.63|1.03|2.55|0.95|0
1643322000000|2022-01-27 22:20:00|2.63|1.03|2.56|0.96|2.64|1.04|2.55|0.95|0
1643322300000|2022-01-27 22:25:00|2.55|0.95|2.5|0.9|2.55|0.95|2.5|0.9|0
1643322600000|2022-01-27 22:30:00|2.47|0.87|2.47|0.87|2.5|0.9|2.45|0.85|0
1643322900000|2022-01-27 22:35:00|2.46|0.86|2.47|0.87|2.5|0.9|2.45|0.85|0
1643323200000|2022-01-27 22:40:00|2.49|0.89|2.49|0.89|2.5|0.9|2.46|0.86|0
1643323500000|2022-01-27 22:45:00|2.51|0.91|2.55|0.95|2.56|0.96|2.51|0.91|0
1643323800000|2022-01-27 22:50:00|2.56|0.96|2.58|0.98|2.59|0.99|2.54|0.94|0
1643324100000|2022-01-27 22:55:00|2.59|0.99|2.6|1|2.61|1.01|2.58|0.98|0
1643324400000|2022-01-27 23:00:00|2.62|1.02|2.57|0.97|2.66|1.06|2.54|0.94|0
1643324700000|2022-01-27 23:05:00|2.58|0.98|2.63|1.03|2.67|1.07|2.57|0.97|0
1643325000000|2022-01-27 23:10:00|2.64|1.04|2.66|1.06|2.69|1.09|2.63|1.03|0
1643325300000|2022-01-27 23:15:00|2.64|1.04|2.48|0.88|2.65|1.05|2.48|0.88|0
1643325600000|2022-01-27 23:20:00|2.5|0.9|2.6|1|2.62|1.02|2.49|0.89|0
1643325900000|2022-01-27 23:25:00|2.61|1.01|2.6|1|2.67|1.07|2.59|0.99|0
1643326200000|2022-01-27 23:30:00|2.62|1.02|2.53|0.93|2.62|1.02|2.53|0.93|0
1643326500000|2022-01-27 23:35:00|2.54|0.94|2.58|0.98|2.59|0.99|2.52|0.92|0
1643326800000|2022-01-27 23:40:00|2.59|0.99|2.51|0.91|2.59|0.99|2.49|0.89|0
1643327100000|2022-01-27 23:45:00|2.52|0.92|2.5|0.9|2.57|0.97|2.49|0.89|0
1643327400000|2022-01-27 23:50:00|2.49|0.89|2.5|0.9|2.51|0.91|2.45|0.85|0
1643327700000|2022-01-27 23:55:00|2.51|0.91|2.37|0.77|2.51|0.91|2.37|0.77|0
1643328000000|2022-01-28 00:00:00|2.36|0.76|2.39|0.79|2.4|0.8|2.29|0.69|0
1643328300000|2022-01-28 00:05:00|2.4|0.8|2.3|0.7|2.41|0.81|2.3|0.7|0
1643328600000|2022-01-28 00:10:00|2.31|0.71|2.46|0.86|2.46|0.86|2.31|0.71|0
1643328900000|2022-01-28 00:15:00|2.45|0.85|2.36|0.76|2.47|0.87|2.34|0.74|0
1643329200000|2022-01-28 00:20:00|2.37|0.77|2.37|0.77|2.38|0.78|2.32|0.72|0
1643329500000|2022-01-28 00:25:00|2.36|0.76|2.32|0.72|2.41|0.81|2.32|0.72|0
1643329800000|2022-01-28 00:30:00|2.34|0.74|2.22|0.62|2.34|0.74|2.18|0.58|0
1643330100000|2022-01-28 00:35:00|2.23|0.63|2.24|0.64|2.27|0.67|2.22|0.62|0
1643330400000|2022-01-28 00:40:00|2.22|0.62|2.21|0.61|2.22|0.62|2.17|0.57|0
1643330700000|2022-01-28 00:45:00|2.2|0.6|2.28|0.68|2.3|0.7|2.17|0.57|0
1643331000000|2022-01-28 00:50:00|2.29|0.69|2.37|0.77|2.38|0.78|2.26|0.66|0
1643331300000|2022-01-28 00:55:00|2.36|0.76|2.43|0.83|2.49|0.89|2.36|0.76|0
1643331600000|2022-01-28 01:00:00|2.44|0.84|2.52|0.92|2.55|0.95|2.41|0.81|0
1643331900000|2022-01-28 01:05:00|2.53|0.93|2.44|0.84|2.57|0.97|2.44|0.84|0
1643332200000|2022-01-28 01:10:00|2.45|0.85|2.41|0.81|2.5|0.9|2.41|0.81|0
1643332500000|2022-01-28 01:15:00|2.42|0.82|2.47|0.87|2.48|0.88|2.39|0.79|0
1643332800000|2022-01-28 01:20:00|2.48|0.88|2.46|0.86|2.54|0.94|2.46|0.86|0
1643333100000|2022-01-28 01:25:00|2.47|0.87|2.53|0.93|2.55|0.95|2.46|0.86|0
1643333400000|2022-01-28 01:30:00|2.54|0.94|2.38|0.78|2.54|0.94|2.37|0.77|0
1643333700000|2022-01-28 01:35:00|2.4|0.8|2.38|0.78|2.42|0.82|2.36|0.76|0
1643334000000|2022-01-28 01:40:00|2.36|0.76|2.43|0.83|2.46|0.86|2.33|0.73|0
1643334300000|2022-01-28 01:45:00|2.44|0.84|2.32|0.72|2.48|0.88|2.31|0.71|0
1643334600000|2022-01-28 01:50:00|2.33|0.73|2.31|0.71|2.37|0.77|2.3|0.7|0
1643334900000|2022-01-28 01:55:00|2.32|0.72|2.41|0.81|2.43|0.83|2.32|0.72|0
1643335200000|2022-01-28 02:00:00|2.43|0.83|2.42|0.82|2.46|0.86|2.37|0.77|0
1643335500000|2022-01-28 02:05:00|2.43|0.83|2.42|0.82|2.44|0.84|2.4|0.8|0
1643335800000|2022-01-28 02:10:00|2.43|0.83|2.39|0.79|2.47|0.87|2.37|0.77|0
1643336100000|2022-01-28 02:15:00|2.38|0.78|2.35|0.75|2.41|0.81|2.35|0.75|0
1643336400000|2022-01-28 02:20:00|2.36|0.76|2.45|0.85|2.47|0.87|2.35|0.75|0
1643336700000|2022-01-28 02:25:00|2.44|0.84|2.52|0.92|2.55|0.95|2.44|0.84|0
1643337000000|2022-01-28 02:30:00|2.53|0.93|2.53|0.93|2.57|0.97|2.51|0.91|0
1643337300000|2022-01-28 02:35:00|2.52|0.92|2.57|0.97|2.59|0.99|2.5|0.9|0
1643337600000|2022-01-28 02:40:00|2.56|0.96|2.57|0.97|2.57|0.97|2.53|0.93|0
1643337900000|2022-01-28 02:45:00|2.58|0.98|2.66|1.06|2.66|1.06|2.56|0.96|0
1643338200000|2022-01-28 02:50:00|2.65|1.05|2.67|1.07|2.68|1.08|2.62|1.02|0
1643338500000|2022-01-28 02:55:00|2.68|1.08|2.34|0.74|2.7|1.1|2.33|0.73|0
1643338800000|2022-01-28 03:00:00|2.33|0.73|2.32|0.72|2.35|0.75|2.32|0.72|0
1643339100000|2022-01-28 03:05:00|2.33|0.73|2.32|0.72|2.33|0.73|2.28|0.68|0
1643339400000|2022-01-28 03:10:00|2.33|0.73|2.32|0.72|2.37|0.77|2.3|0.7|0
1643339700000|2022-01-28 03:15:00|2.31|0.71|2.23|0.63|2.31|0.71|2.21|0.61|0
1643340000000|2022-01-28 03:20:00|2.25|0.65|2.22|0.62|2.26|0.66|2.19|0.59|0
1643340300000|2022-01-28 03:25:00|2.21|0.61|2.19|0.59|2.22|0.62|2.18|0.58|0
1643340600000|2022-01-28 03:30:00|2.18|0.58|2.21|0.61|2.22|0.62|2.18|0.58|0
1643340900000|2022-01-28 03:35:00|2.22|0.62|2.21|0.61|2.23|0.63|2.17|0.57|0
1643341200000|2022-01-28 03:40:00|2.22|0.62|2.16|0.56|2.22|0.62|2.14|0.54|0
1643341500000|2022-01-28 03:45:00|2.15|0.55|2.17|0.57|2.2|0.6|2.13|0.53|0
1643341800000|2022-01-28 03:50:00|2.18|0.58|2.14|0.54|2.19|0.59|2.12|0.52|0
1643342100000|2022-01-28 03:55:00|2.13|0.53|2.13|0.53|2.15|0.55|2.11|0.51|0
1643342400000|2022-01-28 04:00:00|2.14|0.54|2.13|0.53|2.18|0.58|2.12|0.52|0
1643342700000|2022-01-28 04:05:00|2.14|0.54|2.13|0.53|2.15|0.55|2.11|0.51|0
1643343000000|2022-01-28 04:10:00|2.12|0.52|2.13|0.53|2.14|0.54|2.11|0.51|0
1643343300000|2022-01-28 04:15:00|2.12|0.52|2.08|0.48|2.13|0.53|2.07|0.47|0
1643343600000|2022-01-28 04:20:00|2.09|0.49|2.07|0.47|2.1|0.5|2.06|0.46|0
1643343900000|2022-01-28 04:25:00|2.08|0.48|2.1|0.5|2.11|0.51|2.07|0.47|0
1643344200000|2022-01-28 04:30:00|2.09|0.49|2.13|0.53|2.13|0.53|2.08|0.48|0
1643344500000|2022-01-28 04:35:00|2.12|0.52|2.11|0.51|2.13|0.53|2.1|0.5|0
1643344800000|2022-01-28 04:40:00|2.13|0.53|2.1|0.5|2.13|0.53|2.1|0.5|0
1643345100000|2022-01-28 04:45:00|2.09|0.49|2.07|0.47|2.13|0.53|2.07|0.47|0
1643345400000|2022-01-28 04:50:00|2.06|0.46|2.03|0.43|2.06|0.46|2.02|0.42|0
1643345700000|2022-01-28 04:55:00|2.02|0.42|2.02|0.42|2.03|0.43|2.01|0.41|0
1643346000000|2022-01-28 05:00:00|2|0.4|2.03|0.43|2.03|0.43|2|0.4|0
1643346300000|2022-01-28 05:05:00|2.02|0.42|2.01|0.41|2.05|0.45|2.01|0.41|0
1643346600000|2022-01-28 05:10:00|2|0.4|2.12|0.52|2.14|0.54|1.99|0.39|0
1643346900000|2022-01-28 05:15:00|2.13|0.53|2.46|0.86|2.53|0.93|2.13|0.53|0
1643347200000|2022-01-28 05:20:00|2.45|0.85|2.47|0.87|2.5|0.9|2.44|0.84|0
1643347500000|2022-01-28 05:25:00|2.48|0.88|2.5|0.9|2.52|0.92|2.46|0.86|0
1643347800000|2022-01-28 05:30:00|2.49|0.89|2.43|0.83|2.51|0.91|2.43|0.83|0
1643348100000|2022-01-28 05:35:00|2.42|0.82|2.42|0.82|2.44|0.84|2.36|0.76|0
1643348400000|2022-01-28 05:40:00|2.43|0.83|2.44|0.84|2.45|0.85|2.42|0.82|0
1643348700000|2022-01-28 05:45:00|2.43|0.83|2.41|0.81|2.43|0.83|2.39|0.79|0
1643349000000|2022-01-28 05:50:00|2.42|0.82|2.46|0.86|2.46|0.86|2.4|0.8|0
1643349300000|2022-01-28 05:55:00|2.45|0.85|2.46|0.86|2.49|0.89|2.43|0.83|0
1643349600000|2022-01-28 06:00:00|2.45|0.85|2.45|0.85|2.53|0.93|2.4|0.8|0
1643349900000|2022-01-28 06:05:00|2.44|0.84|2.41|0.81|2.45|0.85|2.41|0.81|0
1643350200000|2022-01-28 06:10:00|2.39|0.79|2.54|0.94|2.54|0.94|2.35|0.75|0
1643350500000|2022-01-28 06:15:00|2.6|1|2.62|1.02|2.66|1.06|2.6|1|0
1643350800000|2022-01-28 06:20:00|2.63|1.03|2.66|1.06|2.66|1.06|2.63|1.03|0
1643351100000|2022-01-28 06:25:00|2.64|1.04|2.67|1.07|2.67|1.07|2.64|1.04|0
1643351400000|2022-01-28 06:30:00|2.66|1.06|2.63|1.03|2.66|1.06|2.6|1|0
1643351700000|2022-01-28 06:35:00|2.64|1.04|2.68|1.08|2.69|1.09|2.64|1.04|0
1643352000000|2022-01-28 06:40:00|2.67|1.07|2.65|1.05|2.69|1.09|2.65|1.05|0
1643352300000|2022-01-28 06:45:00|2.64|1.04|2.66|1.06|2.66|1.06|2.62|1.02|0
1643352600000|2022-01-28 06:50:00|2.67|1.07|2.71|1.11|2.71|1.11|2.66|1.06|0
1643352900000|2022-01-28 06:55:00|2.72|1.12|2.61|1.01|2.73|1.13|2.59|0.99|0
1643353200000|2022-01-28 07:00:00|2.6|1|2.49|0.89|2.6|1|2.48|0.88|0
1643353500000|2022-01-28 07:05:00|2.48|0.88|2.6|1|2.62|1.02|2.47|0.87|0
1643353800000|2022-01-28 07:10:00|2.61|1.01|2.6|1|2.66|1.06|2.55|0.95|0
1643354100000|2022-01-28 07:15:00|2.59|0.99|2.43|0.83|2.59|0.99|2.29|0.69|0
1643354400000|2022-01-28 07:20:00|2.42|0.82|2.31|0.71|2.42|0.82|2.3|0.7|0
1643354700000|2022-01-28 07:25:00|2.32|0.72|2.37|0.77|2.42|0.82|2.3|0.7|0
1643355000000|2022-01-28 07:30:00|2.38|0.78|2.32|0.72|2.38|0.78|2.31|0.71|0
1643355300000|2022-01-28 07:35:00|2.31|0.71|2.37|0.77|2.37|0.77|2.31|0.71|0
1643355600000|2022-01-28 07:40:00|2.36|0.76|2.35|0.75|2.39|0.79|2.33|0.73|0
1643355900000|2022-01-28 07:45:00|2.36|0.76|2.41|0.81|2.41|0.81|2.31|0.71|0
1643356200000|2022-01-28 07:50:00|2.42|0.82|2.51|0.91|2.52|0.92|2.38|0.78|0
1643356500000|2022-01-28 07:55:00|2.5|0.9|2.43|0.83|2.51|0.91|2.41|0.81|0
1643356800000|2022-01-28 08:00:00|2.44|0.84|2.34|0.74|2.44|0.84|2.34|0.74|0
1643357100000|2022-01-28 08:05:00|2.23|0.83|2.19|0.79|2.27|0.87|2.16|0.76|0
1643357400000|2022-01-28 08:10:00|2.18|0.78|2.04|0.64|2.18|0.78|2.04|0.64|0
1643357700000|2022-01-28 08:15:00|2.03|0.63|1.95|0.55|2.06|0.66|1.95|0.55|0
1643358000000|2022-01-28 08:20:00|1.96|0.56|1.93|0.53|1.96|0.56|1.85|0.45|0
1643358300000|2022-01-28 08:25:00|1.92|0.52|1.93|0.53|1.98|0.58|1.89|0.49|0
1643358600000|2022-01-28 08:30:00|1.92|0.52|1.92|0.52|1.96|0.56|1.87|0.47|0
1643358900000|2022-01-28 08:35:00|1.93|0.53|2|0.6|2|0.6|1.92|0.52|0
1643359200000|2022-01-28 08:40:00|1.99|0.59|1.97|0.57|2.02|0.62|1.97|0.57|0
1643359500000|2022-01-28 08:45:00|1.96|0.56|2.02|0.62|2.09|0.69|1.94|0.54|0
1643359800000|2022-01-28 08:50:00|2.01|0.61|2.06|0.66|2.07|0.67|1.99|0.59|0
1643360100000|2022-01-28 08:55:00|2.05|0.65|2.07|0.67|2.08|0.68|1.97|0.57|0
1643360400000|2022-01-28 09:00:00|2.06|0.66|1.98|0.58|2.1|0.7|1.97|0.57|0
1643360700000|2022-01-28 09:05:00|1.99|0.59|1.95|0.55|1.99|0.59|1.91|0.51|0
1643361000000|2022-01-28 09:10:00|1.94|0.54|2.13|0.73|2.14|0.74|1.94|0.54|0
1643361300000|2022-01-28 09:15:00|2.12|0.72|2.07|0.67|2.15|0.75|2.06|0.66|0
1643361600000|2022-01-28 09:20:00|2.06|0.66|2.08|0.68|2.14|0.74|2.04|0.64|0
1643361900000|2022-01-28 09:25:00|2.09|0.69|2.02|0.62|2.11|0.71|2.02|0.62|0
1643362200000|2022-01-28 09:30:00|2.01|0.61|2.27|0.87|2.35|0.95|2.01|0.61|0
1643362500000|2022-01-28 09:35:00|2.26|0.86|2.24|0.84|2.29|0.89|2.21|0.81|0
1643362800000|2022-01-28 09:40:00|2.25|0.85|2.33|0.93|2.33|0.93|2.22|0.82|0
1643363100000|2022-01-28 09:45:00|2.31|0.91|2.23|0.83|2.36|0.96|2.21|0.81|0
1643363400000|2022-01-28 09:50:00|2.24|0.84|2.23|0.83|2.26|0.86|2.19|0.79|0
1643363700000|2022-01-28 09:55:00|2.24|0.84|2.22|0.82|2.26|0.86|2.17|0.77|0
1643364000000|2022-01-28 10:00:00|2.23|0.83|2.17|0.77|2.23|0.83|2.14|0.74|0
1643364300000|2022-01-28 10:05:00|2.18|0.78|2.07|0.67|2.18|0.78|2.07|0.67|0
1643364600000|2022-01-28 10:10:00|2.1|0.7|2.15|0.75|2.16|0.76|2.1|0.7|0
1643364900000|2022-01-28 10:15:00|2.14|0.74|2.05|0.65|2.14|0.74|2.04|0.64|0
1643365200000|2022-01-28 10:20:00|2.04|0.64|2.14|0.74|2.14|0.74|2.02|0.62|0
1643365500000|2022-01-28 10:25:00|2.13|0.73|2.09|0.69|2.18|0.78|2.09|0.69|0
1643365800000|2022-01-28 10:30:00|2.1|0.7|2.21|0.81|2.24|0.84|2.08|0.68|0
1643366100000|2022-01-28 10:35:00|2.22|0.82|2.14|0.74|2.22|0.82|2.14|0.74|0
1643366400000|2022-01-28 10:40:00|2.15|0.75|2.24|0.84|2.25|0.85|2.15|0.75|0
1643366700000|2022-01-28 10:45:00|2.25|0.85|2.25|0.85|2.29|0.89|2.22|0.82|0
1643367000000|2022-01-28 10:50:00|2.24|0.84|2.18|0.78|2.24|0.84|2.16|0.76|0
1643367300000|2022-01-28 10:55:00|2.17|0.77|2.23|0.83|2.24|0.84|2.13|0.73|0
1643367600000|2022-01-28 11:00:00|2.22|0.82|2.2|0.8|2.27|0.87|2.17|0.77|0
1643367900000|2022-01-28 11:05:00|2.19|0.79|2.17|0.77|2.23|0.83|2.14|0.74|0
1643368200000|2022-01-28 11:10:00|2.16|0.76|2.09|0.69|2.18|0.78|2.09|0.69|0
1643368500000|2022-01-28 11:15:00|2.08|0.68|2|0.6|2.11|0.71|1.98|0.58|0
1643368800000|2022-01-28 11:20:00|2.02|0.62|2.09|0.69|2.1|0.7|1.97|0.57|0
1643369100000|2022-01-28 11:25:00|2.1|0.7|2.14|0.74|2.14|0.74|2.06|0.66|0
1643369400000|2022-01-28 11:30:00|2.13|0.73|1.96|0.56|2.33|0.93|1.92|0.52|0
1643369700000|2022-01-28 11:35:00|1.97|0.57|1.9|0.5|2|0.6|1.9|0.5|0
1643370000000|2022-01-28 11:40:00|1.91|0.51|1.85|0.45|1.92|0.52|1.85|0.45|0
1643370300000|2022-01-28 11:45:00|1.86|0.46|1.91|0.51|1.93|0.53|1.82|0.42|0
1643370600000|2022-01-28 11:50:00|1.93|0.53|1.86|0.46|1.93|0.53|1.83|0.43|0
1643370900000|2022-01-28 11:55:00|1.85|0.45|1.92|0.52|1.93|0.53|1.82|0.42|0
1643371200000|2022-01-28 12:00:00|1.94|0.54|1.97|0.57|1.98|0.58|1.86|0.46|0
1643371500000|2022-01-28 12:05:00|1.96|0.56|1.89|0.49|1.97|0.57|1.89|0.49|0
1643371800000|2022-01-28 12:10:00|1.88|0.48|1.91|0.51|1.95|0.55|1.86|0.46|0
1643372100000|2022-01-28 12:15:00|1.9|0.5|1.85|0.45|1.93|0.53|1.84|0.44|0
1643372400000|2022-01-28 12:20:00|1.86|0.46|1.95|0.55|2.03|0.63|1.78|0.38|0
1643372700000|2022-01-28 12:25:00|1.96|0.56|1.98|0.58|2.01|0.61|1.89|0.49|0
1643373000000|2022-01-28 12:30:00|1.97|0.57|1.98|0.58|2.03|0.63|1.95|0.55|0
1643373300000|2022-01-28 12:35:00|1.97|0.57|2.18|0.78|2.24|0.84|1.89|0.49|0
1643373600000|2022-01-28 12:40:00|2.19|0.79|2.14|0.74|2.23|0.83|2.13|0.73|0
1643373900000|2022-01-28 12:45:00|2.15|0.75|2.09|0.69|2.16|0.76|2.06|0.66|0
1643374200000|2022-01-28 12:50:00|2.1|0.7|2.16|0.76|2.19|0.79|2.08|0.68|0
1643374500000|2022-01-28 12:55:00|2.17|0.77|2.2|0.8|2.22|0.82|2.11|0.71|0
1643374800000|2022-01-28 13:00:00|2.21|0.81|2.28|0.88|2.28|0.88|2.17|0.77|0
1643375100000|2022-01-28 13:05:00|2.29|0.89|2.21|0.81|2.29|0.89|2.16|0.76|0
1643375400000|2022-01-28 13:10:00|2.2|0.8|2.13|0.73|2.28|0.88|2.05|0.65|0
1643375700000|2022-01-28 13:15:00|2.14|0.74|2.18|0.78|2.22|0.82|2.13|0.73|0
1643376000000|2022-01-28 13:20:00|2.17|0.77|2.11|0.71|2.17|0.77|2.09|0.69|0
1643376300000|2022-01-28 13:25:00|2.1|0.7|2.1|0.7|2.14|0.74|2.05|0.65|0
1643376600000|2022-01-28 13:30:00|2.17|0.77|2.5|1.1|2.61|1.21|2.15|0.75|0
1643376900000|2022-01-28 13:35:00|2.51|1.11|2.39|0.99|2.67|1.27|2.38|0.98|0
1643377200000|2022-01-28 13:40:00|2.27|0.87|1.85|0.45|2.29|0.89|1.69|0.29|0
1643377500000|2022-01-28 13:45:00|1.84|0.44|1.8|0.4|1.86|0.46|1.8|0.4|0
1643377800000|2022-01-28 13:50:00|1.81|0.41|1.83|0.43|1.91|0.51|1.75|0.35|0
1643378100000|2022-01-28 13:55:00|1.81|0.41|1.91|0.51|1.93|0.53|1.79|0.39|0
1643378400000|2022-01-28 14:00:00|1.92|0.52|1.94|0.54|1.94|0.54|1.8|0.4|0
1643378700000|2022-01-28 14:05:00|1.95|0.55|1.99|0.59|2.01|0.61|1.9|0.5|0
1643379000000|2022-01-28 14:10:00|2|0.6|1.93|0.53|2.01|0.61|1.91|0.51|0
1643379300000|2022-01-28 14:15:00|1.94|0.54|2.01|0.61|2.02|0.62|1.92|0.52|0
1643379600000|2022-01-28 14:20:00|2.02|0.62|2.05|0.65|2.09|0.69|2.02|0.62|0
1643379900000|2022-01-28 14:25:00|2.06|0.66|2.16|0.76|2.17|0.77|2.05|0.65|0
1643380200000|2022-01-28 14:30:00|2.18|0.78|1.79|0.39|2.22|0.82|1.79|0.39|0
1643380500000|2022-01-28 14:35:00|1.8|0.4|1.7|0.3|1.82|0.42|1.64|0.24|0
1643380800000|2022-01-28 14:40:00|1.71|0.31|1.66|0.26|1.74|0.34|1.65|0.25|0
1643381100000|2022-01-28 14:45:00|1.68|0.28|1.95|0.55|2.05|0.65|1.63|0.23|0
1643381400000|2022-01-28 14:50:00|1.96|0.56|1.98|0.58|2.12|0.72|1.92|0.52|0
1643381700000|2022-01-28 14:55:00|1.99|0.59|1.93|0.53|2.03|0.63|1.89|0.49|0
1643382000000|2022-01-28 15:00:00|1.94|0.54|1.96|0.56|2|0.6|1.86|0.46|0
1643382300000|2022-01-28 15:05:00|1.95|0.55|2.08|0.68|2.09|0.69|1.94|0.54|0
1643382600000|2022-01-28 15:10:00|2.06|0.66|2.17|0.77|2.27|0.87|2.06|0.66|0
1643382900000|2022-01-28 15:15:00|2.19|0.79|1.96|0.56|2.35|0.95|1.9|0.5|0
1643383200000|2022-01-28 15:20:00|1.95|0.55|1.83|0.43|1.98|0.58|1.79|0.39|0
1643383500000|2022-01-28 15:25:00|1.82|0.42|1.75|0.35|1.86|0.46|1.71|0.31|0
1643383800000|2022-01-28 15:30:00|1.76|0.36|1.66|0.26|1.81|0.41|1.64|0.24|0
1643384100000|2022-01-28 15:35:00|1.69|0.29|1.77|0.37|1.86|0.46|1.66|0.26|0
1643384400000|2022-01-28 15:40:00|1.75|0.35|1.79|0.39|1.8|0.4|1.62|0.22|0
1643384700000|2022-01-28 15:45:00|1.8|0.4|2.25|0.85|2.27|0.87|1.78|0.38|0
1643385000000|2022-01-28 15:50:00|2.26|0.86|2.41|1.01|2.41|1.01|2.21|0.81|0
1643385300000|2022-01-28 15:55:00|2.4|1|2.48|1.08|2.49|1.09|2.25|0.85|0
1643385600000|2022-01-28 16:00:00|2.5|1.1|2.27|0.87|2.53|1.13|2.27|0.87|0
1643385900000|2022-01-28 16:05:00|2.3|0.9|2.43|1.03|2.45|1.05|2.3|0.9|0
1643386200000|2022-01-28 16:10:00|2.42|1.02|2.63|1.23|2.64|1.24|2.42|1.02|0
1643386500000|2022-01-28 16:15:00|2.62|1.22|1.93|0.53|2.81|1.41|1.93|0.53|0
1643386800000|2022-01-28 16:20:00|1.94|0.54|1.77|0.37|1.98|0.58|1.76|0.36|0
1643387100000|2022-01-28 16:25:00|1.76|0.36|1.93|0.53|2.03|0.63|1.75|0.35|0
1643387400000|2022-01-28 16:30:00|1.94|0.54|1.92|0.52|1.96|0.56|1.83|0.43|0
1643387700000|2022-01-28 16:35:00|1.93|0.53|2.07|0.67|2.16|0.76|1.9|0.5|0
1643388000000|2022-01-28 16:40:00|2.06|0.66|2.05|0.65|2.09|0.69|2.01|0.61|0
1643388300000|2022-01-28 16:45:00|2.02|0.62|2.03|0.63|2.06|0.66|2|0.6|0
1643388600000|2022-01-28 16:50:00|2.02|0.62|2.09|0.69|2.1|0.7|2|0.6|0
1643388900000|2022-01-28 16:55:00|2.08|0.68|2.19|0.79|2.31|0.91|2.07|0.67|0
1643389200000|2022-01-28 17:00:00|2.21|0.81|2.24|0.84|2.25|0.85|2.12|0.72|0
1643389500000|2022-01-28 17:05:00|2.23|0.83|2.26|0.86|2.29|0.89|2.19|0.79|0
1643389800000|2022-01-28 17:10:00|2.25|0.85|2.13|0.73|2.27|0.87|2.07|0.67|0
1643390100000|2022-01-28 17:15:00|2.14|0.74|2.24|0.84|2.28|0.88|2.1|0.7|0
1643390400000|2022-01-28 17:20:00|2.22|0.82|2|0.6|2.22|0.82|1.99|0.59|0
1643390700000|2022-01-28 17:25:00|1.94|0.54|1.89|0.49|1.94|0.54|1.84|0.44|0
1643391000000|2022-01-28 17:30:00|1.87|0.47|1.88|0.48|1.91|0.51|1.84|0.44|0
1643391300000|2022-01-28 17:35:00|1.9|0.5|1.96|0.56|2.07|0.67|1.9|0.5|0
1643391600000|2022-01-28 17:40:00|1.95|0.55|2.05|0.65|2.05|0.65|1.95|0.55|0
1643391900000|2022-01-28 17:45:00|2.06|0.66|1.97|0.57|2.08|0.68|1.93|0.53|0
1643392200000|2022-01-28 17:50:00|1.96|0.56|1.87|0.47|1.96|0.56|1.83|0.43|0
1643392500000|2022-01-28 17:55:00|1.86|0.46|2.1|0.7|2.18|0.78|1.85|0.45|0
1643392800000|2022-01-28 18:00:00|2.09|0.69|2.21|0.81|2.27|0.87|2.09|0.69|0
1643393100000|2022-01-28 18:05:00|2.18|0.78|2.38|0.98|2.4|1|2.18|0.78|0
1643393400000|2022-01-28 18:10:00|2.36|0.96|2.37|0.97|2.41|1.01|2.35|0.95|0
1643393700000|2022-01-28 18:15:00|2.38|0.98|2.34|0.94|2.4|1|2.3|0.9|0
1643394000000|2022-01-28 18:20:00|2.32|0.92|2.25|0.85|2.33|0.93|2.17|0.77|0
1643394300000|2022-01-28 18:25:00|2.24|0.84|2.12|0.72|2.28|0.88|1.99|0.59|0
1643394600000|2022-01-28 18:30:00|2.13|0.73|2.22|0.82|2.29|0.89|2.13|0.73|0
1643394900000|2022-01-28 18:35:00|2.24|0.84|2.22|0.82|2.32|0.92|2.17|0.77|0
1643395200000|2022-01-28 18:40:00|2.19|0.79|2.21|0.81|2.24|0.84|2.14|0.74|0
1643395500000|2022-01-28 18:45:00|2.22|0.82|2.19|0.79|2.3|0.9|2.15|0.75|0
1643395800000|2022-01-28 18:50:00|2.2|0.8|2.26|0.86|2.32|0.92|2.17|0.77|0
1643396100000|2022-01-28 18:55:00|2.24|0.84|2.22|0.82|2.32|0.92|2.22|0.82|0
1643396400000|2022-01-28 19:00:00|2.24|0.84|2.14|0.74|2.36|0.96|2.14|0.74|0
1643396700000|2022-01-28 19:05:00|2.13|0.73|2.02|0.62|2.13|0.73|1.99|0.59|0
1643397000000|2022-01-28 19:10:00|2|0.6|1.9|0.5|2.04|0.64|1.9|0.5|0
1643397300000|2022-01-28 19:15:00|1.88|0.48|2.3|0.9|2.37|0.97|1.85|0.45|0
1643397600000|2022-01-28 19:20:00|2.29|0.89|2.12|0.72|2.29|0.89|2.12|0.72|0
1643397900000|2022-01-28 19:25:00|2.14|0.74|2.13|0.73|2.21|0.81|2.12|0.72|0
1643398200000|2022-01-28 19:30:00|2.14|0.74|2.13|0.73|2.22|0.82|2.03|0.63|0
1643398500000|2022-01-28 19:35:00|2.12|0.72|2.21|0.81|2.22|0.82|2.12|0.72|0
1643398800000|2022-01-28 19:40:00|2.22|0.82|2.44|1.04|2.47|1.07|2.22|0.82|0
1643399100000|2022-01-28 19:45:00|2.46|1.06|2.55|1.15|2.58|1.18|2.38|0.98|0
1643399400000|2022-01-28 19:50:00|2.56|1.16|2.54|1.14|2.64|1.24|2.47|1.07|0
1643399700000|2022-01-28 19:55:00|2.55|1.15|2.73|1.33|2.77|1.37|2.54|1.14|0
1643400000000|2022-01-28 20:00:00|2.74|1.34|1.96|0.56|2.85|1.45|1.93|0.53|0
1643400300000|2022-01-28 20:05:00|1.94|0.54|1.98|0.58|2.01|0.61|1.92|0.52|0
1643400600000|2022-01-28 20:10:00|1.99|0.59|1.91|0.51|1.99|0.59|1.85|0.45|0
1643400900000|2022-01-28 20:15:00|1.94|0.54|1.98|0.58|2.02|0.62|1.89|0.49|0
1643401200000|2022-01-28 20:20:00|1.94|0.54|2.13|0.73|2.14|0.74|1.94|0.54|0
1643401500000|2022-01-28 20:25:00|2.14|0.74|1.89|0.49|2.16|0.76|1.84|0.44|0
1643401800000|2022-01-28 20:30:00|1.88|0.48|2.01|0.61|2.05|0.65|1.73|0.33|0
1643402100000|2022-01-28 20:35:00|2|0.6|2.03|0.63|2.05|0.65|1.96|0.56|0
1643402400000|2022-01-28 20:40:00|2.04|0.64|2.14|0.74|2.16|0.76|2.02|0.62|0
1643402700000|2022-01-28 20:45:00|2.13|0.73|2.29|0.89|2.3|0.9|2.08|0.68|0
1643403000000|2022-01-28 20:50:00|2.3|0.9|2.3|0.9|2.45|1.05|1.98|0.58|0
1643403300000|2022-01-28 20:55:00|2.29|0.89|2.28|0.88|2.47|1.07|2.24|0.84|0
1643403600000|2022-01-28 21:00:00|2.29|0.89|2.25|0.85|2.3|0.9|2.17|0.77|0
1643403900000|2022-01-28 21:05:00|2.26|0.86|2.23|0.83|2.29|0.89|2.22|0.82|0
1643404200000|2022-01-28 21:10:00|2.24|0.84|2.09|0.69|2.24|0.84|2.09|0.69|0
1643616300000|2022-01-31 08:05:00|2.37|0.97|2.42|1.02|2.42|1.02|2.35|0.95|0
1643616600000|2022-01-31 08:10:00|2.43|1.03|2.43|1.03|2.51|1.11|2.42|1.02|0
1643616900000|2022-01-31 08:15:00|2.44|1.04|2.36|0.96|2.54|1.14|2.36|0.96|0
1643617200000|2022-01-31 08:20:00|2.37|0.97|2.4|1|2.48|1.08|2.31|0.91|0
1643617500000|2022-01-31 08:25:00|2.39|0.99|2.44|1.04|2.48|1.08|2.38|0.98|0
1643617800000|2022-01-31 08:30:00|2.42|1.02|2.46|1.06|2.47|1.07|2.4|1|0
1643618100000|2022-01-31 08:35:00|2.47|1.07|2.53|1.13|2.53|1.13|2.46|1.06|0
1643618400000|2022-01-31 08:40:00|2.52|1.12|2.56|1.16|2.56|1.16|2.48|1.08|0
1643618700000|2022-01-31 08:45:00|2.55|1.15|2.58|1.18|2.58|1.18|2.53|1.13|0
1643619000000|2022-01-31 08:50:00|2.59|1.19|2.64|1.24|2.65|1.25|2.54|1.14|0
1643619300000|2022-01-31 08:55:00|2.65|1.25|2.65|1.25|2.66|1.26|2.61|1.21|0
1643619600000|2022-01-31 09:00:00|2.66|1.26|2.69|1.29|2.71|1.31|2.62|1.22|0
1643619900000|2022-01-31 09:05:00|2.67|1.27|2.66|1.26|2.69|1.29|2.61|1.21|0
1643620200000|2022-01-31 09:10:00|2.67|1.27|2.7|1.3|2.7|1.3|2.63|1.23|0
1643620500000|2022-01-31 09:15:00|2.69|1.29|2.66|1.26|2.7|1.3|2.6|1.2|0
1643620800000|2022-01-31 09:20:00|2.65|1.25|2.62|1.22|2.67|1.27|2.59|1.19|0
1643621100000|2022-01-31 09:25:00|2.61|1.21|2.63|1.23|2.65|1.25|2.59|1.19|0
1643621400000|2022-01-31 09:30:00|2.64|1.24|2.62|1.22|2.65|1.25|2.57|1.17|0
1643621700000|2022-01-31 09:35:00|2.63|1.23|2.65|1.25|2.69|1.29|2.62|1.22|0
1643622000000|2022-01-31 09:40:00|2.64|1.24|2.58|1.18|2.69|1.29|2.58|1.18|0
1643622300000|2022-01-31 09:45:00|2.59|1.19|2.6|1.2|2.65|1.25|2.58|1.18|0
1643622600000|2022-01-31 09:50:00|2.59|1.19|2.49|1.09|2.61|1.21|2.46|1.06|0
1643622900000|2022-01-31 09:55:00|2.48|1.08|2.55|1.15|2.55|1.15|2.44|1.04|0
1643623200000|2022-01-31 10:00:00|2.54|1.14|2.56|1.16|2.56|1.16|2.5|1.1|0
1643623500000|2022-01-31 10:05:00|2.57|1.17|2.5|1.1|2.57|1.17|2.47|1.07|0
1643623800000|2022-01-31 10:10:00|2.49|1.09|2.47|1.07|2.5|1.1|2.4|1|0
1643624100000|2022-01-31 10:15:00|2.48|1.08|2.49|1.09|2.53|1.13|2.47|1.07|0
1643624400000|2022-01-31 10:20:00|2.48|1.08|2.45|1.05|2.51|1.11|2.39|0.99|0
1643624700000|2022-01-31 10:25:00|2.44|1.04|2.44|1.04|2.5|1.1|2.43|1.03|0
1643625000000|2022-01-31 10:30:00|2.43|1.03|2.43|1.03|2.45|1.05|2.37|0.97|0
1643625300000|2022-01-31 10:35:00|2.42|1.02|2.33|0.93|2.42|1.02|2.33|0.93|0
1643625600000|2022-01-31 10:40:00|2.34|0.94|2.4|1|2.44|1.04|2.31|0.91|0
1643625900000|2022-01-31 10:45:00|2.41|1.01|2.54|1.14|2.55|1.15|2.37|0.97|0
1643626200000|2022-01-31 10:50:00|2.53|1.13|2.53|1.13|2.58|1.18|2.49|1.09|0
1643626500000|2022-01-31 10:55:00|2.52|1.12|2.54|1.14|2.55|1.15|2.49|1.09|0
1643626800000|2022-01-31 11:00:00|2.51|1.11|2.47|1.07|2.59|1.19|2.45|1.05|0
1643627100000|2022-01-31 11:05:00|2.48|1.08|2.53|1.13|2.56|1.16|2.45|1.05|0
1643627400000|2022-01-31 11:10:00|2.54|1.14|2.43|1.03|2.56|1.16|2.42|1.02|0
1643627700000|2022-01-31 11:15:00|2.44|1.04|2.49|1.09|2.51|1.11|2.43|1.03|0
1643628000000|2022-01-31 11:20:00|2.46|1.06|2.43|1.03|2.52|1.12|2.43|1.03|0
1643628300000|2022-01-31 11:25:00|2.4|1|2.42|1.02|2.45|1.05|2.36|0.96|0
1643628600000|2022-01-31 11:30:00|2.41|1.01|2.44|1.04|2.45|1.05|2.38|0.98|0
1643628900000|2022-01-31 11:35:00|2.45|1.05|2.41|1.01|2.46|1.06|2.4|1|0
1643629200000|2022-01-31 11:40:00|2.42|1.02|2.37|0.97|2.44|1.04|2.37|0.97|0
1643629500000|2022-01-31 11:45:00|2.36|0.96|2.41|1.01|2.43|1.03|2.36|0.96|0
1643629800000|2022-01-31 11:50:00|2.4|1|2.41|1.01|2.46|1.06|2.4|1|0
1643630100000|2022-01-31 11:55:00|2.42|1.02|2.44|1.04|2.48|1.08|2.41|1.01|0
1643630400000|2022-01-31 12:00:00|2.43|1.03|2.33|0.93|2.47|1.07|2.33|0.93|0
1643630700000|2022-01-31 12:05:00|2.31|0.91|2.26|0.86|2.34|0.94|2.22|0.82|0
1643631000000|2022-01-31 12:10:00|2.25|0.85|2.23|0.83|2.31|0.91|2.22|0.82|0
1643631300000|2022-01-31 12:15:00|2.22|0.82|2.23|0.83|2.24|0.84|2.19|0.79|0
1643631600000|2022-01-31 12:20:00|2.25|0.85|2.15|0.75|2.25|0.85|2.1|0.7|0
1643631900000|2022-01-31 12:25:00|2.14|0.74|2.19|0.79|2.23|0.83|2.14|0.74|0
1643632200000|2022-01-31 12:30:00|2.18|0.78|2.26|0.86|2.27|0.87|2.17|0.77|0
1643632500000|2022-01-31 12:35:00|2.27|0.87|2.24|0.84|2.29|0.89|2.23|0.83|0
1643632800000|2022-01-31 12:40:00|2.23|0.83|2.25|0.85|2.25|0.85|2.18|0.78|0
1643633100000|2022-01-31 12:45:00|2.24|0.84|2.31|0.91|2.33|0.93|2.24|0.84|0
1643633400000|2022-01-31 12:50:00|2.29|0.89|2.29|0.89|2.34|0.94|2.27|0.87|0
1643633700000|2022-01-31 12:55:00|2.3|0.9|2.35|0.95|2.35|0.95|2.27|0.87|0
1643634000000|2022-01-31 13:00:00|2.37|0.97|2.27|0.87|2.38|0.98|2.27|0.87|0
1643634300000|2022-01-31 13:05:00|2.26|0.86|2.23|0.83|2.27|0.87|2.19|0.79|0
1643634600000|2022-01-31 13:10:00|2.24|0.84|2.32|0.92|2.33|0.93|2.24|0.84|0
1643634900000|2022-01-31 13:15:00|2.31|0.91|2.25|0.85|2.35|0.95|2.25|0.85|0
1643635200000|2022-01-31 13:20:00|2.26|0.86|2.26|0.86|2.3|0.9|2.24|0.84|0
1643635500000|2022-01-31 13:25:00|2.27|0.87|2.28|0.88|2.28|0.88|2.24|0.84|0
1643635800000|2022-01-31 13:30:00|2.29|0.89|2.44|1.04|2.46|1.06|2.27|0.87|0
1643636100000|2022-01-31 13:35:00|2.43|1.03|2.28|0.88|2.44|1.04|2.27|0.87|0
1643636400000|2022-01-31 13:40:00|2.29|0.89|2.26|0.86|2.32|0.92|2.24|0.84|0
1643636700000|2022-01-31 13:45:00|2.27|0.87|2.26|0.86|2.29|0.89|2.19|0.79|0
1643637000000|2022-01-31 13:50:00|2.27|0.87|2.26|0.86|2.31|0.91|2.25|0.85|0
1643637300000|2022-01-31 13:55:00|2.27|0.87|2.2|0.8|2.32|0.92|2.19|0.79|0
1643637600000|2022-01-31 14:00:00|2.21|0.81|2.22|0.82|2.22|0.82|2.15|0.75|0
1643637900000|2022-01-31 14:05:00|2.21|0.81|2.25|0.85|2.27|0.87|2.21|0.81|0
1643638200000|2022-01-31 14:10:00|2.24|0.84|2.19|0.79|2.25|0.85|2.19|0.79|0
1643638500000|2022-01-31 14:15:00|2.18|0.78|2.16|0.76|2.21|0.81|2.16|0.76|0
1643638800000|2022-01-31 14:20:00|2.17|0.77|2.16|0.76|2.18|0.78|2.12|0.72|0
1643639100000|2022-01-31 14:25:00|2.17|0.77|2.23|0.83|2.24|0.84|2.17|0.77|0
1643639400000|2022-01-31 14:30:00|2.2|0.8|2.29|0.89|2.29|0.89|2.03|0.63|0
1643639700000|2022-01-31 14:35:00|2.31|0.91|2.37|0.97|2.4|1|2.29|0.89|0
1643640000000|2022-01-31 14:40:00|2.38|0.98|2.4|1|2.47|1.07|2.37|0.97|0
1643640300000|2022-01-31 14:45:00|2.44|1.04|2.31|0.91|2.46|1.06|2.3|0.9|0
1643640600000|2022-01-31 14:50:00|2.32|0.92|2.29|0.89|2.57|1.17|2.28|0.88|0
1643640900000|2022-01-31 14:55:00|2.3|0.9|2.41|1.01|2.41|1.01|2.27|0.87|0
1643641200000|2022-01-31 15:00:00|2.42|1.02|2.22|0.82|2.58|1.18|2.22|0.82|0
1643641500000|2022-01-31 15:05:00|2.21|0.81|2.39|0.99|2.39|0.99|2.17|0.77|0
1643641800000|2022-01-31 15:10:00|2.4|1|2.36|0.96|2.42|1.02|2.3|0.9|0
1643642100000|2022-01-31 15:15:00|2.37|0.97|2.35|0.95|2.47|1.07|2.33|0.93|0
1643642400000|2022-01-31 15:20:00|2.36|0.96|2.61|1.21|2.98|1.58|2.35|0.95|0
1643642700000|2022-01-31 15:25:00|2.64|1.24|2.4|1|2.64|1.24|2.4|1|0
1643643000000|2022-01-31 15:30:00|2.41|1.01|2.48|1.08|2.51|1.11|2.35|0.95|0
1643643300000|2022-01-31 15:35:00|2.47|1.07|2.9|1.5|2.95|1.55|2.39|0.99|0
1643643600000|2022-01-31 15:40:00|2.89|1.49|3.07|1.67|3.07|1.67|2.81|1.41|0
1643643900000|2022-01-31 15:45:00|3.05|1.65|2.98|1.58|3.05|1.65|2.87|1.47|0
1643644200000|2022-01-31 15:50:00|3|1.6|3.18|1.78|3.24|1.84|2.97|1.57|0
1643644500000|2022-01-31 15:55:00|3.2|1.8|2.89|1.49|3.22|1.82|2.75|1.35|0
1643644800000|2022-01-31 16:00:00|2.88|1.48|2.92|1.52|2.97|1.57|2.88|1.48|0
1643645100000|2022-01-31 16:05:00|2.93|1.53|2.81|1.41|2.94|1.54|2.81|1.41|0
1643645400000|2022-01-31 16:10:00|2.8|1.4|2.83|1.43|2.85|1.45|2.67|1.27|0
1643645700000|2022-01-31 16:15:00|2.82|1.42|2.71|1.31|2.84|1.44|2.68|1.28|0
1643646000000|2022-01-31 16:20:00|2.72|1.32|2.77|1.37|2.85|1.45|2.56|1.16|0
1643646300000|2022-01-31 16:25:00|2.76|1.36|2.77|1.37|2.86|1.46|2.72|1.32|0
1643646600000|2022-01-31 16:30:00|2.82|1.42|3|1.6|3.04|1.64|2.72|1.32|0
1643646900000|2022-01-31 16:35:00|2.98|1.58|2.95|1.55|3.04|1.64|2.91|1.51|0
1643647200000|2022-01-31 16:40:00|2.94|1.54|3.04|1.64|3.04|1.64|2.91|1.51|0
1643647500000|2022-01-31 16:45:00|3.01|1.61|3.14|1.74|3.16|1.76|2.97|1.57|0
1643647800000|2022-01-31 16:50:00|3.15|1.75|3.39|1.99|3.39|1.99|3.13|1.73|0
1643648100000|2022-01-31 16:55:00|3.38|1.98|3.4|2|3.42|2.02|3.37|1.97|0
1643648400000|2022-01-31 17:00:00|3.41|2.01|3.34|1.94|3.41|2.01|3.28|1.88|0
1643648700000|2022-01-31 17:05:00|3.36|1.96|3.21|1.81|3.4|2|3.21|1.81|0
1643649000000|2022-01-31 17:10:00|3.23|1.83|3.23|1.83|3.32|1.92|3.19|1.79|0
1643649300000|2022-01-31 17:15:00|3.24|1.84|2.64|1.24|3.46|2.06|2.63|1.23|0
1643649600000|2022-01-31 17:20:00|2.63|1.23|2.47|1.07|2.63|1.23|2.43|1.03|0
1643649900000|2022-01-31 17:25:00|2.46|1.06|2.53|1.13|2.55|1.15|2.41|1.01|0
1643650200000|2022-01-31 17:30:00|2.54|1.14|2.46|1.06|2.59|1.19|2.44|1.04|0
1643650500000|2022-01-31 17:35:00|2.47|1.07|2.56|1.16|2.56|1.16|2.44|1.04|0
1643650800000|2022-01-31 17:40:00|2.53|1.13|2.55|1.15|2.6|1.2|2.52|1.12|0
1643651100000|2022-01-31 17:45:00|2.56|1.16|2.71|1.31|2.71|1.31|2.56|1.16|0
1643651400000|2022-01-31 17:50:00|2.69|1.29|2.73|1.33|2.74|1.34|2.65|1.25|0
1643651700000|2022-01-31 17:55:00|2.74|1.34|2.75|1.35|2.79|1.39|2.72|1.32|0
1643652000000|2022-01-31 18:00:00|2.74|1.34|2.67|1.27|2.74|1.34|2.63|1.23|0
1643652300000|2022-01-31 18:05:00|2.66|1.26|2.69|1.29|2.72|1.32|2.64|1.24|0
1643652600000|2022-01-31 18:10:00|2.7|1.3|2.66|1.26|2.71|1.31|2.6|1.2|0
1643652900000|2022-01-31 18:15:00|2.7|1.3|2.75|1.35|2.76|1.36|2.63|1.23|0
1643653200000|2022-01-31 18:20:00|2.76|1.36|2.77|1.37|2.79|1.39|2.72|1.32|0
1643653500000|2022-01-31 18:25:00|2.76|1.36|2.4|1|2.81|1.41|2.4|1|0
1643653800000|2022-01-31 18:30:00|2.41|1.01|2.22|0.82|2.43|1.03|2.2|0.8|0
1643654100000|2022-01-31 18:35:00|2.23|0.83|2.3|0.9|2.36|0.96|2.19|0.79|0
1643654400000|2022-01-31 18:40:00|2.29|0.89|2.25|0.85|2.38|0.98|2.25|0.85|0
1643654700000|2022-01-31 18:45:00|2.24|0.84|2.31|0.91|2.32|0.92|2.24|0.84|0
1643655000000|2022-01-31 18:50:00|2.3|0.9|2.28|0.88|2.33|0.93|2.26|0.86|0
1643655300000|2022-01-31 18:55:00|2.29|0.89|2.33|0.93|2.33|0.93|2.27|0.87|0
1643655600000|2022-01-31 19:00:00|2.34|0.94|2.35|0.95|2.37|0.97|2.31|0.91|0
1643655900000|2022-01-31 19:05:00|2.33|0.93|2.45|1.05|2.49|1.09|2.33|0.93|0
1643656200000|2022-01-31 19:10:00|2.44|1.04|2.27|0.87|2.48|1.08|2.14|0.74|0
1643656500000|2022-01-31 19:15:00|2.33|0.93|2.61|1.21|2.63|1.23|2.33|0.93|0
1643656800000|2022-01-31 19:20:00|2.6|1.2|2.65|1.25|2.68|1.28|2.55|1.15|0
1643657100000|2022-01-31 19:25:00|2.64|1.24|2.69|1.29|2.69|1.29|2.61|1.21|0
1643657400000|2022-01-31 19:30:00|2.68|1.28|2.67|1.27|2.69|1.29|2.62|1.22|0
1643657700000|2022-01-31 19:35:00|2.68|1.28|2.65|1.25|2.69|1.29|2.63|1.23|0
1643658000000|2022-01-31 19:40:00|2.66|1.26|2.67|1.27|2.67|1.27|2.63|1.23|0
1643658300000|2022-01-31 19:45:00|2.66|1.26|2.61|1.21|2.69|1.29|2.58|1.18|0
1643658600000|2022-01-31 19:50:00|2.62|1.22|2.58|1.18|2.64|1.24|2.57|1.17|0
1643658900000|2022-01-31 19:55:00|2.59|1.19|2.62|1.22|2.67|1.27|2.59|1.19|0
1643659200000|2022-01-31 20:00:00|2.61|1.21|2.64|1.24|2.67|1.27|2.59|1.19|0
1643659500000|2022-01-31 20:05:00|2.63|1.23|2.44|1.04|2.66|1.26|2.44|1.04|0
1643659800000|2022-01-31 20:10:00|2.45|1.05|2.24|0.84|2.48|1.08|2.21|0.81|0
1643660100000|2022-01-31 20:15:00|2.23|0.83|2.2|0.8|2.31|0.91|2.16|0.76|0
1643660400000|2022-01-31 20:20:00|2.19|0.79|2.62|1.22|2.65|1.25|2.19|0.79|0
1643660700000|2022-01-31 20:25:00|2.63|1.23|2.61|1.21|2.7|1.3|2.56|1.16|0
1643661000000|2022-01-31 20:30:00|2.62|1.22|2.9|1.5|2.91|1.51|2.52|1.12|0
1643661300000|2022-01-31 20:35:00|2.89|1.49|2.69|1.29|2.92|1.52|2.64|1.24|0
1643661600000|2022-01-31 20:40:00|2.7|1.3|2.71|1.31|2.76|1.36|2.64|1.24|0
1643661900000|2022-01-31 20:45:00|2.73|1.33|2.92|1.52|2.92|1.52|2.69|1.29|0
1643662200000|2022-01-31 20:50:00|2.91|1.51|3.19|1.79|3.22|1.82|2.91|1.51|0
1643662500000|2022-01-31 20:55:00|3.2|1.8|2.82|1.42|3.2|1.8|2.75|1.35|0
1643662800000|2022-01-31 21:00:00|2.76|1.36|2.6|1.2|2.76|1.36|2.56|1.16|0
1643663100000|2022-01-31 21:05:00|2.59|1.19|2.69|1.29|2.7|1.3|2.59|1.19|0
1643663400000|2022-01-31 21:10:00|2.7|1.3|2.54|1.14|2.7|1.3|2.52|1.12|0
1643663700000|2022-01-31 21:15:00|2.65|1.05|2.66|1.06|2.69|1.09|2.64|1.04|0
1643664000000|2022-01-31 21:20:00|2.65|1.05|2.67|1.07|2.69|1.09|2.65|1.05|0
1643664300000|2022-01-31 21:25:00|2.68|1.08|2.68|1.08|2.69|1.09|2.66|1.06|0
1643664600000|2022-01-31 21:30:00|2.67|1.07|2.67|1.07|2.69|1.09|2.66|1.06|0
1643664900000|2022-01-31 21:35:00|2.66|1.06|2.65|1.05|2.71|1.11|2.64|1.04|0
1643665200000|2022-01-31 21:40:00|2.64|1.04|2.65|1.05|2.67|1.07|2.64|1.04|0
1643665500000|2022-01-31 21:45:00|2.66|1.06|2.64|1.04|2.66|1.06|2.63|1.03|0
1643665800000|2022-01-31 21:50:00|2.63|1.03|2.62|1.02|2.64|1.04|2.62|1.02|0
1643666100000|2022-01-31 21:55:00|2.61|1.01|2.65|1.05|2.65|1.05|2.61|1.01|0
1643666400000|2022-01-31 22:00:00|2.63|1.03|2.63|1.03|2.66|1.06|2.63|1.03|0
1643666700000|2022-01-31 22:05:00|2.62|1.02|2.63|1.03|2.63|1.03|2.62|1.02|0
1643667000000|2022-01-31 22:10:00|2.62|1.02|2.63|1.03|2.64|1.04|2.62|1.02|0
1643667300000|2022-01-31 22:15:00|2.64|1.04|2.64|1.04|2.64|1.04|2.64|1.04|0
1643667600000|2022-01-31 22:20:00|2.63|1.03|2.64|1.04|2.65|1.05|2.63|1.03|0
1643667900000|2022-01-31 22:25:00|2.63|1.03|2.64|1.04|2.64|1.04|2.63|1.03|0
1643668200000|2022-01-31 22:30:00|2.65|1.05|2.65|1.05|2.66|1.06|2.64|1.04|0
1643668500000|2022-01-31 22:35:00|2.66|1.06|2.69|1.09|2.69|1.09|2.66|1.06|0
1643668800000|2022-01-31 22:40:00|2.7|1.1|2.68|1.08|2.7|1.1|2.67|1.07|0
1643669100000|2022-01-31 22:45:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1643669400000|2022-01-31 22:50:00|2.69|1.09|2.67|1.07|2.69|1.09|2.67|1.07|0
1643669700000|2022-01-31 22:55:00|2.66|1.06|2.66|1.06|2.67|1.07|2.66|1.06|0
1643670000000|2022-01-31 23:00:00|2.67|1.07|2.67|1.07|2.74|1.14|2.65|1.05|0
1643670300000|2022-01-31 23:05:00|2.66|1.06|2.73|1.13|2.75|1.15|2.63|1.03|0
1643670600000|2022-01-31 23:10:00|2.74|1.14|2.63|1.03|2.75|1.15|2.63|1.03|0
1643670900000|2022-01-31 23:15:00|2.64|1.04|2.65|1.05|2.68|1.08|2.64|1.04|0
1643671200000|2022-01-31 23:20:00|2.66|1.06|2.68|1.08|2.71|1.11|2.66|1.06|0
1643671500000|2022-01-31 23:25:00|2.69|1.09|2.64|1.04|2.72|1.12|2.63|1.03|0
1643671800000|2022-01-31 23:30:00|2.65|1.05|2.62|1.02|2.67|1.07|2.58|0.98|0
1643672100000|2022-01-31 23:35:00|2.6|1|2.66|1.06|2.66|1.06|2.6|1|0
1643672400000|2022-01-31 23:40:00|2.67|1.07|2.68|1.08|2.68|1.08|2.63|1.03|0
1643672700000|2022-01-31 23:45:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1643673000000|2022-01-31 23:50:00|2.66|1.06|2.66|1.06|2.69|1.09|2.65|1.05|0
1643673300000|2022-01-31 23:55:00|2.67|1.07|2.67|1.07|2.68|1.08|2.65|1.05|0
1643673600000|2022-02-01 00:00:00|2.66|1.06|2.66|1.06|2.68|1.08|2.66|1.06|0
1643673900000|2022-02-01 00:05:00|2.67|1.07|2.64|1.04|2.68|1.08|2.63|1.03|0
1643674200000|2022-02-01 00:10:00|2.65|1.05|2.65|1.05|2.67|1.07|2.63|1.03|0
1643674500000|2022-02-01 00:15:00|2.64|1.04|2.65|1.05|2.69|1.09|2.64|1.04|0
1643674800000|2022-02-01 00:20:00|2.66|1.06|2.68|1.08|2.68|1.08|2.64|1.04|0
1643675100000|2022-02-01 00:25:00|2.67|1.07|2.67|1.07|2.68|1.08|2.66|1.06|0
1643675400000|2022-02-01 00:30:00|2.68|1.08|2.66|1.06|2.68|1.08|2.64|1.04|0
1643675700000|2022-02-01 00:35:00|2.67|1.07|2.66|1.06|2.68|1.08|2.64|1.04|0
1643676000000|2022-02-01 00:40:00|2.65|1.05|2.65|1.05|2.67|1.07|2.64|1.04|0
1643676300000|2022-02-01 00:45:00|2.66|1.06|2.7|1.1|2.71|1.11|2.65|1.05|0
1643676600000|2022-02-01 00:50:00|2.71|1.11|2.67|1.07|2.73|1.13|2.67|1.07|0
1643676900000|2022-02-01 00:55:00|2.69|1.09|2.69|1.09|2.7|1.1|2.68|1.08|0
1643677200000|2022-02-01 01:00:00|2.68|1.08|2.67|1.07|2.7|1.1|2.64|1.04|0
1643677500000|2022-02-01 01:05:00|2.66|1.06|2.63|1.03|2.67|1.07|2.63|1.03|0
1643677800000|2022-02-01 01:10:00|2.64|1.04|2.66|1.06|2.67|1.07|2.63|1.03|0
1643678100000|2022-02-01 01:15:00|2.65|1.05|2.67|1.07|2.68|1.08|2.65|1.05|0
1643678400000|2022-02-01 01:20:00|2.66|1.06|2.6|1|2.67|1.07|2.59|0.99|0
1643678700000|2022-02-01 01:25:00|2.59|0.99|2.57|0.97|2.6|1|2.53|0.93|0
1643679000000|2022-02-01 01:30:00|2.58|0.98|2.57|0.97|2.59|0.99|2.52|0.92|0
1643679300000|2022-02-01 01:35:00|2.58|0.98|2.57|0.97|2.58|0.98|2.55|0.95|0
1643679600000|2022-02-01 01:40:00|2.58|0.98|2.53|0.93|2.58|0.98|2.53|0.93|0
1643679900000|2022-02-01 01:45:00|2.54|0.94|2.5|0.9|2.54|0.94|2.46|0.86|0
1643680200000|2022-02-01 01:50:00|2.49|0.89|2.39|0.79|2.5|0.9|2.39|0.79|0
1643680500000|2022-02-01 01:55:00|2.4|0.8|2.42|0.82|2.43|0.83|2.39|0.79|0
1643680800000|2022-02-01 02:00:00|2.43|0.83|2.41|0.81|2.45|0.85|2.41|0.81|0
1643681100000|2022-02-01 02:05:00|2.42|0.82|2.41|0.81|2.42|0.82|2.37|0.77|0
1643681400000|2022-02-01 02:10:00|2.4|0.8|2.44|0.84|2.44|0.84|2.4|0.8|0
1643681700000|2022-02-01 02:15:00|2.45|0.85|2.46|0.86|2.48|0.88|2.45|0.85|0
1643682000000|2022-02-01 02:20:00|2.45|0.85|2.47|0.87|2.47|0.87|2.44|0.84|0
1643682300000|2022-02-01 02:25:00|2.48|0.88|2.48|0.88|2.5|0.9|2.47|0.87|0
1643682600000|2022-02-01 02:30:00|2.47|0.87|2.45|0.85|2.48|0.88|2.44|0.84|0
1643682900000|2022-02-01 02:35:00|2.44|0.84|2.49|0.89|2.5|0.9|2.4|0.8|0
1643683200000|2022-02-01 02:40:00|2.5|0.9|2.47|0.87|2.5|0.9|2.45|0.85|0
1643683500000|2022-02-01 02:45:00|2.46|0.86|2.49|0.89|2.49|0.89|2.44|0.84|0
1643683800000|2022-02-01 02:50:00|2.48|0.88|2.44|0.84|2.48|0.88|2.44|0.84|0
1643684100000|2022-02-01 02:55:00|2.43|0.83|2.46|0.86|2.46|0.86|2.43|0.83|0
1643684400000|2022-02-01 03:00:00|2.47|0.87|2.45|0.85|2.47|0.87|2.44|0.84|0
1643684700000|2022-02-01 03:05:00|2.44|0.84|2.44|0.84|2.47|0.87|2.44|0.84|0
1643685000000|2022-02-01 03:10:00|2.45|0.85|2.45|0.85|2.47|0.87|2.44|0.84|0
1643685300000|2022-02-01 03:15:00|2.46|0.86|2.48|0.88|2.48|0.88|2.45|0.85|0
1643685600000|2022-02-01 03:20:00|2.51|0.91|2.57|0.97|2.58|0.98|2.51|0.91|0
1643685900000|2022-02-01 03:25:00|2.56|0.96|2.53|0.93|2.6|1|2.5|0.9|0
1643686200000|2022-02-01 03:30:00|2.52|0.92|2.52|0.92|2.56|0.96|2.5|0.9|0
1643686500000|2022-02-01 03:35:00|2.51|0.91|2.53|0.93|2.54|0.94|2.47|0.87|0
1643686800000|2022-02-01 03:40:00|2.52|0.92|2.53|0.93|2.54|0.94|2.51|0.91|0
1643687100000|2022-02-01 03:45:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1643687400000|2022-02-01 03:50:00|2.56|0.96|2.59|0.99|2.6|1|2.54|0.94|0
1643687700000|2022-02-01 03:55:00|2.58|0.98|2.61|1.01|2.62|1.02|2.58|0.98|0
1643688000000|2022-02-01 04:00:00|2.62|1.02|2.59|0.99|2.62|1.02|2.59|0.99|0
1643688300000|2022-02-01 04:05:00|2.58|0.98|2.55|0.95|2.6|1|2.54|0.94|0
1643688600000|2022-02-01 04:10:00|2.54|0.94|2.56|0.96|2.58|0.98|2.54|0.94|0
1643688900000|2022-02-01 04:15:00|2.57|0.97|2.6|1|2.61|1.01|2.56|0.96|0
1643689200000|2022-02-01 04:20:00|2.61|1.01|2.63|1.03|2.63|1.03|2.6|1|0
1643689500000|2022-02-01 04:25:00|2.62|1.02|2.61|1.01|2.62|1.02|2.6|1|0
1643689800000|2022-02-01 04:30:00|2.62|1.02|2.59|0.99|2.63|1.03|2.59|0.99|0
1643690100000|2022-02-01 04:35:00|2.58|0.98|2.59|0.99|2.61|1.01|2.58|0.98|0
1643690400000|2022-02-01 04:40:00|2.58|0.98|2.58|0.98|2.59|0.99|2.57|0.97|0
1643690700000|2022-02-01 04:45:00|2.57|0.97|2.55|0.95|2.58|0.98|2.55|0.95|0
1643691000000|2022-02-01 04:50:00|2.56|0.96|2.59|0.99|2.6|1|2.55|0.95|0
1643691300000|2022-02-01 04:55:00|2.58|0.98|2.97|1.37|2.97|1.37|2.57|0.97|0
1643691600000|2022-02-01 05:00:00|2.96|1.36|2.98|1.38|3.01|1.41|2.96|1.36|0
1643691900000|2022-02-01 05:05:00|2.97|1.37|2.83|1.23|3.07|1.47|2.83|1.23|0
1643692200000|2022-02-01 05:10:00|2.84|1.24|2.87|1.27|2.87|1.27|2.83|1.23|0
1643692500000|2022-02-01 05:15:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1643692800000|2022-02-01 05:20:00|2.86|1.26|2.87|1.27|2.89|1.29|2.86|1.26|0
1643693100000|2022-02-01 05:25:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1643693400000|2022-02-01 05:30:00|2.86|1.26|2.88|1.28|2.89|1.29|2.85|1.25|0
1643693700000|2022-02-01 05:35:00|2.89|1.29|2.88|1.28|2.89|1.29|2.86|1.26|0
1643694000000|2022-02-01 05:40:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1643694300000|2022-02-01 05:45:00|2.86|1.26|2.86|1.26|2.89|1.29|2.86|1.26|0
1643694600000|2022-02-01 05:50:00|2.87|1.27|2.9|1.3|2.91|1.31|2.87|1.27|0
1643694900000|2022-02-01 05:55:00|2.89|1.29|2.93|1.33|2.94|1.34|2.89|1.29|0
1643695200000|2022-02-01 06:00:00|2.9|1.3|2.94|1.34|2.99|1.39|2.9|1.3|0
1643695500000|2022-02-01 06:05:00|2.93|1.33|2.93|1.33|2.95|1.35|2.92|1.32|0
1643695800000|2022-02-01 06:10:00|2.92|1.32|2.86|1.26|2.93|1.33|2.84|1.24|0
1643696100000|2022-02-01 06:15:00|2.87|1.27|2.85|1.25|2.88|1.28|2.82|1.22|0
1643696400000|2022-02-01 06:20:00|2.84|1.24|2.84|1.24|2.86|1.26|2.83|1.23|0
1643696700000|2022-02-01 06:25:00|2.85|1.25|2.83|1.23|2.87|1.27|2.83|1.23|0
1643697000000|2022-02-01 06:30:00|2.84|1.24|2.82|1.22|2.85|1.25|2.81|1.21|0
1643697300000|2022-02-01 06:35:00|2.83|1.23|2.87|1.27|2.87|1.27|2.82|1.22|0
1643697600000|2022-02-01 06:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.86|1.26|0
1643697900000|2022-02-01 06:45:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1643698200000|2022-02-01 06:50:00|2.87|1.27|2.9|1.3|2.9|1.3|2.87|1.27|0
1643698500000|2022-02-01 06:55:00|2.91|1.31|2.91|1.31|2.91|1.31|2.87|1.27|0
1643698800000|2022-02-01 07:00:00|2.92|1.32|2.95|1.35|3|1.4|2.88|1.28|0
1643699100000|2022-02-01 07:05:00|2.94|1.34|3.02|1.42|3.02|1.42|2.94|1.34|0
1643699400000|2022-02-01 07:10:00|3.03|1.43|3.14|1.54|3.17|1.57|3.02|1.42|0
1643699700000|2022-02-01 07:15:00|3.13|1.53|3.16|1.56|3.18|1.58|3.12|1.52|0
1643700000000|2022-02-01 07:20:00|3.15|1.55|3.17|1.57|3.18|1.58|3.12|1.52|0
1643700300000|2022-02-01 07:25:00|3.16|1.56|3.15|1.55|3.19|1.59|3.14|1.54|0
1643700600000|2022-02-01 07:30:00|3.16|1.56|3.13|1.53|3.16|1.56|3.12|1.52|0
1643700900000|2022-02-01 07:35:00|3.14|1.54|3.13|1.53|3.14|1.54|3.12|1.52|0
1643701200000|2022-02-01 07:40:00|3.14|1.54|3.11|1.51|3.15|1.55|3.1|1.5|0
1643701500000|2022-02-01 07:45:00|3.1|1.5|3.15|1.55|3.18|1.58|3.05|1.45|0
1643701800000|2022-02-01 07:50:00|3.14|1.54|3|1.4|3.15|1.55|2.97|1.37|0
1643702100000|2022-02-01 07:55:00|3.01|1.41|3.04|1.44|3.04|1.44|2.99|1.39|0
1643702400000|2022-02-01 08:00:00|3.02|1.42|3.13|1.53|3.15|1.55|2.96|1.36|0
1643702700000|2022-02-01 08:05:00|3.04|1.64|3.22|1.82|3.22|1.82|3|1.6|0
1643703000000|2022-02-01 08:10:00|3.23|1.83|3.15|1.75|3.31|1.91|2.93|1.53|0
1643703300000|2022-02-01 08:15:00|3.16|1.76|3.08|1.68|3.17|1.77|3.02|1.62|0
1643703600000|2022-02-01 08:20:00|3.09|1.69|3.11|1.71|3.2|1.8|3.09|1.69|0
1643703900000|2022-02-01 08:25:00|3.12|1.72|3.1|1.7|3.16|1.76|3.03|1.63|0
1643704200000|2022-02-01 08:30:00|3.11|1.71|3.1|1.7|3.17|1.77|3.06|1.66|0
1643704500000|2022-02-01 08:35:00|3.11|1.71|3.03|1.63|3.13|1.73|3.02|1.62|0
1643704800000|2022-02-01 08:40:00|3.04|1.64|3.1|1.7|3.15|1.75|2.99|1.59|0
1643705100000|2022-02-01 08:45:00|3.11|1.71|3.07|1.67|3.12|1.72|3.05|1.65|0
1643705400000|2022-02-01 08:50:00|3.06|1.66|3|1.6|3.08|1.68|2.97|1.57|0
1643705700000|2022-02-01 08:55:00|3.03|1.63|3.06|1.66|3.09|1.69|2.97|1.57|0
1643706000000|2022-02-01 09:00:00|3.07|1.67|3.01|1.61|3.1|1.7|2.97|1.57|0
1643706300000|2022-02-01 09:05:00|3.02|1.62|2.94|1.54|3.02|1.62|2.92|1.52|0
1643706600000|2022-02-01 09:10:00|2.95|1.55|2.92|1.52|3.02|1.62|2.9|1.5|0
1643706900000|2022-02-01 09:15:00|2.91|1.51|2.91|1.51|2.97|1.57|2.89|1.49|0
1643707200000|2022-02-01 09:20:00|2.93|1.53|2.8|1.4|2.94|1.54|2.77|1.37|0
1643707500000|2022-02-01 09:25:00|2.78|1.38|2.59|1.19|2.83|1.43|2.59|1.19|0
1643707800000|2022-02-01 09:30:00|2.57|1.17|2.59|1.19|2.64|1.24|2.56|1.16|0
1643708100000|2022-02-01 09:35:00|2.6|1.2|2.64|1.24|2.71|1.31|2.59|1.19|0
1643708400000|2022-02-01 09:40:00|2.62|1.22|2.6|1.2|2.66|1.26|2.51|1.11|0
1643708700000|2022-02-01 09:45:00|2.62|1.22|2.49|1.09|2.64|1.24|2.46|1.06|0
1643709000000|2022-02-01 09:50:00|2.5|1.1|2.53|1.13|2.57|1.17|2.45|1.05|0
1643709300000|2022-02-01 09:55:00|2.54|1.14|2.64|1.24|2.68|1.28|2.54|1.14|0
1643709600000|2022-02-01 10:00:00|2.63|1.23|2.74|1.34|2.74|1.34|2.6|1.2|0
1643709900000|2022-02-01 10:05:00|2.73|1.33|2.75|1.35|2.78|1.38|2.72|1.32|0
1643710200000|2022-02-01 10:10:00|2.74|1.34|2.71|1.31|2.77|1.37|2.66|1.26|0
1643710500000|2022-02-01 10:15:00|2.72|1.32|2.66|1.26|2.76|1.36|2.63|1.23|0
1643710800000|2022-02-01 10:20:00|2.67|1.27|2.63|1.23|2.68|1.28|2.61|1.21|0
1643711100000|2022-02-01 10:25:00|2.64|1.24|2.68|1.28|2.7|1.3|2.64|1.24|0
1643711400000|2022-02-01 10:30:00|2.67|1.27|2.71|1.31|2.72|1.32|2.61|1.21|0
1643711700000|2022-02-01 10:35:00|2.72|1.32|2.79|1.39|2.8|1.4|2.69|1.29|0
1643712000000|2022-02-01 10:40:00|2.78|1.38|2.69|1.29|2.8|1.4|2.69|1.29|0
1643712300000|2022-02-01 10:45:00|2.71|1.31|2.65|1.25|2.71|1.31|2.65|1.25|0
1643712600000|2022-02-01 10:50:00|2.66|1.26|2.59|1.19|2.69|1.29|2.58|1.18|0
1643712900000|2022-02-01 10:55:00|2.58|1.18|2.6|1.2|2.64|1.24|2.54|1.14|0
1643713200000|2022-02-01 11:00:00|2.63|1.23|2.73|1.33|2.76|1.36|2.58|1.18|0
1643713500000|2022-02-01 11:05:00|2.74|1.34|2.85|1.45|2.86|1.46|2.74|1.34|0
1643713800000|2022-02-01 11:10:00|2.84|1.44|2.77|1.37|2.86|1.46|2.76|1.36|0
1643714100000|2022-02-01 11:15:00|2.78|1.38|2.68|1.28|2.82|1.42|2.67|1.27|0
1643714400000|2022-02-01 11:20:00|2.7|1.3|2.71|1.31|2.73|1.33|2.68|1.28|0
1643714700000|2022-02-01 11:25:00|2.7|1.3|2.67|1.27|2.71|1.31|2.62|1.22|0
1643715000000|2022-02-01 11:30:00|2.66|1.26|2.73|1.33|2.74|1.34|2.66|1.26|0
1643715300000|2022-02-01 11:35:00|2.74|1.34|2.67|1.27|2.76|1.36|2.67|1.27|0
1643715600000|2022-02-01 11:40:00|2.68|1.28|2.63|1.23|2.73|1.33|2.62|1.22|0
1643715900000|2022-02-01 11:45:00|2.62|1.22|2.67|1.27|2.68|1.28|2.6|1.2|0
1643716200000|2022-02-01 11:50:00|2.68|1.28|2.65|1.25|2.71|1.31|2.65|1.25|0
1643716500000|2022-02-01 11:55:00|2.66|1.26|2.63|1.23|2.69|1.29|2.62|1.22|0
1643716800000|2022-02-01 12:00:00|2.62|1.22|2.62|1.22|2.67|1.27|2.6|1.2|0
1643717100000|2022-02-01 12:05:00|2.63|1.23|2.66|1.26|2.69|1.29|2.6|1.2|0
1643717400000|2022-02-01 12:10:00|2.65|1.25|2.65|1.25|2.71|1.31|2.63|1.23|0
1643717700000|2022-02-01 12:15:00|2.66|1.26|2.64|1.24|2.69|1.29|2.6|1.2|0
1643718000000|2022-02-01 12:20:00|2.66|1.26|2.7|1.3|2.72|1.32|2.66|1.26|0
1643718300000|2022-02-01 12:25:00|2.68|1.28|2.76|1.36|2.76|1.36|2.67|1.27|0
1643718600000|2022-02-01 12:30:00|2.77|1.37|2.82|1.42|2.83|1.43|2.74|1.34|0
1643718900000|2022-02-01 12:35:00|2.84|1.44|2.82|1.42|2.86|1.46|2.78|1.38|0
1643719200000|2022-02-01 12:40:00|2.84|1.44|2.84|1.44|2.85|1.45|2.79|1.39|0
1643719500000|2022-02-01 12:45:00|2.83|1.43|2.85|1.45|2.86|1.46|2.78|1.38|0
1643719800000|2022-02-01 12:50:00|2.84|1.44|2.83|1.43|2.86|1.46|2.82|1.42|0
1643720100000|2022-02-01 12:55:00|2.84|1.44|2.8|1.4|2.88|1.48|2.78|1.38|0
1643720400000|2022-02-01 13:00:00|2.82|1.42|2.87|1.47|2.87|1.47|2.79|1.39|0
1643720700000|2022-02-01 13:05:00|2.88|1.48|2.89|1.49|2.91|1.51|2.83|1.43|0
1643721000000|2022-02-01 13:10:00|2.9|1.5|2.94|1.54|2.97|1.57|2.88|1.48|0
1643721300000|2022-02-01 13:15:00|2.95|1.55|2.8|1.4|2.98|1.58|2.78|1.38|0
1643721600000|2022-02-01 13:20:00|2.79|1.39|2.84|1.44|2.86|1.46|2.79|1.39|0
1643721900000|2022-02-01 13:25:00|2.83|1.43|2.81|1.41|2.86|1.46|2.78|1.38|0
1643722200000|2022-02-01 13:30:00|2.82|1.42|2.69|1.29|2.82|1.42|2.68|1.28|0
1643722500000|2022-02-01 13:35:00|2.7|1.3|2.75|1.35|2.76|1.36|2.66|1.26|0
1643722800000|2022-02-01 13:40:00|2.76|1.36|2.79|1.39|2.85|1.45|2.75|1.35|0
1643723100000|2022-02-01 13:45:00|2.81|1.41|2.8|1.4|2.83|1.43|2.76|1.36|0
1643723400000|2022-02-01 13:50:00|2.81|1.41|2.83|1.43|2.86|1.46|2.8|1.4|0
1643723700000|2022-02-01 13:55:00|2.82|1.42|2.87|1.47|2.89|1.49|2.8|1.4|0
1643724000000|2022-02-01 14:00:00|2.88|1.48|2.77|1.37|2.93|1.53|2.77|1.37|0
1643724300000|2022-02-01 14:05:00|2.78|1.38|2.76|1.36|2.78|1.38|2.75|1.35|0
1643724600000|2022-02-01 14:10:00|2.77|1.37|2.74|1.34|2.79|1.39|2.73|1.33|0
1643724900000|2022-02-01 14:15:00|2.73|1.33|2.71|1.31|2.74|1.34|2.69|1.29|0
1643725200000|2022-02-01 14:20:00|2.72|1.32|2.76|1.36|2.77|1.37|2.7|1.3|0
1643725500000|2022-02-01 14:25:00|2.77|1.37|2.84|1.44|2.84|1.44|2.77|1.37|0
1643725800000|2022-02-01 14:30:00|2.83|1.43|2.79|1.39|2.86|1.46|2.55|1.15|0
1643726100000|2022-02-01 14:35:00|2.8|1.4|2.77|1.37|2.9|1.5|2.69|1.29|0
1643726400000|2022-02-01 14:40:00|2.75|1.35|2.47|1.07|2.85|1.45|2.41|1.01|0
1643726700000|2022-02-01 14:45:00|2.5|1.1|2.55|1.15|2.59|1.19|2.38|0.98|0
1643727000000|2022-02-01 14:50:00|2.59|1.19|2.55|1.15|2.68|1.28|2.55|1.15|0
1643727300000|2022-02-01 14:55:00|2.54|1.14|2.6|1.2|2.65|1.25|2.47|1.07|0
1643727600000|2022-02-01 15:00:00|2.63|1.23|2.17|0.77|2.63|1.23|2.17|0.77|0
1643727900000|2022-02-01 15:05:00|2.19|0.79|2.7|1.3|2.83|1.43|2.07|0.67|0
1643728200000|2022-02-01 15:10:00|2.72|1.32|2.96|1.56|2.96|1.56|2.66|1.26|0
1643728500000|2022-02-01 15:15:00|2.95|1.55|2.8|1.4|2.97|1.57|2.76|1.36|0
1643728800000|2022-02-01 15:20:00|2.76|1.36|2.45|1.05|3.14|1.74|2.39|0.99|0
1643729100000|2022-02-01 15:25:00|2.44|1.04|2.28|0.88|2.53|1.13|2.28|0.88|0
1643729400000|2022-02-01 15:30:00|2.29|0.89|2.37|0.97|2.5|1.1|2.29|0.89|0
1643729700000|2022-02-01 15:35:00|2.38|0.98|2.39|0.99|2.5|1.1|2.3|0.9|0
1643730000000|2022-02-01 15:40:00|2.4|1|2.3|0.9|2.51|1.11|2.23|0.83|0
1643730300000|2022-02-01 15:45:00|2.26|0.86|2.28|0.88|2.3|0.9|2.2|0.8|0
1643730600000|2022-02-01 15:50:00|2.26|0.86|2.44|1.04|2.47|1.07|2.26|0.86|0
1643730900000|2022-02-01 15:55:00|2.46|1.06|2.63|1.23|2.63|1.23|2.46|1.06|0
1643731200000|2022-02-01 16:00:00|2.66|1.26|2.4|1|2.72|1.32|2.36|0.96|0
1643731500000|2022-02-01 16:05:00|2.41|1.01|2.55|1.15|2.55|1.15|2.37|0.97|0
1643731800000|2022-02-01 16:10:00|2.54|1.14|2.63|1.23|2.64|1.24|2.49|1.09|0
1643732100000|2022-02-01 16:15:00|2.64|1.24|2.56|1.16|2.64|1.24|2.53|1.13|0
1643732400000|2022-02-01 16:20:00|2.57|1.17|2.32|0.92|2.59|1.19|2.3|0.9|0
1643732700000|2022-02-01 16:25:00|2.33|0.93|2.36|0.96|2.41|1.01|2.28|0.88|0
1643733000000|2022-02-01 16:30:00|2.35|0.95|2.44|1.04|2.44|1.04|2.2|0.8|0
1643733300000|2022-02-01 16:35:00|2.43|1.03|2.38|0.98|2.47|1.07|2.33|0.93|0
1643733600000|2022-02-01 16:40:00|2.37|0.97|2.41|1.01|2.47|1.07|2.37|0.97|0
1643733900000|2022-02-01 16:45:00|2.42|1.02|2.46|1.06|2.55|1.15|2.41|1.01|0
1643734200000|2022-02-01 16:50:00|2.47|1.07|2.47|1.07|2.5|1.1|2.42|1.02|0
1643734500000|2022-02-01 16:55:00|2.49|1.09|2.53|1.13|2.6|1.2|2.46|1.06|0
1643734800000|2022-02-01 17:00:00|2.52|1.12|2.3|0.9|2.54|1.14|2.29|0.89|0
1643735100000|2022-02-01 17:05:00|2.32|0.92|2.28|0.88|2.35|0.95|2.27|0.87|0
1643735400000|2022-02-01 17:10:00|2.29|0.89|2.22|0.82|2.3|0.9|2.16|0.76|0
1643735700000|2022-02-01 17:15:00|2.24|0.84|2.28|0.88|2.3|0.9|2.22|0.82|0
1643736000000|2022-02-01 17:20:00|2.29|0.89|2.28|0.88|2.31|0.91|2.21|0.81|0
1643736300000|2022-02-01 17:25:00|2.26|0.86|2.24|0.84|2.3|0.9|2.15|0.75|0
1643736600000|2022-02-01 17:30:00|2.25|0.85|2.06|0.66|2.25|0.85|2.05|0.65|0
1643736900000|2022-02-01 17:35:00|2.08|0.68|2.14|0.74|2.18|0.78|2.08|0.68|0
1643737200000|2022-02-01 17:40:00|2.15|0.75|2.15|0.75|2.22|0.82|2.11|0.71|0
1643737500000|2022-02-01 17:45:00|2.17|0.77|2.11|0.71|2.18|0.78|2.07|0.67|0
1643737800000|2022-02-01 17:50:00|2.12|0.72|2.16|0.76|2.17|0.77|2.11|0.71|0
1643738100000|2022-02-01 17:55:00|2.17|0.77|2.31|0.91|2.32|0.92|2.17|0.77|0
1643738400000|2022-02-01 18:00:00|2.3|0.9|2.19|0.79|2.32|0.92|2.19|0.79|0
1643738700000|2022-02-01 18:05:00|2.2|0.8|2.16|0.76|2.21|0.81|2.14|0.74|0
1643739000000|2022-02-01 18:10:00|2.17|0.77|2.18|0.78|2.22|0.82|2.16|0.76|0
1643739300000|2022-02-01 18:15:00|2.17|0.77|2.2|0.8|2.23|0.83|2.15|0.75|0
1643739600000|2022-02-01 18:20:00|2.21|0.81|2.22|0.82|2.22|0.82|2.19|0.79|0
1643739900000|2022-02-01 18:25:00|2.21|0.81|2.29|0.89|2.29|0.89|2.2|0.8|0
1643740200000|2022-02-01 18:30:00|2.28|0.88|2.24|0.84|2.29|0.89|2.22|0.82|0
1643740500000|2022-02-01 18:35:00|2.23|0.83|2.28|0.88|2.29|0.89|2.16|0.76|0
1643740800000|2022-02-01 18:40:00|2.29|0.89|2.33|0.93|2.34|0.94|2.28|0.88|0
1643741100000|2022-02-01 18:45:00|2.32|0.92|2.32|0.92|2.35|0.95|2.29|0.89|0
1643741400000|2022-02-01 18:50:00|2.33|0.93|2.55|1.15|2.58|1.18|2.27|0.87|0
1643741700000|2022-02-01 18:55:00|2.54|1.14|2.54|1.14|2.54|1.14|2.43|1.03|0
1643742000000|2022-02-01 19:00:00|2.53|1.13|2.55|1.15|2.61|1.21|2.5|1.1|0
1643742300000|2022-02-01 19:05:00|2.53|1.13|2.56|1.16|2.57|1.17|2.52|1.12|0
1643742600000|2022-02-01 19:10:00|2.57|1.17|2.5|1.1|2.63|1.23|2.44|1.04|0
1643742900000|2022-02-01 19:15:00|2.51|1.11|2.47|1.07|2.56|1.16|2.46|1.06|0
1643743200000|2022-02-01 19:20:00|2.48|1.08|2.44|1.04|2.48|1.08|2.35|0.95|0
1643743500000|2022-02-01 19:25:00|2.43|1.03|2.47|1.07|2.48|1.08|2.38|0.98|0
1643743800000|2022-02-01 19:30:00|2.52|1.12|2.52|1.12|2.55|1.15|2.48|1.08|0
1643744100000|2022-02-01 19:35:00|2.53|1.13|2.49|1.09|2.54|1.14|2.42|1.02|0
1643744400000|2022-02-01 19:40:00|2.5|1.1|2.52|1.12|2.52|1.12|2.44|1.04|0
1643744700000|2022-02-01 19:45:00|2.51|1.11|2.51|1.11|2.57|1.17|2.48|1.08|0
1643745000000|2022-02-01 19:50:00|2.5|1.1|2.5|1.1|2.52|1.12|2.42|1.02|0
1643745300000|2022-02-01 19:55:00|2.51|1.11|2.54|1.14|2.56|1.16|2.46|1.06|0
1643745600000|2022-02-01 20:00:00|2.53|1.13|2.8|1.4|2.81|1.41|2.5|1.1|0
1643745900000|2022-02-01 20:05:00|2.78|1.38|2.49|1.09|2.86|1.46|2.38|0.98|0
1643746200000|2022-02-01 20:10:00|2.48|1.08|2.36|0.96|2.48|1.08|2.32|0.92|0
1643746500000|2022-02-01 20:15:00|2.35|0.95|2.36|0.96|2.38|0.98|2.31|0.91|0
1643746800000|2022-02-01 20:20:00|2.37|0.97|2.46|1.06|2.46|1.06|2.36|0.96|0
1643747100000|2022-02-01 20:25:00|2.47|1.07|2.51|1.11|2.54|1.14|2.39|0.99|0
1643747400000|2022-02-01 20:30:00|2.52|1.12|2.58|1.18|2.63|1.23|2.52|1.12|0
1643747700000|2022-02-01 20:35:00|2.57|1.17|2.42|1.02|2.61|1.21|2.41|1.01|0
1643748000000|2022-02-01 20:40:00|2.43|1.03|2.57|1.17|2.6|1.2|2.41|1.01|0
1643748300000|2022-02-01 20:45:00|2.58|1.18|2.72|1.32|2.73|1.33|2.56|1.16|0
1643748600000|2022-02-01 20:50:00|2.75|1.35|2.33|0.93|2.78|1.38|2.26|0.86|0
1643748900000|2022-02-01 20:55:00|2.31|0.91|2.21|0.81|2.33|0.93|2.21|0.81|0
1643749200000|2022-02-01 21:00:00|2.19|0.79|2.18|0.78|2.27|0.87|2.15|0.75|0
1643749500000|2022-02-01 21:05:00|2.19|0.79|2.2|0.8|2.25|0.85|2.16|0.76|0
1643749800000|2022-02-01 21:10:00|2.22|0.82|2.16|0.76|2.25|0.85|2.02|0.62|0
1643750100000|2022-02-01 21:15:00|2.31|0.71|2.46|0.86|2.48|0.88|2.3|0.7|0
1643750400000|2022-02-01 21:20:00|2.48|0.88|2.53|0.93|2.54|0.94|2.46|0.86|0
1643750700000|2022-02-01 21:25:00|2.52|0.92|2.59|0.99|2.59|0.99|2.52|0.92|0
1643751000000|2022-02-01 21:30:00|2.6|1|2.66|1.06|2.67|1.07|2.59|0.99|0
1643751300000|2022-02-01 21:35:00|2.67|1.07|2.67|1.07|2.71|1.11|2.66|1.06|0
1643751600000|2022-02-01 21:40:00|2.68|1.08|2.61|1.01|2.68|1.08|2.61|1.01|0
1643751900000|2022-02-01 21:45:00|2.62|1.02|2.59|0.99|2.62|1.02|2.59|0.99|0
1643752200000|2022-02-01 21:50:00|2.6|1|2.67|1.07|2.69|1.09|2.6|1|0
1643752500000|2022-02-01 21:55:00|2.68|1.08|2.59|0.99|2.68|1.08|2.59|0.99|0
1643752800000|2022-02-01 22:00:00|2.58|0.98|2.52|0.92|2.58|0.98|2.52|0.92|0
1643753100000|2022-02-01 22:05:00|2.51|0.91|2.55|0.95|2.55|0.95|2.51|0.91|0
1643753400000|2022-02-01 22:10:00|2.54|0.94|2.53|0.93|2.56|0.96|2.53|0.93|0
1643753700000|2022-02-01 22:15:00|2.52|0.92|2.51|0.91|2.53|0.93|2.51|0.91|0
1643754000000|2022-02-01 22:20:00|2.5|0.9|2.5|0.9|2.51|0.91|2.5|0.9|0
1643754300000|2022-02-01 22:25:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1643754600000|2022-02-01 22:30:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1643754900000|2022-02-01 22:35:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1643755200000|2022-02-01 22:40:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1643755500000|2022-02-01 22:45:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1643755800000|2022-02-01 22:50:00|2.53|0.93|2.56|0.96|2.56|0.96|2.53|0.93|0
1643756100000|2022-02-01 22:55:00|2.57|0.97|2.6|1|2.62|1.02|2.57|0.97|0
1643756400000|2022-02-01 23:00:00|2.64|1.04|2.57|0.97|2.64|1.04|2.53|0.93|0
1643756700000|2022-02-01 23:05:00|2.56|0.96|2.56|0.96|2.62|1.02|2.53|0.93|0
1643757000000|2022-02-01 23:10:00|2.57|0.97|2.56|0.96|2.6|1|2.53|0.93|0
1643757300000|2022-02-01 23:15:00|2.58|0.98|2.58|0.98|2.6|1|2.56|0.96|0
1643757600000|2022-02-01 23:20:00|2.59|0.99|2.6|1|2.62|1.02|2.58|0.98|0
1643757900000|2022-02-01 23:25:00|2.59|0.99|2.63|1.03|2.64|1.04|2.59|0.99|0
1643758200000|2022-02-01 23:30:00|2.62|1.02|2.59|0.99|2.62|1.02|2.56|0.96|0
1643758500000|2022-02-01 23:35:00|2.58|0.98|2.61|1.01|2.62|1.02|2.56|0.96|0
1643758800000|2022-02-01 23:40:00|2.62|1.02|2.64|1.04|2.64|1.04|2.6|1|0
1643759100000|2022-02-01 23:45:00|2.63|1.03|2.6|1|2.63|1.03|2.6|1|0
1643759400000|2022-02-01 23:50:00|2.61|1.01|2.59|0.99|2.61|1.01|2.58|0.98|0
1643759700000|2022-02-01 23:55:00|2.58|0.98|2.61|1.01|2.62|1.02|2.58|0.98|0
1643760000000|2022-02-02 00:00:00|2.63|1.03|2.68|1.08|2.69|1.09|2.61|1.01|0
1643760300000|2022-02-02 00:05:00|2.67|1.07|2.69|1.09|2.69|1.09|2.65|1.05|0
1643760600000|2022-02-02 00:10:00|2.68|1.08|2.66|1.06|2.69|1.09|2.65|1.05|0
1643760900000|2022-02-02 00:15:00|2.65|1.05|2.72|1.12|2.74|1.14|2.64|1.04|0
1643761200000|2022-02-02 00:20:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1643761500000|2022-02-02 00:25:00|2.71|1.11|2.73|1.13|2.73|1.13|2.69|1.09|0
1643761800000|2022-02-02 00:30:00|2.74|1.14|2.72|1.12|2.74|1.14|2.7|1.1|0
1643762100000|2022-02-02 00:35:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1643762400000|2022-02-02 00:40:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1643762700000|2022-02-02 00:45:00|2.69|1.09|2.71|1.11|2.72|1.12|2.69|1.09|0
1643763000000|2022-02-02 00:50:00|2.7|1.1|2.73|1.13|2.73|1.13|2.7|1.1|0
1643763300000|2022-02-02 00:55:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1643763600000|2022-02-02 01:00:00|2.71|1.11|2.7|1.1|2.73|1.13|2.66|1.06|0
1643763900000|2022-02-02 01:05:00|2.71|1.11|2.75|1.15|2.77|1.17|2.71|1.11|0
1643764200000|2022-02-02 01:10:00|2.74|1.14|2.76|1.16|2.76|1.16|2.73|1.13|0
1643764500000|2022-02-02 01:15:00|2.74|1.14|2.71|1.11|2.74|1.14|2.67|1.07|0
1643764800000|2022-02-02 01:20:00|2.72|1.12|2.71|1.11|2.76|1.16|2.7|1.1|0
1643765100000|2022-02-02 01:25:00|2.7|1.1|2.7|1.1|2.72|1.12|2.69|1.09|0
1643765400000|2022-02-02 01:30:00|2.71|1.11|2.72|1.12|2.73|1.13|2.69|1.09|0
1643765700000|2022-02-02 01:35:00|2.73|1.13|2.71|1.11|2.73|1.13|2.69|1.09|0
1643766000000|2022-02-02 01:40:00|2.7|1.1|2.73|1.13|2.73|1.13|2.69|1.09|0
1643766300000|2022-02-02 01:45:00|2.72|1.12|2.7|1.1|2.73|1.13|2.7|1.1|0
1643766600000|2022-02-02 01:50:00|2.71|1.11|2.7|1.1|2.72|1.12|2.7|1.1|0
1643766900000|2022-02-02 01:55:00|2.71|1.11|2.71|1.11|2.72|1.12|2.7|1.1|0
1643767200000|2022-02-02 02:00:00|2.72|1.12|2.72|1.12|2.73|1.13|2.71|1.11|0
1643767500000|2022-02-02 02:05:00|2.71|1.11|2.72|1.12|2.73|1.13|2.7|1.1|0
1643767800000|2022-02-02 02:10:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1643768100000|2022-02-02 02:15:00|2.73|1.13|2.71|1.11|2.74|1.14|2.71|1.11|0
1643768400000|2022-02-02 02:20:00|2.7|1.1|2.65|1.05|2.71|1.11|2.65|1.05|0
1643768700000|2022-02-02 02:25:00|2.66|1.06|2.68|1.08|2.69|1.09|2.65|1.05|0
1643769000000|2022-02-02 02:30:00|2.69|1.09|2.66|1.06|2.69|1.09|2.66|1.06|0
1643769300000|2022-02-02 02:35:00|2.65|1.05|2.66|1.06|2.67|1.07|2.65|1.05|0
1643769600000|2022-02-02 02:40:00|2.69|1.09|2.67|1.07|2.69|1.09|2.66|1.06|0
1643769900000|2022-02-02 02:45:00|2.66|1.06|2.66|1.06|2.67|1.07|2.65|1.05|0
1643770200000|2022-02-02 02:50:00|2.67|1.07|2.67|1.07|2.67|1.07|2.66|1.06|0
1643770500000|2022-02-02 02:55:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1643770800000|2022-02-02 03:00:00|2.66|1.06|2.67|1.07|2.67|1.07|2.65|1.05|0
1643771100000|2022-02-02 03:05:00|2.66|1.06|2.67|1.07|2.67|1.07|2.66|1.06|0
1643771400000|2022-02-02 03:10:00|2.66|1.06|2.67|1.07|2.68|1.08|2.66|1.06|0
1643771700000|2022-02-02 03:15:00|2.68|1.08|2.66|1.06|2.68|1.08|2.65|1.05|0
1643772000000|2022-02-02 03:20:00|2.65|1.05|2.69|1.09|2.69|1.09|2.65|1.05|0
1643772300000|2022-02-02 03:25:00|2.68|1.08|2.68|1.08|2.69|1.09|2.68|1.08|0
1643772600000|2022-02-02 03:30:00|2.69|1.09|2.71|1.11|2.71|1.11|2.68|1.08|0
1643772900000|2022-02-02 03:35:00|2.7|1.1|2.69|1.09|2.71|1.11|2.69|1.09|0
1643773200000|2022-02-02 03:40:00|2.7|1.1|2.7|1.1|2.7|1.1|2.69|1.09|0
1643773500000|2022-02-02 03:45:00|2.69|1.09|2.68|1.08|2.7|1.1|2.67|1.07|0
1643773800000|2022-02-02 03:50:00|2.69|1.09|2.69|1.09|2.69|1.09|2.68|1.08|0
1643774100000|2022-02-02 03:55:00|2.68|1.08|2.7|1.1|2.7|1.1|2.68|1.08|0
1643774400000|2022-02-02 04:00:00|2.69|1.09|2.71|1.11|2.71|1.11|2.69|1.09|0
1643774700000|2022-02-02 04:05:00|2.72|1.12|2.71|1.11|2.72|1.12|2.71|1.11|0
1643775000000|2022-02-02 04:10:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1643775300000|2022-02-02 04:15:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1643775600000|2022-02-02 04:20:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1643775900000|2022-02-02 04:25:00|2.71|1.11|2.71|1.11|2.71|1.11|2.71|1.11|0
1643776200000|2022-02-02 04:30:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1643776500000|2022-02-02 04:35:00|2.73|1.13|2.72|1.12|2.74|1.14|2.72|1.12|0
1643776800000|2022-02-02 04:40:00|2.71|1.11|2.71|1.11|2.72|1.12|2.71|1.11|0
1643777100000|2022-02-02 04:45:00|2.72|1.12|2.71|1.11|2.72|1.12|2.69|1.09|0
1643777400000|2022-02-02 04:50:00|2.72|1.12|2.73|1.13|2.74|1.14|2.71|1.11|0
1643777700000|2022-02-02 04:55:00|2.74|1.14|2.73|1.13|2.75|1.15|2.73|1.13|0
1643778000000|2022-02-02 05:00:00|2.74|1.14|2.78|1.18|2.78|1.18|2.73|1.13|0
1643778300000|2022-02-02 05:05:00|2.77|1.17|2.76|1.16|2.78|1.18|2.75|1.15|0
1643778600000|2022-02-02 05:10:00|2.77|1.17|2.76|1.16|2.78|1.18|2.76|1.16|0
1643778900000|2022-02-02 05:15:00|2.75|1.15|2.76|1.16|2.76|1.16|2.74|1.14|0
1643779200000|2022-02-02 05:20:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1643779500000|2022-02-02 05:25:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1643779800000|2022-02-02 05:30:00|2.79|1.19|2.78|1.18|2.79|1.19|2.77|1.17|0
1643780100000|2022-02-02 05:35:00|2.77|1.17|2.79|1.19|2.79|1.19|2.77|1.17|0
1643780400000|2022-02-02 05:40:00|2.78|1.18|2.8|1.2|2.93|1.33|2.78|1.18|0
1643780700000|2022-02-02 05:45:00|2.81|1.21|2.82|1.22|2.82|1.22|2.81|1.21|0
1643781000000|2022-02-02 05:50:00|2.81|1.21|2.82|1.22|2.82|1.22|2.8|1.2|0
1643781300000|2022-02-02 05:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1643781600000|2022-02-02 06:00:00|2.84|1.24|2.88|1.28|2.88|1.28|2.83|1.23|0
1643781900000|2022-02-02 06:05:00|2.89|1.29|2.88|1.28|2.92|1.32|2.88|1.28|0
1643782200000|2022-02-02 06:10:00|2.89|1.29|2.9|1.3|2.9|1.3|2.89|1.29|0
1643782500000|2022-02-02 06:15:00|2.89|1.29|2.9|1.3|2.9|1.3|2.88|1.28|0
1643782800000|2022-02-02 06:20:00|2.91|1.31|2.93|1.33|2.93|1.33|2.89|1.29|0
1643783100000|2022-02-02 06:25:00|2.92|1.32|2.94|1.34|2.94|1.34|2.91|1.31|0
1643783400000|2022-02-02 06:30:00|2.96|1.36|2.93|1.33|3|1.4|2.93|1.33|0
1643783700000|2022-02-02 06:35:00|2.92|1.32|2.89|1.29|2.92|1.32|2.88|1.28|0
1643784000000|2022-02-02 06:40:00|2.88|1.28|2.8|1.2|2.9|1.3|2.79|1.19|0
1643784300000|2022-02-02 06:45:00|2.79|1.19|2.79|1.19|2.8|1.2|2.77|1.17|0
1643784600000|2022-02-02 06:50:00|2.78|1.18|2.78|1.18|2.81|1.21|2.78|1.18|0
1643784900000|2022-02-02 06:55:00|2.77|1.17|2.81|1.21|2.81|1.21|2.75|1.15|0
1643785200000|2022-02-02 07:00:00|2.8|1.2|2.76|1.16|2.8|1.2|2.73|1.13|0
1643785500000|2022-02-02 07:05:00|2.75|1.15|2.76|1.16|2.81|1.21|2.74|1.14|0
1643785800000|2022-02-02 07:10:00|2.77|1.17|2.8|1.2|2.8|1.2|2.75|1.15|0
1643786100000|2022-02-02 07:15:00|2.79|1.19|2.83|1.23|2.83|1.23|2.79|1.19|0
1643786400000|2022-02-02 07:20:00|2.84|1.24|2.82|1.22|2.84|1.24|2.8|1.2|0
1643786700000|2022-02-02 07:25:00|2.81|1.21|2.86|1.26|2.88|1.28|2.8|1.2|0
1643787000000|2022-02-02 07:30:00|2.85|1.25|2.86|1.26|2.92|1.32|2.85|1.25|0
1643787300000|2022-02-02 07:35:00|2.87|1.27|2.79|1.19|2.87|1.27|2.78|1.18|0
1643787600000|2022-02-02 07:40:00|2.78|1.18|2.86|1.26|2.86|1.26|2.78|1.18|0
1643787900000|2022-02-02 07:45:00|2.85|1.25|2.75|1.15|2.85|1.25|2.75|1.15|0
1643788200000|2022-02-02 07:50:00|2.76|1.16|2.76|1.16|2.78|1.18|2.74|1.14|0
1643788500000|2022-02-02 07:55:00|2.77|1.17|2.76|1.16|2.78|1.18|2.75|1.15|0
1643788800000|2022-02-02 08:00:00|2.77|1.17|2.53|0.93|2.78|1.18|2.5|0.9|0
1643789100000|2022-02-02 08:05:00|2.41|1.01|2.48|1.08|2.51|1.11|2.39|0.99|0
1643789400000|2022-02-02 08:10:00|2.47|1.07|2.48|1.08|2.51|1.11|2.44|1.04|0
1643789700000|2022-02-02 08:15:00|2.47|1.07|2.41|1.01|2.48|1.08|2.4|1|0
1643790000000|2022-02-02 08:20:00|2.42|1.02|2.47|1.07|2.51|1.11|2.41|1.01|0
1643790300000|2022-02-02 08:25:00|2.48|1.08|2.44|1.04|2.52|1.12|2.44|1.04|0
1643790600000|2022-02-02 08:30:00|2.43|1.03|2.41|1.01|2.47|1.07|2.41|1.01|0
1643790900000|2022-02-02 08:35:00|2.4|1|2.37|0.97|2.46|1.06|2.37|0.97|0
1643791200000|2022-02-02 08:40:00|2.38|0.98|2.39|0.99|2.41|1.01|2.36|0.96|0
1643791500000|2022-02-02 08:45:00|2.38|0.98|2.33|0.93|2.41|1.01|2.33|0.93|0
1643791800000|2022-02-02 08:50:00|2.32|0.92|2.38|0.98|2.43|1.03|2.3|0.9|0
1643792100000|2022-02-02 08:55:00|2.34|0.94|2.37|0.97|2.38|0.98|2.34|0.94|0
1643792400000|2022-02-02 09:00:00|2.38|0.98|2.48|1.08|2.49|1.09|2.36|0.96|0
1643792700000|2022-02-02 09:05:00|2.49|1.09|2.53|1.13|2.57|1.17|2.48|1.08|0
1643793000000|2022-02-02 09:10:00|2.54|1.14|2.64|1.24|2.65|1.25|2.52|1.12|0
1643793300000|2022-02-02 09:15:00|2.63|1.23|2.59|1.19|2.66|1.26|2.59|1.19|0
1643793600000|2022-02-02 09:20:00|2.6|1.2|2.63|1.23|2.64|1.24|2.59|1.19|0
1643793900000|2022-02-02 09:25:00|2.64|1.24|2.57|1.17|2.65|1.25|2.55|1.15|0
1643794200000|2022-02-02 09:30:00|2.58|1.18|2.57|1.17|2.61|1.21|2.56|1.16|0
1643794500000|2022-02-02 09:35:00|2.56|1.16|2.62|1.22|2.63|1.23|2.54|1.14|0
1643794800000|2022-02-02 09:40:00|2.61|1.21|2.71|1.31|2.71|1.31|2.61|1.21|0
1643795100000|2022-02-02 09:45:00|2.72|1.32|2.78|1.38|2.78|1.38|2.67|1.27|0
1643795400000|2022-02-02 09:50:00|2.77|1.37|2.81|1.41|2.81|1.41|2.77|1.37|0
1643795700000|2022-02-02 09:55:00|2.82|1.42|2.82|1.42|2.85|1.45|2.8|1.4|0
1643796000000|2022-02-02 10:00:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1643796300000|2022-02-02 10:05:00|2.81|1.41|2.72|1.32|2.82|1.42|2.71|1.31|0
1643796600000|2022-02-02 10:10:00|2.71|1.31|2.77|1.37|2.77|1.37|2.71|1.31|0
1643796900000|2022-02-02 10:15:00|2.78|1.38|2.75|1.35|2.8|1.4|2.73|1.33|0
1643797200000|2022-02-02 10:20:00|2.74|1.34|2.75|1.35|2.76|1.36|2.7|1.3|0
1643797500000|2022-02-02 10:25:00|2.74|1.34|2.74|1.34|2.76|1.36|2.72|1.32|0
1643797800000|2022-02-02 10:30:00|2.73|1.33|2.77|1.37|2.8|1.4|2.73|1.33|0
1643798100000|2022-02-02 10:35:00|2.76|1.36|2.78|1.38|2.81|1.41|2.72|1.32|0
1643798400000|2022-02-02 10:40:00|2.77|1.37|2.73|1.33|2.8|1.4|2.72|1.32|0
1643798700000|2022-02-02 10:45:00|2.74|1.34|2.68|1.28|2.74|1.34|2.67|1.27|0
1643799000000|2022-02-02 10:50:00|2.69|1.29|2.7|1.3|2.73|1.33|2.69|1.29|0
1643799300000|2022-02-02 10:55:00|2.69|1.29|2.69|1.29|2.71|1.31|2.66|1.26|0
1643799600000|2022-02-02 11:00:00|2.7|1.3|2.64|1.24|2.71|1.31|2.62|1.22|0
1643799900000|2022-02-02 11:05:00|2.63|1.23|2.62|1.22|2.64|1.24|2.58|1.18|0
1643800200000|2022-02-02 11:10:00|2.61|1.21|2.59|1.19|2.62|1.22|2.57|1.17|0
1643800500000|2022-02-02 11:15:00|2.6|1.2|2.59|1.19|2.61|1.21|2.57|1.17|0
1643800800000|2022-02-02 11:20:00|2.58|1.18|2.63|1.23|2.65|1.25|2.58|1.18|0
1643801100000|2022-02-02 11:25:00|2.64|1.24|2.63|1.23|2.65|1.25|2.61|1.21|0
1643801400000|2022-02-02 11:30:00|2.62|1.22|2.66|1.26|2.66|1.26|2.62|1.22|0
1643801700000|2022-02-02 11:35:00|2.65|1.25|2.65|1.25|2.67|1.27|2.64|1.24|0
1643802000000|2022-02-02 11:40:00|2.66|1.26|2.64|1.24|2.68|1.28|2.61|1.21|0
1643802300000|2022-02-02 11:45:00|2.65|1.25|2.68|1.28|2.7|1.3|2.65|1.25|0
1643802600000|2022-02-02 11:50:00|2.67|1.27|2.72|1.32|2.73|1.33|2.67|1.27|0
1643802900000|2022-02-02 11:55:00|2.71|1.31|2.71|1.31|2.72|1.32|2.69|1.29|0
1643803200000|2022-02-02 12:00:00|2.7|1.3|2.68|1.28|2.7|1.3|2.64|1.24|0
1643803500000|2022-02-02 12:05:00|2.69|1.29|2.71|1.31|2.72|1.32|2.65|1.25|0
1643803800000|2022-02-02 12:10:00|2.72|1.32|2.78|1.38|2.85|1.45|2.72|1.32|0
1643804100000|2022-02-02 12:15:00|2.79|1.39|2.83|1.43|2.85|1.45|2.79|1.39|0
1643804400000|2022-02-02 12:20:00|2.84|1.44|2.81|1.41|2.84|1.44|2.78|1.38|0
1643804700000|2022-02-02 12:25:00|2.82|1.42|2.81|1.41|2.84|1.44|2.78|1.38|0
1643805000000|2022-02-02 12:30:00|2.8|1.4|2.77|1.37|2.8|1.4|2.77|1.37|0
1643805300000|2022-02-02 12:35:00|2.76|1.36|2.73|1.33|2.8|1.4|2.73|1.33|0
1643805600000|2022-02-02 12:40:00|2.72|1.32|2.78|1.38|2.78|1.38|2.71|1.31|0
1643805900000|2022-02-02 12:45:00|2.77|1.37|2.81|1.41|2.84|1.44|2.77|1.37|0
1643806200000|2022-02-02 12:50:00|2.82|1.42|2.94|1.54|2.95|1.55|2.81|1.41|0
1643806500000|2022-02-02 12:55:00|2.93|1.53|3.01|1.61|3.04|1.64|2.93|1.53|0
1643806800000|2022-02-02 13:00:00|2.99|1.59|2.95|1.55|3.01|1.61|2.9|1.5|0
1643807100000|2022-02-02 13:05:00|2.96|1.56|2.93|1.53|2.98|1.58|2.91|1.51|0
1643807400000|2022-02-02 13:10:00|2.94|1.54|2.72|1.32|2.94|1.54|2.7|1.3|0
1643807700000|2022-02-02 13:15:00|2.71|1.31|2.66|1.26|2.74|1.34|2.66|1.26|0
1643808000000|2022-02-02 13:20:00|2.65|1.25|2.57|1.17|2.66|1.26|2.56|1.16|0
1643808300000|2022-02-02 13:25:00|2.56|1.16|2.58|1.18|2.59|1.19|2.54|1.14|0
1643808600000|2022-02-02 13:30:00|2.59|1.19|2.6|1.2|2.61|1.21|2.57|1.17|0
1643808900000|2022-02-02 13:35:00|2.59|1.19|2.59|1.19|2.66|1.26|2.57|1.17|0
1643809200000|2022-02-02 13:40:00|2.58|1.18|2.58|1.18|2.65|1.25|2.57|1.17|0
1643809500000|2022-02-02 13:45:00|2.57|1.17|2.63|1.23|2.64|1.24|2.57|1.17|0
1643809800000|2022-02-02 13:50:00|2.61|1.21|2.48|1.08|2.61|1.21|2.47|1.07|0
1643810100000|2022-02-02 13:55:00|2.47|1.07|2.45|1.05|2.48|1.08|2.42|1.02|0
1643810400000|2022-02-02 14:00:00|2.44|1.04|2.46|1.06|2.48|1.08|2.41|1.01|0
1643810700000|2022-02-02 14:05:00|2.47|1.07|2.46|1.06|2.48|1.08|2.42|1.02|0
1643811000000|2022-02-02 14:10:00|2.45|1.05|2.59|1.19|2.62|1.22|2.36|0.96|0
1643811300000|2022-02-02 14:15:00|2.6|1.2|2.59|1.19|2.66|1.26|2.53|1.13|0
1643811600000|2022-02-02 14:20:00|2.56|1.16|2.62|1.22|2.62|1.22|2.54|1.14|0
1643811900000|2022-02-02 14:25:00|2.63|1.23|2.56|1.16|2.66|1.26|2.54|1.14|0
1643812200000|2022-02-02 14:30:00|2.57|1.17|2.55|1.15|2.58|1.18|2.46|1.06|0
1643812500000|2022-02-02 14:35:00|2.56|1.16|2.72|1.32|2.79|1.39|2.55|1.15|0
1643812800000|2022-02-02 14:40:00|2.71|1.31|2.44|1.04|2.75|1.35|2.36|0.96|0
1643813100000|2022-02-02 14:45:00|2.47|1.07|2.27|0.87|2.49|1.09|2.27|0.87|0
1643813400000|2022-02-02 14:50:00|2.18|0.78|2.55|1.15|2.63|1.23|2.18|0.78|0
1643813700000|2022-02-02 14:55:00|2.57|1.17|2.53|1.13|2.63|1.23|2.41|1.01|0
1643814000000|2022-02-02 15:00:00|2.54|1.14|2.38|0.98|2.85|1.45|2.27|0.87|0
1643814300000|2022-02-02 15:05:00|2.37|0.97|2.49|1.09|2.55|1.15|2.31|0.91|0
1643814600000|2022-02-02 15:10:00|2.47|1.07|2.19|0.99|2.58|1.18|2.19|0.9|0
1643814900000|2022-02-02 15:15:00|2.21|1.01|2.34|1.14|2.36|1.16|2.05|0.85|0
1643815200000|2022-02-02 15:20:00|2.33|1.13|2.19|0.99|2.4|1.2|2.19|0.99|0
1643815500000|2022-02-02 15:25:00|2.21|1.01|2.16|0.96|2.25|1.05|2.11|0.91|0
1643815800000|2022-02-02 15:30:00|2.17|0.97|2.11|0.91|2.26|1.06|2.1|0.9|0
1643816100000|2022-02-02 15:35:00|2.12|0.92|2.48|1.28|2.5|1.3|2.02|0.82|0
1643816400000|2022-02-02 15:40:00|2.51|1.31|2.41|1.21|2.51|1.31|2.18|0.98|0
1643816700000|2022-02-02 15:45:00|2.4|1.2|2.45|1.25|2.53|1.33|2.32|1.12|0
1643817000000|2022-02-02 15:50:00|2.44|1.24|2.28|1.08|2.47|1.27|2.19|0.99|0
1643817300000|2022-02-02 15:55:00|2.27|1.07|2.38|1.18|2.38|1.18|2.26|1.06|0
1643817600000|2022-02-02 16:00:00|2.37|1.17|2.23|1.03|2.41|1.21|2.18|0.98|0
1643817900000|2022-02-02 16:05:00|2.22|1.02|2.1|0.9|2.28|1.08|2.08|0.88|0
1643818200000|2022-02-02 16:10:00|2.09|0.89|1.99|0.79|2.16|0.96|1.99|0.79|0
1643818500000|2022-02-02 16:15:00|1.98|0.78|2.07|0.87|2.11|0.91|1.95|0.75|0
1643818800000|2022-02-02 16:20:00|2.1|0.9|2.14|0.94|2.19|0.99|2.08|0.88|0
1643819100000|2022-02-02 16:25:00|2.16|0.96|2.18|0.98|2.24|1.04|2.14|0.94|0
1643819400000|2022-02-02 16:30:00|2.15|0.95|2.11|0.91|2.17|0.97|2.06|0.86|0
1643819700000|2022-02-02 16:35:00|2.08|0.88|2|0.8|2.15|0.95|1.97|0.77|0
1643820000000|2022-02-02 16:40:00|2.02|0.82|2.12|0.92|2.15|0.95|2|0.8|0
1643820300000|2022-02-02 16:45:00|2.11|0.91|2.15|0.95|2.24|1.04|2.06|0.86|0
1643820600000|2022-02-02 16:50:00|2.16|0.96|2.23|1.03|2.27|1.07|2.14|0.94|0
1643820900000|2022-02-02 16:55:00|2.22|1.02|2.29|1.09|2.29|1.09|2.19|0.99|0
1643821200000|2022-02-02 17:00:00|2.28|1.08|2.24|1.04|2.3|1.1|2.19|0.99|0
1643821500000|2022-02-02 17:05:00|2.26|1.06|2.5|1.3|2.51|1.31|2.26|1.06|0
1643821800000|2022-02-02 17:10:00|2.49|1.29|2.5|1.3|2.52|1.32|2.43|1.23|0
1643822100000|2022-02-02 17:15:00|2.49|1.29|2.38|1.18|2.58|1.38|2.32|1.12|0
1643822400000|2022-02-02 17:20:00|2.39|1.19|2.38|1.18|2.45|1.25|2.36|1.16|0
1643822700000|2022-02-02 17:25:00|2.36|1.16|2.37|1.17|2.43|1.23|2.35|1.15|0
1643823000000|2022-02-02 17:30:00|2.36|1.16|2.41|1.21|2.42|1.22|2.29|1.09|0
1643823300000|2022-02-02 17:35:00|2.4|1.2|2.49|1.29|2.5|1.3|2.37|1.17|0
1643823600000|2022-02-02 17:40:00|2.48|1.28|2.52|1.32|2.52|1.32|2.44|1.24|0
1643823900000|2022-02-02 17:45:00|2.53|1.33|2.64|1.44|2.72|1.52|2.52|1.32|0
1643824200000|2022-02-02 17:50:00|2.62|1.42|2.66|1.46|2.66|1.46|2.59|1.39|0
1643824500000|2022-02-02 17:55:00|2.65|1.45|2.8|1.6|2.8|1.6|2.62|1.42|0
1643824800000|2022-02-02 18:00:00|2.78|1.58|2.67|1.47|2.8|1.6|2.67|1.47|0
1643825100000|2022-02-02 18:05:00|2.69|1.49|2.61|1.41|2.72|1.52|2.61|1.41|0
1643825400000|2022-02-02 18:10:00|2.63|1.43|2.52|1.32|2.63|1.43|2.47|1.27|0
1643825700000|2022-02-02 18:15:00|2.53|1.33|2.5|1.3|2.62|1.42|2.47|1.27|0
1643826000000|2022-02-02 18:20:00|2.51|1.31|2.43|1.23|2.54|1.34|2.41|1.21|0
1643826300000|2022-02-02 18:25:00|2.44|1.24|2.4|1.2|2.47|1.27|2.31|1.11|0
1643826600000|2022-02-02 18:30:00|2.39|1.19|2.48|1.28|2.49|1.29|2.38|1.18|0
1643826900000|2022-02-02 18:35:00|2.5|1.3|2.59|1.39|2.59|1.39|2.48|1.28|0
1643827200000|2022-02-02 18:40:00|2.58|1.38|2.57|1.37|2.64|1.44|2.51|1.31|0
1643827500000|2022-02-02 18:45:00|2.56|1.36|2.46|1.26|2.61|1.41|2.46|1.26|0
1643827800000|2022-02-02 18:50:00|2.47|1.27|2.49|1.29|2.52|1.32|2.42|1.22|0
1643828100000|2022-02-02 18:55:00|2.52|1.32|2.54|1.34|2.57|1.37|2.47|1.27|0
1643828400000|2022-02-02 19:00:00|2.53|1.33|2.66|1.46|2.68|1.48|2.52|1.32|0
1643828700000|2022-02-02 19:05:00|2.67|1.47|2.58|1.38|2.68|1.48|2.53|1.33|0
1643829000000|2022-02-02 19:10:00|2.59|1.39|2.49|1.29|2.65|1.45|2.47|1.27|0
1643829300000|2022-02-02 19:15:00|2.51|1.31|2.56|1.36|2.6|1.4|2.39|1.19|0
1643829600000|2022-02-02 19:20:00|2.55|1.35|2.44|1.24|2.56|1.36|2.42|1.22|0
1643829900000|2022-02-02 19:25:00|2.45|1.25|2.27|1.07|2.61|1.41|2.18|0.98|0
1643830200000|2022-02-02 19:30:00|2.28|1.08|2.45|1.25|2.46|1.26|2.26|1.06|0
1643830500000|2022-02-02 19:35:00|2.44|1.24|2.38|1.18|2.47|1.27|2.32|1.12|0
1643830800000|2022-02-02 19:40:00|2.39|1.19|2.49|1.29|2.55|1.35|2.39|1.19|0
1643831100000|2022-02-02 19:45:00|2.5|1.3|2.56|1.36|2.59|1.39|2.43|1.23|0
1643831400000|2022-02-02 19:50:00|2.57|1.37|2.58|1.38|2.62|1.42|2.51|1.31|0
1643831700000|2022-02-02 19:55:00|2.57|1.37|2.44|1.24|2.57|1.37|2.43|1.23|0
1643832000000|2022-02-02 20:00:00|2.45|1.25|2.53|1.33|2.58|1.38|2.34|1.14|0
1643832300000|2022-02-02 20:05:00|2.52|1.32|2.45|1.25|2.54|1.34|2.43|1.23|0
1643832600000|2022-02-02 20:10:00|2.46|1.26|2.45|1.25|2.51|1.31|2.4|1.2|0
1643832900000|2022-02-02 20:15:00|2.49|1.29|2.67|1.47|2.69|1.49|2.43|1.23|0
1643833200000|2022-02-02 20:20:00|2.68|1.48|2.6|1.4|2.69|1.49|2.57|1.37|0
1643833500000|2022-02-02 20:25:00|2.62|1.42|2.53|1.33|2.68|1.48|2.45|1.25|0
1643833800000|2022-02-02 20:30:00|2.54|1.34|2.61|1.41|2.61|1.41|2.46|1.26|0
1643834100000|2022-02-02 20:35:00|2.62|1.42|2.52|1.32|2.65|1.45|2.48|1.28|0
1643834400000|2022-02-02 20:40:00|2.53|1.33|2.61|1.41|2.61|1.41|2.52|1.32|0
1643834700000|2022-02-02 20:45:00|2.6|1.4|2.64|1.44|2.69|1.49|2.57|1.37|0
1643835000000|2022-02-02 20:50:00|2.65|1.45|2.6|1.4|2.65|1.45|2.4|1.2|0
1643835300000|2022-02-02 20:55:00|2.59|1.39|2.48|1.28|2.71|1.51|2.47|1.27|0
1643835600000|2022-02-02 21:00:00|2.47|1.27|2.39|1.19|2.55|1.35|2.37|1.17|0
1643835900000|2022-02-02 21:05:00|2.4|1.2|2.09|0.89|2.4|1.2|2.02|0.82|0
1643836200000|2022-02-02 21:10:00|2.04|0.84|1.98|0.78|2.06|0.86|1.91|0.71|0
1643836500000|2022-02-02 21:15:00|1.99|0.79|1.96|0.76|2.06|0.86|1.94|0.74|0
1643836800000|2022-02-02 21:20:00|1.95|0.75|1.94|0.74|1.96|0.76|1.88|0.68|0
1643837100000|2022-02-02 21:25:00|1.95|0.75|1.97|0.77|1.98|0.78|1.92|0.72|0
1643837400000|2022-02-02 21:30:00|1.96|0.76|1.98|0.78|2.02|0.82|1.94|0.74|0
1643837700000|2022-02-02 21:35:00|1.97|0.77|1.98|0.78|2.03|0.83|1.97|0.77|0
1643838000000|2022-02-02 21:40:00|1.99|0.79|2.01|0.81|2.01|0.81|1.96|0.76|0
1643838300000|2022-02-02 21:45:00|2|0.8|1.96|0.76|2.01|0.81|1.95|0.75|0
1643838600000|2022-02-02 21:50:00|1.97|0.77|1.99|0.79|2.02|0.82|1.95|0.75|0
1643838900000|2022-02-02 21:55:00|2|0.8|2.03|0.83|2.03|0.83|1.99|0.79|0
1643839200000|2022-02-02 22:00:00|1.98|0.78|2.11|0.91|2.14|0.94|1.98|0.78|0
1643839500000|2022-02-02 22:05:00|2.12|0.92|2.12|0.92|2.12|0.92|2.11|0.91|0
1643839800000|2022-02-02 22:10:00|2.13|0.93|2.26|1.06|2.27|1.07|2.11|0.91|0
1643840100000|2022-02-02 22:15:00|2.25|1.05|2.22|1.02|2.25|1.05|2.22|1.02|0
1643840400000|2022-02-02 22:20:00|2.23|1.03|2.22|1.02|2.23|1.03|2.22|1.02|0
1643840700000|2022-02-02 22:25:00|2.23|1.03|2.25|1.05|2.26|1.06|2.23|1.03|0
1643841000000|2022-02-02 22:30:00|2.24|1.04|2.25|1.05|2.25|1.05|2.24|1.04|0
1643841300000|2022-02-02 22:35:00|2.24|1.04|2.23|1.03|2.24|1.04|2.23|1.03|0
1643841900000|2022-02-02 22:45:00|2.22|1.02|2.21|1.01|2.23|1.03|2.21|1.01|0
1643842200000|2022-02-02 22:50:00|2.22|1.02|2.19|0.99|2.22|1.02|2.19|0.99|0
1643842500000|2022-02-02 22:55:00|2.2|1|2.2|1|2.21|1.01|2.18|0.98|0
1643842800000|2022-02-02 23:00:00|2.21|1.01|2.21|1.01|2.28|1.08|2.2|1|0
1643843100000|2022-02-02 23:05:00|2.22|1.02|2.16|0.96|2.23|1.03|2.16|0.96|0
1643843400000|2022-02-02 23:10:00|2.15|0.95|2.14|0.94|2.17|0.97|2.13|0.93|0
1643843700000|2022-02-02 23:15:00|2.15|0.95|2.12|0.92|2.18|0.98|2.12|0.92|0
1643844000000|2022-02-02 23:20:00|2.13|0.93|2.14|0.94|2.15|0.95|2.11|0.91|0
1643844300000|2022-02-02 23:25:00|2.13|0.93|2.12|0.92|2.13|0.93|2.11|0.91|0
1643844600000|2022-02-02 23:30:00|2.11|0.91|2.07|0.87|2.11|0.91|2.06|0.86|0
1643844900000|2022-02-02 23:35:00|2.08|0.88|2|0.8|2.09|0.89|2|0.8|0
1643845200000|2022-02-02 23:40:00|2.01|0.81|1.95|0.75|2.01|0.81|1.95|0.75|0
1643845500000|2022-02-02 23:45:00|1.96|0.76|1.93|0.73|1.97|0.77|1.93|0.73|0
1643845800000|2022-02-02 23:50:00|1.92|0.72|1.95|0.75|1.96|0.76|1.92|0.72|0
1643846100000|2022-02-02 23:55:00|1.94|0.74|1.94|0.74|1.97|0.77|1.92|0.72|0
1643846400000|2022-02-03 00:00:00|1.93|0.73|2|0.8|2.01|0.81|1.93|0.73|0
1643846700000|2022-02-03 00:05:00|1.99|0.79|1.93|0.73|2|0.8|1.92|0.72|0
1643847000000|2022-02-03 00:10:00|1.94|0.74|1.99|0.79|2|0.8|1.93|0.73|0
1643847300000|2022-02-03 00:15:00|2|0.8|2.01|0.81|2.06|0.86|1.99|0.79|0
1643847600000|2022-02-03 00:20:00|2.02|0.82|2.04|0.84|2.04|0.84|2.01|0.81|0
1643847900000|2022-02-03 00:25:00|2.03|0.83|2.01|0.81|2.03|0.83|1.99|0.79|0
1643848200000|2022-02-03 00:30:00|2.02|0.82|1.98|0.78|2.04|0.84|1.98|0.78|0
1643848500000|2022-02-03 00:35:00|1.97|0.77|1.96|0.76|2.02|0.82|1.95|0.75|0
1643848800000|2022-02-03 00:40:00|1.97|0.77|1.99|0.79|2.01|0.81|1.97|0.77|0
1643849100000|2022-02-03 00:45:00|2|0.8|1.98|0.78|2.01|0.81|1.96|0.76|0
1643849400000|2022-02-03 00:50:00|1.97|0.77|1.99|0.79|2|0.8|1.97|0.77|0
1643849700000|2022-02-03 00:55:00|1.98|0.78|1.95|0.75|2|0.8|1.94|0.74|0
1643850000000|2022-02-03 01:00:00|1.94|0.74|1.99|0.79|2.01|0.81|1.94|0.74|0
1643850300000|2022-02-03 01:05:00|2|0.8|1.92|0.72|2.01|0.81|1.92|0.72|0
1643850600000|2022-02-03 01:10:00|1.93|0.73|1.95|0.75|1.98|0.78|1.93|0.73|0
1643850900000|2022-02-03 01:15:00|1.94|0.74|1.91|0.71|1.97|0.77|1.9|0.7|0
1643851200000|2022-02-03 01:20:00|1.9|0.7|1.93|0.73|1.96|0.76|1.9|0.7|0
1643851500000|2022-02-03 01:25:00|1.94|0.74|2.3|1.1|2.3|1.1|1.92|0.72|0
1643851800000|2022-02-03 01:30:00|2.31|1.11|2.3|1.1|2.31|1.11|2.29|1.09|0
1643852100000|2022-02-03 01:35:00|2.31|1.11|2.35|1.15|2.36|1.16|2.29|1.09|0
1643852400000|2022-02-03 01:40:00|2.36|1.16|2.36|1.16|2.36|1.16|2.33|1.13|0
1643852700000|2022-02-03 01:45:00|2.35|1.15|2.3|1.1|2.36|1.16|2.29|1.09|0
1643853000000|2022-02-03 01:50:00|2.29|1.09|2.29|1.09|2.31|1.11|2.29|1.09|0
1643853300000|2022-02-03 01:55:00|2.28|1.08|2.26|1.06|2.29|1.09|2.25|1.05|0
1643853600000|2022-02-03 02:00:00|2.25|1.05|2.24|1.04|2.26|1.06|2.24|1.04|0
1643853900000|2022-02-03 02:05:00|2.23|1.03|2.25|1.05|2.25|1.05|2.21|1.01|0
1643854200000|2022-02-03 02:10:00|2.26|1.06|2.25|1.05|2.28|1.08|2.24|1.04|0
1643854500000|2022-02-03 02:15:00|2.26|1.06|2.25|1.05|2.26|1.06|2.24|1.04|0
1643854800000|2022-02-03 02:20:00|2.24|1.04|2.25|1.05|2.25|1.05|2.23|1.03|0
1643855100000|2022-02-03 02:25:00|2.24|1.04|2.27|1.07|2.28|1.08|2.24|1.04|0
1643855400000|2022-02-03 02:30:00|2.26|1.06|2.26|1.06|2.27|1.07|2.26|1.06|0
1643855700000|2022-02-03 02:35:00|2.25|1.05|2.27|1.07|2.27|1.07|2.25|1.05|0
1643856000000|2022-02-03 02:40:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1643856300000|2022-02-03 02:45:00|2.31|1.11|2.33|1.13|2.34|1.14|2.31|1.11|0
1643856600000|2022-02-03 02:50:00|2.34|1.14|2.33|1.13|2.34|1.14|2.32|1.12|0
1643856900000|2022-02-03 02:55:00|2.32|1.12|2.32|1.12|2.34|1.14|2.32|1.12|0
1643857200000|2022-02-03 03:00:00|2.33|1.13|2.33|1.13|2.34|1.14|2.32|1.12|0
1643857500000|2022-02-03 03:05:00|2.34|1.14|2.4|1.2|2.4|1.2|2.34|1.14|0
1643857800000|2022-02-03 03:10:00|2.39|1.19|2.36|1.16|2.39|1.19|2.36|1.16|0
1643858100000|2022-02-03 03:15:00|2.37|1.17|2.36|1.16|2.37|1.17|2.35|1.15|0
1643858400000|2022-02-03 03:20:00|2.37|1.17|2.36|1.16|2.37|1.17|2.34|1.14|0
1643858700000|2022-02-03 03:25:00|2.35|1.15|2.36|1.16|2.37|1.17|2.35|1.15|0
1643859000000|2022-02-03 03:30:00|2.35|1.15|2.32|1.12|2.35|1.15|2.32|1.12|0
1643859300000|2022-02-03 03:35:00|2.33|1.13|2.34|1.14|2.34|1.14|2.32|1.12|0
1643859600000|2022-02-03 03:40:00|2.33|1.13|2.3|1.1|2.33|1.13|2.3|1.1|0
1643859900000|2022-02-03 03:45:00|2.31|1.11|2.32|1.12|2.32|1.12|2.3|1.1|0
1643860200000|2022-02-03 03:50:00|2.31|1.11|2.35|1.15|2.35|1.15|2.3|1.1|0
1643860500000|2022-02-03 03:55:00|2.36|1.16|2.39|1.19|2.41|1.21|2.33|1.13|0
1643860800000|2022-02-03 04:00:00|2.4|1.2|2.38|1.18|2.41|1.21|2.38|1.18|0
1643861100000|2022-02-03 04:05:00|2.39|1.19|2.38|1.18|2.39|1.19|2.38|1.18|0
1643861400000|2022-02-03 04:10:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1643861700000|2022-02-03 04:15:00|2.4|1.2|2.39|1.19|2.4|1.2|2.38|1.18|0
1643862000000|2022-02-03 04:20:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1643862300000|2022-02-03 04:25:00|2.39|1.19|2.37|1.17|2.39|1.19|2.37|1.17|0
1643862600000|2022-02-03 04:30:00|2.38|1.18|2.37|1.17|2.38|1.18|2.37|1.17|0
1643862900000|2022-02-03 04:35:00|2.38|1.18|2.38|1.18|2.38|1.18|2.37|1.17|0
1643863200000|2022-02-03 04:40:00|2.39|1.19|2.4|1.2|2.41|1.21|2.39|1.19|0
1643863500000|2022-02-03 04:45:00|2.41|1.21|2.39|1.19|2.41|1.21|2.39|1.19|0
1643863800000|2022-02-03 04:50:00|2.4|1.2|2.4|1.2|2.4|1.2|2.39|1.19|0
1643864100000|2022-02-03 04:55:00|2.39|1.19|2.39|1.19|2.4|1.2|2.39|1.19|0
1643864400000|2022-02-03 05:00:00|2.38|1.18|2.38|1.18|2.38|1.18|2.38|1.18|0
1643864700000|2022-02-03 05:05:00|2.39|1.19|2.39|1.19|2.4|1.2|2.38|1.18|0
1643865000000|2022-02-03 05:10:00|2.4|1.2|2.39|1.19|2.42|1.22|2.38|1.18|0
1643865300000|2022-02-03 05:15:00|2.4|1.2|2.4|1.2|2.4|1.2|2.38|1.18|0
1643865600000|2022-02-03 05:20:00|2.41|1.21|2.42|1.22|2.42|1.22|2.4|1.2|0
1643865900000|2022-02-03 05:25:00|2.41|1.21|2.39|1.19|2.42|1.22|2.39|1.19|0
1643866200000|2022-02-03 05:30:00|2.4|1.2|2.39|1.19|2.41|1.21|2.39|1.19|0
1643866500000|2022-02-03 05:35:00|2.4|1.2|2.24|1.04|2.4|1.2|2.24|1.04|0
1643866800000|2022-02-03 05:40:00|2.23|1.03|2.23|1.03|2.24|1.04|2.23|1.03|0
1643867100000|2022-02-03 05:45:00|2.24|1.04|2.24|1.04|2.24|1.04|2.23|1.03|0
1643867400000|2022-02-03 05:50:00|2.23|1.03|2.23|1.03|2.24|1.04|2.22|1.02|0
1643867700000|2022-02-03 05:55:00|2.22|1.02|2.21|1.01|2.22|1.02|2.19|0.99|0
1643868000000|2022-02-03 06:00:00|2.22|1.02|2.19|0.99|2.22|1.02|2.18|0.98|0
1643868300000|2022-02-03 06:05:00|2.2|1|2.19|0.99|2.2|1|2.17|0.97|0
1643868600000|2022-02-03 06:10:00|2.2|1|2.2|1|2.21|1.01|2.19|0.99|0
1643868900000|2022-02-03 06:15:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1643869200000|2022-02-03 06:20:00|2.17|0.97|2.18|0.98|2.18|0.98|2.16|0.96|0
1643869500000|2022-02-03 06:25:00|2.17|0.97|2.16|0.96|2.18|0.98|2.15|0.95|0
1643869800000|2022-02-03 06:30:00|2.17|0.97|2.18|0.98|2.2|1|2.15|0.95|0
1643870100000|2022-02-03 06:35:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1643870400000|2022-02-03 06:40:00|2.16|0.96|2.16|0.96|2.17|0.97|2.15|0.95|0
1643870700000|2022-02-03 06:45:00|2.17|0.97|2.15|0.95|2.17|0.97|2.14|0.94|0
1643871000000|2022-02-03 06:50:00|2.16|0.96|2.18|0.98|2.18|0.98|2.15|0.95|0
1643871300000|2022-02-03 06:55:00|2.19|0.99|2.15|0.95|2.19|0.99|2.15|0.95|0
1643871600000|2022-02-03 07:00:00|2.16|0.96|2.2|1|2.21|1.01|2.13|0.93|0
1643871900000|2022-02-03 07:05:00|2.21|1.01|2.2|1|2.23|1.03|2.2|1|0
1643872200000|2022-02-03 07:10:00|2.19|0.99|2.24|1.04|2.27|1.07|2.19|0.99|0
1643872500000|2022-02-03 07:15:00|2.25|1.05|2.24|1.04|2.27|1.07|2.24|1.04|0
1643872800000|2022-02-03 07:20:00|2.25|1.05|2.06|0.86|2.25|1.05|2.06|0.86|0
1643873100000|2022-02-03 07:25:00|2.05|0.85|2.06|0.86|2.08|0.88|2.05|0.85|0
1643873400000|2022-02-03 07:30:00|2.07|0.87|2.07|0.87|2.08|0.88|2.05|0.85|0
1643873700000|2022-02-03 07:35:00|2.08|0.88|2.09|0.89|2.11|0.91|2.07|0.87|0
1643874000000|2022-02-03 07:40:00|2.1|0.9|2.12|0.92|2.12|0.92|2.07|0.87|0
1643874300000|2022-02-03 07:45:00|2.14|0.94|2.14|0.94|2.16|0.96|2.13|0.93|0
1643874600000|2022-02-03 07:50:00|2.15|0.95|2.17|0.97|2.17|0.97|2.12|0.92|0
1643874900000|2022-02-03 07:55:00|2.18|0.98|2.19|0.99|2.21|1.01|2.18|0.98|0
1643875200000|2022-02-03 08:00:00|2.2|1|2.19|0.99|2.23|1.03|2.14|0.94|0
1643875500000|2022-02-03 08:05:00|2.2|1|2.13|0.93|2.22|1.02|2.13|0.93|0
1643875800000|2022-02-03 08:10:00|2.12|0.92|2.14|0.94|2.16|0.96|2.11|0.91|0
1643876100000|2022-02-03 08:15:00|2.13|0.93|2.15|0.95|2.24|1.04|2.12|0.92|0
1643876400000|2022-02-03 08:20:00|2.14|0.94|2.11|0.91|2.15|0.95|2.07|0.87|0
1643876700000|2022-02-03 08:25:00|2.12|0.92|2.09|0.89|2.15|0.95|2.07|0.87|0
1643877000000|2022-02-03 08:30:00|2.08|0.88|2.12|0.92|2.14|0.94|2.08|0.88|0
1643877300000|2022-02-03 08:35:00|2.1|0.9|2.11|0.91|2.12|0.92|2.08|0.88|0
1643877600000|2022-02-03 08:40:00|2.1|0.9|2.1|0.9|2.14|0.94|2.08|0.88|0
1643877900000|2022-02-03 08:45:00|2.11|0.91|2.12|0.92|2.16|0.96|2.11|0.91|0
1643878200000|2022-02-03 08:50:00|2.13|0.93|2.13|0.93|2.14|0.94|2.12|0.92|0
1643878500000|2022-02-03 08:55:00|2.14|0.94|2.15|0.95|2.17|0.97|2.12|0.92|0
1643878800000|2022-02-03 09:00:00|2.14|0.94|2.09|0.89|2.17|0.97|2.08|0.88|0
1643879100000|2022-02-03 09:05:00|2.1|0.9|2.08|0.88|2.1|0.9|2.06|0.86|0
1643879400000|2022-02-03 09:10:00|2.07|0.87|2.11|0.91|2.12|0.92|2.06|0.86|0
1643879700000|2022-02-03 09:15:00|2.12|0.92|2.15|0.95|2.16|0.96|2.09|0.89|0
1643880000000|2022-02-03 09:20:00|2.16|0.96|2.14|0.94|2.16|0.96|2.1|0.9|0
1643880300000|2022-02-03 09:25:00|2.13|0.93|2.07|0.87|2.14|0.94|2.07|0.87|0
1643880600000|2022-02-03 09:30:00|2.08|0.88|2.07|0.87|2.09|0.89|2.07|0.87|0
1643880900000|2022-02-03 09:35:00|2.06|0.86|2.04|0.84|2.06|0.86|2.02|0.82|0
1643881200000|2022-02-03 09:40:00|2.03|0.83|1.96|0.76|2.03|0.83|1.92|0.72|0
1643881500000|2022-02-03 09:45:00|1.95|0.75|2|0.8|2.02|0.82|1.95|0.75|0
1643881800000|2022-02-03 09:50:00|1.99|0.79|1.93|0.73|2.02|0.82|1.93|0.73|0
1643882100000|2022-02-03 09:55:00|1.92|0.72|1.9|0.7|1.94|0.74|1.87|0.67|0
1643882400000|2022-02-03 10:00:00|1.89|0.69|1.92|0.72|1.92|0.72|1.87|0.67|0
1643882700000|2022-02-03 10:05:00|1.93|0.73|1.96|0.76|1.98|0.78|1.91|0.71|0
1643883000000|2022-02-03 10:10:00|1.97|0.77|1.95|0.75|2|0.8|1.94|0.74|0
1643883300000|2022-02-03 10:15:00|1.96|0.76|1.99|0.79|2|0.8|1.96|0.76|0
1643883600000|2022-02-03 10:20:00|2|0.8|1.92|0.72|2|0.8|1.92|0.72|0
1643883900000|2022-02-03 10:25:00|1.91|0.71|1.93|0.73|1.97|0.77|1.91|0.71|0
1643884200000|2022-02-03 10:30:00|1.94|0.74|1.95|0.75|1.96|0.76|1.93|0.73|0
1643884500000|2022-02-03 10:35:00|1.96|0.76|1.93|0.73|1.96|0.76|1.9|0.7|0
1643884800000|2022-02-03 10:40:00|1.92|0.72|1.93|0.73|1.94|0.74|1.91|0.71|0
1643885100000|2022-02-03 10:45:00|1.94|0.74|1.91|0.71|1.94|0.74|1.9|0.7|0
1643885400000|2022-02-03 10:50:00|1.9|0.7|1.88|0.68|1.91|0.71|1.88|0.68|0
1643885700000|2022-02-03 10:55:00|1.87|0.67|1.88|0.68|1.89|0.69|1.84|0.64|0
1643886000000|2022-02-03 11:00:00|1.89|0.69|1.89|0.69|1.92|0.72|1.84|0.64|0
1643886300000|2022-02-03 11:05:00|1.9|0.7|1.95|0.75|1.97|0.77|1.9|0.7|0
1643886600000|2022-02-03 11:10:00|1.94|0.74|1.88|0.68|1.94|0.74|1.88|0.68|0
1643886900000|2022-02-03 11:15:00|1.89|0.69|2.22|1.02|2.26|1.06|1.87|0.67|0
1643887200000|2022-02-03 11:20:00|2.21|1.01|2.18|0.98|2.21|1.01|2.18|0.98|0
1643887500000|2022-02-03 11:25:00|2.19|0.99|2.21|1.01|2.22|1.02|2.16|0.96|0
1643887800000|2022-02-03 11:30:00|2.22|1.02|2.18|0.98|2.22|1.02|2.16|0.96|0
1643888100000|2022-02-03 11:35:00|2.17|0.97|2.18|0.98|2.21|1.01|2.17|0.97|0
1643888400000|2022-02-03 11:40:00|2.19|0.99|2.24|1.04|2.25|1.05|2.18|0.98|0
1643888700000|2022-02-03 11:45:00|2.25|1.05|2.27|1.07|2.27|1.07|2.23|1.03|0
1643889000000|2022-02-03 11:50:00|2.26|1.06|2.3|1.1|2.31|1.11|2.26|1.06|0
1643889300000|2022-02-03 11:55:00|2.29|1.09|2.34|1.14|2.35|1.15|2.29|1.09|0
1643889600000|2022-02-03 12:00:00|2.33|1.13|2.22|1.02|2.35|1.15|2.22|1.02|0
1643889900000|2022-02-03 12:05:00|2.21|1.01|2.27|1.07|2.28|1.08|2.21|1.01|0
1643890200000|2022-02-03 12:10:00|2.26|1.06|2.33|1.13|2.34|1.14|2.26|1.06|0
1643890500000|2022-02-03 12:15:00|2.31|1.11|2.49|1.29|2.5|1.3|2.31|1.11|0
1643890800000|2022-02-03 12:20:00|2.47|1.27|2.45|1.25|2.5|1.3|2.45|1.25|0
1643891100000|2022-02-03 12:25:00|2.43|1.23|2.64|1.44|2.64|1.44|2.39|1.19|0
1643891400000|2022-02-03 12:30:00|2.65|1.45|2.62|1.42|2.65|1.45|2.56|1.36|0
1643891700000|2022-02-03 12:35:00|2.6|1.4|2.83|1.63|2.84|1.64|2.6|1.4|0
1643892000000|2022-02-03 12:40:00|2.82|1.62|2.75|1.55|2.86|1.66|2.74|1.54|0
1643892300000|2022-02-03 12:45:00|2.76|1.56|2.75|1.55|2.81|1.61|2.72|1.52|0
1643892600000|2022-02-03 12:50:00|2.73|1.53|2.83|1.63|2.89|1.69|2.73|1.53|0
1643892900000|2022-02-03 12:55:00|2.81|1.61|2.76|1.56|2.81|1.61|2.73|1.53|0
1643893200000|2022-02-03 13:00:00|2.74|1.54|2.71|1.51|2.75|1.55|2.61|1.41|0
1643893500000|2022-02-03 13:05:00|2.72|1.52|2.48|1.28|2.74|1.54|2.48|1.28|0
1643893800000|2022-02-03 13:10:00|2.47|1.27|2.42|1.22|2.49|1.29|2.38|1.18|0
1643894100000|2022-02-03 13:15:00|2.43|1.23|2.49|1.29|2.5|1.3|2.42|1.22|0
1643894400000|2022-02-03 13:20:00|2.47|1.27|2.46|1.26|2.5|1.3|2.42|1.22|0
1643894700000|2022-02-03 13:25:00|2.45|1.25|2.42|1.22|2.5|1.3|2.41|1.21|0
1643895000000|2022-02-03 13:30:00|2.44|1.24|2.44|1.24|2.52|1.32|2.42|1.22|0
1643895300000|2022-02-03 13:35:00|2.45|1.25|2.38|1.18|2.47|1.27|2.35|1.15|0
1643895600000|2022-02-03 13:40:00|2.39|1.19|2.21|1.01|2.43|1.23|2.2|1|0
1643895900000|2022-02-03 13:45:00|2.22|1.02|2.13|0.93|2.26|1.06|2.12|0.92|0
1643896200000|2022-02-03 13:50:00|2.12|0.92|2.1|0.9|2.15|0.95|2.08|0.88|0
1643896500000|2022-02-03 13:55:00|2.11|0.91|2.3|1.1|2.3|1.1|2.05|0.85|0
1643896800000|2022-02-03 14:00:00|2.46|1.26|2.42|1.22|2.48|1.28|2.38|1.18|0
1643897100000|2022-02-03 14:05:00|2.43|1.23|2.65|1.45|2.68|1.48|2.4|1.2|0
1643897400000|2022-02-03 14:10:00|2.66|1.46|2.63|1.43|2.68|1.48|2.6|1.4|0
1643897700000|2022-02-03 14:15:00|2.62|1.42|2.58|1.38|2.65|1.45|2.58|1.38|0
1643898000000|2022-02-03 14:20:00|2.59|1.39|2.6|1.4|2.65|1.45|2.56|1.36|0
1643898300000|2022-02-03 14:25:00|2.61|1.41|2.61|1.41|2.66|1.46|2.53|1.33|0
1643898600000|2022-02-03 14:30:00|2.6|1.4|2.47|1.27|2.7|1.5|2.4|1.2|0
1643898900000|2022-02-03 14:35:00|2.5|1.3|2.47|1.27|2.84|1.64|2.4|1.2|0
1643899200000|2022-02-03 14:40:00|2.45|1.25|2.34|1.14|2.67|1.47|2.25|1.05|0
1643899500000|2022-02-03 14:45:00|2.32|1.12|2.3|1.1|2.4|1.2|2.15|0.95|0
1643899800000|2022-02-03 14:50:00|2.29|1.09|2.35|1.15|2.58|1.38|2.26|1.06|0
1643900100000|2022-02-03 14:55:00|2.34|1.14|2.36|1.16|2.47|1.27|2.31|1.11|0
1643900400000|2022-02-03 15:00:00|2.37|1.17|2.32|1.12|2.44|1.24|2.21|1.01|0
1643900700000|2022-02-03 15:05:00|2.3|1.1|2.36|1.16|2.49|1.29|2.22|1.02|0
1643901000000|2022-02-03 15:10:00|2.41|1.21|2.52|1.32|2.53|1.33|2.31|1.11|0
1643901300000|2022-02-03 15:15:00|2.5|1.3|2.59|1.39|2.61|1.41|2.31|1.11|0
1643901600000|2022-02-03 15:20:00|2.6|1.4|2.42|1.22|2.75|1.55|2.41|1.21|0
1643901900000|2022-02-03 15:25:00|2.44|1.24|2.59|1.39|2.59|1.39|2.42|1.22|0
1643902200000|2022-02-03 15:30:00|2.58|1.38|2.53|1.33|2.68|1.48|2.47|1.27|0
1643902500000|2022-02-03 15:35:00|2.54|1.34|2.4|1.2|2.61|1.41|2.15|0.95|0
1643902800000|2022-02-03 15:40:00|2.38|1.18|2.39|1.19|2.49|1.29|2.36|1.16|0
1643903100000|2022-02-03 15:45:00|2.41|1.21|2.22|1.02|2.43|1.23|2.21|1.01|0
1643903400000|2022-02-03 15:50:00|2.24|1.04|2.35|1.15|2.36|1.16|2.24|1.04|0
1643903700000|2022-02-03 15:55:00|2.36|1.16|2.14|0.94|2.42|1.22|2.1|0.9|0
1643904000000|2022-02-03 16:00:00|2.15|0.95|2.1|0.9|2.16|0.96|2.02|0.82|0
1643904300000|2022-02-03 16:05:00|2.13|0.93|2.21|1.01|2.26|1.06|2.1|0.9|0
1643904600000|2022-02-03 16:10:00|2.19|0.99|2.15|0.95|2.24|1.04|2.06|0.86|0
1643904900000|2022-02-03 16:15:00|2.16|0.96|2.11|0.91|2.16|0.96|2.08|0.88|0
1643905200000|2022-02-03 16:20:00|2.12|0.92|1.94|0.74|2.12|0.92|1.92|0.72|0
1643905500000|2022-02-03 16:25:00|1.96|0.76|1.91|0.71|1.99|0.79|1.85|0.65|0
1643905800000|2022-02-03 16:30:00|1.92|0.72|1.85|0.65|1.95|0.75|1.84|0.64|0
1643906100000|2022-02-03 16:35:00|1.87|0.67|2.14|0.94|2.18|0.98|1.84|0.64|0
1643906400000|2022-02-03 16:40:00|2.15|0.95|2.15|0.95|2.17|0.97|2.09|0.89|0
1643906700000|2022-02-03 16:45:00|2.16|0.96|1.86|0.66|2.2|1|1.78|0.58|0
1643907000000|2022-02-03 16:50:00|1.87|0.67|1.9|0.7|1.99|0.79|1.86|0.66|0
1643907300000|2022-02-03 16:55:00|1.89|0.69|1.85|0.65|1.94|0.74|1.81|0.61|0
1643907600000|2022-02-03 17:00:00|1.87|0.67|1.9|0.7|2.07|0.87|1.87|0.67|0
1643907900000|2022-02-03 17:05:00|1.91|0.71|1.96|0.76|1.97|0.77|1.89|0.69|0
1643908200000|2022-02-03 17:10:00|1.95|0.75|2.03|0.83|2.03|0.83|1.92|0.72|0
1643908500000|2022-02-03 17:15:00|2.02|0.82|1.86|0.66|2.02|0.82|1.86|0.66|0
1643908800000|2022-02-03 17:20:00|1.84|0.64|1.98|0.78|1.99|0.79|1.84|0.64|0
1643909100000|2022-02-03 17:25:00|2|0.8|1.98|0.78|2.03|0.83|1.96|0.76|0
1643909400000|2022-02-03 17:30:00|1.97|0.77|1.96|0.76|2.02|0.82|1.89|0.69|0
1643909700000|2022-02-03 17:35:00|1.97|0.77|2.02|0.82|2.07|0.87|1.97|0.77|0
1643910000000|2022-02-03 17:40:00|2.03|0.83|1.93|0.73|2.06|0.86|1.93|0.73|0
1643910300000|2022-02-03 17:45:00|1.91|0.71|1.87|0.67|1.96|0.76|1.83|0.63|0
1643910600000|2022-02-03 17:50:00|1.88|0.68|1.89|0.69|1.93|0.73|1.87|0.67|0
1643910900000|2022-02-03 17:55:00|1.88|0.68|1.95|0.75|1.96|0.76|1.85|0.65|0
1643911200000|2022-02-03 18:00:00|1.94|0.74|1.86|0.66|1.94|0.74|1.84|0.64|0
1643911500000|2022-02-03 18:05:00|1.85|0.65|1.83|0.63|1.92|0.72|1.83|0.63|0
1643911800000|2022-02-03 18:10:00|1.81|0.61|2.31|1.11|2.32|1.12|1.8|0.6|0
1643912100000|2022-02-03 18:15:00|2.32|1.12|2.34|1.14|2.39|1.19|2.3|1.1|0
1643912400000|2022-02-03 18:20:00|2.33|1.13|2.46|1.26|2.49|1.29|2.32|1.12|0
1643912700000|2022-02-03 18:25:00|2.47|1.27|2.41|1.21|2.48|1.28|2.38|1.18|0
1643913000000|2022-02-03 18:30:00|2.43|1.23|2.49|1.29|2.55|1.35|2.4|1.2|0
1643913300000|2022-02-03 18:35:00|2.48|1.28|2.17|0.97|2.48|1.28|2.12|0.92|0
1643913600000|2022-02-03 18:40:00|2.18|0.98|2.31|1.11|2.32|1.12|2.15|0.95|0
1643913900000|2022-02-03 18:45:00|2.33|1.13|2.37|1.17|2.4|1.2|2.31|1.11|0
1643914200000|2022-02-03 18:50:00|2.36|1.16|2.3|1.1|2.38|1.18|2.27|1.07|0
1643914500000|2022-02-03 18:55:00|2.29|1.09|2.31|1.11|2.34|1.14|2.26|1.06|0
1643914800000|2022-02-03 19:00:00|2.33|1.13|2.38|1.18|2.42|1.22|2.27|1.07|0
1643915100000|2022-02-03 19:05:00|2.39|1.19|2.31|1.11|2.44|1.24|2.27|1.07|0
1643915400000|2022-02-03 19:10:00|2.33|1.13|2.24|1.04|2.33|1.13|2.22|1.02|0
1643915700000|2022-02-03 19:15:00|2.25|1.05|2.28|1.08|2.31|1.11|2.25|1.05|0
1643916000000|2022-02-03 19:20:00|2.27|1.07|2.25|1.05|2.31|1.11|2.23|1.03|0
1643916300000|2022-02-03 19:25:00|2.24|1.04|2.15|0.95|2.26|1.06|2.1|0.9|0
1643916600000|2022-02-03 19:30:00|2.12|0.92|2.19|0.99|2.22|1.02|2.06|0.86|0
1643916900000|2022-02-03 19:35:00|2.21|1.01|2.06|0.86|2.22|1.02|2.05|0.85|0
1643917200000|2022-02-03 19:40:00|2.05|0.85|1.92|0.72|2.05|0.85|1.91|0.71|0
1643917500000|2022-02-03 19:45:00|1.93|0.73|2.11|0.91|2.41|1.21|1.9|0.7|0
1643917800000|2022-02-03 19:50:00|2.13|0.93|2.27|1.07|2.28|1.08|2.09|0.89|0
1643918100000|2022-02-03 19:55:00|2.28|1.08|2.31|1.11|2.36|1.16|2.26|1.06|0
1643918400000|2022-02-03 20:00:00|2.32|1.12|2.21|1.01|2.38|1.18|2.18|0.98|0
1643918700000|2022-02-03 20:05:00|2.22|1.02|2.22|1.02|2.3|1.1|2.2|1|0
1643919000000|2022-02-03 20:10:00|2.23|1.03|2.33|1.13|2.34|1.14|2.21|1.01|0
1643919300000|2022-02-03 20:15:00|2.36|1.16|2.29|1.09|2.44|1.24|2.23|1.03|0
1643919600000|2022-02-03 20:20:00|2.28|1.08|2.28|1.08|2.38|1.18|2.27|1.07|0
1643919900000|2022-02-03 20:25:00|2.27|1.07|2.24|1.04|2.28|1.08|2.18|0.98|0
1643920200000|2022-02-03 20:30:00|2.23|1.03|2.02|0.82|2.23|1.03|2.02|0.82|0
1643920500000|2022-02-03 20:35:00|2|0.8|2|0.8|2.06|0.86|1.96|0.76|0
1643920800000|2022-02-03 20:40:00|1.99|0.79|2.03|0.83|2.09|0.89|1.97|0.77|0
1643921100000|2022-02-03 20:45:00|2|0.8|1.92|0.72|2|0.8|1.89|0.69|0
1643921400000|2022-02-03 20:50:00|1.89|0.69|2.39|1.19|2.49|1.29|1.81|0.61|0
1643921700000|2022-02-03 20:55:00|2.43|1.23|2.48|1.28|2.72|1.52|2.42|1.22|0
1643922000000|2022-02-03 21:00:00|2.51|1.31|2.44|1.24|3.38|2.18|2.39|1.19|0
1643922300000|2022-02-03 21:05:00|2.45|1.25|2.33|1.13|2.49|1.29|2.27|1.07|0
1643922600000|2022-02-03 21:10:00|2.34|1.14|2.41|1.21|2.42|1.22|2.27|1.07|0
1643922900000|2022-02-03 21:15:00|2.38|1.18|2.79|1.59|2.81|1.61|2.38|1.18|0
1643923200000|2022-02-03 21:20:00|2.78|1.58|2.72|1.52|2.81|1.61|2.71|1.51|0
1643923500000|2022-02-03 21:25:00|2.71|1.51|2.75|1.55|2.77|1.57|2.66|1.46|0
1643923800000|2022-02-03 21:30:00|2.74|1.54|2.75|1.55|2.82|1.62|2.74|1.54|0
1643924100000|2022-02-03 21:35:00|2.74|1.54|2.82|1.62|2.82|1.62|2.73|1.53|0
1643924400000|2022-02-03 21:40:00|2.83|1.63|2.85|1.65|2.88|1.68|2.78|1.58|0
1643924700000|2022-02-03 21:45:00|2.86|1.66|2.81|1.61|2.86|1.66|2.8|1.6|0
1643925000000|2022-02-03 21:50:00|2.8|1.6|2.95|1.75|2.95|1.75|2.77|1.57|0
1643925300000|2022-02-03 21:55:00|2.94|1.74|2.92|1.72|2.99|1.79|2.9|1.7|0
1643925600000|2022-02-03 22:00:00|2.94|1.74|2.9|1.7|2.94|1.74|2.88|1.68|0
1643925900000|2022-02-03 22:05:00|2.89|1.69|2.83|1.63|2.89|1.69|2.83|1.63|0
1643926200000|2022-02-03 22:10:00|2.82|1.62|2.81|1.61|2.82|1.62|2.79|1.59|0
1643926500000|2022-02-03 22:15:00|2.82|1.62|2.76|1.56|2.82|1.62|2.76|1.56|0
1643926800000|2022-02-03 22:20:00|2.75|1.55|2.74|1.54|2.77|1.57|2.74|1.54|0
1643927100000|2022-02-03 22:25:00|2.73|1.53|2.68|1.48|2.74|1.54|2.67|1.47|0
1643927400000|2022-02-03 22:30:00|2.69|1.49|2.74|1.54|2.74|1.54|2.69|1.49|0
1643927700000|2022-02-03 22:35:00|2.82|1.62|2.7|1.5|2.82|1.62|2.7|1.5|0
1643928000000|2022-02-03 22:40:00|2.71|1.51|2.77|1.57|2.81|1.61|2.71|1.51|0
1643928300000|2022-02-03 22:45:00|2.75|1.55|2.72|1.52|2.77|1.57|2.71|1.51|0
1643928600000|2022-02-03 22:50:00|2.71|1.51|2.78|1.58|2.78|1.58|2.71|1.51|0
1643928900000|2022-02-03 22:55:00|2.79|1.59|2.82|1.62|2.82|1.62|2.79|1.59|0
1643929200000|2022-02-03 23:00:00|2.81|1.61|2.78|1.58|2.81|1.61|2.68|1.48|0
1643929500000|2022-02-03 23:05:00|2.79|1.59|2.82|1.62|2.87|1.67|2.79|1.59|0
1643929800000|2022-02-03 23:10:00|2.83|1.63|2.83|1.63|2.9|1.7|2.8|1.6|0
1643930100000|2022-02-03 23:15:00|2.82|1.62|2.93|1.73|2.95|1.75|2.82|1.62|0
1643930400000|2022-02-03 23:20:00|2.94|1.74|2.9|1.7|2.96|1.76|2.88|1.68|0
1643930700000|2022-02-03 23:25:00|2.92|1.72|2.84|1.64|2.92|1.72|2.83|1.63|0
1643931000000|2022-02-03 23:30:00|2.85|1.65|2.91|1.71|2.92|1.72|2.85|1.65|0
1643931300000|2022-02-03 23:35:00|2.9|1.7|2.91|1.71|2.92|1.72|2.85|1.65|0
1643931600000|2022-02-03 23:40:00|2.92|1.72|2.89|1.69|2.94|1.74|2.85|1.65|0
1643931900000|2022-02-03 23:45:00|2.88|1.68|2.91|1.71|2.97|1.77|2.88|1.68|0
1643932200000|2022-02-03 23:50:00|2.9|1.7|2.84|1.64|2.9|1.7|2.83|1.63|0
1643932500000|2022-02-03 23:55:00|2.85|1.65|2.83|1.63|2.85|1.65|2.8|1.6|0
1643932800000|2022-02-04 00:00:00|2.85|1.65|2.9|1.7|2.9|1.7|2.78|1.58|0
1643933100000|2022-02-04 00:05:00|2.92|1.72|2.93|1.73|2.94|1.74|2.85|1.65|0
1643933400000|2022-02-04 00:10:00|2.94|1.74|2.9|1.7|2.95|1.75|2.9|1.7|0
1643933700000|2022-02-04 00:15:00|2.91|1.71|2.88|1.68|2.93|1.73|2.86|1.66|0
1643934000000|2022-02-04 00:20:00|2.87|1.67|2.88|1.68|2.91|1.71|2.86|1.66|0
1643934300000|2022-02-04 00:25:00|2.87|1.67|2.84|1.64|2.91|1.71|2.82|1.62|0
1643934600000|2022-02-04 00:30:00|2.86|1.66|2.75|1.55|2.86|1.66|2.75|1.55|0
1643934900000|2022-02-04 00:35:00|2.76|1.56|2.74|1.54|2.8|1.6|2.74|1.54|0
1643935200000|2022-02-04 00:40:00|2.75|1.55|2.76|1.56|2.78|1.58|2.73|1.53|0
1643935500000|2022-02-04 00:45:00|2.77|1.57|2.8|1.6|2.83|1.63|2.77|1.57|0
1643935800000|2022-02-04 00:50:00|2.79|1.59|2.8|1.6|2.83|1.63|2.78|1.58|0
1643936100000|2022-02-04 00:55:00|2.79|1.59|2.81|1.61|2.82|1.62|2.79|1.59|0
1643936400000|2022-02-04 01:00:00|2.79|1.59|2.78|1.58|2.82|1.62|2.71|1.51|0
1643936700000|2022-02-04 01:05:00|2.77|1.57|2.71|1.51|2.77|1.57|2.69|1.49|0
1643937000000|2022-02-04 01:10:00|2.7|1.5|2.68|1.48|2.71|1.51|2.65|1.45|0
1643937300000|2022-02-04 01:15:00|2.69|1.49|2.62|1.42|2.72|1.52|2.61|1.41|0
1643937600000|2022-02-04 01:20:00|2.61|1.41|2.37|1.17|2.61|1.41|2.35|1.15|0
1643937900000|2022-02-04 01:25:00|2.38|1.18|2.4|1.2|2.42|1.22|2.33|1.13|0
1643938200000|2022-02-04 01:30:00|2.42|1.22|2.35|1.15|2.43|1.23|2.34|1.14|0
1643938500000|2022-02-04 01:35:00|2.36|1.16|2.3|1.1|2.37|1.17|2.3|1.1|0
1643938800000|2022-02-04 01:40:00|2.28|1.08|2.29|1.09|2.32|1.12|2.28|1.08|0
1643939100000|2022-02-04 01:45:00|2.3|1.1|2.27|1.07|2.3|1.1|2.21|1.01|0
1643939400000|2022-02-04 01:50:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1643939700000|2022-02-04 01:55:00|2.29|1.09|2.27|1.07|2.31|1.11|2.26|1.06|0
1643940000000|2022-02-04 02:00:00|2.28|1.08|2.3|1.1|2.3|1.1|2.27|1.07|0
1643940300000|2022-02-04 02:05:00|2.29|1.09|2.35|1.15|2.36|1.16|2.29|1.09|0
1643940600000|2022-02-04 02:10:00|2.36|1.16|2.38|1.18|2.42|1.22|2.36|1.16|0
1643940900000|2022-02-04 02:15:00|2.37|1.17|2.44|1.24|2.44|1.24|2.37|1.17|0
1643941200000|2022-02-04 02:20:00|2.45|1.25|2.4|1.2|2.46|1.26|2.4|1.2|0
1643941500000|2022-02-04 02:25:00|2.39|1.19|2.43|1.23|2.44|1.24|2.39|1.19|0
1643941800000|2022-02-04 02:30:00|2.44|1.24|2.48|1.28|2.48|1.28|2.42|1.22|0
1643942100000|2022-02-04 02:35:00|2.47|1.27|2.45|1.25|2.47|1.27|2.43|1.23|0
1643942400000|2022-02-04 02:40:00|2.44|1.24|2.42|1.22|2.46|1.26|2.42|1.22|0
1643942700000|2022-02-04 02:45:00|2.41|1.21|2.42|1.22|2.42|1.22|2.41|1.21|0
1643943000000|2022-02-04 02:50:00|2.43|1.23|2.43|1.23|2.45|1.25|2.4|1.2|0
1643943300000|2022-02-04 02:55:00|2.42|1.22|2.4|1.2|2.42|1.22|2.4|1.2|0
1643943600000|2022-02-04 03:00:00|2.41|1.21|2.4|1.2|2.41|1.21|2.37|1.17|0
1643943900000|2022-02-04 03:05:00|2.41|1.21|2.44|1.24|2.45|1.25|2.41|1.21|0
1643944200000|2022-02-04 03:10:00|2.45|1.25|2.5|1.3|2.5|1.3|2.44|1.24|0
1643944500000|2022-02-04 03:15:00|2.49|1.29|2.48|1.28|2.51|1.31|2.47|1.27|0
1643944800000|2022-02-04 03:20:00|2.49|1.29|2.49|1.29|2.5|1.3|2.47|1.27|0
1643945100000|2022-02-04 03:25:00|2.48|1.28|2.46|1.26|2.49|1.29|2.45|1.25|0
1643945400000|2022-02-04 03:30:00|2.48|1.28|2.43|1.23|2.48|1.28|2.41|1.21|0
1643945700000|2022-02-04 03:35:00|2.44|1.24|2.46|1.26|2.46|1.26|2.43|1.23|0
1643946000000|2022-02-04 03:40:00|2.45|1.25|2.44|1.24|2.47|1.27|2.44|1.24|0
1643946300000|2022-02-04 03:45:00|2.45|1.25|2.45|1.25|2.47|1.27|2.45|1.25|0
1643946600000|2022-02-04 03:50:00|2.44|1.24|2.46|1.26|2.48|1.28|2.44|1.24|0
1643946900000|2022-02-04 03:55:00|2.47|1.27|2.46|1.26|2.48|1.28|2.46|1.26|0
1643947200000|2022-02-04 04:00:00|2.47|1.27|2.4|1.2|2.5|1.3|2.39|1.19|0
1643947500000|2022-02-04 04:05:00|2.39|1.19|2.38|1.18|2.4|1.2|2.37|1.17|0
1643947800000|2022-02-04 04:10:00|2.37|1.17|2.39|1.19|2.4|1.2|2.37|1.17|0
1643948100000|2022-02-04 04:15:00|2.4|1.2|2.41|1.21|2.42|1.22|2.4|1.2|0
1643948400000|2022-02-04 04:20:00|2.4|1.2|2.42|1.22|2.44|1.24|2.4|1.2|0
1643948700000|2022-02-04 04:25:00|2.43|1.23|2.43|1.23|2.45|1.25|2.42|1.22|0
1643949000000|2022-02-04 04:30:00|2.44|1.24|2.46|1.26|2.46|1.26|2.44|1.24|0
1643949300000|2022-02-04 04:35:00|2.47|1.27|2.46|1.26|2.49|1.29|2.45|1.25|0
1643949600000|2022-02-04 04:40:00|2.47|1.27|2.47|1.27|2.49|1.29|2.46|1.26|0
1643949900000|2022-02-04 04:45:00|2.46|1.26|2.48|1.28|2.49|1.29|2.46|1.26|0
1643950200000|2022-02-04 04:50:00|2.47|1.27|2.46|1.26|2.47|1.27|2.45|1.25|0
1643950500000|2022-02-04 04:55:00|2.45|1.25|2.49|1.29|2.49|1.29|2.45|1.25|0
1643950800000|2022-02-04 05:00:00|2.5|1.3|2.53|1.33|2.54|1.34|2.5|1.3|0
1643951100000|2022-02-04 05:05:00|2.54|1.34|2.52|1.32|2.55|1.35|2.51|1.31|0
1643951400000|2022-02-04 05:10:00|2.51|1.31|2.51|1.31|2.54|1.34|2.51|1.31|0
1643951700000|2022-02-04 05:15:00|2.52|1.32|2.55|1.35|2.6|1.4|2.52|1.32|0
1643952000000|2022-02-04 05:20:00|2.56|1.36|2.57|1.37|2.58|1.38|2.55|1.35|0
1643952300000|2022-02-04 05:25:00|2.58|1.38|2.54|1.34|2.59|1.39|2.52|1.32|0
1643952600000|2022-02-04 05:30:00|2.55|1.35|2.53|1.33|2.56|1.36|2.52|1.32|0
1643952900000|2022-02-04 05:35:00|2.54|1.34|2.55|1.35|2.55|1.35|2.51|1.31|0
1643953200000|2022-02-04 05:40:00|2.54|1.34|2.54|1.34|2.56|1.36|2.52|1.32|0
1643953500000|2022-02-04 05:45:00|2.53|1.33|2.54|1.34|2.54|1.34|2.51|1.31|0
1643953800000|2022-02-04 05:50:00|2.53|1.33|2.56|1.36|2.57|1.37|2.53|1.33|0
1643954100000|2022-02-04 05:55:00|2.57|1.37|2.6|1.4|2.61|1.41|2.57|1.37|0
1643954400000|2022-02-04 06:00:00|2.61|1.41|2.6|1.4|2.61|1.41|2.56|1.36|0
1643954700000|2022-02-04 06:05:00|2.61|1.41|2.62|1.42|2.62|1.42|2.6|1.4|0
1643955000000|2022-02-04 06:10:00|2.61|1.41|2.59|1.39|2.63|1.43|2.58|1.38|0
1643955300000|2022-02-04 06:15:00|2.58|1.38|2.61|1.41|2.61|1.41|2.57|1.37|0
1643955600000|2022-02-04 06:20:00|2.6|1.4|2.55|1.35|2.62|1.42|2.55|1.35|0
1643955900000|2022-02-04 06:25:00|2.56|1.36|2.55|1.35|2.58|1.38|2.53|1.33|0
1643956200000|2022-02-04 06:30:00|2.56|1.36|2.54|1.34|2.61|1.41|2.54|1.34|0
1643956500000|2022-02-04 06:35:00|2.53|1.33|2.55|1.35|2.57|1.37|2.53|1.33|0
1643956800000|2022-02-04 06:40:00|2.56|1.36|2.61|1.41|2.62|1.42|2.55|1.35|0
1643957100000|2022-02-04 06:45:00|2.62|1.42|2.6|1.4|2.62|1.42|2.59|1.39|0
1643957400000|2022-02-04 06:50:00|2.59|1.39|2.62|1.42|2.63|1.43|2.57|1.37|0
1643957700000|2022-02-04 06:55:00|2.63|1.43|2.6|1.4|2.63|1.43|2.58|1.38|0
1643958000000|2022-02-04 07:00:00|2.61|1.41|2.58|1.38|2.62|1.42|2.57|1.37|0
1643958300000|2022-02-04 07:05:00|2.57|1.37|2.64|1.44|2.65|1.45|2.57|1.37|0
1643958600000|2022-02-04 07:10:00|2.63|1.43|2.53|1.33|2.64|1.44|2.52|1.32|0
1643958900000|2022-02-04 07:15:00|2.52|1.32|2.46|1.26|2.55|1.35|2.45|1.25|0
1643959200000|2022-02-04 07:20:00|2.47|1.27|2.46|1.26|2.47|1.27|2.43|1.23|0
1643959500000|2022-02-04 07:25:00|2.47|1.27|2.53|1.33|2.54|1.34|2.43|1.23|0
1643959800000|2022-02-04 07:30:00|2.54|1.34|2.58|1.38|2.6|1.4|2.54|1.34|0
1643960100000|2022-02-04 07:35:00|2.57|1.37|2.22|1.02|2.75|1.55|2.12|0.92|0
1643960400000|2022-02-04 07:40:00|2.21|1.01|2.13|0.93|2.24|1.04|2.12|0.92|0
1643960700000|2022-02-04 07:45:00|2.12|0.92|2.17|0.97|2.19|0.99|2.12|0.92|0
1643961000000|2022-02-04 07:50:00|2.16|0.96|2.14|0.94|2.21|1.01|2.13|0.93|0
1643961300000|2022-02-04 07:55:00|2.15|0.95|2.16|0.96|2.19|0.99|2.1|0.9|0
1643961600000|2022-02-04 08:00:00|2.14|0.94|2.21|1.01|2.23|1.03|2.14|0.94|0
1643961900000|2022-02-04 08:05:00|2.22|1.02|2.21|1.01|2.28|1.08|2.16|0.96|0
1643962200000|2022-02-04 08:10:00|2.22|1.02|2.19|0.99|2.25|1.05|2.19|0.99|0
1643962500000|2022-02-04 08:15:00|2.2|1|2.24|1.04|2.31|1.11|2.18|0.98|0
1643962800000|2022-02-04 08:20:00|2.25|1.05|2.16|0.96|2.26|1.06|2.15|0.95|0
1643963100000|2022-02-04 08:25:00|2.15|0.95|2.06|0.86|2.16|0.96|2.05|0.85|0
1643963400000|2022-02-04 08:30:00|2.05|0.85|2.05|0.85|2.09|0.89|2.03|0.83|0
1643963700000|2022-02-04 08:35:00|2.04|0.84|2.03|0.83|2.06|0.86|2.01|0.81|0
1643964000000|2022-02-04 08:40:00|2.02|0.82|2.01|0.81|2.04|0.84|1.96|0.76|0
1643964300000|2022-02-04 08:45:00|2.02|0.82|1.95|0.75|2.02|0.82|1.94|0.74|0
1643964600000|2022-02-04 08:50:00|1.94|0.74|1.96|0.76|1.97|0.77|1.91|0.71|0
1643964900000|2022-02-04 08:55:00|1.97|0.77|2|0.8|2.03|0.83|1.97|0.77|0
1643965200000|2022-02-04 09:00:00|2.01|0.81|1.99|0.79|2.07|0.87|1.97|0.77|0
1643965500000|2022-02-04 09:05:00|2|0.8|1.94|0.74|2.01|0.81|1.94|0.74|0
1643965800000|2022-02-04 09:10:00|1.95|0.75|2.2|1|2.38|1.18|1.92|0.72|0
1643966100000|2022-02-04 09:15:00|2.21|1.01|2.33|1.13|2.4|1.2|2.21|1.01|0
1643966400000|2022-02-04 09:20:00|2.32|1.12|2.27|1.07|2.32|1.12|2.24|1.04|0
1643966700000|2022-02-04 09:25:00|2.28|1.08|2.32|1.12|2.36|1.16|2.22|1.02|0
1643967000000|2022-02-04 09:30:00|2.33|1.13|2.38|1.18|2.38|1.18|2.31|1.11|0
1643967300000|2022-02-04 09:35:00|2.39|1.19|2.39|1.19|2.43|1.23|2.36|1.16|0
1643967600000|2022-02-04 09:40:00|2.37|1.17|2.35|1.15|2.39|1.19|2.28|1.08|0
1643967900000|2022-02-04 09:45:00|2.36|1.16|2.35|1.15|2.39|1.19|2.35|1.15|0
1643968200000|2022-02-04 09:50:00|2.36|1.16|2.34|1.14|2.36|1.16|2.29|1.09|0
1643968500000|2022-02-04 09:55:00|2.33|1.13|2.25|1.05|2.33|1.13|2.24|1.04|0
1643968800000|2022-02-04 10:00:00|2.24|1.04|2.21|1.01|2.26|1.06|2.19|0.99|0
1643969100000|2022-02-04 10:05:00|2.2|1|2.12|0.92|2.21|1.01|2.11|0.91|0
1643969400000|2022-02-04 10:10:00|2.13|0.93|2.08|0.88|2.14|0.94|2.06|0.86|0
1643969700000|2022-02-04 10:15:00|2.07|0.87|2.03|0.83|2.08|0.88|2.02|0.82|0
1643970000000|2022-02-04 10:20:00|2.02|0.82|2.36|1.16|2.59|1.39|1.93|0.73|0
1643970300000|2022-02-04 10:25:00|2.37|1.17|2.37|1.17|2.45|1.25|2.37|1.17|0
1643970600000|2022-02-04 10:30:00|2.36|1.16|2.47|1.27|2.47|1.27|2.2|1|0
1643970900000|2022-02-04 10:35:00|2.48|1.28|2.45|1.25|2.52|1.32|2.43|1.23|0
1643971200000|2022-02-04 10:40:00|2.46|1.26|2.45|1.25|2.5|1.3|2.41|1.21|0
1643971500000|2022-02-04 10:45:00|2.43|1.23|2.39|1.19|2.48|1.28|2.35|1.15|0
1643971800000|2022-02-04 10:50:00|2.41|1.21|2.41|1.21|2.52|1.32|2.4|1.2|0
1643972100000|2022-02-04 10:55:00|2.44|1.24|2.48|1.28|2.5|1.3|2.33|1.13|0
1643972400000|2022-02-04 11:00:00|2.47|1.27|2.37|1.17|2.48|1.28|2.34|1.14|0
1643972700000|2022-02-04 11:05:00|2.34|1.14|2.24|1.04|2.39|1.19|2.22|1.02|0
1643973000000|2022-02-04 11:10:00|2.23|1.03|2.3|1.1|2.3|1.1|2.14|0.94|0
1643973300000|2022-02-04 11:15:00|2.29|1.09|2.42|1.22|2.57|1.37|2.26|1.06|0
1643973600000|2022-02-04 11:20:00|2.4|1.2|2.3|1.1|2.42|1.22|2.24|1.04|0
1643973900000|2022-02-04 11:25:00|2.31|1.11|2.59|1.39|2.63|1.43|2.31|1.11|0
1643974200000|2022-02-04 11:30:00|2.58|1.38|2.59|1.39|2.64|1.44|2.55|1.35|0
1643974500000|2022-02-04 11:35:00|2.58|1.38|2.69|1.49|2.71|1.51|2.53|1.33|0
1643974800000|2022-02-04 11:40:00|2.68|1.48|2.59|1.39|2.68|1.48|2.58|1.38|0
1643975100000|2022-02-04 11:45:00|2.58|1.38|2.48|1.28|2.59|1.39|2.45|1.25|0
1643975400000|2022-02-04 11:50:00|2.47|1.27|2.47|1.27|2.48|1.28|2.41|1.21|0
1643975700000|2022-02-04 11:55:00|2.46|1.26|2.36|1.16|2.48|1.28|2.36|1.16|0
1643976000000|2022-02-04 12:00:00|2.33|1.13|2.5|1.3|2.51|1.31|2.33|1.13|0
1643976300000|2022-02-04 12:05:00|2.51|1.31|2.51|1.31|2.53|1.33|2.43|1.23|0
1643976600000|2022-02-04 12:10:00|2.5|1.3|2.44|1.24|2.52|1.32|2.39|1.19|0
1643976900000|2022-02-04 12:15:00|2.45|1.25|2.5|1.3|2.51|1.31|2.41|1.21|0
1643977200000|2022-02-04 12:20:00|2.51|1.31|2.55|1.35|2.59|1.39|2.47|1.27|0
1643977500000|2022-02-04 12:25:00|2.57|1.37|2.64|1.44|2.64|1.44|2.55|1.35|0
1643977800000|2022-02-04 12:30:00|2.63|1.43|2.59|1.39|2.63|1.43|2.56|1.36|0
1643978100000|2022-02-04 12:35:00|2.6|1.4|2.66|1.46|2.66|1.46|2.6|1.4|0
1643978400000|2022-02-04 12:40:00|2.65|1.45|2.64|1.44|2.66|1.46|2.59|1.39|0
1643978700000|2022-02-04 12:45:00|2.65|1.45|2.83|1.63|2.85|1.65|2.65|1.45|0
1643979000000|2022-02-04 12:50:00|2.84|1.64|2.87|1.67|2.91|1.71|2.8|1.6|0
1643979300000|2022-02-04 12:55:00|2.88|1.68|2.88|1.68|2.95|1.75|2.85|1.65|0
1643979600000|2022-02-04 13:00:00|2.87|1.67|2.59|1.39|2.9|1.7|2.58|1.38|0
1643979900000|2022-02-04 13:05:00|2.61|1.41|2.6|1.4|2.63|1.43|2.56|1.36|0
1643980200000|2022-02-04 13:10:00|2.59|1.39|2.64|1.44|2.66|1.46|2.55|1.35|0
1643980500000|2022-02-04 13:15:00|2.63|1.43|2.04|0.84|2.64|1.44|2.04|0.84|0
1643980800000|2022-02-04 13:20:00|2.03|0.83|2.1|0.9|2.11|0.91|2.03|0.83|0
1643981100000|2022-02-04 13:25:00|2.09|0.89|2.08|0.88|2.18|0.98|2.07|0.87|0
1643981400000|2022-02-04 13:30:00|2.02|0.82|1.69|0.49|2.05|0.85|1.64|0.44|0
1643981700000|2022-02-04 13:35:00|1.67|0.47|2.05|0.85|2.38|1.18|1.66|0.46|0
1643982000000|2022-02-04 13:40:00|2.02|0.82|1.92|0.72|2.07|0.87|1.89|0.69|0
1643982300000|2022-02-04 13:45:00|1.93|0.73|2.06|0.86|2.12|0.92|1.92|0.72|0
1643982600000|2022-02-04 13:50:00|2.05|0.85|2.02|0.82|2.1|0.9|1.96|0.76|0
1643982900000|2022-02-04 13:55:00|2.01|0.81|1.91|0.71|2.04|0.84|1.91|0.71|0
1643983200000|2022-02-04 14:00:00|1.92|0.72|1.81|0.61|1.93|0.73|1.79|0.59|0
1643983500000|2022-02-04 14:05:00|1.8|0.6|1.92|0.72|1.94|0.74|1.8|0.6|0
1643983800000|2022-02-04 14:10:00|1.91|0.71|2.09|0.89|2.09|0.89|1.9|0.7|0
1643984100000|2022-02-04 14:15:00|2.1|0.9|2.15|0.95|2.21|1.01|2.07|0.87|0
1643984400000|2022-02-04 14:20:00|2.16|0.96|2.19|0.99|2.21|1.01|2.16|0.96|0
1643984700000|2022-02-04 14:25:00|2.2|1|2.24|1.04|2.33|1.13|2.2|1|0
1643985000000|2022-02-04 14:30:00|2.27|1.07|1.92|0.72|2.38|1.18|1.91|0.71|0
1643985300000|2022-02-04 14:35:00|1.9|0.7|1.94|0.74|2|0.8|1.84|0.64|0
1643985600000|2022-02-04 14:40:00|1.95|0.75|1.83|0.63|2.29|1.09|1.78|0.58|0
1643985900000|2022-02-04 14:45:00|1.82|0.62|1.96|0.76|2.02|0.82|1.81|0.61|0
1643986200000|2022-02-04 14:50:00|1.95|0.75|1.8|0.6|1.99|0.79|1.77|0.57|0
1643986500000|2022-02-04 14:55:00|1.82|0.62|1.89|0.69|1.95|0.75|1.81|0.61|0
1643986800000|2022-02-04 15:00:00|1.93|0.73|1.97|0.77|2.05|0.85|1.85|0.65|0
1643987100000|2022-02-04 15:05:00|1.98|0.78|1.9|0.7|2.04|0.84|1.9|0.7|0
1643987400000|2022-02-04 15:10:00|1.89|0.69|2.02|0.82|2.04|0.84|1.78|0.58|0
1643987700000|2022-02-04 15:15:00|2.01|0.81|2.11|0.91|2.19|0.99|2.01|0.81|0
1643988000000|2022-02-04 15:20:00|2.09|0.89|2.02|0.82|2.14|0.94|2|0.8|0
1643988300000|2022-02-04 15:25:00|2.01|0.81|1.75|0.55|2.08|0.88|1.75|0.55|0
1643988600000|2022-02-04 15:30:00|1.74|0.54|2.07|0.87|2.13|0.93|1.74|0.54|0
1643988900000|2022-02-04 15:35:00|2.06|0.86|1.88|0.68|2.07|0.87|1.8|0.6|0
1643989200000|2022-02-04 15:40:00|1.9|0.7|1.85|0.65|1.94|0.74|1.83|0.63|0
1643989500000|2022-02-04 15:45:00|1.84|0.64|2.13|0.93|2.32|1.12|1.76|0.56|0
1643989800000|2022-02-04 15:50:00|2.14|0.94|2.2|1|2.21|1.01|2.08|0.88|0
1643990100000|2022-02-04 15:55:00|2.21|1.01|2.14|0.94|2.26|1.06|2.12|0.92|0
1643990400000|2022-02-04 16:00:00|2.13|0.93|2.21|1.01|2.24|1.04|2.07|0.87|0
1643990700000|2022-02-04 16:05:00|2.2|1|2.06|0.86|2.24|1.04|2.05|0.85|0
1643991000000|2022-02-04 16:10:00|2.07|0.87|1.96|0.76|2.07|0.87|1.94|0.74|0
1643991300000|2022-02-04 16:15:00|1.95|0.75|2.06|0.86|2.08|0.88|1.92|0.72|0
1643991600000|2022-02-04 16:20:00|2.04|0.84|2.09|0.89|2.11|0.91|1.99|0.79|0
1643991900000|2022-02-04 16:25:00|2.1|0.9|2.24|1.04|2.33|1.13|2.1|0.9|0
1643992200000|2022-02-04 16:30:00|2.25|1.05|2.18|0.98|2.26|1.06|1.96|0.76|0
1643992500000|2022-02-04 16:35:00|2.2|1|2.23|1.03|2.3|1.1|2.18|0.98|0
1643992800000|2022-02-04 16:40:00|2.24|1.04|2.26|1.06|2.3|1.1|2.2|1|0
1643993100000|2022-02-04 16:45:00|2.27|1.07|1.79|0.59|2.38|1.18|1.77|0.57|0
1643993400000|2022-02-04 16:50:00|1.78|0.58|1.79|0.59|1.81|0.61|1.75|0.55|0
1643993700000|2022-02-04 16:55:00|1.8|0.6|1.7|0.5|1.91|0.71|1.7|0.5|0
1643994000000|2022-02-04 17:00:00|1.72|0.52|1.71|0.51|1.73|0.53|1.65|0.45|0
1643994300000|2022-02-04 17:05:00|1.72|0.52|1.73|0.53|1.75|0.55|1.65|0.45|0
1643994600000|2022-02-04 17:10:00|1.74|0.54|1.77|0.57|1.81|0.61|1.65|0.45|0
1643994900000|2022-02-04 17:15:00|1.78|0.58|1.77|0.57|1.83|0.63|1.74|0.54|0
1643995200000|2022-02-04 17:20:00|1.78|0.58|1.76|0.56|1.8|0.6|1.73|0.53|0
1643995500000|2022-02-04 17:25:00|1.78|0.58|1.79|0.59|1.83|0.63|1.75|0.55|0
1643995800000|2022-02-04 17:30:00|1.81|0.61|1.77|0.57|1.87|0.67|1.71|0.51|0
1643996100000|2022-02-04 17:35:00|1.76|0.56|1.79|0.59|1.85|0.65|1.74|0.54|0
1643996400000|2022-02-04 17:40:00|1.8|0.6|1.83|0.63|1.85|0.65|1.76|0.56|0
1643996700000|2022-02-04 17:45:00|1.82|0.62|1.85|0.65|1.85|0.65|1.78|0.58|0
1643997000000|2022-02-04 17:50:00|1.84|0.64|1.77|0.57|1.86|0.66|1.76|0.56|0
1643997300000|2022-02-04 17:55:00|1.78|0.58|1.83|0.63|1.85|0.65|1.75|0.55|0
1643997600000|2022-02-04 18:00:00|1.84|0.64|1.94|0.74|1.95|0.75|1.77|0.57|0
1643997900000|2022-02-04 18:05:00|1.95|0.75|1.55|0.35|1.99|0.79|1.54|0.34|0
1643998200000|2022-02-04 18:10:00|1.54|0.34|1.53|0.33|1.58|0.38|1.51|0.31|0
1643998500000|2022-02-04 18:15:00|1.52|0.32|1.5|0.3|1.54|0.34|1.48|0.28|0
1643998800000|2022-02-04 18:20:00|1.49|0.29|1.6|0.4|1.6|0.4|1.49|0.29|0
1643999100000|2022-02-04 18:25:00|1.59|0.39|1.52|0.32|1.59|0.39|1.49|0.29|0
1643999400000|2022-02-04 18:30:00|1.53|0.33|1.57|0.37|1.57|0.37|1.5|0.3|0
1643999700000|2022-02-04 18:35:00|1.56|0.36|1.53|0.33|1.57|0.37|1.5|0.3|0
1644000000000|2022-02-04 18:40:00|1.54|0.34|1.64|0.44|1.66|0.46|1.54|0.34|0
1644000300000|2022-02-04 18:45:00|1.65|0.45|1.71|0.51|1.71|0.51|1.55|0.35|0
1644000600000|2022-02-04 18:50:00|1.72|0.52|1.75|0.55|1.76|0.56|1.71|0.51|0
1644000900000|2022-02-04 18:55:00|1.76|0.56|1.75|0.55|1.76|0.56|1.7|0.5|0
1644001200000|2022-02-04 19:00:00|1.76|0.56|1.7|0.5|1.78|0.58|1.7|0.5|0
1644001500000|2022-02-04 19:05:00|1.71|0.51|1.71|0.51|1.73|0.53|1.68|0.48|0
1644001800000|2022-02-04 19:10:00|1.72|0.52|1.65|0.45|1.73|0.53|1.6|0.4|0
1644002100000|2022-02-04 19:15:00|1.66|0.46|1.58|0.38|1.67|0.47|1.58|0.38|0
1644002400000|2022-02-04 19:20:00|1.57|0.37|1.63|0.43|1.66|0.46|1.57|0.37|0
1644002700000|2022-02-04 19:25:00|1.62|0.42|1.66|0.46|1.69|0.49|1.62|0.42|0
1644003000000|2022-02-04 19:30:00|1.65|0.45|1.73|0.53|1.77|0.57|1.64|0.44|0
1644003300000|2022-02-04 19:35:00|1.75|0.55|1.78|0.58|1.82|0.62|1.73|0.53|0
1644003600000|2022-02-04 19:40:00|1.79|0.59|1.7|0.5|1.81|0.61|1.69|0.49|0
1644003900000|2022-02-04 19:45:00|1.71|0.51|1.7|0.5|1.73|0.53|1.66|0.46|0
1644004200000|2022-02-04 19:50:00|1.71|0.51|1.66|0.46|1.74|0.54|1.59|0.39|0
1644004500000|2022-02-04 19:55:00|1.65|0.45|1.7|0.5|1.7|0.5|1.65|0.45|0
1644004800000|2022-02-04 20:00:00|1.69|0.49|1.49|0.29|1.75|0.55|1.46|0.26|0
1644005100000|2022-02-04 20:05:00|1.48|0.28|1.52|0.32|1.53|0.33|1.46|0.26|0
1644005400000|2022-02-04 20:10:00|1.51|0.31|1.6|0.4|1.63|0.43|1.51|0.31|0
1644005700000|2022-02-04 20:15:00|1.61|0.41|1.49|0.29|1.62|0.42|1.49|0.29|0
1644006000000|2022-02-04 20:20:00|1.5|0.3|1.55|0.35|1.56|0.36|1.49|0.29|0
1644006300000|2022-02-04 20:25:00|1.56|0.36|1.51|0.31|1.58|0.38|1.49|0.29|0
1644006600000|2022-02-04 20:30:00|1.52|0.32|1.75|0.55|1.76|0.56|1.48|0.28|0
1644006900000|2022-02-04 20:35:00|1.74|0.54|1.71|0.51|1.8|0.6|1.69|0.49|0
1644007200000|2022-02-04 20:40:00|1.72|0.52|1.57|0.37|1.72|0.52|1.57|0.37|0
1644007500000|2022-02-04 20:45:00|1.58|0.38|1.68|0.48|1.68|0.48|1.49|0.29|0
1644007800000|2022-02-04 20:50:00|1.67|0.47|1.64|0.44|1.74|0.54|1.57|0.37|0
1644008100000|2022-02-04 20:55:00|1.63|0.43|1.45|0.25|1.63|0.43|1.45|0.25|0
1644008400000|2022-02-04 21:00:00|1.44|0.24|1.66|0.46|1.85|0.65|1.44|0.24|0
1644008700000|2022-02-04 21:05:00|1.67|0.47|1.65|0.45|1.68|0.48|1.63|0.43|0
1644009000000|2022-02-04 21:10:00|1.64|0.44|1.69|0.49|1.69|0.49|1.62|0.42|0
1644221100000|2022-02-07 08:05:00|1.55|0.35|1.49|0.29|1.57|0.37|1.46|0.26|0
1644221400000|2022-02-07 08:10:00|1.5|0.3|1.47|0.27|1.56|0.36|1.47|0.27|0
1644221700000|2022-02-07 08:15:00|1.45|0.25|1.35|0.15|1.47|0.27|1.35|0.15|0
1644222000000|2022-02-07 08:20:00|1.34|0.14|1.3|0.1|1.37|0.17|1.3|0.1|0
1644222300000|2022-02-07 08:25:00|1.29|0.09|1.53|0.33|1.58|0.38|1.29|0.09|0
1644222600000|2022-02-07 08:30:00|1.52|0.32|1.52|0.32|1.56|0.36|1.5|0.3|0
1644222900000|2022-02-07 08:35:00|1.51|0.31|1.59|0.39|1.61|0.41|1.5|0.3|0
1644223200000|2022-02-07 08:40:00|1.58|0.38|1.59|0.39|1.61|0.41|1.58|0.38|0
1644223500000|2022-02-07 08:45:00|1.58|0.38|1.64|0.44|1.65|0.45|1.58|0.38|0
1644223800000|2022-02-07 08:50:00|1.63|0.43|1.7|0.5|1.7|0.5|1.63|0.43|0
1644224100000|2022-02-07 08:55:00|1.71|0.51|1.67|0.47|1.71|0.51|1.66|0.46|0
1644224400000|2022-02-07 09:00:00|1.66|0.46|1.72|0.52|1.76|0.56|1.65|0.45|0
1644224700000|2022-02-07 09:05:00|1.71|0.51|1.69|0.49|1.74|0.54|1.69|0.49|0
1644225000000|2022-02-07 09:10:00|1.68|0.48|1.67|0.47|1.7|0.5|1.61|0.41|0
1644225300000|2022-02-07 09:15:00|1.69|0.49|1.64|0.44|1.71|0.51|1.64|0.44|0
1644225600000|2022-02-07 09:20:00|1.63|0.43|1.62|0.42|1.68|0.48|1.62|0.42|0
1644225900000|2022-02-07 09:25:00|1.61|0.41|1.64|0.44|1.66|0.46|1.61|0.41|0
1644226200000|2022-02-07 09:30:00|1.65|0.45|1.62|0.42|1.68|0.48|1.61|0.41|0
1644226500000|2022-02-07 09:35:00|1.61|0.41|1.6|0.4|1.65|0.45|1.59|0.39|0
1644226800000|2022-02-07 09:40:00|1.61|0.41|1.58|0.38|1.61|0.41|1.57|0.37|0
1644227100000|2022-02-07 09:45:00|1.57|0.37|1.53|0.33|1.6|0.4|1.53|0.33|0
1644227400000|2022-02-07 09:50:00|1.52|0.32|1.57|0.37|1.58|0.38|1.51|0.31|0
1644227700000|2022-02-07 09:55:00|1.58|0.38|1.61|0.41|1.63|0.43|1.58|0.38|0
1644228000000|2022-02-07 10:00:00|1.62|0.42|1.64|0.44|1.66|0.46|1.61|0.41|0
1644228300000|2022-02-07 10:05:00|1.63|0.43|1.62|0.42|1.65|0.45|1.61|0.41|0
1644228600000|2022-02-07 10:10:00|1.61|0.41|1.66|0.46|1.66|0.46|1.61|0.41|0
1644228900000|2022-02-07 10:15:00|1.67|0.47|1.63|0.43|1.67|0.47|1.63|0.43|0
1644229200000|2022-02-07 10:20:00|1.62|0.42|1.62|0.42|1.64|0.44|1.61|0.41|0
1644229500000|2022-02-07 10:25:00|1.63|0.43|1.63|0.43|1.66|0.46|1.61|0.41|0
1644229800000|2022-02-07 10:30:00|1.64|0.44|1.61|0.41|1.65|0.45|1.6|0.4|0
1644230100000|2022-02-07 10:35:00|1.59|0.39|1.61|0.41|1.64|0.44|1.58|0.38|0
1644230400000|2022-02-07 10:40:00|1.62|0.42|1.65|0.45|1.65|0.45|1.6|0.4|0
1644230700000|2022-02-07 10:45:00|1.64|0.44|1.65|0.45|1.69|0.49|1.64|0.44|0
1644231000000|2022-02-07 10:50:00|1.66|0.46|1.63|0.43|1.66|0.46|1.62|0.42|0
1644231300000|2022-02-07 10:55:00|1.62|0.42|1.58|0.38|1.63|0.43|1.57|0.37|0
1644231600000|2022-02-07 11:00:00|1.59|0.39|1.58|0.38|1.61|0.41|1.57|0.37|0
1644231900000|2022-02-07 11:05:00|1.57|0.37|1.58|0.38|1.59|0.39|1.54|0.34|0
1644232200000|2022-02-07 11:10:00|1.57|0.37|1.6|0.4|1.63|0.43|1.56|0.36|0
1644232500000|2022-02-07 11:15:00|1.61|0.41|1.61|0.41|1.64|0.44|1.6|0.4|0
1644232800000|2022-02-07 11:20:00|1.62|0.42|1.64|0.44|1.66|0.46|1.61|0.41|0
1644233100000|2022-02-07 11:25:00|1.65|0.45|1.66|0.46|1.69|0.49|1.64|0.44|0
1644233400000|2022-02-07 11:30:00|1.67|0.47|1.68|0.48|1.7|0.5|1.67|0.47|0
1644233700000|2022-02-07 11:35:00|1.7|0.5|1.69|0.49|1.73|0.53|1.68|0.48|0
1644234000000|2022-02-07 11:40:00|1.68|0.48|1.65|0.45|1.68|0.48|1.64|0.44|0
1644234300000|2022-02-07 11:45:00|1.64|0.44|1.65|0.45|1.67|0.47|1.62|0.42|0
1644234600000|2022-02-07 11:50:00|1.66|0.46|1.66|0.46|1.67|0.47|1.63|0.43|0
1644234900000|2022-02-07 11:55:00|1.65|0.45|1.68|0.48|1.71|0.51|1.64|0.44|0
1644235200000|2022-02-07 12:00:00|1.67|0.47|1.75|0.55|1.76|0.56|1.67|0.47|0
1644235500000|2022-02-07 12:05:00|1.76|0.56|1.77|0.57|1.78|0.58|1.76|0.56|0
1644235800000|2022-02-07 12:10:00|1.78|0.58|1.84|0.64|1.84|0.64|1.77|0.57|0
1644236100000|2022-02-07 12:15:00|1.85|0.65|1.83|0.63|1.89|0.69|1.83|0.63|0
1644236400000|2022-02-07 12:20:00|1.82|0.62|1.8|0.6|1.83|0.63|1.79|0.59|0
1644236700000|2022-02-07 12:25:00|1.79|0.59|1.79|0.59|1.8|0.6|1.76|0.56|0
1644237000000|2022-02-07 12:30:00|1.78|0.58|1.8|0.6|1.82|0.62|1.78|0.58|0
1644237300000|2022-02-07 12:35:00|1.79|0.59|1.8|0.6|1.81|0.61|1.78|0.58|0
1644237600000|2022-02-07 12:40:00|1.81|0.61|1.82|0.62|1.82|0.62|1.8|0.6|0
1644237900000|2022-02-07 12:45:00|1.81|0.61|1.86|0.66|1.87|0.67|1.81|0.61|0
1644238200000|2022-02-07 12:50:00|1.87|0.67|1.85|0.65|1.91|0.71|1.85|0.65|0
1644238500000|2022-02-07 12:55:00|1.86|0.66|1.85|0.65|1.91|0.71|1.85|0.65|0
1644238800000|2022-02-07 13:00:00|1.83|0.63|1.92|0.72|1.92|0.72|1.83|0.63|0
1644239100000|2022-02-07 13:05:00|1.93|0.73|1.95|0.75|1.98|0.78|1.89|0.69|0
1644239400000|2022-02-07 13:10:00|1.94|0.74|1.95|0.75|1.99|0.79|1.94|0.74|0
1644239700000|2022-02-07 13:15:00|1.94|0.74|1.94|0.74|1.95|0.75|1.93|0.73|0
1644240000000|2022-02-07 13:20:00|1.95|0.75|1.48|0.28|1.95|0.75|1.47|0.27|0
1644240300000|2022-02-07 13:25:00|1.47|0.27|1.46|0.26|1.48|0.28|1.45|0.25|0
1644240600000|2022-02-07 13:30:00|1.45|0.25|1.4|0.2|1.46|0.26|1.4|0.2|0
1644240900000|2022-02-07 13:35:00|1.41|0.21|1.41|0.21|1.42|0.22|1.39|0.19|0
1644241200000|2022-02-07 13:40:00|1.4|0.2|1.41|0.21|1.43|0.23|1.39|0.19|0
1644241500000|2022-02-07 13:45:00|1.42|0.22|1.43|0.23|1.44|0.24|1.4|0.2|0
1644241800000|2022-02-07 13:50:00|1.44|0.24|1.41|0.21|1.44|0.24|1.41|0.21|0
1644242100000|2022-02-07 13:55:00|1.42|0.22|1.44|0.24|1.45|0.25|1.41|0.21|0
1644242400000|2022-02-07 14:00:00|1.45|0.25|1.43|0.23|1.45|0.25|1.43|0.23|0
1644242700000|2022-02-07 14:05:00|1.44|0.24|1.45|0.25|1.45|0.25|1.42|0.22|0
1644243000000|2022-02-07 14:10:00|1.46|0.26|1.41|0.21|1.46|0.26|1.41|0.21|0
1644243300000|2022-02-07 14:15:00|1.4|0.2|1.38|0.18|1.4|0.2|1.36|0.16|0
1644243600000|2022-02-07 14:20:00|1.37|0.17|1.41|0.21|1.42|0.22|1.37|0.17|0
1644243900000|2022-02-07 14:25:00|1.4|0.2|1.41|0.21|1.42|0.22|1.39|0.19|0
1644244200000|2022-02-07 14:30:00|1.43|0.23|1.34|0.14|1.43|0.23|1.28|0.08|0
1644244500000|2022-02-07 14:35:00|1.35|0.15|1.44|0.24|1.48|0.28|1.34|0.14|0
1644244800000|2022-02-07 14:40:00|1.43|0.23|1.44|0.24|1.5|0.3|1.4|0.2|0
1644245100000|2022-02-07 14:45:00|1.45|0.25|1.39|0.19|1.49|0.29|1.36|0.16|0
1644245400000|2022-02-07 14:50:00|1.4|0.2|1.55|0.35|1.56|0.36|1.4|0.2|0
1644245700000|2022-02-07 14:55:00|1.53|0.33|1.51|0.31|1.57|0.37|1.42|0.22|0
1644246000000|2022-02-07 15:00:00|1.53|0.33|1.32|0.12|1.53|0.33|1.3|0.1|0
1644246300000|2022-02-07 15:05:00|1.33|0.13|1.35|0.15|1.41|0.21|1.32|0.12|0
1644246600000|2022-02-07 15:10:00|1.36|0.16|1.23|0.03|1.37|0.17|1.23|0.03|0
1644246900000|2022-02-07 15:15:00|1.24|0.04|1.37|0.17|1.39|0.19|1.23|0.03|0
1644247200000|2022-02-07 15:20:00|1.36|0.16|1.47|0.27|1.5|0.3|1.35|0.15|0
1644247500000|2022-02-07 15:25:00|1.46|0.26|1.5|0.3|1.53|0.33|1.46|0.26|0
1644247800000|2022-02-07 15:30:00|1.49|0.29|1.63|0.43|1.64|0.44|1.46|0.26|0
1644248100000|2022-02-07 15:35:00|1.62|0.42|1.27|0.07|1.63|0.43|1.27|0.07|0
1644248400000|2022-02-07 15:40:00|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1644248700000|2022-02-07 15:45:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644249000000|2022-02-07 15:50:00|1.21|0.01|1.21|0.01|1.24|0.04|1.2|0|0
1644249300000|2022-02-07 15:55:00|1.2|0|1.22|0.02|1.23|0.03|1.2|0|0
1644249600000|2022-02-07 16:00:00|1.21|0.01|1.2|0|1.25|0.05|1.2|0|0
1644249900000|2022-02-07 16:05:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644250800000|2022-02-07 16:20:00|1.24|0.04|1.23|0.03|1.25|0.05|1.23|0.03|0
1644251100000|2022-02-07 16:25:00|1.24|0.04|1.25|0.05|1.3|0.1|1.24|0.04|0
1644251400000|2022-02-07 16:30:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1644251700000|2022-02-07 16:35:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644252300000|2022-02-07 16:45:00|1.28|0.08|1.39|0.19|1.39|0.19|1.28|0.08|0
1644252600000|2022-02-07 16:50:00|1.4|0.2|1.39|0.19|1.41|0.21|1.36|0.16|0
1644252900000|2022-02-07 16:55:00|1.38|0.18|1.45|0.25|1.47|0.27|1.38|0.18|0
1644253200000|2022-02-07 17:00:00|1.44|0.24|1.44|0.24|1.46|0.26|1.38|0.18|0
1644253500000|2022-02-07 17:05:00|1.43|0.23|1.36|0.16|1.43|0.23|1.36|0.16|0
1644253800000|2022-02-07 17:10:00|1.37|0.17|1.38|0.18|1.4|0.2|1.36|0.16|0
1644254100000|2022-02-07 17:15:00|1.37|0.17|1.4|0.2|1.43|0.23|1.37|0.17|0
1644254400000|2022-02-07 17:20:00|1.39|0.19|1.43|0.23|1.44|0.24|1.39|0.19|0
1644254700000|2022-02-07 17:25:00|1.44|0.24|1.35|0.15|1.44|0.24|1.35|0.15|0
1644255000000|2022-02-07 17:30:00|1.34|0.14|1.38|0.18|1.4|0.2|1.31|0.11|0
1644255300000|2022-02-07 17:35:00|1.39|0.19|1.32|0.12|1.4|0.2|1.3|0.1|0
1644255600000|2022-02-07 17:40:00|1.33|0.13|1.38|0.18|1.39|0.19|1.33|0.13|0
1644255900000|2022-02-07 17:45:00|1.37|0.17|1.41|0.21|1.43|0.23|1.36|0.16|0
1644256200000|2022-02-07 17:50:00|1.4|0.2|1.39|0.19|1.43|0.23|1.38|0.18|0
1644256500000|2022-02-07 17:55:00|1.4|0.2|1.39|0.19|1.42|0.22|1.37|0.17|0
1644256800000|2022-02-07 18:00:00|1.38|0.18|1.4|0.2|1.43|0.23|1.34|0.14|0
1644257100000|2022-02-07 18:05:00|1.39|0.19|1.45|0.25|1.46|0.26|1.39|0.19|0
1644257400000|2022-02-07 18:10:00|1.44|0.24|1.49|0.29|1.51|0.31|1.43|0.23|0
1644257700000|2022-02-07 18:15:00|1.48|0.28|1.46|0.26|1.49|0.29|1.44|0.24|0
1644258000000|2022-02-07 18:20:00|1.45|0.25|1.46|0.26|1.5|0.3|1.45|0.25|0
1644258300000|2022-02-07 18:25:00|1.47|0.27|1.5|0.3|1.52|0.32|1.45|0.25|0
1644258600000|2022-02-07 18:30:00|1.51|0.31|1.46|0.26|1.54|0.34|1.45|0.25|0
1644258900000|2022-02-07 18:35:00|1.45|0.25|1.49|0.29|1.49|0.29|1.45|0.25|0
1644259200000|2022-02-07 18:40:00|1.48|0.28|1.48|0.28|1.5|0.3|1.47|0.27|0
1644259500000|2022-02-07 18:45:00|1.47|0.27|1.42|0.22|1.49|0.29|1.42|0.22|0
1644259800000|2022-02-07 18:50:00|1.43|0.23|1.44|0.24|1.46|0.26|1.41|0.21|0
1644260100000|2022-02-07 18:55:00|1.45|0.25|1.5|0.3|1.53|0.33|1.44|0.24|0
1644260400000|2022-02-07 19:00:00|1.48|0.28|1.47|0.27|1.51|0.31|1.47|0.27|0
1644260700000|2022-02-07 19:05:00|1.48|0.28|1.22|0.02|1.48|0.28|1.21|0.01|0
1644261000000|2022-02-07 19:10:00|1.23|0.03|1.23|0.03|1.25|0.05|1.22|0.02|0
1644261300000|2022-02-07 19:15:00|1.22|0.02|1.26|0.06|1.28|0.08|1.22|0.02|0
1644261600000|2022-02-07 19:20:00|1.25|0.05|1.25|0.05|1.28|0.08|1.23|0.03|0
1644261900000|2022-02-07 19:25:00|1.24|0.04|1.33|0.13|1.33|0.13|1.24|0.04|0
1644262200000|2022-02-07 19:30:00|1.34|0.14|1.33|0.13|1.35|0.15|1.31|0.11|0
1644262500000|2022-02-07 19:35:00|1.34|0.14|1.32|0.12|1.36|0.16|1.31|0.11|0
1644262800000|2022-02-07 19:40:00|1.31|0.11|1.24|0.04|1.35|0.15|1.22|0.02|0
1644263100000|2022-02-07 19:45:00|1.25|0.05|1.21|0.01|1.25|0.05|1.2|0|0
1644263400000|2022-02-07 19:50:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644263700000|2022-02-07 19:55:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644264000000|2022-02-07 20:00:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1644264300000|2022-02-07 20:05:00|1.24|0.04|1.22|0.02|1.24|0.04|1.2|0|0
1644264600000|2022-02-07 20:10:00|1.21|0.01|1.3|0.1|1.3|0.1|1.21|0.01|0
1644264900000|2022-02-07 20:15:00|1.29|0.09|1.25|0.05|1.29|0.09|1.25|0.05|0
1644265200000|2022-02-07 20:20:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1644265500000|2022-02-07 20:25:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644266700000|2022-02-07 20:45:00|1.27|0.07|1.25|0.05|1.28|0.08|1.23|0.03|0
1644267000000|2022-02-07 20:50:00|1.27|0.07|1.2|0|1.33|0.13|1.2|0|0
1644267300000|2022-02-07 20:55:00|1.24|0.04|1.38|0.18|1.38|0.18|1.22|0.02|0
1644267600000|2022-02-07 21:00:00|1.23|0.03|1.27|0.07|1.27|0.07|1.23|0.03|0
1644267900000|2022-02-07 21:05:00|1.26|0.06|1.26|0.06|1.28|0.08|1.26|0.06|0
1644268200000|2022-02-07 21:10:00|1.27|0.07|1.28|0.08|1.29|0.09|1.26|0.06|0
1644268500000|2022-02-07 21:15:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644268800000|2022-02-07 21:20:00|1.28|0.08|1.27|0.07|1.28|0.08|1.27|0.07|0
1644269100000|2022-02-07 21:25:00|1.28|0.08|1.29|0.09|1.29|0.09|1.27|0.07|0
1644269400000|2022-02-07 21:30:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644270000000|2022-02-07 21:40:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1644270300000|2022-02-07 21:45:00|1.27|0.07|1.28|0.08|1.28|0.08|1.27|0.07|0
1644270600000|2022-02-07 21:50:00|1.29|0.09|1.3|0.1|1.3|0.1|1.29|0.09|0
1644270900000|2022-02-07 21:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644271200000|2022-02-07 22:00:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644271500000|2022-02-07 22:05:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644271800000|2022-02-07 22:10:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644272100000|2022-02-07 22:15:00|1.28|0.08|1.28|0.08|1.28|0.08|1.28|0.08|0
1644272400000|2022-02-07 22:20:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644272700000|2022-02-07 22:25:00|1.28|0.08|1.28|0.08|1.29|0.09|1.28|0.08|0
1644273000000|2022-02-07 22:30:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644273900000|2022-02-07 22:45:00|1.3|0.1|1.29|0.09|1.3|0.1|1.29|0.09|0
1644274800000|2022-02-07 23:00:00|1.28|0.08|1.28|0.08|1.29|0.09|1.26|0.06|0
1644275100000|2022-02-07 23:05:00|1.27|0.07|1.26|0.06|1.28|0.08|1.26|0.06|0
1644275400000|2022-02-07 23:10:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1644275700000|2022-02-07 23:15:00|1.27|0.07|1.29|0.09|1.29|0.09|1.27|0.07|0
1644276000000|2022-02-07 23:20:00|1.28|0.08|1.31|0.11|1.31|0.11|1.28|0.08|0
1644276300000|2022-02-07 23:25:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1644276600000|2022-02-07 23:30:00|1.29|0.09|1.29|0.09|1.31|0.11|1.29|0.09|0
1644276900000|2022-02-07 23:35:00|1.28|0.08|1.29|0.09|1.29|0.09|1.28|0.08|0
1644277200000|2022-02-07 23:40:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1644277500000|2022-02-07 23:45:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1644277800000|2022-02-07 23:50:00|1.29|0.09|1.29|0.09|1.3|0.1|1.29|0.09|0
1644278100000|2022-02-07 23:55:00|1.3|0.1|1.31|0.11|1.31|0.11|1.29|0.09|0
1644278400000|2022-02-08 00:00:00|1.32|0.12|1.31|0.11|1.33|0.13|1.31|0.11|0
1644278700000|2022-02-08 00:05:00|1.3|0.1|1.3|0.1|1.31|0.11|1.3|0.1|0
1644279000000|2022-02-08 00:10:00|1.29|0.09|1.29|0.09|1.29|0.09|1.29|0.09|0
1644279300000|2022-02-08 00:15:00|1.3|0.1|1.31|0.11|1.31|0.11|1.3|0.1|0
1644279600000|2022-02-08 00:20:00|1.3|0.1|1.26|0.06|1.3|0.1|1.25|0.05|0
1644279900000|2022-02-08 00:25:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644280200000|2022-02-08 00:30:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1644280500000|2022-02-08 00:35:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1644280800000|2022-02-08 00:40:00|1.28|0.08|1.28|0.08|1.28|0.08|1.27|0.07|0
1644281100000|2022-02-08 00:45:00|1.27|0.07|1.3|0.1|1.3|0.1|1.27|0.07|0
1644281400000|2022-02-08 00:50:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644281700000|2022-02-08 00:55:00|1.29|0.09|1.29|0.09|1.29|0.09|1.28|0.08|0
1644282000000|2022-02-08 01:00:00|1.28|0.08|1.27|0.07|1.28|0.08|1.26|0.06|0
1644282300000|2022-02-08 01:05:00|1.26|0.06|1.26|0.06|1.27|0.07|1.26|0.06|0
1644282600000|2022-02-08 01:10:00|1.25|0.05|1.26|0.06|1.27|0.07|1.24|0.04|0
1644282900000|2022-02-08 01:15:00|1.27|0.07|1.27|0.07|1.27|0.07|1.26|0.06|0
1644283200000|2022-02-08 01:20:00|1.26|0.06|1.25|0.05|1.26|0.06|1.25|0.05|0
1644283500000|2022-02-08 01:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1644283800000|2022-02-08 01:30:00|1.22|0.02|1.21|0.01|1.23|0.03|1.21|0.01|0
1644284100000|2022-02-08 01:35:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1644284400000|2022-02-08 01:40:00|1.25|0.05|1.23|0.03|1.26|0.06|1.23|0.03|0
1644284700000|2022-02-08 01:45:00|1.24|0.04|1.21|0.01|1.24|0.04|1.2|0|0
1644285000000|2022-02-08 01:50:00|1.22|0.02|1.22|0.02|1.22|0.02|1.2|0|0
1644285300000|2022-02-08 01:55:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644285600000|2022-02-08 02:00:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1644286800000|2022-02-08 02:20:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1644287100000|2022-02-08 02:25:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644287400000|2022-02-08 02:30:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644288000000|2022-02-08 02:40:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1644288300000|2022-02-08 02:45:00|1.22|0.02|1.23|0.03|1.24|0.04|1.22|0.02|0
1644288600000|2022-02-08 02:50:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1644289200000|2022-02-08 03:00:00|1.23|0.03|1.23|0.03|1.23|0.03|1.22|0.02|0
1644289500000|2022-02-08 03:05:00|1.22|0.02|1.22|0.02|1.22|0.02|1.22|0.02|0
1644289800000|2022-02-08 03:10:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644290100000|2022-02-08 03:15:00|1.22|0.02|1.22|0.02|1.23|0.03|1.22|0.02|0
1644290400000|2022-02-08 03:20:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1644290700000|2022-02-08 03:25:00|1.22|0.02|1.24|0.04|1.24|0.04|1.22|0.02|0
1644291000000|2022-02-08 03:30:00|1.23|0.03|1.23|0.03|1.24|0.04|1.23|0.03|0
1644291300000|2022-02-08 03:35:00|1.24|0.04|1.24|0.04|1.25|0.05|1.24|0.04|0
1644291600000|2022-02-08 03:40:00|1.25|0.05|1.23|0.03|1.25|0.05|1.23|0.03|0
1644291900000|2022-02-08 03:45:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644292200000|2022-02-08 03:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644292500000|2022-02-08 03:55:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1644292800000|2022-02-08 04:00:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644293100000|2022-02-08 04:05:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644293400000|2022-02-08 04:10:00|1.22|0.02|1.22|0.02|1.22|0.02|1.21|0.01|0
1644293700000|2022-02-08 04:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644294000000|2022-02-08 04:20:00|1.2|0|1.21|0.01|1.21|0.01|1.2|0|0
1644294300000|2022-02-08 04:25:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1644294900000|2022-02-08 04:35:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644295200000|2022-02-08 04:40:00|1.22|0.02|1.21|0.01|1.22|0.02|1.21|0.01|0
1644295500000|2022-02-08 04:45:00|1.2|0|1.2|0|1.2|0|1.2|0|0
1644304200000|2022-02-08 07:10:00|1.21|0.01|1.22|0.02|1.22|0.02|1.2|0|0
1644304500000|2022-02-08 07:15:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644304800000|2022-02-08 07:20:00|1.22|0.02|1.2|0|1.23|0.03|1.2|0|0
1644306300000|2022-02-08 07:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644306600000|2022-02-08 07:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.21|0.01|0
1644306900000|2022-02-08 07:55:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644307200000|2022-02-08 08:00:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1644307500000|2022-02-08 08:05:00|1.22|0.02|1.21|0.01|1.23|0.03|1.2|0|0
1644307800000|2022-02-08 08:10:00|1.22|0.02|1.25|0.05|1.25|0.05|1.22|0.02|0
1644308100000|2022-02-08 08:15:00|1.24|0.04|1.2|0|1.25|0.05|1.2|0|0
1644308400000|2022-02-08 08:20:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1644308700000|2022-02-08 08:25:00|1.23|0.03|1.25|0.05|1.25|0.05|1.22|0.02|0
1644309000000|2022-02-08 08:30:00|1.26|0.06|1.24|0.04|1.27|0.07|1.23|0.03|0
1644309300000|2022-02-08 08:35:00|1.22|0.02|1.25|0.05|1.27|0.07|1.22|0.02|0
1644309600000|2022-02-08 08:40:00|1.26|0.06|1.22|0.02|1.27|0.07|1.22|0.02|0
1644309900000|2022-02-08 08:45:00|1.23|0.03|1.28|0.08|1.28|0.08|1.22|0.02|0
1644310200000|2022-02-08 08:50:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1644310500000|2022-02-08 08:55:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1644310800000|2022-02-08 09:00:00|1.25|0.05|1.28|0.08|1.28|0.08|1.25|0.05|0
1644311100000|2022-02-08 09:05:00|1.27|0.07|1.28|0.08|1.29|0.09|1.25|0.05|0
1644311400000|2022-02-08 09:10:00|1.29|0.09|1.27|0.07|1.29|0.09|1.26|0.06|0
1644311700000|2022-02-08 09:15:00|1.28|0.08|1.3|0.1|1.31|0.11|1.27|0.07|0
1644312000000|2022-02-08 09:20:00|1.29|0.09|1.3|0.1|1.32|0.12|1.29|0.09|0
1644312300000|2022-02-08 09:25:00|1.31|0.11|1.28|0.08|1.31|0.11|1.28|0.08|0
1644312600000|2022-02-08 09:30:00|1.29|0.09|1.27|0.07|1.29|0.09|1.27|0.07|0
1644312900000|2022-02-08 09:35:00|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1644313800000|2022-02-08 09:50:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644316800000|2022-02-08 10:40:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644317100000|2022-02-08 10:45:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644317400000|2022-02-08 10:50:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644318000000|2022-02-08 11:00:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644321000000|2022-02-08 11:50:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644321300000|2022-02-08 11:55:00|1.2|0|1.22|0.02|1.22|0.02|1.2|0|0
1644321600000|2022-02-08 12:00:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644323700000|2022-02-08 12:35:00|1.24|0.04|1.24|0.04|1.24|0.04|1.22|0.02|0
1644324000000|2022-02-08 12:40:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644325500000|2022-02-08 13:05:00|1.21|0.01|1.22|0.02|1.23|0.03|1.2|0|0
1644325800000|2022-02-08 13:10:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644342000000|2022-02-08 17:40:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644417000000|2022-02-09 14:30:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644417300000|2022-02-09 14:35:00|1.21|0.01|1.24|0.04|1.26|0.06|1.2|0|0
1644417600000|2022-02-09 14:40:00|1.23|0.03|1.3|0.1|1.3|0.1|1.22|0.02|0
1644417900000|2022-02-09 14:45:00|1.31|0.11|1.29|0.09|1.33|0.13|1.26|0.06|0
1644418200000|2022-02-09 14:50:00|1.28|0.08|1.25|0.05|1.29|0.09|1.22|0.02|0
1644418500000|2022-02-09 14:55:00|1.24|0.04|1.25|0.05|1.28|0.08|1.21|0.01|0
1644418800000|2022-02-09 15:00:00|1.23|0.03|1.28|0.08|1.3|0.1|1.23|0.03|0
1644419100000|2022-02-09 15:05:00|1.29|0.09|1.3|0.1|1.33|0.13|1.25|0.05|0
1644419400000|2022-02-09 15:10:00|1.31|0.11|1.26|0.06|1.33|0.13|1.23|0.03|0
1644419700000|2022-02-09 15:15:00|1.27|0.07|1.21|0.01|1.29|0.09|1.21|0.01|0
1644420000000|2022-02-09 15:20:00|1.22|0.02|1.22|0.02|1.26|0.06|1.2|0|0
1644420300000|2022-02-09 15:25:00|1.23|0.03|1.28|0.08|1.31|0.11|1.23|0.03|0
1644420600000|2022-02-09 15:30:00|1.29|0.09|1.36|0.16|1.37|0.17|1.27|0.07|0
1644420900000|2022-02-09 15:35:00|1.35|0.15|1.32|0.12|1.36|0.16|1.32|0.12|0
1644421200000|2022-02-09 15:40:00|1.33|0.13|1.3|0.1|1.36|0.16|1.3|0.1|0
1644421500000|2022-02-09 15:45:00|1.29|0.09|1.31|0.11|1.32|0.12|1.28|0.08|0
1644421800000|2022-02-09 15:50:00|1.33|0.13|1.2|0|1.33|0.13|1.2|0|0
1644422100000|2022-02-09 15:55:00|1.21|0.01|1.23|0.03|1.23|0.03|1.2|0|0
1644422400000|2022-02-09 16:00:00|1.24|0.04|1.23|0.03|1.25|0.05|1.21|0.01|0
1644422700000|2022-02-09 16:05:00|1.22|0.02|1.23|0.03|1.27|0.07|1.2|0|0
1644423000000|2022-02-09 16:10:00|1.24|0.04|1.2|0|1.26|0.06|1.2|0|0
1644423300000|2022-02-09 16:15:00|1.21|0.01|1.23|0.03|1.24|0.04|1.2|0|0
1644423600000|2022-02-09 16:20:00|1.22|0.02|1.24|0.04|1.26|0.06|1.22|0.02|0
1644423900000|2022-02-09 16:25:00|1.25|0.05|1.22|0.02|1.25|0.05|1.22|0.02|0
1644424200000|2022-02-09 16:30:00|1.23|0.03|1.24|0.04|1.24|0.04|1.2|0|0
1644424500000|2022-02-09 16:35:00|1.23|0.03|1.24|0.04|1.25|0.05|1.21|0.01|0
1644424800000|2022-02-09 16:40:00|1.25|0.05|1.21|0.01|1.25|0.05|1.2|0|0
1644425100000|2022-02-09 16:45:00|1.2|0|1.23|0.03|1.24|0.04|1.2|0|0
1644425400000|2022-02-09 16:50:00|1.22|0.02|1.2|0|1.25|0.05|1.2|0|0
1644425700000|2022-02-09 16:55:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644426000000|2022-02-09 17:00:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644426900000|2022-02-09 17:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644427200000|2022-02-09 17:20:00|1.2|0|1.21|0.01|1.22|0.02|1.2|0|0
1644427500000|2022-02-09 17:25:00|1.22|0.02|1.23|0.03|1.23|0.03|1.21|0.01|0
1644427800000|2022-02-09 17:30:00|1.22|0.02|1.2|0|1.24|0.04|1.2|0|0
1644428100000|2022-02-09 17:35:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1644428400000|2022-02-09 17:40:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1644428700000|2022-02-09 17:45:00|1.26|0.06|1.25|0.05|1.26|0.06|1.24|0.04|0
1644429000000|2022-02-09 17:50:00|1.24|0.04|1.24|0.04|1.25|0.05|1.23|0.03|0
1644429300000|2022-02-09 17:55:00|1.25|0.05|1.27|0.07|1.27|0.07|1.24|0.04|0
1644429600000|2022-02-09 18:00:00|1.26|0.06|1.26|0.06|1.29|0.09|1.25|0.05|0
1644429900000|2022-02-09 18:05:00|1.25|0.05|1.24|0.04|1.27|0.07|1.23|0.03|0
1644430200000|2022-02-09 18:10:00|1.25|0.05|1.22|0.02|1.26|0.06|1.21|0.01|0
1644430500000|2022-02-09 18:15:00|1.21|0.01|1.24|0.04|1.25|0.05|1.21|0.01|0
1644430800000|2022-02-09 18:20:00|1.25|0.05|1.24|0.04|1.26|0.06|1.23|0.03|0
1644431100000|2022-02-09 18:25:00|1.23|0.03|1.26|0.06|1.26|0.06|1.23|0.03|0
1644431400000|2022-02-09 18:30:00|1.25|0.05|1.27|0.07|1.28|0.08|1.25|0.05|0
1644431700000|2022-02-09 18:35:00|1.26|0.06|1.24|0.04|1.26|0.06|1.24|0.04|0
1644432000000|2022-02-09 18:40:00|1.23|0.03|1.27|0.07|1.28|0.08|1.23|0.03|0
1644432300000|2022-02-09 18:45:00|1.26|0.06|1.26|0.06|1.28|0.08|1.26|0.06|0
1644432600000|2022-02-09 18:50:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644432900000|2022-02-09 18:55:00|1.28|0.08|1.28|0.08|1.28|0.08|1.26|0.06|0
1644433200000|2022-02-09 19:00:00|1.29|0.09|1.29|0.09|1.31|0.11|1.28|0.08|0
1644433500000|2022-02-09 19:05:00|1.3|0.1|1.34|0.14|1.34|0.14|1.29|0.09|0
1644433800000|2022-02-09 19:10:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1644434100000|2022-02-09 19:15:00|1.33|0.13|1.34|0.14|1.35|0.15|1.33|0.13|0
1644434400000|2022-02-09 19:20:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644434700000|2022-02-09 19:25:00|1.34|0.14|1.35|0.15|1.35|0.15|1.33|0.13|0
1644435000000|2022-02-09 19:30:00|1.34|0.14|1.4|0.2|1.4|0.2|1.33|0.13|0
1644435300000|2022-02-09 19:35:00|1.39|0.19|1.42|0.22|1.42|0.22|1.39|0.19|0
1644435600000|2022-02-09 19:40:00|1.41|0.21|1.4|0.2|1.42|0.22|1.39|0.19|0
1644435900000|2022-02-09 19:45:00|1.41|0.21|1.37|0.17|1.41|0.21|1.36|0.16|0
1644436200000|2022-02-09 19:50:00|1.36|0.16|1.36|0.16|1.39|0.19|1.35|0.15|0
1644436500000|2022-02-09 19:55:00|1.35|0.15|1.31|0.11|1.36|0.16|1.3|0.1|0
1644436800000|2022-02-09 20:00:00|1.3|0.1|1.3|0.1|1.31|0.11|1.25|0.05|0
1644437100000|2022-02-09 20:05:00|1.28|0.08|1.24|0.04|1.28|0.08|1.24|0.04|0
1644437400000|2022-02-09 20:10:00|1.25|0.05|1.24|0.04|1.28|0.08|1.24|0.04|0
1644437700000|2022-02-09 20:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.21|0.01|0
1644438000000|2022-02-09 20:20:00|1.27|0.07|1.29|0.09|1.29|0.09|1.25|0.05|0
1644438300000|2022-02-09 20:25:00|1.28|0.08|1.35|0.15|1.35|0.15|1.25|0.05|0
1644438600000|2022-02-09 20:30:00|1.34|0.14|1.4|0.2|1.4|0.2|1.34|0.14|0
1644438900000|2022-02-09 20:35:00|1.39|0.19|1.39|0.19|1.44|0.24|1.38|0.18|0
1644439200000|2022-02-09 20:40:00|1.38|0.18|1.33|0.13|1.38|0.18|1.28|0.08|0
1644439500000|2022-02-09 20:45:00|1.32|0.12|1.37|0.17|1.38|0.18|1.3|0.1|0
1644439800000|2022-02-09 20:50:00|1.38|0.18|1.37|0.17|1.44|0.24|1.34|0.14|0
1644440100000|2022-02-09 20:55:00|1.35|0.15|1.38|0.18|1.39|0.19|1.32|0.12|0
1644440400000|2022-02-09 21:00:00|1.36|0.16|1.36|0.16|1.38|0.18|1.34|0.14|0
1644440700000|2022-02-09 21:05:00|1.35|0.15|1.39|0.19|1.39|0.19|1.35|0.15|0
1644441000000|2022-02-09 21:10:00|1.38|0.18|1.41|0.21|1.41|0.21|1.38|0.18|0
1644441300000|2022-02-09 21:15:00|1.4|0.2|1.41|0.21|1.41|0.21|1.4|0.2|0
1644441600000|2022-02-09 21:20:00|1.42|0.22|1.46|0.26|1.46|0.26|1.41|0.21|0
1644441900000|2022-02-09 21:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.45|0.25|0
1644442200000|2022-02-09 21:30:00|1.45|0.25|1.45|0.25|1.46|0.26|1.45|0.25|0
1644442500000|2022-02-09 21:35:00|1.44|0.24|1.44|0.24|1.45|0.25|1.44|0.24|0
1644442800000|2022-02-09 21:40:00|1.45|0.25|1.44|0.24|1.45|0.25|1.44|0.24|0
1644443100000|2022-02-09 21:45:00|1.43|0.23|1.41|0.21|1.43|0.23|1.41|0.21|0
1644443400000|2022-02-09 21:50:00|1.42|0.22|1.42|0.22|1.43|0.23|1.42|0.22|0
1644443700000|2022-02-09 21:55:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1644445200000|2022-02-09 22:20:00|1.41|0.21|1.42|0.22|1.42|0.22|1.41|0.21|0
1644445500000|2022-02-09 22:25:00|1.41|0.21|1.41|0.21|1.42|0.22|1.41|0.21|0
1644446100000|2022-02-09 22:35:00|1.42|0.22|1.42|0.22|1.42|0.22|1.42|0.22|0
1644447600000|2022-02-09 23:00:00|1.44|0.24|1.42|0.22|1.44|0.24|1.4|0.2|0
1644447900000|2022-02-09 23:05:00|1.41|0.21|1.42|0.22|1.43|0.23|1.41|0.21|0
1644448200000|2022-02-09 23:10:00|1.41|0.21|1.41|0.21|1.43|0.23|1.41|0.21|0
1644448500000|2022-02-09 23:15:00|1.42|0.22|1.39|0.19|1.42|0.22|1.39|0.19|0
1644448800000|2022-02-09 23:20:00|1.4|0.2|1.4|0.2|1.4|0.2|1.38|0.18|0
1644449100000|2022-02-09 23:25:00|1.41|0.21|1.4|0.2|1.41|0.21|1.4|0.2|0
1644449400000|2022-02-09 23:30:00|1.39|0.19|1.38|0.18|1.39|0.19|1.37|0.17|0
1644449700000|2022-02-09 23:35:00|1.37|0.17|1.39|0.19|1.4|0.2|1.37|0.17|0
1644450000000|2022-02-09 23:40:00|1.4|0.2|1.36|0.16|1.4|0.2|1.36|0.16|0
1644450300000|2022-02-09 23:45:00|1.37|0.17|1.38|0.18|1.38|0.18|1.36|0.16|0
1644450600000|2022-02-09 23:50:00|1.37|0.17|1.36|0.16|1.37|0.17|1.35|0.15|0
1644450900000|2022-02-09 23:55:00|1.37|0.17|1.38|0.18|1.39|0.19|1.37|0.17|0
1644451200000|2022-02-10 00:00:00|1.39|0.19|1.38|0.18|1.39|0.19|1.36|0.16|0
1644451500000|2022-02-10 00:05:00|1.37|0.17|1.36|0.16|1.4|0.2|1.35|0.15|0
1644451800000|2022-02-10 00:10:00|1.37|0.17|1.34|0.14|1.37|0.17|1.34|0.14|0
1644452100000|2022-02-10 00:15:00|1.33|0.13|1.32|0.12|1.35|0.15|1.32|0.12|0
1644452400000|2022-02-10 00:20:00|1.33|0.13|1.35|0.15|1.35|0.15|1.32|0.12|0
1644453000000|2022-02-10 00:30:00|1.36|0.16|1.35|0.15|1.37|0.17|1.34|0.14|0
1644453300000|2022-02-10 00:35:00|1.34|0.14|1.34|0.14|1.36|0.16|1.34|0.14|0
1644453600000|2022-02-10 00:40:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644453900000|2022-02-10 00:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1644454200000|2022-02-10 00:50:00|1.31|0.11|1.3|0.1|1.32|0.12|1.3|0.1|0
1644454500000|2022-02-10 00:55:00|1.31|0.11|1.29|0.09|1.31|0.11|1.29|0.09|0
1644454800000|2022-02-10 01:00:00|1.3|0.1|1.29|0.09|1.3|0.1|1.28|0.08|0
1644455100000|2022-02-10 01:05:00|1.28|0.08|1.29|0.09|1.3|0.1|1.28|0.08|0
1644455400000|2022-02-10 01:10:00|1.28|0.08|1.28|0.08|1.29|0.09|1.27|0.07|0
1644455700000|2022-02-10 01:15:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1644456000000|2022-02-10 01:20:00|1.27|0.07|1.27|0.07|1.28|0.08|1.26|0.06|0
1644456300000|2022-02-10 01:25:00|1.28|0.08|1.2|0|1.28|0.08|1.2|0|0
1644469200000|2022-02-10 05:00:00|1.22|0.02|1.26|0.06|1.26|0.06|1.22|0.02|0
1644469500000|2022-02-10 05:05:00|1.25|0.05|1.25|0.05|1.26|0.06|1.25|0.05|0
1644469800000|2022-02-10 05:10:00|1.26|0.06|1.26|0.06|1.26|0.06|1.25|0.05|0
1644470100000|2022-02-10 05:15:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1644470400000|2022-02-10 05:20:00|1.25|0.05|1.26|0.06|1.26|0.06|1.25|0.05|0
1644470700000|2022-02-10 05:25:00|1.25|0.05|1.25|0.05|1.26|0.06|1.24|0.04|0
1644471000000|2022-02-10 05:30:00|1.24|0.04|1.24|0.04|1.24|0.04|1.24|0.04|0
1644471600000|2022-02-10 05:40:00|1.23|0.03|1.24|0.04|1.24|0.04|1.22|0.02|0
1644472200000|2022-02-10 05:50:00|1.23|0.03|1.23|0.03|1.23|0.03|1.23|0.03|0
1644472500000|2022-02-10 05:55:00|1.24|0.04|1.28|0.08|1.28|0.08|1.24|0.04|0
1644472800000|2022-02-10 06:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.28|0.08|0
1644473100000|2022-02-10 06:05:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644473400000|2022-02-10 06:10:00|1.29|0.09|1.31|0.11|1.31|0.11|1.29|0.09|0
1644473700000|2022-02-10 06:15:00|1.3|0.1|1.3|0.1|1.31|0.11|1.29|0.09|0
1644474000000|2022-02-10 06:20:00|1.29|0.09|1.32|0.12|1.32|0.12|1.29|0.09|0
1644474300000|2022-02-10 06:25:00|1.31|0.11|1.31|0.11|1.32|0.12|1.31|0.11|0
1644474600000|2022-02-10 06:30:00|1.32|0.12|1.31|0.11|1.32|0.12|1.31|0.11|0
1644474900000|2022-02-10 06:35:00|1.32|0.12|1.37|0.17|1.37|0.17|1.31|0.11|0
1644475200000|2022-02-10 06:40:00|1.36|0.16|1.37|0.17|1.38|0.18|1.36|0.16|0
1644475500000|2022-02-10 06:45:00|1.36|0.16|1.36|0.16|1.37|0.17|1.36|0.16|0
1644475800000|2022-02-10 06:50:00|1.35|0.15|1.34|0.14|1.35|0.15|1.34|0.14|0
1644476100000|2022-02-10 06:55:00|1.33|0.13|1.35|0.15|1.35|0.15|1.33|0.13|0
1644476400000|2022-02-10 07:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.31|0.11|0
1644476700000|2022-02-10 07:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.31|0.11|0
1644477000000|2022-02-10 07:10:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644477300000|2022-02-10 07:15:00|1.32|0.12|1.32|0.12|1.33|0.13|1.31|0.11|0
1644477600000|2022-02-10 07:20:00|1.33|0.13|1.33|0.13|1.33|0.13|1.32|0.12|0
1644477900000|2022-02-10 07:25:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644478200000|2022-02-10 07:30:00|1.32|0.12|1.34|0.14|1.34|0.14|1.32|0.12|0
1644478500000|2022-02-10 07:35:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644478800000|2022-02-10 07:40:00|1.32|0.12|1.33|0.13|1.33|0.13|1.32|0.12|0
1644479100000|2022-02-10 07:45:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1644479400000|2022-02-10 07:50:00|1.35|0.15|1.35|0.15|1.36|0.16|1.35|0.15|0
1644479700000|2022-02-10 07:55:00|1.36|0.16|1.38|0.18|1.38|0.18|1.35|0.15|0
1644480000000|2022-02-10 08:00:00|1.37|0.17|1.37|0.17|1.41|0.21|1.36|0.16|0
1644480300000|2022-02-10 08:05:00|1.38|0.18|1.35|0.15|1.38|0.18|1.35|0.15|0
1644480600000|2022-02-10 08:10:00|1.36|0.16|1.41|0.21|1.41|0.21|1.36|0.16|0
1644480900000|2022-02-10 08:15:00|1.4|0.2|1.34|0.14|1.4|0.2|1.34|0.14|0
1644481200000|2022-02-10 08:20:00|1.33|0.13|1.35|0.15|1.36|0.16|1.3|0.1|0
1644481500000|2022-02-10 08:25:00|1.34|0.14|1.31|0.11|1.34|0.14|1.3|0.1|0
1644481800000|2022-02-10 08:30:00|1.32|0.12|1.3|0.1|1.33|0.13|1.3|0.1|0
1644482100000|2022-02-10 08:35:00|1.31|0.11|1.31|0.11|1.33|0.13|1.29|0.09|0
1644482400000|2022-02-10 08:40:00|1.32|0.12|1.27|0.07|1.32|0.12|1.25|0.05|0
1644482700000|2022-02-10 08:45:00|1.26|0.06|1.27|0.07|1.28|0.08|1.25|0.05|0
1644483000000|2022-02-10 08:50:00|1.28|0.08|1.26|0.06|1.28|0.08|1.26|0.06|0
1644483300000|2022-02-10 08:55:00|1.27|0.07|1.25|0.05|1.28|0.08|1.24|0.04|0
1644483600000|2022-02-10 09:00:00|1.26|0.06|1.32|0.12|1.42|0.22|1.23|0.03|0
1644483900000|2022-02-10 09:05:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1644484200000|2022-02-10 09:10:00|1.33|0.13|1.34|0.14|1.35|0.15|1.32|0.12|0
1644484500000|2022-02-10 09:15:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644484800000|2022-02-10 09:20:00|1.32|0.12|1.32|0.12|1.34|0.14|1.31|0.11|0
1644485100000|2022-02-10 09:25:00|1.31|0.11|1.35|0.15|1.35|0.15|1.31|0.11|0
1644485400000|2022-02-10 09:30:00|1.34|0.14|1.35|0.15|1.36|0.16|1.34|0.14|0
1644485700000|2022-02-10 09:35:00|1.36|0.16|1.33|0.13|1.37|0.17|1.33|0.13|0
1644486000000|2022-02-10 09:40:00|1.34|0.14|1.34|0.14|1.34|0.14|1.33|0.13|0
1644486300000|2022-02-10 09:45:00|1.33|0.13|1.32|0.12|1.34|0.14|1.31|0.11|0
1644486600000|2022-02-10 09:50:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644486900000|2022-02-10 09:55:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1644487200000|2022-02-10 10:00:00|1.34|0.14|1.32|0.12|1.34|0.14|1.3|0.1|0
1644487500000|2022-02-10 10:05:00|1.31|0.11|1.32|0.12|1.32|0.12|1.29|0.09|0
1644487800000|2022-02-10 10:10:00|1.33|0.13|1.33|0.13|1.34|0.14|1.31|0.11|0
1644488100000|2022-02-10 10:15:00|1.34|0.14|1.34|0.14|1.35|0.15|1.33|0.13|0
1644488400000|2022-02-10 10:20:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1644488700000|2022-02-10 10:25:00|1.33|0.13|1.33|0.13|1.34|0.14|1.32|0.12|0
1644489000000|2022-02-10 10:30:00|1.34|0.14|1.33|0.13|1.35|0.15|1.33|0.13|0
1644489300000|2022-02-10 10:35:00|1.34|0.14|1.36|0.16|1.36|0.16|1.33|0.13|0
1644489600000|2022-02-10 10:40:00|1.35|0.15|1.36|0.16|1.37|0.17|1.35|0.15|0
1644489900000|2022-02-10 10:45:00|1.35|0.15|1.37|0.17|1.37|0.17|1.35|0.15|0
1644490200000|2022-02-10 10:50:00|1.38|0.18|1.38|0.18|1.39|0.19|1.38|0.18|0
1644490500000|2022-02-10 10:55:00|1.37|0.17|1.38|0.18|1.38|0.18|1.37|0.17|0
1644490800000|2022-02-10 11:00:00|1.39|0.19|1.39|0.19|1.4|0.2|1.38|0.18|0
1644491100000|2022-02-10 11:05:00|1.38|0.18|1.37|0.17|1.39|0.19|1.36|0.16|0
1644491400000|2022-02-10 11:10:00|1.38|0.18|1.39|0.19|1.4|0.2|1.38|0.18|0
1644491700000|2022-02-10 11:15:00|1.38|0.18|1.54|0.34|1.56|0.36|1.38|0.18|0
1644492000000|2022-02-10 11:20:00|1.55|0.35|1.55|0.35|1.56|0.36|1.54|0.34|0
1644492300000|2022-02-10 11:25:00|1.56|0.36|1.54|0.34|1.56|0.36|1.54|0.34|0
1644492600000|2022-02-10 11:30:00|1.55|0.35|1.54|0.34|1.55|0.35|1.53|0.33|0
1644492900000|2022-02-10 11:35:00|1.53|0.33|1.54|0.34|1.56|0.36|1.53|0.33|0
1644493200000|2022-02-10 11:40:00|1.53|0.33|1.52|0.32|1.54|0.34|1.52|0.32|0
1644493500000|2022-02-10 11:45:00|1.51|0.31|1.51|0.31|1.53|0.33|1.5|0.3|0
1644493800000|2022-02-10 11:50:00|1.52|0.32|1.51|0.31|1.52|0.32|1.49|0.29|0
1644494100000|2022-02-10 11:55:00|1.5|0.3|1.51|0.31|1.51|0.31|1.49|0.29|0
1644494400000|2022-02-10 12:00:00|1.5|0.3|1.53|0.33|1.54|0.34|1.5|0.3|0
1644494700000|2022-02-10 12:05:00|1.54|0.34|1.56|0.36|1.56|0.36|1.53|0.33|0
1644495000000|2022-02-10 12:10:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1644495300000|2022-02-10 12:15:00|1.59|0.39|1.58|0.38|1.6|0.4|1.57|0.37|0
1644495600000|2022-02-10 12:20:00|1.6|0.4|1.6|0.4|1.61|0.41|1.59|0.39|0
1644495900000|2022-02-10 12:25:00|1.59|0.39|1.58|0.38|1.59|0.39|1.57|0.37|0
1644496200000|2022-02-10 12:30:00|1.57|0.37|1.58|0.38|1.58|0.38|1.56|0.36|0
1644496500000|2022-02-10 12:35:00|1.57|0.37|1.58|0.38|1.59|0.39|1.57|0.37|0
1644496800000|2022-02-10 12:40:00|1.57|0.37|1.56|0.36|1.58|0.38|1.56|0.36|0
1644497100000|2022-02-10 12:45:00|1.57|0.37|1.53|0.33|1.59|0.39|1.53|0.33|0
1644497400000|2022-02-10 12:50:00|1.54|0.34|1.54|0.34|1.55|0.35|1.53|0.33|0
1644497700000|2022-02-10 12:55:00|1.55|0.35|1.54|0.34|1.56|0.36|1.52|0.32|0
1644498000000|2022-02-10 13:00:00|1.55|0.35|1.58|0.38|1.58|0.38|1.54|0.34|0
1644498300000|2022-02-10 13:05:00|1.59|0.39|1.65|0.45|1.65|0.45|1.59|0.39|0
1644498600000|2022-02-10 13:10:00|1.64|0.44|1.59|0.39|1.65|0.45|1.59|0.39|0
1644498900000|2022-02-10 13:15:00|1.58|0.38|1.57|0.37|1.6|0.4|1.57|0.37|0
1644499200000|2022-02-10 13:20:00|1.58|0.38|1.55|0.35|1.58|0.38|1.53|0.33|0
1644499500000|2022-02-10 13:25:00|1.56|0.36|1.55|0.35|1.56|0.36|1.53|0.33|0
1644499800000|2022-02-10 13:30:00|1.56|0.36|1.2|0|1.56|0.36|1.2|0|0
1644500400000|2022-02-10 13:40:00|1.21|0.01|1.25|0.05|1.33|0.13|1.21|0.01|0
1644500700000|2022-02-10 13:45:00|1.23|0.03|1.2|0|1.26|0.06|1.2|0|0
1644501000000|2022-02-10 13:50:00|1.21|0.01|1.2|0|1.23|0.03|1.2|0|0
1644501300000|2022-02-10 13:55:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644502200000|2022-02-10 14:10:00|1.21|0.01|1.22|0.02|1.27|0.07|1.2|0|0
1644502500000|2022-02-10 14:15:00|1.23|0.03|1.26|0.06|1.27|0.07|1.22|0.02|0
1644502800000|2022-02-10 14:20:00|1.25|0.05|1.25|0.05|1.27|0.07|1.22|0.02|0
1644503100000|2022-02-10 14:25:00|1.26|0.06|1.24|0.04|1.28|0.08|1.22|0.02|0
1644503400000|2022-02-10 14:30:00|1.25|0.05|1.34|0.14|1.37|0.17|1.25|0.05|0
1644503700000|2022-02-10 14:35:00|1.35|0.15|1.36|0.16|1.47|0.27|1.32|0.12|0
1644504000000|2022-02-10 14:40:00|1.37|0.17|1.42|0.22|1.47|0.27|1.37|0.17|0
1644504300000|2022-02-10 14:45:00|1.44|0.24|1.42|0.22|1.46|0.26|1.38|0.18|0
1644504600000|2022-02-10 14:50:00|1.43|0.23|1.3|0.1|1.61|0.41|1.29|0.09|0
1644504900000|2022-02-10 14:55:00|1.31|0.11|1.3|0.1|1.35|0.15|1.29|0.09|0
1644505200000|2022-02-10 15:00:00|1.31|0.11|1.4|0.2|1.49|0.29|1.29|0.09|0
1644505500000|2022-02-10 15:05:00|1.39|0.19|1.34|0.14|1.39|0.19|1.23|0.03|0
1644505800000|2022-02-10 15:10:00|1.35|0.15|1.28|0.08|1.37|0.17|1.27|0.07|0
1644506100000|2022-02-10 15:15:00|1.27|0.07|1.27|0.07|1.31|0.11|1.24|0.04|0
1644506400000|2022-02-10 15:20:00|1.26|0.06|1.27|0.07|1.31|0.11|1.23|0.03|0
1644506700000|2022-02-10 15:25:00|1.26|0.06|1.3|0.1|1.31|0.11|1.25|0.05|0
1644507000000|2022-02-10 15:30:00|1.31|0.11|1.36|0.16|1.41|0.21|1.28|0.08|0
1644507300000|2022-02-10 15:35:00|1.37|0.17|1.53|0.33|1.53|0.33|1.34|0.14|0
1644507600000|2022-02-10 15:40:00|1.51|0.31|1.43|0.23|1.61|0.41|1.39|0.19|0
1644507900000|2022-02-10 15:45:00|1.42|0.22|1.46|0.26|1.46|0.26|1.34|0.14|0
1644508200000|2022-02-10 15:50:00|1.45|0.25|1.26|0.06|1.45|0.25|1.25|0.05|0
1644508500000|2022-02-10 15:55:00|1.25|0.05|1.23|0.03|1.27|0.07|1.2|0|0
1644508800000|2022-02-10 16:00:00|1.22|0.02|1.44|0.24|1.46|0.26|1.2|0|0
1644509100000|2022-02-10 16:05:00|1.43|0.23|1.46|0.26|1.5|0.3|1.4|0.2|0
1644509400000|2022-02-10 16:10:00|1.47|0.27|1.31|0.11|1.47|0.27|1.3|0.1|0
1644509700000|2022-02-10 16:15:00|1.32|0.12|1.3|0.1|1.37|0.17|1.28|0.08|0
1644510000000|2022-02-10 16:20:00|1.31|0.11|1.45|0.25|1.45|0.25|1.27|0.07|0
1644510300000|2022-02-10 16:25:00|1.44|0.24|1.44|0.24|1.47|0.27|1.4|0.2|0
1644510600000|2022-02-10 16:30:00|1.43|0.23|1.41|0.21|1.43|0.23|1.32|0.12|0
1644510900000|2022-02-10 16:35:00|1.42|0.22|1.44|0.24|1.46|0.26|1.41|0.21|0
1644511200000|2022-02-10 16:40:00|1.43|0.23|1.55|0.35|1.55|0.35|1.43|0.23|0
1644511500000|2022-02-10 16:45:00|1.54|0.34|1.43|0.23|1.69|0.49|1.42|0.22|0
1644511800000|2022-02-10 16:50:00|1.42|0.22|1.41|0.21|1.45|0.25|1.4|0.2|0
1644512100000|2022-02-10 16:55:00|1.42|0.22|1.46|0.26|1.47|0.27|1.41|0.21|0
1644512400000|2022-02-10 17:00:00|1.47|0.27|1.35|0.15|1.47|0.27|1.33|0.13|0
1644512700000|2022-02-10 17:05:00|1.36|0.16|1.36|0.16|1.39|0.19|1.33|0.13|0
1644513000000|2022-02-10 17:10:00|1.37|0.17|1.38|0.18|1.39|0.19|1.36|0.16|0
1644513300000|2022-02-10 17:15:00|1.37|0.17|1.4|0.2|1.42|0.22|1.33|0.13|0
1644513600000|2022-02-10 17:20:00|1.39|0.19|1.41|0.21|1.44|0.24|1.39|0.19|0
1644513900000|2022-02-10 17:25:00|1.4|0.2|1.4|0.2|1.42|0.22|1.39|0.19|0
1644514200000|2022-02-10 17:30:00|1.41|0.21|1.33|0.13|1.45|0.25|1.32|0.12|0
1644514500000|2022-02-10 17:35:00|1.34|0.14|1.39|0.19|1.4|0.2|1.34|0.14|0
1644514800000|2022-02-10 17:40:00|1.38|0.18|1.37|0.17|1.41|0.21|1.35|0.15|0
1644515100000|2022-02-10 17:45:00|1.38|0.18|1.2|0|1.39|0.19|1.2|0|0
1644515400000|2022-02-10 17:50:00|1.21|0.01|1.46|0.26|1.5|0.3|1.21|0.01|0
1644515700000|2022-02-10 17:55:00|1.45|0.25|1.52|0.32|1.66|0.46|1.42|0.22|0
1644516000000|2022-02-10 18:00:00|1.51|0.31|1.43|0.23|1.52|0.32|1.32|0.12|0
1644516300000|2022-02-10 18:05:00|1.4|0.2|1.41|0.21|1.46|0.26|1.37|0.17|0
1644516600000|2022-02-10 18:10:00|1.42|0.22|1.38|0.18|1.44|0.24|1.36|0.16|0
1644516900000|2022-02-10 18:15:00|1.37|0.17|1.21|0.01|1.37|0.17|1.21|0.01|0
1644517200000|2022-02-10 18:20:00|1.23|0.03|1.58|0.38|1.58|0.38|1.22|0.02|0
1644517500000|2022-02-10 18:25:00|1.57|0.37|1.44|0.24|1.59|0.39|1.44|0.24|0
1644517800000|2022-02-10 18:30:00|1.45|0.25|1.62|0.42|1.62|0.42|1.38|0.18|0
1644518100000|2022-02-10 18:35:00|1.63|0.43|1.75|0.55|1.75|0.55|1.6|0.4|0
1644518400000|2022-02-10 18:40:00|1.74|0.54|1.82|0.62|1.83|0.63|1.73|0.53|0
1644518700000|2022-02-10 18:45:00|1.8|0.6|1.73|0.53|1.84|0.64|1.71|0.51|0
1644519000000|2022-02-10 18:50:00|1.75|0.55|1.72|0.52|1.77|0.57|1.69|0.49|0
1644519300000|2022-02-10 18:55:00|1.71|0.51|1.81|0.61|1.82|0.62|1.67|0.47|0
1644519600000|2022-02-10 19:00:00|1.84|0.64|1.69|0.49|1.87|0.67|1.69|0.49|0
1644519900000|2022-02-10 19:05:00|1.7|0.5|1.68|0.48|1.71|0.51|1.61|0.41|0
1644520200000|2022-02-10 19:10:00|1.7|0.5|1.6|0.4|1.7|0.5|1.58|0.38|0
1644520500000|2022-02-10 19:15:00|1.58|0.38|1.74|0.54|1.74|0.54|1.48|0.28|0
1644520800000|2022-02-10 19:20:00|1.75|0.55|1.67|0.47|1.83|0.63|1.65|0.45|0
1644521100000|2022-02-10 19:25:00|1.65|0.45|1.73|0.53|1.78|0.58|1.65|0.45|0
1644521400000|2022-02-10 19:30:00|1.72|0.52|1.74|0.54|1.79|0.59|1.69|0.49|0
1644521700000|2022-02-10 19:35:00|1.75|0.55|1.76|0.56|1.86|0.66|1.7|0.5|0
1644522000000|2022-02-10 19:40:00|1.77|0.57|1.74|0.54|1.87|0.67|1.73|0.53|0
1644522300000|2022-02-10 19:45:00|1.75|0.55|1.66|0.46|1.84|0.64|1.66|0.46|0
1644522600000|2022-02-10 19:50:00|1.69|0.49|1.58|0.38|1.71|0.51|1.56|0.36|0
1644522900000|2022-02-10 19:55:00|1.59|0.39|1.58|0.38|1.64|0.44|1.54|0.34|0
1644523200000|2022-02-10 20:00:00|1.59|0.39|1.6|0.4|1.62|0.42|1.5|0.3|0
1644523500000|2022-02-10 20:05:00|1.61|0.41|1.69|0.49|1.7|0.5|1.58|0.38|0
1644523800000|2022-02-10 20:10:00|1.71|0.51|1.7|0.5|1.76|0.56|1.66|0.46|0
1644524100000|2022-02-10 20:15:00|1.68|0.48|1.62|0.42|1.78|0.58|1.61|0.41|0
1644524400000|2022-02-10 20:20:00|1.63|0.43|1.64|0.44|1.68|0.48|1.55|0.35|0
1644524700000|2022-02-10 20:25:00|1.65|0.45|1.69|0.49|1.79|0.59|1.62|0.42|0
1644525000000|2022-02-10 20:30:00|1.68|0.48|1.53|0.33|1.68|0.48|1.53|0.33|0
1644525300000|2022-02-10 20:35:00|1.52|0.32|1.84|0.64|1.89|0.69|1.52|0.32|0
1644525600000|2022-02-10 20:40:00|1.85|0.65|1.75|0.55|1.88|0.68|1.71|0.51|0
1644525900000|2022-02-10 20:45:00|1.74|0.54|1.66|0.46|1.75|0.55|1.6|0.4|0
1644526200000|2022-02-10 20:50:00|1.65|0.45|1.74|0.54|1.83|0.63|1.59|0.39|0
1644526500000|2022-02-10 20:55:00|1.75|0.55|1.59|0.39|1.99|0.79|1.58|0.38|0
1644526800000|2022-02-10 21:00:00|1.61|0.41|1.57|0.37|1.62|0.42|1.54|0.34|0
1644527100000|2022-02-10 21:05:00|1.58|0.38|1.5|0.3|1.62|0.42|1.48|0.28|0
1644527400000|2022-02-10 21:10:00|1.49|0.29|1.46|0.26|1.49|0.29|1.43|0.23|0
1644527700000|2022-02-10 21:15:00|1.45|0.25|1.41|0.21|1.45|0.25|1.4|0.2|0
1644528000000|2022-02-10 21:20:00|1.4|0.2|1.38|0.18|1.4|0.2|1.37|0.17|0
1644528300000|2022-02-10 21:25:00|1.37|0.17|1.42|0.22|1.42|0.22|1.37|0.17|0
1644528600000|2022-02-10 21:30:00|1.43|0.23|1.42|0.22|1.45|0.25|1.41|0.21|0
1644528900000|2022-02-10 21:35:00|1.43|0.23|1.43|0.23|1.45|0.25|1.42|0.22|0
1644529200000|2022-02-10 21:40:00|1.44|0.24|1.41|0.21|1.44|0.24|1.4|0.2|0
1644529500000|2022-02-10 21:45:00|1.42|0.22|1.44|0.24|1.44|0.24|1.4|0.2|0
1644529800000|2022-02-10 21:50:00|1.43|0.23|1.46|0.26|1.46|0.26|1.43|0.23|0
1644530100000|2022-02-10 21:55:00|1.47|0.27|1.48|0.28|1.49|0.29|1.46|0.26|0
1644530400000|2022-02-10 22:00:00|1.46|0.26|1.48|0.28|1.48|0.28|1.46|0.26|0
1644530700000|2022-02-10 22:05:00|1.47|0.27|1.47|0.27|1.48|0.28|1.47|0.27|0
1644531600000|2022-02-10 22:20:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644531900000|2022-02-10 22:25:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644532200000|2022-02-10 22:30:00|1.47|0.27|1.46|0.26|1.47|0.27|1.46|0.26|0
1644532500000|2022-02-10 22:35:00|1.47|0.27|1.47|0.27|1.47|0.27|1.47|0.27|0
1644533100000|2022-02-10 22:45:00|1.46|0.26|1.47|0.27|1.47|0.27|1.46|0.26|0
1644533700000|2022-02-10 22:55:00|1.46|0.26|1.46|0.26|1.47|0.27|1.46|0.26|0
1644534000000|2022-02-10 23:00:00|1.47|0.27|1.45|0.25|1.49|0.29|1.42|0.22|0
1644534300000|2022-02-10 23:05:00|1.46|0.26|1.43|0.23|1.48|0.28|1.43|0.23|0
1644534600000|2022-02-10 23:10:00|1.44|0.24|1.48|0.28|1.48|0.28|1.44|0.24|0
1644534900000|2022-02-10 23:15:00|1.47|0.27|1.51|0.31|1.51|0.31|1.47|0.27|0
1644535200000|2022-02-10 23:20:00|1.5|0.3|1.48|0.28|1.5|0.3|1.47|0.27|0
1644535500000|2022-02-10 23:25:00|1.47|0.27|1.43|0.23|1.48|0.28|1.42|0.22|0
1644535800000|2022-02-10 23:30:00|1.42|0.22|1.39|0.19|1.43|0.23|1.38|0.18|0
1644536100000|2022-02-10 23:35:00|1.4|0.2|1.4|0.2|1.4|0.2|1.37|0.17|0
1644536400000|2022-02-10 23:40:00|1.39|0.19|1.38|0.18|1.4|0.2|1.36|0.16|0
1644536700000|2022-02-10 23:45:00|1.39|0.19|1.4|0.2|1.4|0.2|1.38|0.18|0
1644537000000|2022-02-10 23:50:00|1.41|0.21|1.38|0.18|1.41|0.21|1.38|0.18|0
1644537300000|2022-02-10 23:55:00|1.37|0.17|1.36|0.16|1.37|0.17|1.34|0.14|0
1644537600000|2022-02-11 00:00:00|1.35|0.15|1.32|0.12|1.37|0.17|1.32|0.12|0
1644537900000|2022-02-11 00:05:00|1.33|0.13|1.36|0.16|1.36|0.16|1.32|0.12|0
1644538200000|2022-02-11 00:10:00|1.35|0.15|1.33|0.13|1.36|0.16|1.33|0.13|0
1644538500000|2022-02-11 00:15:00|1.32|0.12|1.3|0.1|1.33|0.13|1.29|0.09|0
1644538800000|2022-02-11 00:20:00|1.31|0.11|1.26|0.06|1.31|0.11|1.25|0.05|0
1644539100000|2022-02-11 00:25:00|1.27|0.07|1.26|0.06|1.27|0.07|1.26|0.06|0
1644539400000|2022-02-11 00:30:00|1.27|0.07|1.28|0.08|1.28|0.08|1.26|0.06|0
1644539700000|2022-02-11 00:35:00|1.29|0.09|1.28|0.08|1.29|0.09|1.28|0.08|0
1644540000000|2022-02-11 00:40:00|1.27|0.07|1.27|0.07|1.3|0.1|1.27|0.07|0
1644540300000|2022-02-11 00:45:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1644540600000|2022-02-11 00:50:00|1.29|0.09|1.27|0.07|1.3|0.1|1.27|0.07|0
1644540900000|2022-02-11 00:55:00|1.28|0.08|1.3|0.1|1.3|0.1|1.27|0.07|0
1644541200000|2022-02-11 01:00:00|1.29|0.09|1.3|0.1|1.3|0.1|1.27|0.07|0
1644541500000|2022-02-11 01:05:00|1.29|0.09|1.26|0.06|1.29|0.09|1.26|0.06|0
1644541800000|2022-02-11 01:10:00|1.25|0.05|1.26|0.06|1.26|0.06|1.24|0.04|0
1644542100000|2022-02-11 01:15:00|1.27|0.07|1.32|0.12|1.34|0.14|1.27|0.07|0
1644542400000|2022-02-11 01:20:00|1.33|0.13|1.32|0.12|1.34|0.14|1.32|0.12|0
1644542700000|2022-02-11 01:25:00|1.33|0.13|1.2|0|1.34|0.14|1.2|0|0
1644568800000|2022-02-11 08:40:00|1.21|0.01|1.21|0.01|1.21|0.01|1.21|0.01|0
1644569100000|2022-02-11 08:45:00|1.2|0|1.25|0.05|1.28|0.08|1.2|0|0
1644569400000|2022-02-11 08:50:00|1.26|0.06|1.25|0.05|1.29|0.09|1.25|0.05|0
1644569700000|2022-02-11 08:55:00|1.26|0.06|1.22|0.02|1.28|0.08|1.21|0.01|0
1644570000000|2022-02-11 09:00:00|1.23|0.03|1.25|0.05|1.26|0.06|1.21|0.01|0
1644570300000|2022-02-11 09:05:00|1.24|0.04|1.28|0.08|1.28|0.08|1.23|0.03|0
1644570600000|2022-02-11 09:10:00|1.29|0.09|1.28|0.08|1.29|0.09|1.25|0.05|0
1644570900000|2022-02-11 09:15:00|1.29|0.09|1.27|0.07|1.31|0.11|1.22|0.02|0
1644571200000|2022-02-11 09:20:00|1.26|0.06|1.23|0.03|1.26|0.06|1.23|0.03|0
1644571500000|2022-02-11 09:25:00|1.24|0.04|1.23|0.03|1.24|0.04|1.22|0.02|0
1644571800000|2022-02-11 09:30:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644572100000|2022-02-11 09:35:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1644576000000|2022-02-11 10:40:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644576300000|2022-02-11 10:45:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644576600000|2022-02-11 10:50:00|1.21|0.01|1.21|0.01|1.22|0.02|1.2|0|0
1644576900000|2022-02-11 10:55:00|1.22|0.02|1.22|0.02|1.23|0.03|1.21|0.01|0
1644577200000|2022-02-11 11:00:00|1.21|0.01|1.2|0|1.22|0.02|1.2|0|0
1644581400000|2022-02-11 12:10:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1644581700000|2022-02-11 12:15:00|1.26|0.06|1.24|0.04|1.27|0.07|1.24|0.04|0
1644582000000|2022-02-11 12:20:00|1.25|0.05|1.26|0.06|1.28|0.08|1.25|0.05|0
1644582300000|2022-02-11 12:25:00|1.27|0.07|1.34|0.14|1.34|0.14|1.26|0.06|0
1644582600000|2022-02-11 12:30:00|1.33|0.13|1.2|0|1.36|0.16|1.2|0|0
1644584100000|2022-02-11 12:55:00|1.27|0.07|1.2|0|1.27|0.07|1.2|0|0
1644585300000|2022-02-11 13:15:00|1.21|0.01|1.21|0.01|1.21|0.01|1.2|0|0
1644585600000|2022-02-11 13:20:00|1.2|0|1.21|0.01|1.23|0.03|1.2|0|0
1644585900000|2022-02-11 13:25:00|1.2|0|1.2|0|1.21|0.01|1.2|0|0
1644586200000|2022-02-11 13:30:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644605100000|2022-02-11 18:45:00|1.24|0.04|1.24|0.04|1.26|0.06|1.2|0|0
1644605400000|2022-02-11 18:50:00|1.25|0.05|1.23|0.03|1.42|0.22|1.2|0|0
1644605700000|2022-02-11 18:55:00|1.22|0.02|1.2|0|1.22|0.02|1.2|0|0
1644606000000|2022-02-11 19:00:00|1.28|0.08|1.35|0.15|1.35|0.15|1.25|0.05|0
1644606300000|2022-02-11 19:05:00|1.37|0.17|1.36|0.16|1.45|0.25|1.27|0.07|0
1644606600000|2022-02-11 19:10:00|1.37|0.17|1.42|0.22|1.44|0.24|1.32|0.12|0
1644606900000|2022-02-11 19:15:00|1.43|0.23|1.54|0.34|1.6|0.4|1.42|0.22|0
1644607200000|2022-02-11 19:20:00|1.51|0.31|1.28|0.08|1.56|0.36|1.28|0.08|0
1644607500000|2022-02-11 19:25:00|1.27|0.07|1.26|0.06|1.37|0.17|1.2|0|0
1644607800000|2022-02-11 19:30:00|1.25|0.05|1.4|0.2|1.44|0.24|1.24|0.04|0
1644608100000|2022-02-11 19:35:00|1.41|0.21|1.33|0.13|1.41|0.21|1.32|0.12|0
1644608400000|2022-02-11 19:40:00|1.34|0.14|1.25|0.05|1.35|0.15|1.25|0.05|0
1644608700000|2022-02-11 19:45:00|1.26|0.06|1.21|0.01|1.28|0.08|1.2|0|0
1644609000000|2022-02-11 19:50:00|1.2|0|1.61|0.41|1.61|0.41|1.2|0|0
1644609300000|2022-02-11 19:55:00|1.62|0.42|1.35|0.15|1.66|0.46|1.31|0.11|0
1644609600000|2022-02-11 20:00:00|1.34|0.14|1.5|0.3|1.54|0.34|1.33|0.13|0
1644609900000|2022-02-11 20:05:00|1.49|0.29|1.2|0|1.52|0.32|1.2|0|0
1644827700000|2022-02-14 08:35:00|1.23|0.03|1.2|0|1.28|0.08|1.2|0|0
1644828000000|2022-02-14 08:40:00|1.21|0.01|1.25|0.05|1.25|0.05|1.2|0|0
1644828300000|2022-02-14 08:45:00|1.26|0.06|1.2|0|1.27|0.07|1.2|0|0
1644828600000|2022-02-14 08:50:00|1.21|0.01|1.2|0|1.24|0.04|1.2|0|0
1644828900000|2022-02-14 08:55:00|1.36|0.16|1.35|0.15|1.36|0.16|1.35|0.15|0
1644829200000|2022-02-14 09:00:00|1.36|0.16|1.2|0|1.62|0.42|1.2|0|0
1644912600000|2022-02-15 08:10:00|1.21|0.01|1.2|0|1.21|0.01|1.2|0|0
1644912900000|2022-02-15 08:15:00|1.21|0.01|1.23|0.03|1.24|0.04|1.21|0.01|0
1644913200000|2022-02-15 08:20:00|1.24|0.04|1.2|0|1.24|0.04|1.2|0|0
1644913800000|2022-02-15 08:30:00|1.21|0.01|1.22|0.02|1.22|0.02|1.21|0.01|0
1644914100000|2022-02-15 08:35:00|1.23|0.03|1.2|0|1.23|0.03|1.2|0|0
1645198800000|2022-02-18 15:40:00|1||1||1||1||0
1645517100000|2022-02-22 08:05:00|1||1||1||1||0
1645564500000|2022-02-22 21:15:00|1.2||1.2||1.2||1.2||0
1645603500000|2022-02-23 08:05:00|1||1||1||1||0
1645650900000|2022-02-23 21:15:00|1.2||1.2||1.2||1.2||0
1645689900000|2022-02-24 08:05:00|1||1||1||1||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
1646035500000|2022-02-28 08:05:00|1||1||1||1||0
1646082900000|2022-02-28 21:15:00|1.2||1.2||1.2||1.2||0
1646121900000|2022-03-01 08:05:00|1||1||1||1||0
1646169300000|2022-03-01 21:15:00|1.2||1.2||1.2||1.2||0
1646208300000|2022-03-02 08:05:00|1||1||1||1||0
1646255700000|2022-03-02 21:15:00|1.2||1.2||1.2||1.2||0
1646294700000|2022-03-03 08:05:00|1||1||1||1||0
1646342100000|2022-03-03 21:15:00|1.2||1.2||1.2||1.2||0
1646381100000|2022-03-04 08:05:00|1||1||1||1||0
1646640300000|2022-03-07 08:05:00|1||1||1||1||0
1646667600000|2022-03-07 15:40:00|1.2||1.2||1.2||1.2||0
1646726700000|2022-03-08 08:05:00|1||1||1||1||0
1646774100000|2022-03-08 21:15:00|1.2||1.2||1.2||1.2||0
1646813100000|2022-03-09 08:05:00|1||1||1||1||0
1646860500000|2022-03-09 21:15:00|1.2||1.2||1.2||1||0
1646899500000|2022-03-10 08:05:00|1||1||1||1||0
1646946900000|2022-03-10 21:15:00|1.2||1.2||1.2||1.2||0
1646985900000|2022-03-11 08:05:00|1||1||1||1||0
1647244800000|2022-03-14 08:00:00|1.4|0|1.4|0|1.4|0|1.4|0|0
1647858900000|2022-03-21 10:35:00|73.09|70.89|73.14|70.94|73.36|71.16|73.04|70.84|0
1647859200000|2022-03-21 10:40:00|73.17|70.97|73.79|71.39|73.85|71.45|73.09|70.69|0
1647859500000|2022-03-21 10:45:00|73.76|71.36|73.57|71.17|73.9|71.5|73.52|71.12|0
1647859800000|2022-03-21 10:50:00|73.63|71.23|73.3|70.9|73.63|71.23|73.19|70.79|0
1647860100000|2022-03-21 10:55:00|73.35|70.95|74.23|71.83|74.29|71.89|73.35|70.95|0
1647860400000|2022-03-21 11:00:00|74.18|71.78|74.9|72.5|74.95|72.55|74.12|71.72|0
1647860700000|2022-03-21 11:05:00|74.92|72.52|75.01|72.61|75.79|73.39|74.92|72.52|0
1647861000000|2022-03-21 11:10:00|75.03|72.63|75.81|73.41|75.84|73.44|75.01|72.61|0
1647861300000|2022-03-21 11:15:00|75.84|73.44|76.74|74.34|76.74|74.34|75.39|72.99|0
1647861600000|2022-03-21 11:20:00|76.69|74.29|76.52|74.12|77.03|74.63|76.07|73.67|0
1647861900000|2022-03-21 11:25:00|76.49|74.09|76.46|74.06|76.63|74.23|76.29|73.89|0
1647862200000|2022-03-21 11:30:00|76.35|73.95|76.74|74.34|76.8|74.4|76.23|73.83|0
1647862500000|2022-03-21 11:35:00|76.8|74.4|76.4|74|77.03|74.63|76.34|73.94|0
1647862800000|2022-03-21 11:40:00|76.46|74.06|76.34|73.94|76.57|74.17|76.06|73.66|0
1647863100000|2022-03-21 11:45:00|76.4|74|76.05|73.65|76.48|74.08|75.6|73.2|0
1647863400000|2022-03-21 11:50:00|76.02|73.62|75.68|73.28|76.11|73.71|75.6|73.2|0
1647863700000|2022-03-21 11:55:00|75.63|73.23|75.6|73.2|75.74|73.34|75.32|72.92|0
1647864000000|2022-03-21 12:00:00|75.54|73.14|75.21|72.81|75.94|73.54|75.21|72.81|0
1647864300000|2022-03-21 12:05:00|75.18|72.78|75.04|72.64|75.49|73.09|75.04|72.64|0
1647864600000|2022-03-21 12:10:00|75.09|72.69|75.46|73.06|75.71|73.31|75.04|72.64|0
1647864900000|2022-03-21 12:15:00|75.43|73.03|75.04|72.64|75.43|73.03|74.81|72.41|0
1647865200000|2022-03-21 12:20:00|74.98|72.58|74.59|72.19|75.31|72.91|74.42|72.02|0
1647865500000|2022-03-21 12:25:00|74.64|72.24|74.48|72.08|74.81|72.41|74.28|71.88|0
1647865800000|2022-03-21 12:30:00|74.5|72.1|74.48|72.08|74.64|72.24|74.25|71.85|0
1647866100000|2022-03-21 12:35:00|74.5|72.1|74.64|72.24|74.81|72.41|74.25|71.85|0
1647866400000|2022-03-21 12:40:00|74.59|72.19|74.7|72.3|74.97|72.57|74.36|71.96|0
1647866700000|2022-03-21 12:45:00|74.67|72.27|74.67|72.27|74.69|72.29|74.2|71.8|0
1647867000000|2022-03-21 12:50:00|74.75|72.35|75.36|72.96|75.42|73.02|74.58|72.18|0
1647867300000|2022-03-21 12:55:00|75.31|72.91|74.97|72.57|75.42|73.02|74.8|72.4|0
1647867600000|2022-03-21 13:00:00|75.03|72.63|74.91|72.51|75.03|72.63|74.3|71.9|0
1647867900000|2022-03-21 13:05:00|74.88|72.48|75.42|73.02|75.58|73.18|74.8|72.4|0
1647868200000|2022-03-21 13:10:00|75.39|72.99|75.47|73.07|75.64|73.24|75.13|72.73|0
1647868500000|2022-03-21 13:15:00|75.41|73.01|75.55|73.15|75.64|73.24|75.3|72.9|0
1647868800000|2022-03-21 13:20:00|75.52|73.12|75.69|73.29|75.92|73.52|75.41|73.01|0
1647869100000|2022-03-21 13:25:00|75.66|73.26|74.96|72.56|75.92|73.52|74.8|72.4|0
1647869400000|2022-03-21 13:30:00|75.69|73.29|78.36|75.96|78.36|75.96|75.24|72.84|0
1647869700000|2022-03-21 13:35:00|78.42|76.02|79.46|77.06|79.7|77.3|78.42|76.02|0
1647870000000|2022-03-21 13:40:00|79.7|77.3|78.42|76.02|79.87|77.47|78.07|75.67|0
1647870300000|2022-03-21 13:45:00|78.71|76.31|77|74.6|78.82|76.42|76.76|74.36|0
1647870600000|2022-03-21 13:50:00|77.05|74.65|74.58|72.18|77.85|75.45|74.47|72.07|0
1647870900000|2022-03-21 13:55:00|74.86|72.46|74.75|72.35|75.87|73.47|74.69|72.29|0
1647871200000|2022-03-21 14:00:00|74.8|72.4|73.92|71.52|75.42|73.02|73.92|71.52|0
1647871500000|2022-03-21 14:05:00|73.81|71.41|73.86|71.46|74.53|72.13|72.82|70.42|0
1647871800000|2022-03-21 14:10:00|73.89|71.49|73.48|71.08|74.47|72.07|73.04|70.64|0
1647872100000|2022-03-21 14:15:00|73.64|71.24|73.86|71.46|74.25|71.85|73.15|70.75|0
1647872400000|2022-03-21 14:20:00|73.75|71.35|73.42|71.02|73.75|71.35|72.49|70.09|0
1647872700000|2022-03-21 14:25:00|73.34|70.94|72.6|70.2|73.34|70.94|72.11|69.71|0
1647873000000|2022-03-21 14:30:00|72.65|70.25|69.98|67.58|73.14|70.74|69.98|67.58|0
1647873300000|2022-03-21 14:35:00|70.04|67.64|71.7|69.3|71.7|69.3|69.93|67.53|0
1647873600000|2022-03-21 14:40:00|71.65|69.25|71.76|69.36|72.41|70.01|71.22|68.82|0
1647873900000|2022-03-21 14:45:00|71.81|69.41|72.68|70.28|72.79|70.39|71.38|68.98|0
1647874200000|2022-03-21 14:50:00|72.63|70.23|73.56|71.16|73.56|71.16|72.63|70.23|0
1647874500000|2022-03-21 14:55:00|73.67|71.27|74.56|72.16|74.95|72.55|73.23|70.83|0
1647874800000|2022-03-21 15:00:00|74.62|72.22|74.45|72.05|75.4|73|74.45|72.05|0
1647875100000|2022-03-21 15:05:00|74.51|72.11|73.39|70.99|74.84|72.44|73.34|70.94|0
1647875400000|2022-03-21 15:10:00|73.45|71.05|74.17|71.77|74.56|72.16|73.45|71.05|0
1647875700000|2022-03-21 15:15:00|74.28|71.88|74.92|72.52|77.09|74.69|73.13|70.73|0
1647876000000|2022-03-21 15:20:00|74.98|72.58|75.82|73.42|76.1|73.7|74.3|71.9|0
1647876300000|2022-03-21 15:25:00|75.76|73.36|75.99|73.59|76.55|74.15|75.71|73.31|0
1647876600000|2022-03-21 15:30:00|76.04|73.64|75.7|73.3|76.16|73.76|75.25|72.85|0
1647876900000|2022-03-21 15:35:00|75.82|73.42|75.31|72.91|76.1|73.7|74.52|72.12|0
1647877200000|2022-03-21 15:40:00|75.36|72.96|74.47|72.07|76.21|73.81|74.24|71.84|0
1647877500000|2022-03-21 15:45:00|74.41|72.01|74.52|72.12|75.25|72.85|74.24|71.84|0
1647877800000|2022-03-21 15:50:00|74.58|72.18|75.42|73.02|76.21|73.81|74.3|71.9|0
1647878100000|2022-03-21 15:55:00|75.19|72.79|75.98|73.58|76.61|74.21|74.85|72.45|0
1647878400000|2022-03-21 16:00:00|76.01|73.61|74.85|72.45|76.26|73.86|74.63|72.23|0
1647878700000|2022-03-21 16:05:00|74.91|72.51|75.64|73.24|75.92|73.52|74.24|71.84|0
1647879000000|2022-03-21 16:10:00|75.47|73.07|75.75|73.35|75.95|73.55|75.02|72.62|0
1647879300000|2022-03-21 16:15:00|75.81|73.41|75.75|73.35|76.09|73.69|74.79|72.39|0
1647879600000|2022-03-21 16:20:00|75.69|73.29|76.48|74.08|76.74|74.34|75.52|73.12|0
1647879900000|2022-03-21 16:25:00|76.6|74.2|75.97|73.57|76.83|74.43|75.69|73.29|0
1647880200000|2022-03-21 16:30:00|76|73.6|73.67|71.27|76.03|73.63|71.09|68.69|0
1647880500000|2022-03-21 16:35:00|73.59|71.19|72.57|70.17|73.59|71.19|71.22|68.82|0
1647880800000|2022-03-21 16:40:00|72.63|70.23|73.25|70.85|73.25|70.85|71.45|69.05|0
1647881100000|2022-03-21 16:45:00|73.14|70.74|73.14|70.74|73.47|71.07|72.32|69.92|0
1647881400000|2022-03-21 16:50:00|72.81|70.41|69.84|67.44|72.86|70.46|69.78|67.38|0
1647881700000|2022-03-21 16:55:00|69.78|67.38|70.59|68.19|70.75|68.35|68.12|65.72|0
1647882000000|2022-03-21 17:00:00|70.7|68.3|69.37|66.97|70.75|68.35|69.21|66.81|0
1647882300000|2022-03-21 17:05:00|69.42|67.02|70.38|67.98|70.8|68.4|69.21|66.81|0
1647882600000|2022-03-21 17:10:00|70.4|68|69.42|67.02|70.54|68.14|68.95|66.55|0
1647882900000|2022-03-21 17:15:00|69.34|66.94|67.18|64.78|69.47|67.07|67.18|64.78|0
1647883200000|2022-03-21 17:20:00|67.23|64.83|68.37|65.97|68.47|66.07|67.08|64.68|0
1647883500000|2022-03-21 17:25:00|68.34|65.94|68.37|65.97|69.29|66.89|68.11|65.71|0
1647883800000|2022-03-21 17:30:00|68.26|65.86|70.1|67.7|70.32|67.92|68.11|65.71|0
1647884100000|2022-03-21 17:35:00|69.84|67.44|70.69|68.29|71.14|68.74|69.31|66.91|0
1647884400000|2022-03-21 17:40:00|70.64|68.24|69.26|66.86|70.74|68.34|68.68|66.28|0
1647884700000|2022-03-21 17:45:00|69.41|67.01|70.13|67.73|70.37|67.97|68.89|66.49|0
1647885000000|2022-03-21 17:50:00|70.31|67.91|70.26|67.86|70.82|68.42|69.73|67.33|0
1647885300000|2022-03-21 17:55:00|70.34|67.94|70.95|68.55|70.95|68.55|69.57|67.17|0
1647885600000|2022-03-21 18:00:00|70.87|68.47|70.31|67.91|71.46|69.06|69.73|67.33|0
1647885900000|2022-03-21 18:05:00|70.15|67.75|70.9|68.5|70.95|68.55|69.41|67.01|0
1647886200000|2022-03-21 18:10:00|70.63|68.23|69.78|67.38|70.71|68.31|69.62|67.22|0
1647886500000|2022-03-21 18:15:00|69.67|67.27|70.31|67.91|70.31|67.91|69.27|66.87|0
1647886800000|2022-03-21 18:20:00|70.25|67.85|73.75|71.35|74.03|71.63|70.25|67.85|0
1647887100000|2022-03-21 18:25:00|73.78|71.38|74.25|71.85|74.47|72.07|73.15|70.75|0
1647887400000|2022-03-21 18:30:00|74.13|71.73|73.58|71.18|74.44|72.04|73.42|71.02|0
1647887700000|2022-03-21 18:35:00|73.8|71.4|73.8|71.4|74.13|71.73|73.15|70.75|0
1647888000000|2022-03-21 18:40:00|73.69|71.29|74.24|71.84|74.46|72.06|72.93|70.53|0
1647888300000|2022-03-21 18:45:00|74.08|71.68|73.42|71.02|75.24|72.84|73.33|70.93|0
1647888600000|2022-03-21 18:50:00|73.47|71.07|72.98|70.58|74.02|71.62|72.92|70.52|0
1647888900000|2022-03-21 18:55:00|73.06|70.66|70.55|68.15|73.06|70.66|70.5|68.1|0
1647889200000|2022-03-21 19:00:00|70.5|68.1|70.61|68.21|71.09|68.69|70.34|67.94|0
1647889500000|2022-03-21 19:05:00|70.66|68.26|71.22|68.82|71.57|69.17|70.45|68.05|0
1647889800000|2022-03-21 19:10:00|71.3|68.9|72.81|70.41|72.81|70.41|71.25|68.85|0
1647890100000|2022-03-21 19:15:00|72.86|70.46|72.1|69.7|73.82|71.42|72.05|69.65|0
1647890400000|2022-03-21 19:20:00|72.16|69.76|73.41|71.01|73.57|71.17|71.89|69.49|0
1647890700000|2022-03-21 19:25:00|73.24|70.84|74.12|71.72|74.23|71.83|73.24|70.84|0
1647891000000|2022-03-21 19:30:00|74.29|71.89|74.2|71.8|75.53|73.13|73.35|70.95|0
1647891300000|2022-03-21 19:35:00|74.04|71.64|73.54|71.14|74.59|72.19|73.43|71.03|0
1647891600000|2022-03-21 19:40:00|73.6|71.2|73.13|70.73|74.31|71.91|73.02|70.62|0
1647891900000|2022-03-21 19:45:00|73.32|70.92|71.75|69.35|73.87|71.47|71.75|69.35|0
1647892200000|2022-03-21 19:50:00|72.95|70.55|76.03|73.63|76.19|73.79|72.3|69.9|0
1647892500000|2022-03-21 19:55:00|76.08|73.68|74.27|71.87|77.89|75.49|74.27|71.87|0
1647892800000|2022-03-21 20:00:00|74.1|71.7|75.1|72.7|75.27|72.87|73.93|71.53|0
1647893100000|2022-03-21 20:05:00|74.99|72.59|74.82|72.42|75.27|72.87|74.77|72.37|0
1647893400000|2022-03-21 20:10:00|74.88|72.48|75.24|72.84|75.3|72.9|74.88|72.48|0
1647893700000|2022-03-21 20:15:00|75.36|72.56|75.47|72.67|75.47|72.67|75.19|72.39|0
1647894000000|2022-03-21 20:20:00|75.64|72.84|75.75|72.95|75.8|73|75.58|72.78|0
1647894300000|2022-03-21 20:25:00|75.83|73.03|75.55|72.75|75.86|73.06|75.46|72.66|0
1647894600000|2022-03-21 20:30:00|75.52|72.72|75.88|73.08|75.88|73.08|75.52|72.72|0
1647894900000|2022-03-21 20:35:00|75.86|73.06|75.97|73.17|76.08|73.28|75.86|73.06|0
1647895200000|2022-03-21 20:40:00|75.94|73.14|76.08|73.28|76.14|73.34|75.91|73.11|0
1647895500000|2022-03-21 20:45:00|76.14|73.34|76.08|73.28|76.31|73.51|75.97|73.17|0
1647895800000|2022-03-21 20:50:00|76.02|73.22|75.96|73.16|76.25|73.45|75.96|73.16|0
1647896100000|2022-03-21 20:55:00|75.99|73.19|75.88|73.08|75.99|73.19|75.74|72.94|0
1647896400000|2022-03-21 21:00:00|75.86|73.06|75.8|73|75.96|73.16|75.78|72.98|0
1647896700000|2022-03-21 21:05:00|75.77|72.97|75.76|72.96|75.77|72.97|75.58|72.78|0
1647897000000|2022-03-21 21:10:00|75.71|72.91|75.8|73|75.8|73|75.71|72.91|0
1647897300000|2022-03-21 21:15:00|75.79|72.99|75.67|72.87|75.79|72.99|75.57|72.77|0
1647897600000|2022-03-21 21:20:00|75.74|72.94|75.6|72.8|75.74|72.94|75.6|72.8|0
1647897900000|2022-03-21 21:25:00|75.59|72.79|75.62|72.82|75.62|72.82|75.59|72.79|0
1647898200000|2022-03-21 21:30:00|75.53|72.73|75.51|72.71|75.64|72.84|75.51|72.71|0
1647898500000|2022-03-21 21:35:00|75.61|72.81|75.48|72.68|75.61|72.81|75.37|72.57|0
1647898800000|2022-03-21 21:40:00|75.53|72.73|75.44|72.64|75.57|72.77|75.44|72.64|0
1647899100000|2022-03-21 21:45:00|75.4|72.6|75.52|72.72|75.55|72.75|75.4|72.6|0
1647899400000|2022-03-21 21:50:00|75.51|72.71|75.51|72.71|75.51|72.71|75.47|72.67|0
1647899700000|2022-03-21 21:55:00|75.52|72.72|75.55|72.75|75.55|72.75|75.45|72.65|0
1647900000000|2022-03-21 22:00:00|75.41|72.61|74.91|72.11|75.41|72.61|74.83|72.03|0
1647900300000|2022-03-21 22:05:00|74.88|72.08|74.77|71.97|75.13|72.33|74.69|71.89|0
1647900600000|2022-03-21 22:10:00|74.83|72.03|74.91|72.11|75.1|72.3|74.83|72.03|0
1647900900000|2022-03-21 22:15:00|74.88|72.08|74.82|72.02|74.94|72.14|74.8|72|0
1647901200000|2022-03-21 22:20:00|74.79|71.99|74.49|71.69|74.82|72.02|74.49|71.69|0
1647901500000|2022-03-21 22:25:00|74.51|71.71|74.6|71.8|74.63|71.83|74.49|71.69|0
1647901800000|2022-03-21 22:30:00|74.54|71.74|74.32|71.52|74.6|71.8|74.21|71.41|0
1647902100000|2022-03-21 22:35:00|74.35|71.55|74.54|71.74|74.54|71.74|74.32|71.52|0
1647902400000|2022-03-21 22:40:00|74.6|71.8|74.65|71.85|74.65|71.85|74.6|71.8|0
1647902700000|2022-03-21 22:45:00|74.59|71.79|74.37|71.57|74.59|71.79|74.26|71.46|0
1647903000000|2022-03-21 22:50:00|74.4|71.6|74.65|71.85|74.65|71.85|74.37|71.57|0
1647903300000|2022-03-21 22:55:00|74.59|71.79|74.31|71.51|74.59|71.79|74.31|71.51|0
1647903600000|2022-03-21 23:00:00|74.26|71.46|74.37|71.57|74.42|71.62|74.26|71.46|0
1647903900000|2022-03-21 23:05:00|74.31|71.51|74.2|71.4|74.42|71.62|74.14|71.34|0
1647904200000|2022-03-21 23:10:00|74.26|71.46|73.81|71.01|74.26|71.46|73.7|70.9|0
1647904500000|2022-03-21 23:15:00|73.78|70.98|73.98|71.18|73.98|71.18|73.7|70.9|0
1647904800000|2022-03-21 23:20:00|74|71.2|74|71.2|74.03|71.23|73.81|71.01|0
1647905100000|2022-03-21 23:25:00|74.03|71.23|74.14|71.34|74.25|71.45|73.75|70.95|0
1647905400000|2022-03-21 23:30:00|74.17|71.37|74.03|71.23|74.2|71.4|73.86|71.06|0
1647905700000|2022-03-21 23:35:00|73.97|71.17|74.08|71.28|74.08|71.28|73.92|71.12|0
1647906000000|2022-03-21 23:40:00|74.03|71.23|73.69|70.89|74.14|71.34|73.58|70.78|0
1647906300000|2022-03-21 23:45:00|73.64|70.84|73.53|70.73|73.75|70.95|73.53|70.73|0
1647906600000|2022-03-21 23:50:00|73.58|70.78|73.36|70.56|73.8|71|73.31|70.51|0
1647906900000|2022-03-21 23:55:00|73.31|70.51|72.87|70.07|73.31|70.51|72.87|70.07|0
1647907200000|2022-03-22 00:00:00|72.76|69.96|72.7|69.9|72.81|70.01|72.35|69.55|0
1647907500000|2022-03-22 00:05:00|72.65|69.85|72.54|69.74|72.81|70.01|72.32|69.52|0
1647907800000|2022-03-22 00:10:00|72.59|69.79|72.43|69.63|72.65|69.85|72.32|69.52|0
1647908100000|2022-03-22 00:15:00|72.4|69.6|72.32|69.52|72.59|69.79|72.24|69.44|0
1647908400000|2022-03-22 00:20:00|72.37|69.57|72.48|69.68|72.75|69.95|72.37|69.57|0
1647908700000|2022-03-22 00:25:00|72.43|69.63|72.26|69.46|72.59|69.79|72.26|69.46|0
1647909000000|2022-03-22 00:30:00|72.29|69.49|72.26|69.46|72.32|69.52|71.99|69.19|0
1647909300000|2022-03-22 00:35:00|72.31|69.51|71.93|69.13|72.31|69.51|71.88|69.08|0
1647909600000|2022-03-22 00:40:00|71.96|69.16|71.96|69.16|71.99|69.19|71.55|68.75|0
1647909900000|2022-03-22 00:45:00|71.99|69.19|71.66|68.86|71.99|69.19|71.5|68.7|0
1647910200000|2022-03-22 00:50:00|71.63|68.83|71.61|68.81|71.88|69.08|71.55|68.75|0
1647910500000|2022-03-22 00:55:00|71.55|68.75|71.17|68.37|71.55|68.75|71.17|68.37|0
1647910800000|2022-03-22 01:00:00|71.15|68.35|70.9|68.1|71.17|68.37|70.21|67.41|0
1647911100000|2022-03-22 01:05:00|70.96|68.16|70.9|68.1|71.23|68.43|70.8|68|0
1647911400000|2022-03-22 01:10:00|70.93|68.13|71.33|68.53|71.52|68.72|70.9|68.1|0
1647911700000|2022-03-22 01:15:00|71.39|68.59|71.41|68.61|71.52|68.72|71.25|68.45|0
1647912000000|2022-03-22 01:20:00|71.49|68.69|71.35|68.55|71.76|68.96|71.22|68.42|0
1647912300000|2022-03-22 01:25:00|71.38|68.58|71.65|68.85|71.81|69.01|71.06|68.26|0
1647912600000|2022-03-22 01:30:00|71.71|68.91|71.43|68.63|71.73|68.93|71.38|68.58|0
1647912900000|2022-03-22 01:35:00|71.38|68.58|71.81|69.01|71.81|69.01|71.33|68.53|0
1647913200000|2022-03-22 01:40:00|71.84|69.04|71.11|68.31|71.87|69.07|71.06|68.26|0
1647913500000|2022-03-22 01:45:00|71.16|68.36|71|68.2|71.32|68.52|70.84|68.04|0
1647913800000|2022-03-22 01:50:00|71.11|68.31|71.27|68.47|71.43|68.63|71.11|68.31|0
1647914100000|2022-03-22 01:55:00|71.24|68.44|71.37|68.57|71.43|68.63|71.08|68.28|0
1647914400000|2022-03-22 02:00:00|71.43|68.63|71.43|68.63|71.56|68.76|71.16|68.36|0
1647914700000|2022-03-22 02:05:00|71.37|68.57|71.37|68.57|71.43|68.63|71.1|68.3|0
1647915000000|2022-03-22 02:10:00|71.34|68.54|71.26|68.46|71.64|68.84|71.26|68.46|0
1647915300000|2022-03-22 02:15:00|71.24|68.44|71.1|68.3|71.32|68.52|70.99|68.19|0
1647915600000|2022-03-22 02:20:00|71.05|68.25|71.1|68.3|71.21|68.41|71.05|68.25|0
1647915900000|2022-03-22 02:25:00|71.05|68.25|71.05|68.25|71.37|68.57|70.94|68.14|0
1647916200000|2022-03-22 02:30:00|70.99|68.19|71.15|68.35|71.31|68.51|70.94|68.14|0
1647916500000|2022-03-22 02:35:00|71.21|68.41|71.91|69.11|71.93|69.13|71.18|68.38|0
1647916800000|2022-03-22 02:40:00|71.88|69.08|72.18|69.38|72.23|69.43|71.69|68.89|0
1647917100000|2022-03-22 02:45:00|72.23|69.43|72.17|69.37|72.28|69.48|72.12|69.32|0
1647917400000|2022-03-22 02:50:00|72.23|69.43|72.99|70.19|73.16|70.36|72.17|69.37|0
1647917700000|2022-03-22 02:55:00|72.94|70.14|72.39|69.59|72.94|70.14|72.34|69.54|0
1647918000000|2022-03-22 03:00:00|72.44|69.64|71.68|68.88|72.55|69.75|71.68|68.88|0
1647918300000|2022-03-22 03:05:00|71.63|68.83|71.74|68.94|71.74|68.94|71.49|68.69|0
1647918600000|2022-03-22 03:10:00|71.71|68.91|71.74|68.94|72.06|69.26|71.68|68.88|0
1647918900000|2022-03-22 03:15:00|71.79|68.99|72|69.2|72.28|69.48|71.74|68.94|0
1647919200000|2022-03-22 03:20:00|72.06|69.26|72.49|69.69|72.49|69.69|72|69.2|0
1647919500000|2022-03-22 03:25:00|72.44|69.64|72.71|69.91|72.82|70.02|72.41|69.61|0
1647919800000|2022-03-22 03:30:00|72.68|69.88|72.55|69.75|72.71|69.91|72.44|69.64|0
1647920100000|2022-03-22 03:35:00|72.57|69.77|72.43|69.63|72.82|70.02|72.43|69.63|0
1647920400000|2022-03-22 03:40:00|72.38|69.58|72.54|69.74|72.71|69.91|71.95|69.15|0
1647920700000|2022-03-22 03:45:00|72.51|69.71|72.49|69.69|72.57|69.77|72.38|69.58|0
1647921000000|2022-03-22 03:50:00|72.57|69.77|72.38|69.58|72.87|70.07|72.32|69.52|0
1647921300000|2022-03-22 03:55:00|72.35|69.55|72.05|69.25|72.43|69.63|72.05|69.25|0
1647921600000|2022-03-22 04:00:00|72|69.2|70.77|67.97|72.16|69.36|70.71|67.91|0
1647921900000|2022-03-22 04:05:00|70.82|68.02|71.03|68.23|71.09|68.29|70.77|67.97|0
1647922200000|2022-03-22 04:10:00|71.01|68.21|71.52|68.72|71.71|68.91|71.01|68.21|0
1647922500000|2022-03-22 04:15:00|71.55|68.75|71.14|68.34|71.57|68.77|71.14|68.34|0
1647922800000|2022-03-22 04:20:00|71.19|68.39|70.6|67.8|71.19|68.39|70.6|67.8|0
1647923100000|2022-03-22 04:25:00|70.65|67.85|71.19|68.39|71.19|68.39|70.6|67.8|0
1647923400000|2022-03-22 04:30:00|71.25|68.45|71.22|68.42|71.43|68.63|71.19|68.39|0
1647923700000|2022-03-22 04:35:00|71.24|68.44|71.03|68.23|71.3|68.5|71|68.2|0
1647924000000|2022-03-22 04:40:00|71.08|68.28|71.19|68.39|71.35|68.55|71.08|68.28|0
1647924300000|2022-03-22 04:45:00|71.21|68.41|70.81|68.01|71.24|68.44|70.81|68.01|0
1647924600000|2022-03-22 04:50:00|70.86|68.06|71.02|68.22|71.02|68.22|70.76|67.96|0
1647924900000|2022-03-22 04:55:00|71.13|68.33|71.24|68.44|71.35|68.55|71.13|68.33|0
1647925200000|2022-03-22 05:00:00|71.21|68.41|70.91|68.11|71.35|68.55|70.91|68.11|0
1647925500000|2022-03-22 05:05:00|70.97|68.17|70.51|67.71|70.97|68.17|70.43|67.63|0
1647925800000|2022-03-22 05:10:00|70.54|67.74|70.32|67.52|70.59|67.79|70.32|67.52|0
1647926100000|2022-03-22 05:15:00|70.35|67.55|70.48|67.68|70.48|67.68|70.21|67.41|0
1647926400000|2022-03-22 05:20:00|70.45|67.65|70.43|67.63|70.48|67.68|70.35|67.55|0
1647926700000|2022-03-22 05:25:00|70.48|67.68|70.8|68|70.8|68|70.48|67.68|0
1647927000000|2022-03-22 05:30:00|70.96|68.16|70.96|68.16|71.02|68.22|70.8|68|0
1647927300000|2022-03-22 05:35:00|71.02|68.22|71.55|68.75|71.66|68.86|70.91|68.11|0
1647927600000|2022-03-22 05:40:00|71.61|68.81|71.61|68.81|71.63|68.83|71.18|68.38|0
1647927900000|2022-03-22 05:45:00|71.55|68.75|71.44|68.64|71.66|68.86|71.28|68.48|0
1647928200000|2022-03-22 05:50:00|71.5|68.7|71.55|68.75|71.66|68.86|71.33|68.53|0
1647928500000|2022-03-22 05:55:00|71.52|68.72|71.44|68.64|71.66|68.86|71.33|68.53|0
1647928800000|2022-03-22 06:00:00|71.39|68.59|71.82|69.02|71.98|69.18|71.06|68.26|0
1647929100000|2022-03-22 06:05:00|71.79|68.99|71.79|68.99|71.87|69.07|71.6|68.8|0
1647929400000|2022-03-22 06:10:00|71.82|69.02|71.98|69.18|72.09|69.29|71.66|68.86|0
1647929700000|2022-03-22 06:15:00|71.93|69.13|72.25|69.45|72.63|69.83|71.93|69.13|0
1647930000000|2022-03-22 06:20:00|72.31|69.51|72.06|69.26|72.47|69.67|72.03|69.23|0
1647930300000|2022-03-22 06:25:00|72.03|69.23|71.81|69.01|72.09|69.29|71.71|68.91|0
1647930600000|2022-03-22 06:30:00|71.84|69.04|71.6|68.8|71.84|69.04|71.51|68.71|0
1647930900000|2022-03-22 06:35:00|71.65|68.85|72.25|69.45|72.3|69.5|71.65|68.85|0
1647931200000|2022-03-22 06:40:00|72.36|69.56|71.81|69.01|72.41|69.61|71.65|68.85|0
1647931500000|2022-03-22 06:45:00|71.78|68.98|71.76|68.96|71.81|69.01|71.48|68.68|0
1647931800000|2022-03-22 06:50:00|71.7|68.9|71.56|68.76|71.94|69.14|71.48|68.68|0
1647932100000|2022-03-22 06:55:00|71.59|68.79|71.54|68.74|71.83|69.03|71.48|68.68|0
1647932400000|2022-03-22 07:00:00|71.64|68.84|71.7|68.9|72.08|69.28|71.24|68.44|0
1647932700000|2022-03-22 07:05:00|71.66|69.26|71.82|69.42|72.04|69.64|71.52|69.12|0
1647933000000|2022-03-22 07:10:00|71.71|69.31|71.98|69.58|72.04|69.64|71.66|69.26|0
1647933300000|2022-03-22 07:15:00|72.04|69.64|72.48|70.08|72.59|70.19|71.98|69.58|0
1647933600000|2022-03-22 07:20:00|72.53|70.13|72.86|70.46|72.86|70.46|72.42|70.02|0
1647933900000|2022-03-22 07:25:00|72.88|70.48|72.97|70.57|73.24|70.84|72.45|70.05|0
1647934200000|2022-03-22 07:30:00|73.08|70.68|73.19|70.79|73.41|71.01|72.97|70.57|0
1647934500000|2022-03-22 07:35:00|73.16|70.76|75.16|72.76|75.19|72.79|71.75|69.35|0
1647934800000|2022-03-22 07:40:00|75.13|72.73|75.19|72.79|75.27|72.87|74.97|72.57|0
1647935100000|2022-03-22 07:45:00|75.22|72.82|75.69|73.29|75.8|73.4|75.13|72.73|0
1647935400000|2022-03-22 07:50:00|75.75|73.35|76.37|73.97|76.48|74.08|75.75|73.35|0
1647935700000|2022-03-22 07:55:00|76.39|73.99|76.37|73.97|76.45|74.05|76.08|73.68|0
1647936000000|2022-03-22 08:00:00|76.48|74.08|76.99|74.59|77.04|74.64|76.08|73.68|0
1647936300000|2022-03-22 08:05:00|76.93|74.53|76.9|74.5|77.22|74.82|76.76|74.36|0
1647936600000|2022-03-22 08:10:00|76.82|74.42|77.75|75.35|78.01|75.61|76.53|74.13|0
1647936900000|2022-03-22 08:15:00|77.78|75.38|76.8|74.4|79.13|76.73|76.63|74.23|0
1647937200000|2022-03-22 08:20:00|76.91|74.51|77.83|75.43|77.89|75.49|76.54|74.14|0
1647937500000|2022-03-22 08:25:00|77.74|75.34|77.94|75.54|78.06|75.66|77.48|75.08|0
1647937800000|2022-03-22 08:30:00|77.97|75.57|78.6|76.2|78.95|76.55|77.97|75.57|0
1647938100000|2022-03-22 08:35:00|78.63|76.23|77.26|74.86|79.22|76.82|74.59|72.19|0
1647938400000|2022-03-22 08:40:00|77.23|74.83|77.49|75.09|77.61|75.21|76.63|74.23|0
1647938700000|2022-03-22 08:45:00|77.43|75.03|76.69|74.29|77.43|75.03|76.69|74.29|0
1647939000000|2022-03-22 08:50:00|76.75|74.35|76.57|74.17|76.8|74.4|76.29|73.89|0
1647939300000|2022-03-22 08:55:00|76.52|74.12|76.74|74.34|76.91|74.51|76.49|74.09|0
1647939600000|2022-03-22 09:00:00|76.69|74.29|77.43|75.03|77.55|75.15|76.69|74.29|0
1647939900000|2022-03-22 09:05:00|77.49|75.09|77.63|75.23|77.95|75.55|77.26|74.86|0
1647940200000|2022-03-22 09:10:00|77.6|75.2|77.63|75.23|77.83|75.43|77.28|74.88|0
1647940500000|2022-03-22 09:15:00|77.72|75.32|77.66|75.26|78|75.6|77.48|75.08|0
1647940800000|2022-03-22 09:20:00|77.6|75.2|76.71|74.31|77.66|75.26|76.71|74.31|0
1647941100000|2022-03-22 09:25:00|76.68|74.28|76.25|73.85|76.91|74.51|76.22|73.82|0
1647941400000|2022-03-22 09:30:00|76.22|73.82|76.51|74.11|76.62|74.22|76.05|73.65|0
1647941700000|2022-03-22 09:35:00|76.56|74.16|76.51|74.11|76.68|74.28|76.39|73.99|0
1647942000000|2022-03-22 09:40:00|76.45|74.05|76.68|74.28|76.79|74.39|76.33|73.93|0
1647942300000|2022-03-22 09:45:00|76.65|74.25|76.39|73.99|76.82|74.42|76.33|73.93|0
1647942600000|2022-03-22 09:50:00|76.45|74.05|76.62|74.22|76.67|74.27|76.33|73.93|0
1647942900000|2022-03-22 09:55:00|76.59|74.19|76.84|74.44|76.84|74.44|76.5|74.1|0
1647943200000|2022-03-22 10:00:00|76.79|74.39|76.3|73.9|76.81|74.41|75.99|73.59|0
1647943500000|2022-03-22 10:05:00|76.27|73.87|76.04|73.64|76.27|73.87|75.99|73.59|0
1647943800000|2022-03-22 10:10:00|76.1|73.7|76.07|73.67|76.33|73.93|75.79|73.39|0
1647944100000|2022-03-22 10:15:00|76.1|73.7|76.47|74.07|76.55|74.15|75.81|73.41|0
1647944400000|2022-03-22 10:20:00|76.44|74.04|76.58|74.18|76.67|74.27|76.44|74.04|0
1647944700000|2022-03-22 10:25:00|76.55|74.15|76.61|74.21|76.84|74.44|76.38|73.98|0
1647945000000|2022-03-22 10:30:00|76.66|74.26|77.52|75.12|77.7|75.3|76.55|74.15|0
1647945300000|2022-03-22 10:35:00|77.58|75.18|77.29|74.89|77.75|75.35|77.26|74.86|0
1647945600000|2022-03-22 10:40:00|77.26|74.86|77.06|74.66|77.26|74.86|77|74.6|0
1647945900000|2022-03-22 10:45:00|77|74.6|77|74.6|77.35|74.95|77|74.6|0
1647946200000|2022-03-22 10:50:00|77.06|74.66|76.89|74.49|77.06|74.66|76.77|74.37|0
1647946500000|2022-03-22 10:55:00|76.94|74.54|77.12|74.72|77.29|74.89|76.94|74.54|0
1647946800000|2022-03-22 11:00:00|77|74.6|76.37|73.97|77.29|74.89|76.37|73.97|0
1647947100000|2022-03-22 11:05:00|76.48|74.08|76.31|73.91|76.48|74.08|75.97|73.57|0
1647947400000|2022-03-22 11:10:00|76.37|73.97|76.25|73.85|76.43|74.03|76.14|73.74|0
1647947700000|2022-03-22 11:15:00|76.31|73.91|76.08|73.68|76.43|74.03|75.86|73.46|0
1647948000000|2022-03-22 11:20:00|76.03|73.63|76.08|73.68|76.25|73.85|76.03|73.63|0
1647948300000|2022-03-22 11:25:00|76.03|73.63|76.71|74.31|76.76|74.36|76.02|73.62|0
1647948600000|2022-03-22 11:30:00|76.76|74.36|76.71|74.31|77.17|74.77|76.71|74.31|0
1647948900000|2022-03-22 11:35:00|76.65|74.25|76.42|74.02|76.65|74.25|76.25|73.85|0
1647949200000|2022-03-22 11:40:00|76.36|73.96|76.42|74.02|76.7|74.3|76.31|73.91|0
1647949500000|2022-03-22 11:45:00|76.36|73.96|76.08|73.68|76.42|74.02|76.05|73.65|0
1647949800000|2022-03-22 11:50:00|76.02|73.62|76.13|73.73|76.19|73.79|75.91|73.51|0
1647950100000|2022-03-22 11:55:00|76.1|73.7|76.02|73.62|76.19|73.79|75.79|73.39|0
1647950400000|2022-03-22 12:00:00|75.99|73.59|75.9|73.5|76.07|73.67|75.85|73.45|0
1647950700000|2022-03-22 12:05:00|75.87|73.47|75.73|73.33|76.01|73.61|75.62|73.22|0
1647951000000|2022-03-22 12:10:00|75.76|73.36|75.45|73.05|75.9|73.5|75.45|73.05|0
1647951300000|2022-03-22 12:15:00|75.5|73.1|75.39|72.99|75.73|73.33|75.11|72.71|0
1647951600000|2022-03-22 12:20:00|75.33|72.93|75.44|73.04|75.84|73.44|75.33|72.93|0
1647951900000|2022-03-22 12:25:00|75.39|72.99|75.5|73.1|75.56|73.16|74.88|72.48|0
1647952200000|2022-03-22 12:30:00|75.44|73.04|75.61|73.21|75.61|73.21|75.05|72.65|0
1647952500000|2022-03-22 12:35:00|75.67|73.27|75.72|73.32|75.73|73.33|75.05|72.65|0
1647952800000|2022-03-22 12:40:00|75.67|73.27|75.84|73.44|75.86|73.46|75.61|73.21|0
1647953100000|2022-03-22 12:45:00|75.89|73.49|76.46|74.06|76.46|74.06|75.84|73.44|0
1647953400000|2022-03-22 12:50:00|76.4|74|76.4|74|76.46|74.06|76.17|73.77|0
1647953700000|2022-03-22 12:55:00|76.43|74.03|76.86|74.46|76.94|74.54|76.4|74|0
1647954000000|2022-03-22 13:00:00|76.91|74.51|77.26|74.86|77.32|74.92|76.91|74.51|0
1647954300000|2022-03-22 13:05:00|77.09|74.69|75.47|73.07|77.14|74.74|75.35|72.95|0
1647954600000|2022-03-22 13:10:00|75.41|73.01|75.35|72.95|75.52|73.12|75.07|72.67|0
1647954900000|2022-03-22 13:15:00|75.29|72.89|75.18|72.78|75.35|72.95|74.96|72.56|0
1647955200000|2022-03-22 13:20:00|75.24|72.84|75.52|73.12|75.58|73.18|75.01|72.61|0
1647955500000|2022-03-22 13:25:00|75.58|73.18|75.57|73.17|75.86|73.46|75.24|72.84|0
1647955800000|2022-03-22 13:30:00|75.86|73.46|76.31|73.91|77.06|74.66|75.69|73.29|0
1647956100000|2022-03-22 13:35:00|76.37|73.97|78.97|76.57|79.09|76.69|76.2|73.8|0
1647956400000|2022-03-22 13:40:00|78.92|76.52|78.86|76.46|79.27|76.87|78.04|75.64|0
1647956700000|2022-03-22 13:45:00|78.97|76.57|78.85|76.45|79.03|76.63|77.4|75|0
1647957000000|2022-03-22 13:50:00|78.97|76.57|78.68|76.28|79.03|76.63|77.37|74.97|0
1647957300000|2022-03-22 13:55:00|78.74|76.34|78.62|76.22|79.2|76.8|78.27|75.87|0
1647957600000|2022-03-22 14:00:00|79.15|76.75|81.87|79.47|81.87|79.47|79.03|76.63|0
1647957900000|2022-03-22 14:05:00|82.05|79.65|82.05|79.65|82.11|79.71|81.27|78.87|0
1647958200000|2022-03-22 14:10:00|82.11|79.71|81.8|79.4|82.47|80.07|81.63|79.23|0
1647958500000|2022-03-22 14:15:00|82.04|79.64|82.58|80.18|82.58|80.18|81.09|78.69|0
1647958800000|2022-03-22 14:20:00|82.64|80.24|82.82|80.42|83.25|80.85|82.28|79.88|0
1647959100000|2022-03-22 14:25:00|82.88|80.48|84.4|82|84.58|82.18|80.96|78.56|0
1647959400000|2022-03-22 14:30:00|84.46|82.06|85.68|83.28|85.75|83.35|84.46|82.06|0
1647959700000|2022-03-22 14:35:00|85.56|83.16|85.41|83.01|86.24|83.84|85.25|82.85|0
1647960000000|2022-03-22 14:40:00|85.44|83.04|85.25|82.85|86.36|83.96|84.95|82.55|0
1647960300000|2022-03-22 14:45:00|85.19|82.79|85.8|83.4|85.99|83.59|85.01|82.61|0
1647960600000|2022-03-22 14:50:00|85.93|83.53|85.8|83.4|85.93|83.53|85.37|82.97|0
1647960900000|2022-03-22 14:55:00|85.87|83.47|84.94|82.54|85.99|83.59|84.7|82.3|0
1647961200000|2022-03-22 15:00:00|85|82.6|84.76|82.36|85.19|82.79|83.6|81.2|0
1647961500000|2022-03-22 15:05:00|84.69|82.29|85.37|82.97|85.49|83.09|84.27|81.87|0
1647961800000|2022-03-22 15:10:00|85.49|83.09|85.74|83.34|86.05|83.65|85.06|82.66|0
1647962100000|2022-03-22 15:15:00|85.8|83.4|86.54|84.14|86.54|84.14|85.67|83.27|0
1647962400000|2022-03-22 15:20:00|86.42|84.02|87.16|84.76|87.16|84.76|85.98|83.58|0
1647962700000|2022-03-22 15:25:00|86.91|84.51|88.04|85.64|88.04|85.64|86.17|83.77|0
1647963000000|2022-03-22 15:30:00|88.07|85.67|86.92|84.52|88.07|85.67|86.55|84.15|0
1647963300000|2022-03-22 15:35:00|86.98|84.58|87.42|85.02|87.6|85.2|86.3|83.9|0
1647963600000|2022-03-22 15:40:00|87.48|85.08|84.32|81.92|87.67|85.27|84.32|81.92|0
1647963900000|2022-03-22 15:45:00|84.26|81.86|85.24|82.84|85.24|82.84|83.95|81.55|0
1647964200000|2022-03-22 15:50:00|85.3|82.9|85.11|82.71|85.36|82.96|84.56|82.16|0
1647964500000|2022-03-22 15:55:00|85.17|82.77|84.5|82.1|85.36|82.96|84.5|82.1|0
1647964800000|2022-03-22 16:00:00|84.62|82.22|84.31|81.91|84.87|82.47|83.89|81.49|0
1647965100000|2022-03-22 16:05:00|84.25|81.85|84.99|82.59|85.57|83.17|84.25|81.85|0
1647965400000|2022-03-22 16:10:00|84.93|82.53|84.74|82.34|85.36|82.96|84.37|81.97|0
1647965700000|2022-03-22 16:15:00|84.68|82.28|84.43|82.03|84.92|82.52|83.88|81.48|0
1647966000000|2022-03-22 16:20:00|84.37|81.97|83.46|81.06|84.49|82.09|82.64|80.24|0
1647966300000|2022-03-22 16:25:00|83.4|81|82.07|79.67|83.52|81.12|81.65|79.25|0
1647966600000|2022-03-22 16:30:00|81.95|79.55|82.22|79.82|82.22|79.82|81.29|78.89|0
1647966900000|2022-03-22 16:35:00|82.31|79.91|82.61|80.21|83.03|80.63|82.22|79.82|0
1647967200000|2022-03-22 16:40:00|82.55|80.15|82.31|79.91|83.09|80.69|81.71|79.31|0
1647967500000|2022-03-22 16:45:00|82.25|79.85|83.03|80.63|83.03|80.63|81.89|79.49|0
1647967800000|2022-03-22 16:50:00|83.09|80.69|84.25|81.85|84.25|81.85|83.09|80.69|0
1647968100000|2022-03-22 16:55:00|84.19|81.79|84.25|81.85|84.43|82.03|83.82|81.42|0
1647968400000|2022-03-22 17:00:00|84.18|81.78|84.98|82.58|85.04|82.64|83.76|81.36|0
1647968700000|2022-03-22 17:05:00|85.01|82.61|84.73|82.33|85.41|83.01|84.73|82.33|0
1647969000000|2022-03-22 17:10:00|84.67|82.27|85.16|82.76|85.16|82.76|84.3|81.9|0
1647969300000|2022-03-22 17:15:00|85.1|82.7|84.49|82.09|85.59|83.19|84.24|81.84|0
1647969600000|2022-03-22 17:20:00|84.42|82.02|83.51|81.11|84.42|82.02|83.2|80.8|0
1647969900000|2022-03-22 17:25:00|83.57|81.17|84.12|81.72|84.24|81.84|83.51|81.11|0
1647970200000|2022-03-22 17:30:00|84.24|81.84|85.1|82.7|85.16|82.76|84.24|81.84|0
1647970500000|2022-03-22 17:35:00|85.16|82.76|85.03|82.63|85.28|82.88|84.48|82.08|0
1647970800000|2022-03-22 17:40:00|84.97|82.57|84.85|82.45|84.97|82.57|84.11|81.71|0
1647971100000|2022-03-22 17:45:00|84.91|82.51|84.6|82.2|84.91|82.51|84.11|81.71|0
1647971400000|2022-03-22 17:50:00|84.66|82.26|85.31|82.91|85.4|83|84.6|82.2|0
1647971700000|2022-03-22 17:55:00|85.21|82.81|85.46|83.06|85.65|83.25|84.97|82.57|0
1647972000000|2022-03-22 18:00:00|85.52|83.12|84.54|82.14|85.65|83.25|84.17|81.77|0
1647972300000|2022-03-22 18:05:00|84.5|82.1|84.41|82.01|84.72|82.32|84.05|81.65|0
1647972600000|2022-03-22 18:10:00|84.44|82.04|84.5|82.1|85.02|82.62|84.17|81.77|0
1647972900000|2022-03-22 18:15:00|84.47|82.07|85.15|82.75|85.39|82.99|84.17|81.77|0
1647973200000|2022-03-22 18:20:00|85.21|82.81|83.8|81.4|85.21|82.81|83.67|81.27|0
1647973500000|2022-03-22 18:25:00|83.67|81.27|83.19|80.79|83.8|81.4|82.22|79.82|0
1647973800000|2022-03-22 18:30:00|83.25|80.85|84.04|81.64|84.1|81.7|82.22|79.82|0
1647974100000|2022-03-22 18:35:00|83.98|81.58|83.79|81.39|84.1|81.7|83.49|81.09|0
1647974400000|2022-03-22 18:40:00|83.73|81.33|83.52|81.12|83.79|81.39|83.12|80.72|0
1647974700000|2022-03-22 18:45:00|83.55|81.15|83.12|80.72|83.88|81.48|82.82|80.42|0
1647975000000|2022-03-22 18:50:00|83.18|80.78|83.97|81.57|84.22|81.82|82.94|80.54|0
1647975300000|2022-03-22 18:55:00|84.03|81.63|84.28|81.88|84.89|82.49|84|81.6|0
1647975600000|2022-03-22 19:00:00|84.15|81.75|85.14|82.74|85.2|82.8|84.09|81.69|0
1647975900000|2022-03-22 19:05:00|85.2|82.8|85.26|82.86|85.32|82.92|84.58|82.18|0
1647976200000|2022-03-22 19:10:00|85.2|82.8|85.32|82.92|85.44|83.04|84.33|81.93|0
1647976500000|2022-03-22 19:15:00|85.5|83.1|85.19|82.79|86.25|83.85|85.16|82.76|0
1647976800000|2022-03-22 19:20:00|85.32|82.92|84.85|82.45|85.63|83.23|83.78|81.38|0
1647977100000|2022-03-22 19:25:00|84.88|82.48|84.33|81.93|85.25|82.85|84.33|81.93|0
1647977400000|2022-03-22 19:30:00|84.21|81.81|85|82.6|85.19|82.79|83.96|81.56|0
1647977700000|2022-03-22 19:35:00|84.88|82.48|85.5|83.1|85.87|83.47|84.76|82.36|0
1647978000000|2022-03-22 19:40:00|85.37|82.97|86.18|83.78|86.49|84.09|84.94|82.54|0
1647978300000|2022-03-22 19:45:00|86.36|83.96|87.55|85.15|87.74|85.34|85.99|83.59|0
1647978600000|2022-03-22 19:50:00|87.3|84.9|84.57|82.17|88.06|85.66|84.57|82.17|0
1647978900000|2022-03-22 19:55:00|84.69|82.29|85.93|83.53|85.99|83.59|83.96|81.56|0
1647979200000|2022-03-22 20:00:00|85.55|83.15|86.23|83.83|86.36|83.96|85.55|83.15|0
1647979500000|2022-03-22 20:05:00|86.11|83.71|85.86|83.46|86.11|83.71|85.68|83.28|0
1647979800000|2022-03-22 20:10:00|85.74|83.34|85.61|83.21|85.86|83.46|85.61|83.21|0
1647980100000|2022-03-22 20:15:00|85.87|83.07|85.69|82.89|85.87|83.07|85.69|82.89|0
1647980400000|2022-03-22 20:20:00|85.75|82.95|85.93|83.13|86.12|83.32|85.75|82.95|0
1647980700000|2022-03-22 20:25:00|85.99|83.19|85.93|83.13|86.06|83.26|85.93|83.13|0
1647981000000|2022-03-22 20:30:00|85.96|83.16|86.05|83.25|86.05|83.25|85.93|83.13|0
1647981300000|2022-03-22 20:35:00|86.12|83.32|86.05|83.25|86.12|83.32|85.93|83.13|0
1647981600000|2022-03-22 20:40:00|86.12|83.32|86.24|83.44|86.24|83.44|86.05|83.25|0
1647981900000|2022-03-22 20:45:00|86.3|83.5|86.05|83.25|86.3|83.5|86.05|83.25|0
1647982200000|2022-03-22 20:50:00|86.11|83.31|86.24|83.44|86.24|83.44|86.05|83.25|0
1647982500000|2022-03-22 20:55:00|86.17|83.37|86.04|83.24|86.3|83.5|86.04|83.24|0
1647982800000|2022-03-22 21:00:00|86.02|83.22|85.89|83.09|86.07|83.27|85.89|83.09|0
1647983100000|2022-03-22 21:05:00|85.9|83.1|85.83|83.03|85.9|83.1|85.79|82.99|0
1647983400000|2022-03-22 21:10:00|85.82|83.02|85.82|83.02|85.83|83.03|85.77|82.97|0
1647983700000|2022-03-22 21:15:00|85.75|82.95|85.75|82.95|85.82|83.02|85.74|82.94|0
1647984000000|2022-03-22 21:20:00|85.77|82.97|85.58|82.78|85.77|82.97|85.58|82.78|0
1647984300000|2022-03-22 21:25:00|85.7|82.9|85.91|83.11|85.91|83.11|85.63|82.83|0
1647984600000|2022-03-22 21:30:00|85.98|83.18|85.74|82.94|85.98|83.18|85.74|82.94|0
1647984900000|2022-03-22 21:35:00|85.76|82.96|85.7|82.9|85.76|82.96|85.7|82.9|0
1647985200000|2022-03-22 21:40:00|85.66|82.86|85.7|82.9|85.7|82.9|85.66|82.86|0
1647985500000|2022-03-22 21:45:00|85.72|82.92|85.72|82.92|85.77|82.97|85.69|82.89|0
1647985800000|2022-03-22 21:50:00|85.77|82.97|85.79|82.99|85.84|83.04|85.68|82.88|0
1647986100000|2022-03-22 21:55:00|85.78|82.98|85.73|82.93|85.8|83|85.69|82.89|0
1647986400000|2022-03-22 22:00:00|85.69|82.89|85.38|82.58|85.72|82.92|84.74|81.94|0
1647986700000|2022-03-22 22:05:00|85.35|82.55|84.55|81.75|85.41|82.61|84.49|81.69|0
1647987000000|2022-03-22 22:10:00|84.58|81.78|85.01|82.21|85.1|82.3|84.49|81.69|0
1647987300000|2022-03-22 22:15:00|85.04|82.24|85.56|82.76|85.66|82.86|85.04|82.24|0
1647987600000|2022-03-22 22:20:00|85.6|82.8|86.18|83.38|86.28|83.48|85.6|82.8|0
1647987900000|2022-03-22 22:25:00|86.21|83.41|86.21|83.41|86.34|83.54|85.9|83.1|0
1647988200000|2022-03-22 22:30:00|86.15|83.35|85.96|83.16|86.4|83.6|85.96|83.16|0
1647988500000|2022-03-22 22:35:00|86.02|83.22|86.52|83.72|86.52|83.72|86.02|83.22|0
1647988800000|2022-03-22 22:40:00|86.49|83.69|87.58|84.78|87.58|84.78|86.49|83.69|0
1647989100000|2022-03-22 22:45:00|87.52|84.72|87.08|84.28|87.71|84.91|87.02|84.22|0
1647989400000|2022-03-22 22:50:00|87.02|84.22|87.08|84.28|87.46|84.66|86.89|84.09|0
1647989700000|2022-03-22 22:55:00|87.14|84.34|86.89|84.09|87.2|84.4|86.83|84.03|0
1647990000000|2022-03-22 23:00:00|86.92|84.12|87.14|84.34|87.14|84.34|86.89|84.09|0
1647990300000|2022-03-22 23:05:00|87.08|84.28|87.14|84.34|87.26|84.46|86.83|84.03|0
1647990600000|2022-03-22 23:10:00|87.17|84.37|86.89|84.09|87.23|84.43|86.82|84.02|0
1647990900000|2022-03-22 23:15:00|87.07|84.27|86.7|83.9|87.07|84.27|86.64|83.84|0
1647991200000|2022-03-22 23:20:00|86.67|83.87|86.51|83.71|86.76|83.96|86.45|83.65|0
1647991500000|2022-03-22 23:25:00|86.48|83.68|86.51|83.71|86.82|84.02|86.48|83.68|0
1647991800000|2022-03-22 23:30:00|86.57|83.77|86.57|83.77|86.63|83.83|86.51|83.71|0
1647992100000|2022-03-22 23:35:00|86.66|83.86|86.57|83.77|86.69|83.89|86.57|83.77|0
1647992400000|2022-03-22 23:40:00|86.54|83.74|86.57|83.77|86.63|83.83|86.44|83.64|0
1647992700000|2022-03-22 23:45:00|86.5|83.7|86.72|83.92|86.75|83.95|86.38|83.58|0
1647993000000|2022-03-22 23:50:00|86.75|83.95|86.88|84.08|87.13|84.33|86.75|83.95|0
1647993300000|2022-03-22 23:55:00|86.94|84.14|87.06|84.26|87.22|84.42|86.84|84.04|0
1647993600000|2022-03-23 00:00:00|87|84.2|86.81|84.01|87.75|84.95|86.69|83.89|0
1647993900000|2022-03-23 00:05:00|86.87|84.07|86.5|83.7|86.94|84.14|86.25|83.45|0
1647994200000|2022-03-23 00:10:00|86.56|83.76|86.15|83.35|86.56|83.76|85.94|83.14|0
1647994500000|2022-03-23 00:15:00|86.19|83.39|86.06|83.26|86.25|83.45|85.94|83.14|0
1647994800000|2022-03-23 00:20:00|86.12|83.32|85.87|83.07|86.12|83.32|85.78|82.98|0
1647995100000|2022-03-23 00:25:00|85.84|83.04|86.03|83.23|86.31|83.51|85.84|83.04|0
1647995400000|2022-03-23 00:30:00|86.12|83.32|85.62|82.82|86.12|83.32|85.56|82.76|0
1647995700000|2022-03-23 00:35:00|85.56|82.76|85.44|82.64|85.87|83.07|85.37|82.57|0
1647996000000|2022-03-23 00:40:00|85.47|82.67|85.59|82.79|85.81|83.01|85.44|82.64|0
1647996300000|2022-03-23 00:45:00|85.62|82.82|85.81|83.01|85.93|83.13|85.59|82.79|0
1647996600000|2022-03-23 00:50:00|85.8|83|85.62|82.82|85.99|83.19|85.59|82.79|0
1647996900000|2022-03-23 00:55:00|85.59|82.79|85.49|82.69|85.87|83.07|85.4|82.6|0
1647997200000|2022-03-23 01:00:00|85.56|82.76|85.49|82.69|85.93|83.13|85.34|82.54|0
1647997500000|2022-03-23 01:05:00|85.55|82.75|85.61|82.81|85.62|82.82|85.37|82.57|0
1647997800000|2022-03-23 01:10:00|85.68|82.88|85.74|82.94|86.05|83.25|85.58|82.78|0
1647998100000|2022-03-23 01:15:00|85.7|82.9|85.98|83.18|86.05|83.25|85.43|82.63|0
1647998400000|2022-03-23 01:20:00|86.05|83.25|85.98|83.18|86.36|83.56|85.92|83.12|0
1647998700000|2022-03-23 01:25:00|85.95|83.15|86.1|83.3|86.2|83.4|85.73|82.93|0
1647999000000|2022-03-23 01:30:00|86.23|83.43|86.1|83.3|86.23|83.43|85.42|82.62|0
1647999300000|2022-03-23 01:35:00|86.04|83.24|85.73|82.93|86.17|83.37|85.61|82.81|0
1647999600000|2022-03-23 01:40:00|85.76|82.96|85.98|83.18|86.01|83.21|85.73|82.93|0
1647999900000|2022-03-23 01:45:00|86.01|83.21|85.67|82.87|86.04|83.24|85.48|82.68|0
1648000200000|2022-03-23 01:50:00|85.7|82.9|86.22|83.42|86.35|83.55|85.7|82.9|0
1648000500000|2022-03-23 01:55:00|86.19|83.39|86.72|83.92|86.72|83.92|86.19|83.39|0
1648000800000|2022-03-23 02:00:00|86.66|83.86|86.62|83.82|86.91|84.11|86.34|83.54|0
1648001100000|2022-03-23 02:05:00|86.66|83.86|86.22|83.42|86.78|83.98|86.22|83.42|0
1648001400000|2022-03-23 02:10:00|86.12|83.32|85.85|83.05|86.16|83.36|85.78|82.98|0
1648001700000|2022-03-23 02:15:00|85.81|83.01|86.59|83.79|86.59|83.79|85.81|83.01|0
1648002000000|2022-03-23 02:20:00|86.65|83.85|86.71|83.91|86.78|83.98|86.65|83.85|0
1648002300000|2022-03-23 02:25:00|86.74|83.94|86.53|83.73|87.09|84.29|86.46|83.66|0
1648002600000|2022-03-23 02:30:00|86.46|83.66|86.99|84.19|87.15|84.35|86.4|83.6|0
1648002900000|2022-03-23 02:35:00|86.93|84.13|87.05|84.25|87.15|84.35|86.84|84.04|0
1648003200000|2022-03-23 02:40:00|87.02|84.22|87.43|84.63|87.59|84.79|86.96|84.16|0
1648003500000|2022-03-23 02:45:00|87.49|84.69|87.77|84.97|87.9|85.1|87.46|84.66|0
1648003800000|2022-03-23 02:50:00|87.71|84.91|87.74|84.94|88.02|85.22|87.71|84.91|0
1648004100000|2022-03-23 02:55:00|87.71|84.91|87.61|84.81|88.02|85.22|87.52|84.72|0
1648004400000|2022-03-23 03:00:00|87.71|84.91|87.74|84.94|87.9|85.1|87.64|84.84|0
1648004700000|2022-03-23 03:05:00|87.77|84.97|87.14|84.34|87.8|85|87.08|84.28|0
1648005000000|2022-03-23 03:10:00|87.08|84.28|87.23|84.43|87.26|84.46|86.89|84.09|0
1648005300000|2022-03-23 03:15:00|87.2|84.4|87.26|84.46|87.26|84.46|87.08|84.28|0
1648005600000|2022-03-23 03:20:00|87.23|84.43|87.04|84.24|87.23|84.43|86.82|84.02|0
1648005900000|2022-03-23 03:25:00|87.01|84.21|86.79|83.99|87.2|84.4|86.63|83.83|0
1648006200000|2022-03-23 03:30:00|86.85|84.05|86.82|84.02|86.95|84.15|86.73|83.93|0
1648006500000|2022-03-23 03:35:00|86.79|83.99|86.94|84.14|87.07|84.27|86.76|83.96|0
1648006800000|2022-03-23 03:40:00|86.91|84.11|86.63|83.83|86.94|84.14|86.51|83.71|0
1648007100000|2022-03-23 03:45:00|86.69|83.89|86.97|84.17|87.07|84.27|86.63|83.83|0
1648007400000|2022-03-23 03:50:00|87|84.2|86.88|84.08|87.19|84.39|86.82|84.02|0
1648007700000|2022-03-23 03:55:00|86.94|84.14|86.69|83.89|87.25|84.45|86.56|83.76|0
1648008000000|2022-03-23 04:00:00|86.66|83.86|86.75|83.95|86.78|83.98|86.44|83.64|0
1648008300000|2022-03-23 04:05:00|86.81|84.01|86.78|83.98|86.91|84.11|86.69|83.89|0
1648008600000|2022-03-23 04:10:00|86.75|83.95|86.75|83.95|86.87|84.07|86.72|83.92|0
1648008900000|2022-03-23 04:15:00|86.78|83.98|86.65|83.85|86.87|84.07|86.65|83.85|0
1648009200000|2022-03-23 04:20:00|86.62|83.82|86.75|83.95|86.81|84.01|86.56|83.76|0
1648009500000|2022-03-23 04:25:00|86.71|83.91|86.87|84.07|86.87|84.07|86.62|83.82|0
1648009800000|2022-03-23 04:30:00|86.93|84.13|86.96|84.16|87.12|84.32|86.81|84.01|0
1648010100000|2022-03-23 04:35:00|86.93|84.13|86.99|84.19|87.05|84.25|86.9|84.1|0
1648010400000|2022-03-23 04:40:00|86.96|84.16|86.93|84.13|86.96|84.16|86.87|84.07|0
1648010700000|2022-03-23 04:45:00|86.96|84.16|87.11|84.31|87.18|84.38|86.9|84.1|0
1648011000000|2022-03-23 04:50:00|87.08|84.28|87.18|84.38|87.18|84.38|87.05|84.25|0
1648011300000|2022-03-23 04:55:00|87.24|84.44|87.43|84.63|87.55|84.75|87.24|84.44|0
1648011600000|2022-03-23 05:00:00|87.46|84.66|87.24|84.44|87.74|84.94|87.24|84.44|0
1648011900000|2022-03-23 05:05:00|87.2|84.4|86.95|84.15|87.24|84.44|86.64|83.84|0
1648012200000|2022-03-23 05:10:00|86.92|84.12|87.11|84.31|87.23|84.43|86.86|84.06|0
1648012500000|2022-03-23 05:15:00|87.14|84.34|87.42|84.62|87.67|84.87|87.11|84.31|0
1648012800000|2022-03-23 05:20:00|87.36|84.56|87.54|84.74|87.57|84.77|87.29|84.49|0
1648013100000|2022-03-23 05:25:00|87.57|84.77|87.35|84.55|87.61|84.81|87.29|84.49|0
1648013400000|2022-03-23 05:30:00|87.42|84.62|87.48|84.68|87.54|84.74|87.35|84.55|0
1648013700000|2022-03-23 05:35:00|87.51|84.71|87.67|84.87|87.73|84.93|87.48|84.68|0
1648014000000|2022-03-23 05:40:00|87.63|84.83|87.73|84.93|87.79|84.99|87.57|84.77|0
1648014300000|2022-03-23 05:45:00|87.76|84.96|87.6|84.8|87.92|85.12|87.6|84.8|0
1648014600000|2022-03-23 05:50:00|87.54|84.74|87.6|84.8|87.66|84.86|87.54|84.74|0
1648014900000|2022-03-23 05:55:00|87.54|84.74|87.72|84.92|87.72|84.92|87.54|84.74|0
1648015200000|2022-03-23 06:00:00|87.79|84.99|87.28|84.48|87.79|84.99|87.28|84.48|0
1648015500000|2022-03-23 06:05:00|87.22|84.42|87.47|84.67|87.47|84.67|87.22|84.42|0
1648015800000|2022-03-23 06:10:00|87.44|84.64|87.59|84.79|87.59|84.79|87.34|84.54|0
1648016100000|2022-03-23 06:15:00|87.66|84.86|87.78|84.98|87.78|84.98|87.66|84.86|0
1648016400000|2022-03-23 06:20:00|87.84|85.04|87.59|84.79|87.84|85.04|87.47|84.67|0
1648016700000|2022-03-23 06:25:00|87.53|84.73|87.15|84.35|87.59|84.79|87.15|84.35|0
1648017000000|2022-03-23 06:30:00|87.12|84.32|86.96|84.16|87.12|84.32|86.71|83.91|0
1648017300000|2022-03-23 06:35:00|87.03|84.23|87.21|84.41|87.21|84.41|86.77|83.97|0
1648017600000|2022-03-23 06:40:00|87.24|84.44|86.56|83.76|87.34|84.54|86.53|83.73|0
1648017900000|2022-03-23 06:45:00|86.53|83.73|86.16|83.36|86.72|83.92|86.09|83.29|0
1648018200000|2022-03-23 06:50:00|86.19|83.39|86.09|83.29|86.22|83.42|85.91|83.11|0
1648018500000|2022-03-23 06:55:00|86.06|83.26|86.31|83.51|86.4|83.6|86.03|83.23|0
1648018800000|2022-03-23 07:00:00|86.34|83.54|85.97|83.17|86.4|83.6|85.72|82.92|0
1648019100000|2022-03-23 07:05:00|85.77|83.37|85.48|83.08|85.77|83.37|85.21|82.81|0
1648019400000|2022-03-23 07:10:00|85.52|83.12|85.14|82.74|85.52|83.12|85.08|82.68|0
1648019700000|2022-03-23 07:15:00|85.08|82.68|85.2|82.8|87.57|85.17|85.08|82.68|0
1648020000000|2022-03-23 07:20:00|85.11|82.71|85.2|82.8|85.39|82.99|85.08|82.68|0
1648020300000|2022-03-23 07:25:00|85.23|82.83|85.48|83.08|85.51|83.11|85.23|82.83|0
1648020600000|2022-03-23 07:30:00|85.45|83.05|84.95|82.55|85.45|83.05|84.95|82.55|0
1648020900000|2022-03-23 07:35:00|84.77|82.37|85.08|82.68|85.08|82.68|84.46|82.06|0
1648021200000|2022-03-23 07:40:00|85.01|82.61|84.92|82.52|85.14|82.74|84.89|82.49|0
1648021500000|2022-03-23 07:45:00|84.95|82.55|85.01|82.61|85.04|82.64|84.8|82.4|0
1648021800000|2022-03-23 07:50:00|85.07|82.67|85.01|82.61|85.13|82.73|84.83|82.43|0
1648022100000|2022-03-23 07:55:00|84.95|82.55|84.82|82.42|85.07|82.67|84.76|82.36|0
1648022400000|2022-03-23 08:00:00|84.89|82.49|84.12|81.72|85.13|82.73|83.9|81.5|0
1648022700000|2022-03-23 08:05:00|84.02|81.62|84.08|81.68|84.51|82.11|83.66|81.26|0
1648023000000|2022-03-23 08:10:00|84.05|81.65|83.87|81.47|84.64|82.24|83.78|81.38|0
1648023300000|2022-03-23 08:15:00|83.9|81.5|83.23|80.83|84.33|81.93|82.99|80.59|0
1648023600000|2022-03-23 08:20:00|83.2|80.8|82.62|80.22|83.23|80.83|82.5|80.1|0
1648023900000|2022-03-23 08:25:00|82.68|80.28|82.68|80.28|82.98|80.58|82.5|80.1|0
1648024200000|2022-03-23 08:30:00|82.74|80.34|82.74|80.34|82.92|80.52|82.56|80.16|0
1648024500000|2022-03-23 08:35:00|82.71|80.31|83.16|80.76|83.19|80.79|82.68|80.28|0
1648024800000|2022-03-23 08:40:00|83.1|80.7|83.34|80.94|83.43|81.03|83.04|80.64|0
1648025100000|2022-03-23 08:45:00|83.28|80.88|83.65|81.25|83.71|81.31|83.1|80.7|0
1648025400000|2022-03-23 08:50:00|83.71|81.31|83.83|81.43|84.01|81.61|83.52|81.12|0
1648025700000|2022-03-23 08:55:00|83.77|81.37|83.52|81.12|83.89|81.49|83.46|81.06|0
1648026000000|2022-03-23 09:00:00|83.58|81.18|83.89|81.49|83.89|81.49|83.34|80.94|0
1648026300000|2022-03-23 09:05:00|83.83|81.43|83.52|81.12|83.89|81.49|83.4|81|0
1648026600000|2022-03-23 09:10:00|83.46|81.06|83.34|80.94|83.64|81.24|83.34|80.94|0
1648026900000|2022-03-23 09:15:00|83.3|80.9|83.64|81.24|83.7|81.3|83.09|80.69|0
1648027200000|2022-03-23 09:20:00|83.58|81.18|83.09|80.69|83.88|81.48|83.06|80.66|0
1648027500000|2022-03-23 09:25:00|83.15|80.75|82.79|80.39|83.27|80.87|82.79|80.39|0
1648027800000|2022-03-23 09:30:00|82.6|80.2|82.39|79.99|82.6|80.2|82|79.6|0
1648028100000|2022-03-23 09:35:00|82.36|79.96|81.94|79.54|82.36|79.96|81.46|79.06|0
1648028400000|2022-03-23 09:40:00|82|79.6|81.52|79.12|82|79.6|81.4|79|0
1648028700000|2022-03-23 09:45:00|81.46|79.06|80.92|78.52|81.46|79.06|80.92|78.52|0
1648029000000|2022-03-23 09:50:00|80.86|78.46|80.92|78.52|81.34|78.94|80.86|78.46|0
1648029300000|2022-03-23 09:55:00|80.98|78.58|81.06|78.66|81.33|78.93|80.68|78.28|0
1648029600000|2022-03-23 10:00:00|81.1|78.7|81.69|79.29|81.69|79.29|81.06|78.66|0
1648029900000|2022-03-23 10:05:00|81.72|79.32|84.16|81.76|84.64|82.24|81.27|78.87|0
1648030200000|2022-03-23 10:10:00|84.1|81.7|84.4|82|84.52|82.12|83.97|81.57|0
1648030500000|2022-03-23 10:15:00|84.46|82.06|84.24|81.84|84.46|82.06|84.03|81.63|0
1648030800000|2022-03-23 10:20:00|84.22|81.82|83.88|81.48|84.34|81.94|83.79|81.39|0
1648031100000|2022-03-23 10:25:00|83.85|81.45|83.73|81.33|84.15|81.75|83.73|81.33|0
1648031400000|2022-03-23 10:30:00|83.79|81.39|84.21|81.81|84.33|81.93|83.67|81.27|0
1648031700000|2022-03-23 10:35:00|84.18|81.78|84.09|81.69|84.52|82.12|84.03|81.63|0
1648032000000|2022-03-23 10:40:00|84.12|81.72|83.3|80.9|84.21|81.81|83.18|80.78|0
1648032300000|2022-03-23 10:45:00|83.24|80.84|83.78|81.38|83.84|81.44|83.12|80.72|0
1648032600000|2022-03-23 10:50:00|83.72|81.32|84.33|81.93|84.42|82.02|83.72|81.32|0
1648032900000|2022-03-23 10:55:00|84.39|81.99|84.08|81.68|84.51|82.11|83.78|81.38|0
1648033200000|2022-03-23 11:00:00|84.21|81.81|84.26|81.86|84.39|81.99|84.08|81.68|0
1648033500000|2022-03-23 11:05:00|84.29|81.89|83.3|80.9|84.39|81.99|83.24|80.84|0
1648033800000|2022-03-23 11:10:00|83.36|80.96|83.84|81.44|84.02|81.62|83.36|80.96|0
1648034100000|2022-03-23 11:15:00|83.9|81.5|83.9|81.5|84.08|81.68|83.78|81.38|0
1648034400000|2022-03-23 11:20:00|83.96|81.56|83.23|80.83|83.96|81.56|83.17|80.77|0
1648034700000|2022-03-23 11:25:00|83.29|80.89|83.23|80.83|83.53|81.13|83.11|80.71|0
1648035000000|2022-03-23 11:30:00|83.17|80.77|83.35|80.95|83.41|81.01|83.11|80.71|0
1648035300000|2022-03-23 11:35:00|83.29|80.89|83.23|80.83|83.77|81.37|83.23|80.83|0
1648035600000|2022-03-23 11:40:00|83.29|80.89|82.45|80.05|83.29|80.89|82.15|79.75|0
1648035900000|2022-03-23 11:45:00|82.51|80.11|82.68|80.28|82.74|80.34|82.27|79.87|0
1648036200000|2022-03-23 11:50:00|82.62|80.22|82.68|80.28|82.8|80.4|81.85|79.45|0
1648036500000|2022-03-23 11:55:00|82.74|80.34|82.89|80.49|82.98|80.58|82.62|80.22|0
1648036800000|2022-03-23 12:00:00|82.95|80.55|82.74|80.34|83.25|80.85|82.68|80.28|0
1648037100000|2022-03-23 12:05:00|82.8|80.4|83.25|80.85|83.28|80.88|82.56|80.16|0
1648037400000|2022-03-23 12:10:00|83.22|80.82|83.79|81.39|83.88|81.48|83.22|80.82|0
1648037700000|2022-03-23 12:15:00|83.76|81.36|83.4|81|83.82|81.42|83.28|80.88|0
1648038000000|2022-03-23 12:20:00|83.34|80.94|83.1|80.7|83.58|81.18|83.04|80.64|0
1648038300000|2022-03-23 12:25:00|83.22|80.82|83.09|80.69|83.4|81|82.73|80.33|0
1648038600000|2022-03-23 12:30:00|83.15|80.75|82.43|80.03|83.28|80.88|82.31|79.91|0
1648038900000|2022-03-23 12:35:00|82.55|80.15|82.19|79.79|82.61|80.21|82.01|79.61|0
1648039200000|2022-03-23 12:40:00|82.22|79.82|82.43|80.03|82.43|80.03|81.95|79.55|0
1648039500000|2022-03-23 12:45:00|82.37|79.97|82.25|79.85|82.61|80.21|82.19|79.79|0
1648039800000|2022-03-23 12:50:00|82.22|79.82|81.06|78.66|82.22|79.82|81|78.6|0
1648040100000|2022-03-23 12:55:00|81.12|78.72|81.65|79.25|81.71|79.31|81.06|78.66|0
1648040400000|2022-03-23 13:00:00|81.59|79.19|81.77|79.37|82.13|79.73|81.59|79.19|0
1648040700000|2022-03-23 13:05:00|81.71|79.31|82.19|79.79|82.49|80.09|81.65|79.25|0
1648041000000|2022-03-23 13:10:00|82.13|79.73|81.71|79.31|82.13|79.73|81.41|79.01|0
1648041300000|2022-03-23 13:15:00|81.77|79.37|82|79.6|82.3|79.9|81.71|79.31|0
1648041600000|2022-03-23 13:20:00|82.03|79.63|82.54|80.14|82.72|80.32|81.41|79.01|0
1648041900000|2022-03-23 13:25:00|82.48|80.08|81.08|78.68|82.66|80.26|81.08|78.68|0
1648042200000|2022-03-23 13:30:00|81.05|78.65|80.76|78.36|82.12|79.72|80.29|77.89|0
1648042500000|2022-03-23 13:35:00|80.58|78.18|79.76|77.36|81.35|78.95|79.76|77.36|0
1648042800000|2022-03-23 13:40:00|79.47|77.07|80.71|78.31|83.5|81.1|79.47|77.07|0
1648043100000|2022-03-23 13:45:00|80.65|78.25|79.01|76.61|80.65|78.25|78.9|76.5|0
1648043400000|2022-03-23 13:50:00|79.07|76.67|80.24|77.84|80.24|77.84|78.75|76.35|0
1648043700000|2022-03-23 13:55:00|80.29|77.89|79.59|77.19|81.29|78.89|79.59|77.19|0
1648044000000|2022-03-23 14:00:00|79.42|77.02|80.12|77.72|80.41|78.01|78.92|76.52|0
1648044300000|2022-03-23 14:05:00|80.06|77.66|81.65|79.25|82.06|79.66|79.82|77.42|0
1648044600000|2022-03-23 14:10:00|81.71|79.31|81.76|79.36|82.12|79.72|80.75|78.35|0
1648044900000|2022-03-23 14:15:00|81.82|79.42|82|79.6|82.78|80.38|81.82|79.42|0
1648045200000|2022-03-23 14:20:00|82.06|79.66|82.43|80.03|82.49|80.09|81.06|78.66|0
1648045500000|2022-03-23 14:25:00|82.49|80.09|81.24|78.84|82.61|80.21|80.47|78.07|0
1648045800000|2022-03-23 14:30:00|81.35|78.95|81.89|79.49|82.31|79.91|81.03|78.63|0
1648046100000|2022-03-23 14:35:00|82.01|79.61|81.41|79.01|82.13|79.73|81.17|78.77|0
1648046400000|2022-03-23 14:40:00|81.53|79.13|80.25|77.85|82.01|79.61|79.93|77.53|0
1648046700000|2022-03-23 14:45:00|80.17|77.77|79.87|77.47|80.17|77.77|79.17|76.77|0
1648047000000|2022-03-23 14:50:00|80.11|77.71|80.4|78|80.93|78.53|79.34|76.94|0
1648047300000|2022-03-23 14:55:00|80.34|77.94|80.46|78.06|80.99|78.59|80.16|77.76|0
1648047600000|2022-03-23 15:00:00|80.58|78.18|81.46|79.06|82|79.6|80.49|78.09|0
1648047900000|2022-03-23 15:05:00|81.41|79.01|80.93|78.53|81.7|79.3|80.93|78.53|0
1648048200000|2022-03-23 15:10:00|80.81|78.41|81.67|79.27|81.7|79.3|80.51|78.11|0
1648048500000|2022-03-23 15:15:00|81.64|79.24|81.46|79.06|81.94|79.54|81.04|78.64|0
1648048800000|2022-03-23 15:20:00|81.52|79.12|82.18|79.78|82.54|80.14|81.4|79|0
1648049100000|2022-03-23 15:25:00|82.3|79.9|82.48|80.08|82.84|80.44|82.06|79.66|0
1648049400000|2022-03-23 15:30:00|82.57|80.17|81.72|79.32|82.57|80.17|81.58|79.18|0
1648049700000|2022-03-23 15:35:00|81.76|79.36|81.52|79.12|81.76|79.36|80.33|77.93|0
1648050000000|2022-03-23 15:40:00|81.46|79.06|81.16|78.76|81.52|79.12|80.33|77.93|0
1648050300000|2022-03-23 15:45:00|81.1|78.7|80.62|78.22|81.33|78.93|80.38|77.98|0
1648050600000|2022-03-23 15:50:00|80.56|78.16|81.27|78.87|81.39|78.99|80.44|78.04|0
1648050900000|2022-03-23 15:55:00|81.33|78.93|81.27|78.87|81.57|79.17|81.03|78.63|0
1648051200000|2022-03-23 16:00:00|81.33|78.93|81.57|79.17|82.95|80.55|81.21|78.81|0
1648051500000|2022-03-23 16:05:00|81.51|79.11|80.02|77.62|81.69|79.29|79.73|77.33|0
1648051800000|2022-03-23 16:10:00|79.91|77.51|79.08|76.68|79.91|77.51|78.12|75.72|0
1648052100000|2022-03-23 16:15:00|79.03|76.63|80.82|78.42|80.82|78.42|79.03|76.63|0
1648052400000|2022-03-23 16:20:00|80.7|78.3|80.28|77.88|80.87|78.47|80.05|77.65|0
1648052700000|2022-03-23 16:25:00|80.37|77.97|80.52|78.12|80.52|78.12|80.05|77.65|0
1648053000000|2022-03-23 16:30:00|80.58|78.18|80.46|78.06|81.23|78.83|80.28|77.88|0
1648053300000|2022-03-23 16:35:00|80.4|78|79.98|77.58|80.46|78.06|79.34|76.94|0
1648053600000|2022-03-23 16:40:00|79.89|77.49|78.29|75.89|80.16|77.76|78.29|75.89|0
1648053900000|2022-03-23 16:45:00|78.4|76|79.54|77.14|79.83|77.43|77.88|75.48|0
1648054200000|2022-03-23 16:50:00|79.31|76.91|79.95|77.55|80.19|77.79|79.19|76.79|0
1648054500000|2022-03-23 16:55:00|79.72|77.32|80.24|77.84|80.42|78.02|79.66|77.26|0
1648054800000|2022-03-23 17:00:00|80.18|77.78|79.01|76.61|80.48|78.08|78.95|76.55|0
1648055100000|2022-03-23 17:05:00|79.07|76.67|79.95|77.55|80.06|77.66|78.95|76.55|0
1648055400000|2022-03-23 17:10:00|79.89|77.49|79.65|77.25|80.12|77.72|79.19|76.79|0
1648055700000|2022-03-23 17:15:00|79.83|77.43|78.54|76.14|79.89|77.49|78.46|76.06|0
1648056000000|2022-03-23 17:20:00|78.57|76.17|77.39|74.99|78.78|76.38|77.28|74.88|0
1648056300000|2022-03-23 17:25:00|77.33|74.93|76.25|73.85|77.33|74.93|75.91|73.51|0
1648056600000|2022-03-23 17:30:00|76.08|73.68|76.93|74.53|77.27|74.87|75.68|73.28|0
1648056900000|2022-03-23 17:35:00|77.05|74.65|76.87|74.47|77.27|74.87|76.65|74.25|0
1648057200000|2022-03-23 17:40:00|76.82|74.42|75.91|73.51|76.93|74.53|75.91|73.51|0
1648057500000|2022-03-23 17:45:00|75.85|73.45|76.19|73.79|76.36|73.96|75.57|73.17|0
1648057800000|2022-03-23 17:50:00|76.13|73.73|77.67|75.27|77.67|75.27|75.79|73.39|0
1648058100000|2022-03-23 17:55:00|77.73|75.33|77.73|75.33|77.96|75.56|77.38|74.98|0
1648058400000|2022-03-23 18:00:00|77.78|75.38|77.75|75.35|77.96|75.56|77.15|74.75|0
1648058700000|2022-03-23 18:05:00|77.73|75.33|76.75|74.35|77.73|75.33|75.94|73.54|0
1648059000000|2022-03-23 18:10:00|76.81|74.41|76.47|74.07|77.04|74.64|76.3|73.9|0
1648059300000|2022-03-23 18:15:00|76.35|73.95|77.49|75.09|77.6|75.2|75.96|73.56|0
1648059600000|2022-03-23 18:20:00|77.46|75.06|77.2|74.8|77.78|75.38|77.03|74.63|0
1648059900000|2022-03-23 18:25:00|77.15|74.75|78.58|76.18|78.58|76.18|77.03|74.63|0
1648060200000|2022-03-23 18:30:00|78.7|76.3|77.72|75.32|78.93|76.53|77.54|75.14|0
1648060500000|2022-03-23 18:35:00|77.6|75.2|78.35|75.95|78.41|76.01|77.03|74.63|0
1648060800000|2022-03-23 18:40:00|78.46|76.06|78.35|75.95|78.69|76.29|77.94|75.54|0
1648061100000|2022-03-23 18:45:00|78.37|75.97|77.05|74.65|79.56|77.16|76.99|74.59|0
1648061400000|2022-03-23 18:50:00|77.11|74.71|76.59|74.19|77.16|74.76|76.27|73.87|0
1648061700000|2022-03-23 18:55:00|76.7|74.3|75|72.6|76.7|74.3|74.94|72.54|0
1648062000000|2022-03-23 19:00:00|75.17|72.77|77.18|74.78|77.58|75.18|74.66|72.26|0
1648062300000|2022-03-23 19:05:00|77.06|74.66|75.92|73.52|77.06|74.66|75.7|73.3|0
1648062600000|2022-03-23 19:10:00|75.75|73.35|75.81|73.41|76.38|73.98|75.47|73.07|0
1648062900000|2022-03-23 19:15:00|75.92|73.52|75.58|73.18|76.32|73.92|75.47|73.07|0
1648063200000|2022-03-23 19:20:00|75.52|73.12|76.94|74.54|76.94|74.54|75.3|72.9|0
1648063500000|2022-03-23 19:25:00|77|74.6|77.06|74.66|77.17|74.77|76.54|74.14|0
1648063800000|2022-03-23 19:30:00|76.77|74.37|76.31|73.91|77.4|75|76.09|73.69|0
1648064100000|2022-03-23 19:35:00|76.26|73.86|75.75|73.35|76.65|74.25|75.75|73.35|0
1648064400000|2022-03-23 19:40:00|75.69|73.29|76.48|74.08|76.54|74.14|74.45|72.05|0
1648064700000|2022-03-23 19:45:00|76.42|74.02|75.8|73.4|77.4|75|75.63|73.23|0
1648065000000|2022-03-23 19:50:00|75.12|72.72|73.78|71.38|75.12|72.72|73.62|71.22|0
1648065300000|2022-03-23 19:55:00|74.12|71.72|73.08|70.68|74.73|72.33|72.5|70.1|0
1648065600000|2022-03-23 20:00:00|73.25|70.85|72.97|70.57|73.3|70.9|72.7|70.3|0
1648065900000|2022-03-23 20:05:00|72.95|70.55|72.92|70.52|73.19|70.79|72.75|70.35|0
1648066200000|2022-03-23 20:10:00|72.97|70.57|73.25|70.85|73.25|70.85|72.86|70.46|0
1648066500000|2022-03-23 20:15:00|73.34|70.54|73.45|70.65|73.45|70.65|73.28|70.48|0
1648066800000|2022-03-23 20:20:00|73.42|70.62|73.55|70.75|73.72|70.92|73.39|70.59|0
1648067100000|2022-03-23 20:25:00|73.58|70.78|73.5|70.7|73.72|70.92|73.44|70.64|0
1648067400000|2022-03-23 20:30:00|73.61|70.81|73.66|70.86|73.77|70.97|73.5|70.7|0
1648067700000|2022-03-23 20:35:00|73.72|70.92|73.63|70.83|73.72|70.92|73.5|70.7|0
1648068000000|2022-03-23 20:40:00|73.61|70.81|73.66|70.86|73.66|70.86|73.49|70.69|0
1648068300000|2022-03-23 20:45:00|73.69|70.89|73.82|71.02|73.83|71.03|73.6|70.8|0
1648068600000|2022-03-23 20:50:00|73.88|71.08|73.85|71.05|73.88|71.08|73.77|70.97|0
1648068900000|2022-03-23 20:55:00|73.88|71.08|73.71|70.91|73.93|71.13|73.71|70.91|0
1648069200000|2022-03-23 21:00:00|73.68|70.88|73.46|70.66|73.68|70.88|73.42|70.62|0
1648069500000|2022-03-23 21:05:00|73.42|70.62|73.44|70.64|73.46|70.66|73.39|70.59|0
1648069800000|2022-03-23 21:10:00|73.39|70.59|73.46|70.66|73.47|70.67|73.39|70.59|0
1648070100000|2022-03-23 21:15:00|73.47|70.67|73.43|70.63|73.47|70.67|73.39|70.59|0
1648070400000|2022-03-23 21:20:00|73.4|70.6|73.43|70.63|73.45|70.65|73.38|70.58|0
1648070700000|2022-03-23 21:25:00|73.41|70.61|73.48|70.68|73.48|70.68|73.41|70.61|0
1648071000000|2022-03-23 21:30:00|73.47|70.67|73.5|70.7|73.61|70.81|73.47|70.67|0
1648071300000|2022-03-23 21:35:00|73.6|70.8|73.51|70.71|73.6|70.8|73.51|70.71|0
1648071600000|2022-03-23 21:40:00|73.55|70.75|73.55|70.75|73.61|70.81|73.53|70.73|0
1648071900000|2022-03-23 21:45:00|73.54|70.74|73.51|70.71|73.56|70.76|73.51|70.71|0
1648072200000|2022-03-23 21:50:00|73.53|70.73|73.54|70.74|73.57|70.77|73.52|70.72|0
1648072500000|2022-03-23 21:55:00|73.56|70.76|73.57|70.77|73.61|70.81|73.55|70.75|0
1648072800000|2022-03-23 22:00:00|73.95|71.15|73.31|70.51|73.95|71.15|73.31|70.51|0
1648073100000|2022-03-23 22:05:00|73.37|70.57|73.47|70.67|73.56|70.76|73.37|70.57|0
1648073400000|2022-03-23 22:10:00|73.5|70.7|73.42|70.62|73.81|71.01|73.39|70.59|0
1648073700000|2022-03-23 22:15:00|73.47|70.67|73.75|70.95|73.8|71|73.36|70.56|0
1648074000000|2022-03-23 22:20:00|73.77|70.97|73.8|71|73.83|71.03|73.69|70.89|0
1648074300000|2022-03-23 22:25:00|73.88|71.08|73.97|71.17|74.02|71.22|73.8|71|0
1648074600000|2022-03-23 22:30:00|74.02|71.22|74.24|71.44|74.35|71.55|74.02|71.22|0
1648074900000|2022-03-23 22:35:00|74.19|71.39|74.13|71.33|74.38|71.58|74.08|71.28|0
1648075200000|2022-03-23 22:40:00|74.19|71.39|74.02|71.22|74.19|71.39|74.02|71.22|0
1648075500000|2022-03-23 22:45:00|73.96|71.16|73.96|71.16|74.02|71.22|73.8|71|0
1648075800000|2022-03-23 22:50:00|73.99|71.19|73.91|71.11|73.99|71.19|73.8|71|0
1648076100000|2022-03-23 22:55:00|73.85|71.05|74.07|71.27|74.07|71.27|73.79|70.99|0
1648076400000|2022-03-23 23:00:00|74.13|71.33|74.4|71.6|74.46|71.66|73.9|71.1|0
1648076700000|2022-03-23 23:05:00|74.46|71.66|74.51|71.71|74.62|71.82|74.29|71.49|0
1648077000000|2022-03-23 23:10:00|74.57|71.77|74.73|71.93|74.76|71.96|74.51|71.71|0
1648077300000|2022-03-23 23:15:00|74.79|71.99|74.73|71.93|74.87|72.07|74.68|71.88|0
1648077600000|2022-03-23 23:20:00|74.79|71.99|74.68|71.88|74.84|72.04|74.62|71.82|0
1648077900000|2022-03-23 23:25:00|74.65|71.85|74.73|71.93|74.79|71.99|74.65|71.85|0
1648078200000|2022-03-23 23:30:00|74.79|71.99|74.67|71.87|74.79|71.99|74.62|71.82|0
1648078500000|2022-03-23 23:35:00|74.64|71.84|74.73|71.93|74.81|72.01|74.62|71.82|0
1648078800000|2022-03-23 23:40:00|74.7|71.9|74.45|71.65|74.7|71.9|74.39|71.59|0
1648079100000|2022-03-23 23:45:00|74.5|71.7|74.39|71.59|74.67|71.87|74.28|71.48|0
1648079400000|2022-03-23 23:50:00|74.34|71.54|74.28|71.48|74.34|71.54|74.17|71.37|0
1648079700000|2022-03-23 23:55:00|74.34|71.54|74.5|71.7|74.61|71.81|74.34|71.54|0
1648080000000|2022-03-24 00:00:00|74.56|71.76|75.11|72.31|75.17|72.37|74.45|71.65|0
1648080300000|2022-03-24 00:05:00|75.14|72.34|75.53|72.73|75.53|72.73|75|72.2|0
1648080600000|2022-03-24 00:10:00|75.56|72.76|75.73|72.93|75.73|72.93|75.5|72.7|0
1648080900000|2022-03-24 00:15:00|75.79|72.99|75.62|72.82|75.84|73.04|75.5|72.7|0
1648081200000|2022-03-24 00:20:00|75.56|72.76|75.45|72.65|75.62|72.82|75.28|72.48|0
1648081500000|2022-03-24 00:25:00|75.5|72.7|74.77|71.97|75.5|72.7|74.77|71.97|0
1648081800000|2022-03-24 00:30:00|74.83|72.03|74.21|71.41|74.83|72.03|73.72|70.92|0
1648082100000|2022-03-24 00:35:00|74.16|71.36|74.05|71.25|74.33|71.53|73.8|71|0
1648082400000|2022-03-24 00:40:00|74.1|71.3|74.38|71.58|74.49|71.69|74.05|71.25|0
1648082700000|2022-03-24 00:45:00|74.41|71.61|74.54|71.74|74.66|71.86|74.1|71.3|0
1648083000000|2022-03-24 00:50:00|74.52|71.72|74.21|71.41|74.54|71.74|74.21|71.41|0
1648083300000|2022-03-24 00:55:00|74.15|71.35|74.54|71.74|74.54|71.74|74.15|71.35|0
1648083600000|2022-03-24 01:00:00|74.49|71.69|74.37|71.57|74.49|71.69|74.1|71.3|0
1648083900000|2022-03-24 01:05:00|74.4|71.6|74.4|71.6|74.43|71.63|74.21|71.41|0
1648084200000|2022-03-24 01:10:00|74.37|71.57|74.15|71.35|74.4|71.6|74.15|71.35|0
1648084500000|2022-03-24 01:15:00|74.21|71.41|73.76|70.96|74.37|71.57|73.76|70.96|0
1648084800000|2022-03-24 01:20:00|73.79|70.99|73.54|70.74|73.95|71.15|73.37|70.57|0
1648085100000|2022-03-24 01:25:00|73.43|70.63|73.15|70.35|73.54|70.74|73.15|70.35|0
1648085400000|2022-03-24 01:30:00|73.21|70.41|73.65|70.85|73.7|70.9|73.04|70.24|0
1648085700000|2022-03-24 01:35:00|73.59|70.79|74.34|71.54|74.42|71.62|73.54|70.74|0
1648086000000|2022-03-24 01:40:00|74.31|71.51|74.75|71.95|74.81|72.01|74.2|71.4|0
1648086300000|2022-03-24 01:45:00|74.81|72.01|74.31|71.51|74.81|72.01|74.14|71.34|0
1648086600000|2022-03-24 01:50:00|74.33|71.53|74.47|71.67|74.53|71.73|74.25|71.45|0
1648086900000|2022-03-24 01:55:00|74.5|71.7|74.36|71.56|74.7|71.9|74.36|71.56|0
1648087200000|2022-03-24 02:00:00|74.42|71.62|74.47|71.67|74.55|71.75|74.22|71.42|0
1648087500000|2022-03-24 02:05:00|74.5|71.7|74.58|71.78|74.64|71.84|74.33|71.53|0
1648087800000|2022-03-24 02:10:00|74.61|71.81|74.25|71.45|74.75|71.95|74.25|71.45|0
1648088100000|2022-03-24 02:15:00|74.3|71.5|74.36|71.56|74.36|71.56|74.08|71.28|0
1648088400000|2022-03-24 02:20:00|74.38|71.58|74.3|71.5|74.47|71.67|74.24|71.44|0
1648088700000|2022-03-24 02:25:00|74.36|71.56|74.3|71.5|74.52|71.72|74.24|71.44|0
1648089000000|2022-03-24 02:30:00|74.35|71.55|74.69|71.89|74.97|72.17|74.33|71.53|0
1648089300000|2022-03-24 02:35:00|74.66|71.86|74.66|71.86|74.8|72|74.63|71.83|0
1648089600000|2022-03-24 02:40:00|74.63|71.83|74.8|72|74.8|72|74.41|71.61|0
1648089900000|2022-03-24 02:45:00|74.85|72.05|75.3|72.5|75.47|72.67|74.74|71.94|0
1648090200000|2022-03-24 02:50:00|75.33|72.53|75.02|72.22|75.36|72.56|74.91|72.11|0
1648090500000|2022-03-24 02:55:00|75.07|72.27|75.07|72.27|75.19|72.39|75.02|72.22|0
1648090800000|2022-03-24 03:00:00|75.1|72.3|74.85|72.05|75.3|72.5|74.85|72.05|0
1648091100000|2022-03-24 03:05:00|74.82|72.02|75.04|72.24|75.13|72.33|74.57|71.77|0
1648091400000|2022-03-24 03:10:00|75.07|72.27|75.12|72.32|75.18|72.38|75.01|72.21|0
1648091700000|2022-03-24 03:15:00|75.07|72.27|75.12|72.32|75.24|72.44|74.96|72.16|0
1648092000000|2022-03-24 03:20:00|75.18|72.38|74.93|72.13|75.24|72.44|74.9|72.1|0
1648092300000|2022-03-24 03:25:00|74.95|72.15|74.9|72.1|75.07|72.27|74.9|72.1|0
1648092600000|2022-03-24 03:30:00|74.95|72.15|75.06|72.26|75.12|72.32|74.84|72.04|0
1648092900000|2022-03-24 03:35:00|75.12|72.32|74.9|72.1|75.12|72.32|74.78|71.98|0
1648093200000|2022-03-24 03:40:00|74.95|72.15|74.89|72.09|75.12|72.32|74.84|72.04|0
1648093500000|2022-03-24 03:45:00|74.84|72.04|75.12|72.32|75.14|72.34|74.78|71.98|0
1648093800000|2022-03-24 03:50:00|75.06|72.26|75.68|72.88|75.73|72.93|75.06|72.26|0
1648094100000|2022-03-24 03:55:00|75.62|72.82|76.18|73.38|76.18|73.38|75.56|72.76|0
1648094400000|2022-03-24 04:00:00|76.24|73.44|76.13|73.33|76.44|73.64|76.07|73.27|0
1648094700000|2022-03-24 04:05:00|76.18|73.38|76.24|73.44|76.3|73.5|76.13|73.33|0
1648095000000|2022-03-24 04:10:00|76.18|73.38|76.07|73.27|76.24|73.44|76.01|73.21|0
1648095300000|2022-03-24 04:15:00|76.12|73.32|76.18|73.38|76.46|73.66|76.07|73.27|0
1648095600000|2022-03-24 04:20:00|76.24|73.44|76.06|73.26|76.29|73.49|75.95|73.15|0
1648095900000|2022-03-24 04:25:00|76.01|73.21|75.89|73.09|76.12|73.32|75.84|73.04|0
1648096200000|2022-03-24 04:30:00|75.95|73.15|76.01|73.21|76.12|73.32|75.95|73.15|0
1648096500000|2022-03-24 04:35:00|76.06|73.26|76.12|73.32|76.17|73.37|75.95|73.15|0
1648096800000|2022-03-24 04:40:00|76.06|73.26|76.12|73.32|76.17|73.37|76.03|73.23|0
1648097100000|2022-03-24 04:45:00|76.17|73.37|76.17|73.37|76.68|73.88|76.17|73.37|0
1648097400000|2022-03-24 04:50:00|76.23|73.43|76.11|73.31|76.26|73.46|76|73.2|0
1648097700000|2022-03-24 04:55:00|76.06|73.26|76.11|73.31|76.11|73.31|76.06|73.26|0
1648098000000|2022-03-24 05:00:00|76.23|73.43|76.51|73.71|76.68|73.88|76.17|73.37|0
1648098300000|2022-03-24 05:05:00|76.4|73.6|76.28|73.48|76.79|73.99|76.11|73.31|0
1648098600000|2022-03-24 05:10:00|76.39|73.59|76.56|73.76|76.68|73.88|76.22|73.42|0
1648098900000|2022-03-24 05:15:00|76.59|73.79|76.33|73.53|76.79|73.99|76.33|73.53|0
1648099200000|2022-03-24 05:20:00|76.36|73.56|76.45|73.65|76.45|73.65|76.22|73.42|0
1648099500000|2022-03-24 05:25:00|76.5|73.7|76.5|73.7|76.73|73.93|76.39|73.59|0
1648099800000|2022-03-24 05:30:00|76.56|73.76|77.01|74.21|77.04|74.24|76.45|73.65|0
1648100100000|2022-03-24 05:35:00|76.96|74.16|77.7|74.9|77.76|74.96|76.9|74.1|0
1648100400000|2022-03-24 05:40:00|77.64|74.84|77.87|75.07|77.87|75.07|77.47|74.67|0
1648100700000|2022-03-24 05:45:00|77.93|75.13|78.04|75.24|78.27|75.47|77.87|75.07|0
1648101000000|2022-03-24 05:50:00|77.98|75.18|77.81|75.01|77.98|75.18|77.75|74.95|0
1648101300000|2022-03-24 05:55:00|77.9|75.1|78.15|75.35|78.39|75.59|77.87|75.07|0
1648101600000|2022-03-24 06:00:00|78.1|75.3|78.67|75.87|78.73|75.93|78.01|75.21|0
1648101900000|2022-03-24 06:05:00|78.62|75.82|77.75|74.95|78.62|75.82|77.69|74.89|0
1648102200000|2022-03-24 06:10:00|77.69|74.89|77.52|74.72|77.69|74.89|77.4|74.6|0
1648102500000|2022-03-24 06:15:00|77.55|74.75|77.29|74.49|77.58|74.78|77.23|74.43|0
1648102800000|2022-03-24 06:20:00|77.35|74.55|77.29|74.49|77.35|74.55|77.12|74.32|0
1648103100000|2022-03-24 06:25:00|77.26|74.46|76.04|73.24|77.29|74.49|75.9|73.1|0
1648103400000|2022-03-24 06:30:00|76.07|73.27|75.9|73.1|76.18|73.38|75.9|73.1|0
1648103700000|2022-03-24 06:35:00|75.96|73.16|76.13|73.33|76.13|73.33|75.9|73.1|0
1648104000000|2022-03-24 06:40:00|76.07|73.27|75.98|73.18|76.13|73.33|75.9|73.1|0
1648104300000|2022-03-24 06:45:00|75.95|73.15|75.9|73.1|76.07|73.27|75.9|73.1|0
1648104600000|2022-03-24 06:50:00|75.95|73.15|75.36|72.56|75.95|73.15|75.27|72.47|0
1648104900000|2022-03-24 06:55:00|75.33|72.53|75.39|72.59|75.44|72.64|75.27|72.47|0
1648105200000|2022-03-24 07:00:00|75.44|72.64|75.67|72.87|76.06|73.26|75.44|72.64|0
1648105500000|2022-03-24 07:05:00|75.44|73.04|75.32|72.92|75.44|73.04|75.07|72.67|0
1648105800000|2022-03-24 07:10:00|75.3|72.9|75.75|73.35|75.8|73.4|75.3|72.9|0
1648106100000|2022-03-24 07:15:00|75.8|73.4|76.6|74.2|76.66|74.26|75.75|73.35|0
1648106400000|2022-03-24 07:20:00|76.54|74.14|75.45|73.05|77.93|75.53|75.37|72.97|0
1648106700000|2022-03-24 07:25:00|75.43|73.03|75.82|73.42|75.94|73.54|75.26|72.86|0
1648107000000|2022-03-24 07:30:00|75.85|73.45|75.76|73.36|75.94|73.54|75.57|73.17|0
1648107300000|2022-03-24 07:35:00|75.71|73.31|75.31|72.91|75.76|73.36|75.25|72.85|0
1648107600000|2022-03-24 07:40:00|75.42|73.02|75.59|73.19|75.82|73.42|75.25|72.85|0
1648107900000|2022-03-24 07:45:00|75.53|73.13|75.36|72.96|75.87|73.47|75.31|72.91|0
1648108200000|2022-03-24 07:50:00|75.42|73.02|75.16|72.76|75.42|73.02|75.14|72.74|0
1648108500000|2022-03-24 07:55:00|75.14|72.74|75.22|72.82|75.47|73.07|75.08|72.68|0
1648108800000|2022-03-24 08:00:00|75.25|72.85|76.61|74.21|76.61|74.21|75.19|72.79|0
1648109100000|2022-03-24 08:05:00|76.67|74.27|77.24|74.84|78.05|75.65|76.64|74.24|0
1648109400000|2022-03-24 08:10:00|77.3|74.9|76.84|74.44|77.64|75.24|76.72|74.32|0
1648109700000|2022-03-24 08:15:00|76.98|74.58|77.3|74.9|77.7|75.3|76.78|74.38|0
1648110000000|2022-03-24 08:20:00|77.27|74.87|77.76|75.36|77.9|75.5|77.12|74.72|0
1648110300000|2022-03-24 08:25:00|77.78|75.38|77.67|75.27|77.99|75.59|77.64|75.24|0
1648110600000|2022-03-24 08:30:00|77.7|75.3|77.75|75.35|78.86|76.46|77.64|75.24|0
1648110900000|2022-03-24 08:35:00|77.84|75.44|78.39|75.99|78.68|76.28|77.81|75.41|0
1648111200000|2022-03-24 08:40:00|78.45|76.05|78.13|75.73|78.48|76.08|77.98|75.58|0
1648111500000|2022-03-24 08:45:00|78.16|75.76|77.87|75.47|78.16|75.76|77.66|75.26|0
1648111800000|2022-03-24 08:50:00|77.81|75.41|77.98|75.58|78.12|75.72|77.81|75.41|0
1648112100000|2022-03-24 08:55:00|77.95|75.55|78.04|75.64|78.44|76.04|77.86|75.46|0
1648112400000|2022-03-24 09:00:00|78.09|75.69|78.56|76.16|78.73|76.33|77.92|75.52|0
1648112700000|2022-03-24 09:05:00|78.38|75.98|77.55|75.15|78.87|76.47|77.47|75.07|0
1648113000000|2022-03-24 09:10:00|77.53|75.13|77.81|75.41|77.81|75.41|77.3|74.9|0
1648113300000|2022-03-24 09:15:00|77.76|75.36|77.61|75.21|77.76|75.36|77.47|75.07|0
1648113600000|2022-03-24 09:20:00|77.64|75.24|77.18|74.78|77.76|75.36|77.06|74.66|0
1648113900000|2022-03-24 09:25:00|77.15|74.75|77.03|74.63|77.2|74.8|77|74.6|0
1648114200000|2022-03-24 09:30:00|77.06|74.66|77.52|75.12|77.52|75.12|76.94|74.54|0
1648114500000|2022-03-24 09:35:00|77.55|75.15|77.35|74.95|77.58|75.18|77.17|74.77|0
1648114800000|2022-03-24 09:40:00|77.26|74.86|77.23|74.83|77.35|74.95|77.11|74.71|0
1648115100000|2022-03-24 09:45:00|77.17|74.77|77.31|74.91|77.4|75|77.06|74.66|0
1648115400000|2022-03-24 09:50:00|77.29|74.89|77.05|74.65|77.34|74.94|77|74.6|0
1648115700000|2022-03-24 09:55:00|77.11|74.71|76.71|74.31|77.11|74.71|76.65|74.25|0
1648116000000|2022-03-24 10:00:00|76.65|74.25|76.31|73.91|76.65|74.25|76.02|73.62|0
1648116300000|2022-03-24 10:05:00|76.28|73.88|75.82|73.42|76.28|73.88|75.74|73.34|0
1648116600000|2022-03-24 10:10:00|75.79|73.39|75.53|73.13|76.02|73.62|75.51|73.11|0
1648116900000|2022-03-24 10:15:00|75.28|72.88|75.56|73.16|75.56|73.16|75.05|72.65|0
1648117200000|2022-03-24 10:20:00|75.53|73.13|75.28|72.88|75.56|73.16|74.88|72.48|0
1648117500000|2022-03-24 10:25:00|75.25|72.85|75.62|73.22|75.73|73.33|75.25|72.85|0
1648117800000|2022-03-24 10:30:00|75.73|73.33|75.84|73.44|75.96|73.56|75.05|72.65|0
1648118100000|2022-03-24 10:35:00|75.81|73.41|75.67|73.27|76.01|73.61|75.62|73.22|0
1648118400000|2022-03-24 10:40:00|75.64|73.24|75.73|73.33|75.81|73.41|75.44|73.04|0
1648118700000|2022-03-24 10:45:00|75.7|73.3|75.7|73.3|75.9|73.5|75.56|73.16|0
1648119000000|2022-03-24 10:50:00|75.67|73.27|75.81|73.41|75.95|73.55|75.61|73.21|0
1648119300000|2022-03-24 10:55:00|75.84|73.44|75.55|73.15|75.89|73.49|75.38|72.98|0
1648119600000|2022-03-24 11:00:00|75.5|73.1|76.06|73.66|76.18|73.78|75.5|73.1|0
1648119900000|2022-03-24 11:05:00|76.01|73.61|77.67|75.27|78.66|76.26|75.78|73.38|0
1648120200000|2022-03-24 11:10:00|77.96|75.56|77.12|74.72|77.96|75.56|77.06|74.66|0
1648120500000|2022-03-24 11:15:00|77.09|74.69|78.32|75.92|78.61|76.21|77.09|74.69|0
1648120800000|2022-03-24 11:20:00|78.29|75.89|78.72|76.32|78.78|76.38|78.14|75.74|0
1648121100000|2022-03-24 11:25:00|78.67|76.27|78.52|76.12|78.72|76.32|78.43|76.03|0
1648121400000|2022-03-24 11:30:00|78.61|76.21|78.84|76.44|79.01|76.61|78.43|76.03|0
1648121700000|2022-03-24 11:35:00|78.81|76.41|78.72|76.32|79.13|76.73|78.66|76.26|0
1648122000000|2022-03-24 11:40:00|77.85|75.45|77.77|74.89|78.03|75.54|75.76|73.36|0
1648122300000|2022-03-24 11:45:00|77.71|74.83|78.09|75.21|78.32|75.44|77.57|74.69|0
1648122600000|2022-03-24 11:50:00|77.88|75|77.11|74.23|77.97|75.09|76.79|73.91|0
1648122900000|2022-03-24 11:55:00|77.14|74.26|77.16|74.28|77.57|74.69|76.91|74.03|0
1648123200000|2022-03-24 12:00:00|77.22|74.34|77.85|74.97|77.85|74.97|77.13|74.25|0
1648123500000|2022-03-24 12:05:00|77.82|74.94|77.33|74.45|77.97|75.09|77.33|74.45|0
1648123800000|2022-03-24 12:10:00|77.05|74.17|77.1|74.22|77.22|74.34|76.53|73.65|0
1648124100000|2022-03-24 12:15:00|77.07|74.19|76.76|73.88|77.1|74.22|76.48|73.6|0
1648124400000|2022-03-24 12:20:00|76.79|73.91|76.5|73.62|76.99|74.11|76.42|73.54|0
1648124700000|2022-03-24 12:25:00|76.53|73.65|76.76|73.88|76.87|73.99|76.36|73.48|0
1648125000000|2022-03-24 12:30:00|76.73|73.85|76.73|73.85|76.87|73.99|75.85|72.97|0
1648125300000|2022-03-24 12:35:00|76.76|73.88|76.98|74.1|77.27|74.39|76.64|73.76|0
1648125600000|2022-03-24 12:40:00|77.01|74.13|77.38|74.5|77.5|74.62|76.98|74.1|0
1648125900000|2022-03-24 12:45:00|77.41|74.53|77.41|74.53|77.73|74.85|77.15|74.27|0
1648126200000|2022-03-24 12:50:00|77.44|74.56|77.61|74.73|77.78|74.9|77.44|74.56|0
1648126500000|2022-03-24 12:55:00|77.67|74.79|77.27|74.39|77.84|74.96|77.27|74.39|0
1648126800000|2022-03-24 13:00:00|77.21|74.33|77.29|74.41|77.67|74.79|76.98|74.1|0
1648127100000|2022-03-24 13:05:00|77.21|74.33|77.52|74.64|77.61|74.73|76.98|74.1|0
1648127400000|2022-03-24 13:10:00|77.38|74.5|76.83|73.95|77.49|74.61|76.83|73.95|0
1648127700000|2022-03-24 13:15:00|76.89|74.01|78.02|75.14|78.4|75.52|76.89|74.01|0
1648128000000|2022-03-24 13:20:00|78.05|75.17|78.34|75.46|78.34|75.46|77.94|75.06|0
1648128300000|2022-03-24 13:25:00|78.28|75.4|77.53|74.65|78.63|75.75|77.48|74.6|0
1648128600000|2022-03-24 13:30:00|77.65|74.77|76.05|73.17|77.82|74.94|75.88|73|0
1648128900000|2022-03-24 13:35:00|75.88|73|75.94|73.06|76.05|73.17|75.09|72.21|0
1648129200000|2022-03-24 13:40:00|75.82|72.94|77.61|74.73|78.16|75.28|75.71|72.83|0
1648129500000|2022-03-24 13:45:00|77.73|74.85|77.01|74.13|78.22|75.34|76.67|73.79|0
1648129800000|2022-03-24 13:50:00|76.84|73.96|77.84|74.96|78.68|75.8|76.33|73.45|0
1648130100000|2022-03-24 13:55:00|78.04|75.16|79.22|76.34|79.86|76.98|78.04|75.16|0
1648130400000|2022-03-24 14:00:00|79.28|76.4|81.62|78.74|82.09|79.21|79.28|76.4|0
1648130700000|2022-03-24 14:05:00|81.79|78.91|81.85|78.97|82.45|79.57|81.2|78.32|0
1648131000000|2022-03-24 14:10:00|81.91|79.03|81.26|78.38|81.91|79.03|80.67|77.79|0
1648131300000|2022-03-24 14:15:00|81.44|78.56|77.33|74.45|81.53|78.65|76.76|73.88|0
1648131600000|2022-03-24 14:20:00|77.44|74.56|77.27|74.39|77.96|75.08|76.93|74.05|0
1648131900000|2022-03-24 14:25:00|77.44|74.56|77.04|74.16|77.73|74.85|76.59|73.71|0
1648132200000|2022-03-24 14:30:00|76.99|74.11|79.35|76.47|79.52|76.64|76.42|73.54|0
1648132500000|2022-03-24 14:35:00|79.29|76.41|78.53|75.65|79.76|76.88|78.3|75.42|0
1648132800000|2022-03-24 14:40:00|78.65|75.77|79.29|76.41|79.29|76.41|78.01|75.13|0
1648133100000|2022-03-24 14:45:00|79.4|76.52|79.81|76.93|80.28|77.4|79.17|76.29|0
1648133400000|2022-03-24 14:50:00|79.87|76.99|78.37|75.49|79.87|76.99|77.94|75.06|0
1648133700000|2022-03-24 14:55:00|78.34|75.46|77.77|74.89|78.58|75.7|77.36|74.48|0
1648134000000|2022-03-24 15:00:00|78|75.12|78.87|75.99|81.1|78.22|77.65|74.77|0
1648134300000|2022-03-24 15:05:00|79.04|76.16|79.16|76.28|80.15|77.27|78.46|75.58|0
1648134600000|2022-03-24 15:10:00|78.92|76.04|79.92|77.04|80.39|77.51|78.63|75.75|0
1648134900000|2022-03-24 15:15:00|80.15|77.27|80.56|77.68|80.56|77.68|79.5|76.62|0
1648135200000|2022-03-24 15:20:00|80.8|77.92|80.62|77.74|80.8|77.92|79.86|76.98|0
1648135500000|2022-03-24 15:25:00|80.68|77.8|82.17|79.29|82.29|79.41|80.44|77.56|0
1648135800000|2022-03-24 15:30:00|82.23|79.35|82.05|79.17|82.71|79.83|81.99|79.11|0
1648136100000|2022-03-24 15:35:00|81.99|79.11|81.68|78.8|84.08|81.2|81.44|78.56|0
1648136400000|2022-03-24 15:40:00|81.62|78.74|82.7|79.82|83|80.12|81.62|78.74|0
1648136700000|2022-03-24 15:45:00|82.58|79.7|81.98|79.1|82.76|79.88|81.98|79.1|0
1648137000000|2022-03-24 15:50:00|81.85|78.97|81.76|78.88|81.97|79.09|81.32|78.44|0
1648137300000|2022-03-24 15:55:00|81.73|78.85|81.79|78.91|82.21|79.33|81.67|78.79|0
1648137600000|2022-03-24 16:00:00|81.67|78.79|80.54|77.66|82.09|79.21|80.3|77.42|0
1648137900000|2022-03-24 16:05:00|80.3|77.42|79.5|76.62|80.6|77.72|79.35|76.47|0
1648138200000|2022-03-24 16:10:00|79.47|76.59|79.65|76.77|79.82|76.94|79.24|76.36|0
1648138500000|2022-03-24 16:15:00|79.71|76.83|79.65|76.77|79.82|76.94|79.12|76.24|0
1648138800000|2022-03-24 16:20:00|79.7|76.82|79.35|76.47|80.06|77.18|79.35|76.47|0
1648139100000|2022-03-24 16:25:00|79.17|76.29|78.3|75.42|79.53|76.65|77.83|74.95|0
1648139400000|2022-03-24 16:30:00|78.18|75.3|77.16|74.28|78.59|75.71|77.05|74.17|0
1648139700000|2022-03-24 16:35:00|77.22|74.34|78.61|75.73|78.79|75.91|76.99|74.11|0
1648140000000|2022-03-24 16:40:00|78.56|75.68|78.85|75.97|78.85|75.97|78.15|75.27|0
1648140300000|2022-03-24 16:45:00|78.73|75.85|78.17|75.29|78.73|75.85|78.03|75.15|0
1648140600000|2022-03-24 16:50:00|78.2|75.32|78.96|76.08|79.2|76.32|78.2|75.32|0
1648140900000|2022-03-24 16:55:00|78.85|75.97|79.14|76.26|79.31|76.43|78.73|75.85|0
1648141200000|2022-03-24 17:00:00|79.2|76.32|78.73|75.85|80.44|77.56|78.61|75.73|0
1648141500000|2022-03-24 17:05:00|78.84|75.96|78.61|75.73|79.37|76.49|78.32|75.44|0
1648141800000|2022-03-24 17:10:00|78.72|75.84|79.31|76.43|79.61|76.73|78.52|75.64|0
1648142100000|2022-03-24 17:15:00|79.19|76.31|79.96|77.08|79.96|77.08|79.19|76.31|0
1648142400000|2022-03-24 17:20:00|79.9|77.02|79.72|76.84|80.02|77.14|79.31|76.43|0
1648142700000|2022-03-24 17:25:00|79.78|76.9|80.13|77.25|80.67|77.79|79.66|76.78|0
1648143000000|2022-03-24 17:30:00|80.19|77.31|79.72|76.84|80.37|77.49|79.31|76.43|0
1648143300000|2022-03-24 17:35:00|79.6|76.72|80.01|77.13|80.31|77.43|79.48|76.6|0
1648143600000|2022-03-24 17:40:00|80.04|77.16|80.37|77.49|80.61|77.73|79.84|76.96|0
1648143900000|2022-03-24 17:45:00|80.43|77.55|80.66|77.78|81.02|78.14|80.31|77.43|0
1648144200000|2022-03-24 17:50:00|80.54|77.66|80.36|77.48|80.84|77.96|80.25|77.37|0
1648144500000|2022-03-24 17:55:00|80.31|77.43|80.36|77.48|80.54|77.66|80.13|77.25|0
1648144800000|2022-03-24 18:00:00|80.3|77.42|81.62|78.74|81.8|78.92|80.19|77.31|0
1648145100000|2022-03-24 18:05:00|81.56|78.68|80.54|77.66|81.56|78.68|80.36|77.48|0
1648145400000|2022-03-24 18:10:00|80.6|77.72|80.42|77.54|80.66|77.78|79.53|76.65|0
1648145700000|2022-03-24 18:15:00|80.48|77.6|80.3|77.42|80.9|78.02|80.18|77.3|0
1648146000000|2022-03-24 18:20:00|80.39|77.51|79.71|76.83|80.39|77.51|79.35|76.47|0
1648146300000|2022-03-24 18:25:00|79.77|76.89|80|77.12|80.18|77.3|79.47|76.59|0
1648146600000|2022-03-24 18:30:00|80.06|77.18|79.47|76.59|80.3|77.42|79.23|76.35|0
1648146900000|2022-03-24 18:35:00|79.53|76.65|79.82|76.94|79.88|77|79.06|76.18|0
1648147200000|2022-03-24 18:40:00|79.88|77|79.64|76.76|80|77.12|79.47|76.59|0
1648147500000|2022-03-24 18:45:00|79.52|76.64|78.88|76|79.7|76.82|78.41|75.53|0
1648147800000|2022-03-24 18:50:00|78.99|76.11|79.94|77.06|80.23|77.35|78.93|76.05|0
1648148100000|2022-03-24 18:55:00|79.88|77|80.17|77.29|80.35|77.47|79.58|76.7|0
1648148400000|2022-03-24 19:00:00|80.08|77.2|79.81|76.93|80.35|77.47|79.23|76.35|0
1648148700000|2022-03-24 19:05:00|79.7|76.82|81.42|78.54|81.66|78.78|79.7|76.82|0
1648149000000|2022-03-24 19:10:00|81.3|78.42|81.66|78.78|81.66|78.78|81.24|78.36|0
1648149300000|2022-03-24 19:15:00|81.6|78.72|82.14|79.26|82.14|79.26|81.3|78.42|0
1648149600000|2022-03-24 19:20:00|82.26|79.38|83.17|80.29|83.23|80.35|82.14|79.26|0
1648149900000|2022-03-24 19:25:00|83.41|80.53|83.6|80.72|84.09|81.21|83.41|80.53|0
1648150200000|2022-03-24 19:30:00|83.72|80.84|82.99|80.11|83.96|81.08|82.56|79.68|0
1648150500000|2022-03-24 19:35:00|83.05|80.17|82.5|79.62|83.23|80.35|82.32|79.44|0
1648150800000|2022-03-24 19:40:00|82.44|79.56|82.86|79.98|82.86|79.98|81.77|78.89|0
1648151100000|2022-03-24 19:45:00|82.92|80.04|80.66|77.78|85.19|82.31|80.36|77.48|0
1648151400000|2022-03-24 19:50:00|80.99|78.11|86.28|83.4|86.84|83.96|80.96|78.08|0
1648151700000|2022-03-24 19:55:00|86.34|83.46|87.47|84.59|87.72|84.84|85.85|82.97|0
1648152000000|2022-03-24 20:00:00|87.78|84.9|87.91|85.03|88.16|85.28|87.47|84.59|0
1648152300000|2022-03-24 20:05:00|87.97|85.09|87.65|84.77|88.03|85.15|87.65|84.77|0
1648152600000|2022-03-24 20:10:00|87.59|84.71|88.41|85.53|90.62|87.74|87.15|84.27|0
1648152900000|2022-03-24 20:15:00|88.65|85.29|88.71|85.35|88.77|85.41|88.65|85.29|0
1648153200000|2022-03-24 20:20:00|88.77|85.41|89.4|86.04|89.53|86.17|88.77|85.41|0
1648153500000|2022-03-24 20:25:00|89.34|85.98|89.47|86.11|89.47|86.11|89.21|85.85|0
1648153800000|2022-03-24 20:30:00|89.43|86.07|89.4|86.04|89.66|86.3|89.4|86.04|0
1648154100000|2022-03-24 20:35:00|89.46|86.1|89.46|86.1|89.46|86.1|89.4|86.04|0
1648154400000|2022-03-24 20:40:00|89.53|86.17|89.4|86.04|89.53|86.17|89.4|86.04|0
1648155300000|2022-03-24 20:55:00|89.39|86.03|89.36|86|89.42|86.06|89.36|86|0
1648155600000|2022-03-24 21:00:00|89.39|86.03|89.29|85.93|89.39|86.03|89.29|85.93|0
1648155900000|2022-03-24 21:05:00|89.31|85.95|89.35|85.99|89.35|85.99|89.29|85.93|0
1648156200000|2022-03-24 21:10:00|89.26|85.9|89.34|85.98|89.35|85.99|89.26|85.9|0
1648156500000|2022-03-24 21:15:00|89.33|85.97|89.34|85.98|89.34|85.98|89.33|85.97|0
1648156800000|2022-03-24 21:20:00|89.36|86|89.35|85.99|89.41|86.05|89.31|85.95|0
1648157100000|2022-03-24 21:25:00|89.36|86|89.38|86.02|89.43|86.07|89.36|86|0
1648157400000|2022-03-24 21:30:00|89.31|85.95|89.3|85.94|89.31|85.95|89.3|85.94|0
1648157700000|2022-03-24 21:35:00|89.31|85.95|89.29|85.93|89.31|85.95|89.25|85.89|0
1648158000000|2022-03-24 21:40:00|89.25|85.89|89.16|85.8|89.25|85.89|89.16|85.8|0
1648158300000|2022-03-24 21:45:00|89.14|85.78|89.16|85.8|89.16|85.8|89.14|85.78|0
1648158600000|2022-03-24 21:50:00|89.17|85.81|89.33|85.97|89.34|85.98|89.17|85.81|0
1648158900000|2022-03-24 21:55:00|89.35|85.99|89.26|85.9|89.35|85.99|89.25|85.89|0
1648159200000|2022-03-24 22:00:00|89.35|85.99|89.44|86.08|89.63|86.27|88.9|85.54|0
1648159500000|2022-03-24 22:05:00|89.47|86.11|88.9|85.54|89.47|86.11|88.84|85.48|0
1648159800000|2022-03-24 22:10:00|89|85.64|88.58|85.22|89|85.64|88.43|85.07|0
1648160100000|2022-03-24 22:15:00|88.55|85.19|88.52|85.16|88.74|85.38|88.39|85.03|0
1648160400000|2022-03-24 22:20:00|88.49|85.13|88.55|85.19|88.74|85.38|88.49|85.13|0
1648160700000|2022-03-24 22:25:00|88.61|85.25|88.61|85.25|89.05|85.69|88.61|85.25|0
1648161000000|2022-03-24 22:30:00|88.58|85.22|88.29|84.93|88.61|85.25|88.29|84.93|0
1648161300000|2022-03-24 22:35:00|88.36|85|88.17|84.81|88.48|85.12|88.1|84.74|0
1648161600000|2022-03-24 22:40:00|88.14|84.78|88.17|84.81|88.23|84.87|88.1|84.74|0
1648161900000|2022-03-24 22:45:00|88.1|84.74|88.42|85.06|88.45|85.09|88.1|84.74|0
1648162200000|2022-03-24 22:50:00|88.35|84.99|88.35|84.99|88.54|85.18|88.29|84.93|0
1648162500000|2022-03-24 22:55:00|88.29|84.93|87.91|84.55|88.29|84.93|87.91|84.55|0
1648162800000|2022-03-24 23:00:00|87.94|84.58|87.85|84.49|88.04|84.68|87.85|84.49|0
1648163100000|2022-03-24 23:05:00|87.91|84.55|87.91|84.55|88.03|84.67|87.85|84.49|0
1648163400000|2022-03-24 23:10:00|87.85|84.49|87.53|84.17|87.85|84.49|87.41|84.05|0
1648163700000|2022-03-24 23:15:00|87.59|84.23|87.91|84.55|88.03|84.67|87.59|84.23|0
1648164000000|2022-03-24 23:20:00|87.94|84.58|88.35|84.99|88.35|84.99|87.84|84.48|0
1648164300000|2022-03-24 23:25:00|88.28|84.92|88.15|84.79|88.53|85.17|88.15|84.79|0
1648164600000|2022-03-24 23:30:00|88.12|84.76|88.03|84.67|88.28|84.92|87.97|84.61|0
1648164900000|2022-03-24 23:35:00|87.97|84.61|87.84|84.48|88.22|84.86|87.71|84.35|0
1648165200000|2022-03-24 23:40:00|87.78|84.42|88.03|84.67|88.03|84.67|87.68|84.32|0
1648165500000|2022-03-24 23:45:00|88.09|84.73|87.96|84.6|88.21|84.85|87.84|84.48|0
1648165800000|2022-03-24 23:50:00|87.9|84.54|87.96|84.6|88.15|84.79|87.84|84.48|0
1648166100000|2022-03-24 23:55:00|88.02|84.66|87.9|84.54|88.09|84.73|87.77|84.41|0
1648166400000|2022-03-25 00:00:00|87.83|84.47|87.27|83.91|87.9|84.54|87.14|83.78|0
1648166700000|2022-03-25 00:05:00|87.33|83.97|87.02|83.66|87.33|83.97|86.89|83.53|0
1648167000000|2022-03-25 00:10:00|86.89|83.53|86.64|83.28|87.08|83.72|86.52|83.16|0
1648167300000|2022-03-25 00:15:00|86.71|83.35|86.64|83.28|86.71|83.35|86.21|82.85|0
1648167600000|2022-03-25 00:20:00|86.7|83.34|86.39|83.03|86.83|83.47|86.33|82.97|0
1648167900000|2022-03-25 00:25:00|86.45|83.09|86.64|83.28|86.64|83.28|86.27|82.91|0
1648168200000|2022-03-25 00:30:00|86.58|83.22|86.76|83.4|86.95|83.59|86.58|83.22|0
1648168500000|2022-03-25 00:35:00|86.79|83.43|86.95|83.59|87.07|83.71|86.58|83.22|0
1648168800000|2022-03-25 00:40:00|87.01|83.65|86.95|83.59|87.2|83.84|86.91|83.55|0
1648169100000|2022-03-25 00:45:00|87.01|83.65|87.01|83.65|87.13|83.77|86.88|83.52|0
1648169400000|2022-03-25 00:50:00|87.07|83.71|86.76|83.4|87.07|83.71|86.57|83.21|0
1648169700000|2022-03-25 00:55:00|86.7|83.34|86.63|83.27|86.97|83.61|86.63|83.27|0
1648170000000|2022-03-25 01:00:00|86.57|83.21|86.76|83.4|87|83.64|86.38|83.02|0
1648170300000|2022-03-25 01:05:00|86.82|83.46|87.25|83.89|87.25|83.89|86.82|83.46|0
1648170600000|2022-03-25 01:10:00|87.19|83.83|87.25|83.89|87.44|84.08|87.13|83.77|0
1648170900000|2022-03-25 01:15:00|87.31|83.95|87.12|83.76|87.31|83.95|86.94|83.58|0
1648171200000|2022-03-25 01:20:00|87.19|83.83|86.78|83.42|87.19|83.83|86.5|83.14|0
1648171500000|2022-03-25 01:25:00|86.81|83.45|87.31|83.95|87.37|84.01|86.81|83.45|0
1648171800000|2022-03-25 01:30:00|87.25|83.89|87.18|83.82|87.37|84.01|86.93|83.57|0
1648172100000|2022-03-25 01:35:00|87.21|83.85|87.18|83.82|87.37|84.01|87|83.64|0
1648172400000|2022-03-25 01:40:00|87.21|83.85|87.59|84.23|87.59|84.23|87.12|83.76|0
1648172700000|2022-03-25 01:45:00|87.62|84.26|87.49|84.13|87.68|84.32|87.37|84.01|0
1648173000000|2022-03-25 01:50:00|87.43|84.07|90.79|87.43|90.92|87.56|87.43|84.07|0
1648173300000|2022-03-25 01:55:00|90.72|87.36|90.11|86.75|91.04|87.68|89.89|86.53|0
1648173600000|2022-03-25 02:00:00|90.08|86.72|89.66|86.3|90.08|86.72|89.66|86.3|0
1648173900000|2022-03-25 02:05:00|89.63|86.27|90.02|86.66|90.02|86.66|89.63|86.27|0
1648174200000|2022-03-25 02:10:00|89.92|86.56|89.44|86.08|89.95|86.59|89.31|85.95|0
1648174500000|2022-03-25 02:15:00|89.41|86.05|89.76|86.4|89.89|86.53|89.31|85.95|0
1648174800000|2022-03-25 02:20:00|89.69|86.33|89.31|85.95|89.69|86.33|89.18|85.82|0
1648175100000|2022-03-25 02:25:00|89.25|85.89|88.93|85.57|89.25|85.89|88.8|85.44|0
1648175400000|2022-03-25 02:30:00|88.87|85.51|88.86|85.5|88.93|85.57|88.42|85.06|0
1648175700000|2022-03-25 02:35:00|88.8|85.44|89.37|86.01|89.59|86.23|88.67|85.31|0
1648176000000|2022-03-25 02:40:00|89.43|86.07|89.05|85.69|89.5|86.14|88.89|85.53|0
1648176300000|2022-03-25 02:45:00|89.08|85.72|89.05|85.69|89.24|85.88|88.92|85.56|0
1648176600000|2022-03-25 02:50:00|89.11|85.75|89.11|85.75|89.37|86.01|88.86|85.5|0
1648176900000|2022-03-25 02:55:00|89.08|85.72|89.4|86.04|89.43|86.07|88.99|85.63|0
1648177200000|2022-03-25 03:00:00|89.43|86.07|89.55|86.19|89.56|86.2|89.2|85.84|0
1648177500000|2022-03-25 03:05:00|89.49|86.13|89.36|86|89.81|86.45|89.36|86|0
1648177800000|2022-03-25 03:10:00|89.3|85.94|89.04|85.68|89.3|85.94|88.79|85.43|0
1648178100000|2022-03-25 03:15:00|89.01|85.65|88.73|85.37|89.11|85.75|88.73|85.37|0
1648178400000|2022-03-25 03:20:00|88.69|85.33|88.6|85.24|88.73|85.37|88.35|84.99|0
1648178700000|2022-03-25 03:25:00|88.54|85.18|88.47|85.11|88.85|85.49|88.47|85.11|0
1648179000000|2022-03-25 03:30:00|88.53|85.17|88.75|85.39|88.91|85.55|88.53|85.17|0
1648179300000|2022-03-25 03:35:00|88.72|85.36|88.53|85.17|88.88|85.52|88.47|85.11|0
1648179600000|2022-03-25 03:40:00|88.56|85.2|88.09|84.73|88.56|85.2|87.93|84.57|0
1648179900000|2022-03-25 03:45:00|88.03|84.67|87.99|84.63|88.22|84.86|87.87|84.51|0
1648180200000|2022-03-25 03:50:00|88.03|84.67|88.18|84.82|88.28|84.92|87.96|84.6|0
1648180500000|2022-03-25 03:55:00|88.15|84.79|88.53|85.17|88.53|85.17|88.15|84.79|0
1648180800000|2022-03-25 04:00:00|88.46|85.1|88.65|85.29|88.68|85.32|88.34|84.98|0
1648181100000|2022-03-25 04:05:00|88.72|85.36|88.65|85.29|88.72|85.36|88.52|85.16|0
1648181400000|2022-03-25 04:10:00|88.71|85.35|88.97|85.61|89.22|85.86|88.71|85.35|0
1648181700000|2022-03-25 04:15:00|88.84|85.48|89.09|85.73|89.19|85.83|88.84|85.48|0
1648182000000|2022-03-25 04:20:00|89.15|85.79|89.09|85.73|89.22|85.86|89.03|85.67|0
1648182300000|2022-03-25 04:25:00|89.15|85.79|89.41|86.05|89.41|86.05|89.15|85.79|0
1648182600000|2022-03-25 04:30:00|89.37|86.01|89.28|85.92|89.6|86.24|89.22|85.86|0
1648182900000|2022-03-25 04:35:00|89.31|85.95|89.28|85.92|89.47|86.11|89.21|85.85|0
1648183200000|2022-03-25 04:40:00|89.24|85.88|89.53|86.17|89.72|86.36|89.21|85.85|0
1648183500000|2022-03-25 04:45:00|89.47|86.11|89.78|86.42|89.91|86.55|89.4|86.04|0
1648183800000|2022-03-25 04:50:00|89.72|86.36|89.91|86.55|90.04|86.68|89.72|86.36|0
1648184100000|2022-03-25 04:55:00|89.94|86.58|92.64|89.28|93.29|89.93|89.84|86.48|0
1648184400000|2022-03-25 05:00:00|92.7|89.34|92.25|88.89|92.7|89.34|92.06|88.7|0
1648184700000|2022-03-25 05:05:00|92.31|88.95|91.86|88.5|92.38|89.02|91.86|88.5|0
1648185000000|2022-03-25 05:10:00|91.79|88.43|91.99|88.63|92.12|88.76|91.66|88.3|0
1648185300000|2022-03-25 05:15:00|91.92|88.56|91.53|88.17|91.99|88.63|91.41|88.05|0
1648185600000|2022-03-25 05:20:00|91.6|88.24|91.66|88.3|91.98|88.62|91.47|88.11|0
1648185900000|2022-03-25 05:25:00|91.73|88.37|91.37|88.01|92.05|88.69|91.21|87.85|0
1648186200000|2022-03-25 05:30:00|91.34|87.98|90.98|87.62|91.37|88.01|90.7|87.34|0
1648186500000|2022-03-25 05:35:00|91.02|87.66|91.08|87.72|91.08|87.72|90.69|87.33|0
1648186800000|2022-03-25 05:40:00|91.01|87.65|90.63|87.27|91.01|87.65|90.44|87.08|0
1648187100000|2022-03-25 05:45:00|90.66|87.3|91.08|87.72|91.27|87.91|90.56|87.2|0
1648187400000|2022-03-25 05:50:00|91.14|87.78|91.04|87.68|91.2|87.84|90.69|87.33|0
1648187700000|2022-03-25 05:55:00|91.07|87.71|91.01|87.65|91.4|88.04|90.82|87.46|0
1648188000000|2022-03-25 06:00:00|91.07|87.71|91.1|87.74|91.46|88.1|90.94|87.58|0
1648188300000|2022-03-25 06:05:00|91.07|87.71|90.94|87.58|91.33|87.97|90.88|87.52|0
1648188600000|2022-03-25 06:10:00|91.04|87.68|91.36|88|91.58|88.22|91.04|87.68|0
1648188900000|2022-03-25 06:15:00|91.42|88.06|91.58|88.22|91.68|88.32|91.42|88.06|0
1648189200000|2022-03-25 06:20:00|91.61|88.25|91.74|88.38|91.84|88.48|91.45|88.09|0
1648189500000|2022-03-25 06:25:00|91.71|88.35|91.48|88.12|91.77|88.41|91.32|87.96|0
1648189800000|2022-03-25 06:30:00|91.52|88.16|91.51|88.15|91.58|88.22|91.35|87.99|0
1648190100000|2022-03-25 06:35:00|91.58|88.22|91.19|87.83|91.58|88.22|91.09|87.73|0
1648190400000|2022-03-25 06:40:00|91.26|87.9|91.06|87.7|91.38|88.02|90.93|87.57|0
1648190700000|2022-03-25 06:45:00|90.93|87.57|91.03|87.67|91.06|87.7|90.87|87.51|0
1648191000000|2022-03-25 06:50:00|91.06|87.7|91.32|87.96|91.32|87.96|90.93|87.57|0
1648191300000|2022-03-25 06:55:00|91.25|87.89|91.89|88.53|91.89|88.53|91.12|87.76|0
1648191600000|2022-03-25 07:00:00|91.83|88.47|91.38|88.02|91.83|88.47|91.06|87.7|0
1648191900000|2022-03-25 07:05:00|91.14|88.26|90.43|87.55|91.14|88.26|90.37|87.49|0
1648192200000|2022-03-25 07:10:00|90.49|87.61|91.07|88.19|91.07|88.19|90.43|87.55|0
1648192500000|2022-03-25 07:15:00|91.14|88.26|91.5|88.62|92.48|89.6|90.69|87.81|0
1648192800000|2022-03-25 07:20:00|91.54|88.66|91.34|88.46|91.6|88.72|90.89|88.01|0
1648193100000|2022-03-25 07:25:00|91.28|88.4|90.96|88.08|91.34|88.46|90.89|88.01|0
1648193400000|2022-03-25 07:30:00|91.02|88.14|91.34|88.46|91.4|88.52|90.95|88.07|0
1648193700000|2022-03-25 07:35:00|91.31|88.43|91.21|88.33|91.47|88.59|90.95|88.07|0
1648194000000|2022-03-25 07:40:00|91.27|88.39|91.14|88.26|91.5|88.62|91.02|88.14|0
1648194300000|2022-03-25 07:45:00|91.11|88.23|91.14|88.26|91.46|88.58|91.08|88.2|0
1648194600000|2022-03-25 07:50:00|91.17|88.29|91.59|88.71|91.72|88.84|91.14|88.26|0
1648194900000|2022-03-25 07:55:00|91.56|88.68|92.17|89.29|92.2|89.32|91.49|88.61|0
1648195200000|2022-03-25 08:00:00|91.98|89.1|91.33|88.45|92.36|89.48|91.33|88.45|0
1648195500000|2022-03-25 08:05:00|91.27|88.39|89.61|86.73|91.27|88.39|89.32|86.44|0
1648195800000|2022-03-25 08:10:00|89.54|86.66|88.13|85.25|89.61|86.73|88.13|85.25|0
1648196100000|2022-03-25 08:15:00|88.16|85.28|87.09|84.21|88.47|85.59|85.84|82.96|0
1648196400000|2022-03-25 08:20:00|87.16|84.28|87.62|84.74|87.84|84.96|87.03|84.15|0
1648196700000|2022-03-25 08:25:00|87.65|84.77|87.84|84.96|88.03|85.15|87.56|84.68|0
1648197000000|2022-03-25 08:30:00|87.81|84.93|88.15|85.27|88.21|85.33|87.53|84.65|0
1648197300000|2022-03-25 08:35:00|88.21|85.33|88.21|85.33|88.4|85.52|88.02|85.14|0
1648197600000|2022-03-25 08:40:00|88.24|85.36|88.71|85.83|88.78|85.9|87.9|85.02|0
1648197900000|2022-03-25 08:45:00|88.78|85.9|88.52|85.64|88.78|85.9|88.4|85.52|0
1648198200000|2022-03-25 08:50:00|88.46|85.58|88.96|86.08|89.03|86.15|88.46|85.58|0
1648198500000|2022-03-25 08:55:00|88.93|86.05|89.09|86.21|89.34|86.46|88.84|85.96|0
1648198800000|2022-03-25 09:00:00|89.12|86.24|88.58|85.7|90.29|87.41|87.58|84.7|0
1648199100000|2022-03-25 09:05:00|88.49|85.61|87.77|84.89|88.52|85.64|87.77|84.89|0
1648199400000|2022-03-25 09:10:00|87.83|84.95|88.42|85.54|88.45|85.57|87.7|84.82|0
1648199700000|2022-03-25 09:15:00|88.33|85.45|89.15|86.27|89.15|86.27|88.33|85.45|0
1648200000000|2022-03-25 09:20:00|89.11|86.23|89.33|86.45|89.46|86.58|88.96|86.08|0
1648200300000|2022-03-25 09:25:00|89.3|86.42|89.08|86.2|89.4|86.52|88.89|86.01|0
1648200600000|2022-03-25 09:30:00|89.05|86.17|88.57|85.69|89.4|86.52|88.51|85.63|0
1648200900000|2022-03-25 09:35:00|88.64|85.76|89.46|86.58|89.52|86.64|88.48|85.6|0
1648201200000|2022-03-25 09:40:00|89.55|86.67|89.77|86.89|89.77|86.89|89.39|86.51|0
1648201500000|2022-03-25 09:45:00|89.71|86.83|90.15|87.27|90.47|87.59|89.71|86.83|0
1648201800000|2022-03-25 09:50:00|90.22|87.34|90.6|87.72|90.66|87.78|90.03|87.15|0
1648202100000|2022-03-25 09:55:00|90.54|87.66|90.6|87.72|90.66|87.78|90.47|87.59|0
1648202400000|2022-03-25 10:00:00|90.66|87.78|90.28|87.4|90.98|88.1|90.21|87.33|0
1648202700000|2022-03-25 10:05:00|90.34|87.46|90.53|87.65|90.66|87.78|90.28|87.4|0
1648203000000|2022-03-25 10:10:00|90.5|87.62|90.44|87.56|91.72|88.84|90.38|87.5|0
1648203300000|2022-03-25 10:15:00|90.38|87.5|90.7|87.82|90.76|87.88|90.38|87.5|0
1648203600000|2022-03-25 10:20:00|90.76|87.88|90.69|87.81|91.14|88.26|90.57|87.69|0
1648203900000|2022-03-25 10:25:00|90.66|87.78|91.17|88.29|91.27|88.39|90.6|87.72|0
1648204200000|2022-03-25 10:30:00|91.14|88.26|90.95|88.07|91.33|88.45|90.88|88|0
1648204500000|2022-03-25 10:35:00|91.01|88.13|90.82|87.94|91.08|88.2|90.69|87.81|0
1648204800000|2022-03-25 10:40:00|90.85|87.97|91.01|88.13|91.14|88.26|90.75|87.87|0
1648205100000|2022-03-25 10:45:00|90.95|88.07|90.78|87.9|91.2|88.32|90.69|87.81|0
1648205400000|2022-03-25 10:50:00|90.85|87.97|91.39|88.51|91.39|88.51|90.82|87.94|0
1648205700000|2022-03-25 10:55:00|91.36|88.48|92.49|89.61|92.52|89.64|91.33|88.45|0
1648206000000|2022-03-25 11:00:00|92.46|89.58|92.04|89.16|92.46|89.58|92.04|89.16|0
1648206300000|2022-03-25 11:05:00|92.1|89.22|92.65|89.77|93.35|90.47|91.33|88.45|0
1648206600000|2022-03-25 11:10:00|92.71|89.83|92.06|89.18|92.97|90.09|92.06|89.18|0
1648206900000|2022-03-25 11:15:00|91.87|88.99|92.32|89.44|92.65|89.77|91.77|88.89|0
1648207200000|2022-03-25 11:20:00|92.29|89.41|93.46|90.58|93.59|90.71|92.26|89.38|0
1648207500000|2022-03-25 11:25:00|93.42|90.54|95.07|92.19|95.49|92.61|93.29|90.41|0
1648207800000|2022-03-25 11:30:00|95|92.12|94.67|91.79|95.07|92.19|94.54|91.66|0
1648208100000|2022-03-25 11:35:00|94.6|91.72|94.14|91.26|94.67|91.79|94.14|91.26|0
1648208400000|2022-03-25 11:40:00|94.07|91.19|94.4|91.52|94.4|91.52|94.07|91.19|0
1648208700000|2022-03-25 11:45:00|94.47|91.59|94.53|91.65|94.8|91.92|94.34|91.46|0
1648209000000|2022-03-25 11:50:00|94.56|91.68|94.9|92.02|94.93|92.05|93.6|90.72|0
1648209300000|2022-03-25 11:55:00|94.97|92.09|94.83|91.95|95.3|92.42|94.57|91.69|0
1648209600000|2022-03-25 12:00:00|94.7|91.82|94.57|91.69|94.77|91.89|94.47|91.59|0
1648209900000|2022-03-25 12:05:00|94.5|91.62|94.63|91.75|94.93|92.05|94.5|91.62|0
1648210200000|2022-03-25 12:10:00|94.7|91.82|94.7|91.82|94.76|91.88|94.3|91.42|0
1648210500000|2022-03-25 12:15:00|94.63|91.75|94.83|91.95|94.83|91.95|94.4|91.52|0
1648210800000|2022-03-25 12:20:00|94.96|92.08|94.89|92.01|95.09|92.21|94.63|91.75|0
1648211100000|2022-03-25 12:25:00|94.96|92.08|94.69|91.81|94.96|92.08|94.63|91.75|0
1648211400000|2022-03-25 12:30:00|94.66|91.78|94.36|91.48|94.76|91.88|94.04|91.16|0
1648211700000|2022-03-25 12:35:00|94.3|91.42|93.84|90.96|94.36|91.48|93.84|90.96|0
1648212000000|2022-03-25 12:40:00|93.64|90.76|94.49|91.61|94.49|91.61|93.64|90.76|0
1648212300000|2022-03-25 12:45:00|94.52|91.64|94.49|91.61|94.62|91.74|94.36|91.48|0
1648212600000|2022-03-25 12:50:00|94.43|91.55|94.18|91.78|94.49|91.85|94.12|91.54|0
1648212900000|2022-03-25 12:55:00|94.25|91.85|94.31|91.91|94.45|92.05|94.12|91.72|0
1648213200000|2022-03-25 13:00:00|94.25|91.85|93.66|91.26|94.31|91.91|93.59|91.19|0
1648213500000|2022-03-25 13:05:00|93.72|91.32|93.65|91.25|93.98|91.58|93.46|91.06|0
1648213800000|2022-03-25 13:10:00|93.72|91.32|93.62|91.22|93.85|91.45|93.52|91.12|0
1648214100000|2022-03-25 13:15:00|93.59|91.19|93.52|91.12|93.72|91.32|93.39|90.99|0
1648214400000|2022-03-25 13:20:00|93.55|91.15|93.06|90.66|93.59|91.19|93|90.6|0
1648214700000|2022-03-25 13:25:00|93.09|90.69|92.22|89.82|93.13|90.73|91.96|89.56|0
1648215000000|2022-03-25 13:30:00|92.12|89.72|92.41|90.01|93.19|90.79|91.89|89.49|0
1648215300000|2022-03-25 13:35:00|92.22|89.82|90.86|88.46|92.47|90.07|90.86|88.46|0
1648215600000|2022-03-25 13:40:00|90.8|88.4|91.57|89.17|91.95|89.55|90.22|87.82|0
1648215900000|2022-03-25 13:45:00|91.76|89.36|92.89|90.49|93.45|91.05|91.05|88.65|0
1648216200000|2022-03-25 13:50:00|92.99|90.59|93.19|90.79|93.58|91.18|92.28|89.88|0
1648216500000|2022-03-25 13:55:00|93.32|90.92|91.63|89.23|93.38|90.98|91.11|88.71|0
1648216800000|2022-03-25 14:00:00|91.72|89.32|91.46|89.06|91.85|89.45|90.66|88.26|0
1648217100000|2022-03-25 14:05:00|91.5|89.1|92.47|90.07|92.6|90.2|91.11|88.71|0
1648217400000|2022-03-25 14:10:00|92.4|90|92.27|89.87|93.12|90.72|92.17|89.77|0
1648217700000|2022-03-25 14:15:00|92.08|89.68|93.37|90.97|93.51|91.11|91.82|89.42|0
1648218000000|2022-03-25 14:20:00|93.44|91.04|93.91|91.51|95.15|92.75|93.08|90.68|0
1648218300000|2022-03-25 14:25:00|93.84|91.44|92.79|90.39|93.91|91.51|92.79|90.39|0
1648218600000|2022-03-25 14:30:00|92.85|90.45|94.1|91.7|94.1|91.7|92.79|90.39|0
1648218900000|2022-03-25 14:35:00|94.23|91.83|94.23|91.83|94.96|92.56|94.23|91.83|0
1648219200000|2022-03-25 14:40:00|94.2|91.8|95.43|93.03|95.7|93.3|93.97|91.57|0
1648219500000|2022-03-25 14:45:00|95.29|92.89|95.95|93.55|96.82|94.42|94.96|92.56|0
1648219800000|2022-03-25 14:50:00|96.02|93.62|95.02|92.62|96.35|93.95|94.62|92.22|0
1648220100000|2022-03-25 14:55:00|94.95|92.55|95.08|92.68|95.55|93.15|94.62|92.22|0
1648220400000|2022-03-25 15:00:00|95.31|92.91|93.69|91.29|95.55|93.15|93.04|90.64|0
1648220700000|2022-03-25 15:05:00|93.63|91.23|90.64|88.24|93.96|91.56|90.64|88.24|0
1648221000000|2022-03-25 15:10:00|90.58|88.18|87.41|85.01|90.64|88.24|85.44|83.04|0
1648221300000|2022-03-25 15:15:00|87.35|84.95|89.11|86.71|90.12|87.72|87.16|84.76|0
1648221600000|2022-03-25 15:20:00|89.04|86.64|87.59|85.19|89.17|86.77|87.59|85.19|0
1648221900000|2022-03-25 15:25:00|87.53|85.13|87.74|85.34|89.42|87.02|86.19|83.79|0
1648222200000|2022-03-25 15:30:00|87.68|85.28|87.99|85.59|88.43|86.03|86.74|84.34|0
1648222500000|2022-03-25 15:35:00|88.11|85.71|88.36|85.96|88.8|86.4|87.74|85.34|0
1648222800000|2022-03-25 15:40:00|88.24|85.84|90.1|87.7|90.13|87.73|88.24|85.84|0
1648223100000|2022-03-25 15:45:00|90.13|87.73|88.49|86.09|90.13|87.73|88.36|85.96|0
1648223400000|2022-03-25 15:50:00|88.55|86.15|88.61|86.21|90.07|87.67|88.49|86.09|0
1648223700000|2022-03-25 15:55:00|88.55|86.15|88.23|85.83|88.8|86.4|87.11|84.71|0
1648224000000|2022-03-25 16:00:00|88.04|85.64|88.23|85.83|88.67|86.27|87.54|85.14|0
1648224300000|2022-03-25 16:05:00|88.36|85.96|89.62|87.22|90.19|87.79|88.36|85.96|0
1648224600000|2022-03-25 16:10:00|89.68|87.28|90.64|88.24|90.7|88.3|89.58|87.18|0
1648224900000|2022-03-25 16:15:00|90.76|88.36|90.83|88.43|90.95|88.55|89.62|87.22|0
1648225200000|2022-03-25 16:20:00|90.79|88.39|89.41|87.01|91.53|89.13|88.96|86.56|0
1648225500000|2022-03-25 16:25:00|89.53|87.13|89.85|87.45|90.11|87.71|88.52|86.12|0
1648225800000|2022-03-25 16:30:00|89.91|87.51|89.79|87.39|89.91|87.51|88.77|86.37|0
1648226100000|2022-03-25 16:35:00|89.72|87.32|87.76|85.36|89.72|87.32|87.39|84.99|0
1648226400000|2022-03-25 16:40:00|87.7|85.3|88.45|86.05|88.45|86.05|87.64|85.24|0
1648226700000|2022-03-25 16:45:00|88.52|86.12|89.24|86.84|89.78|87.38|88.39|85.99|0
1648227000000|2022-03-25 16:50:00|89.27|86.87|88.7|86.3|90.29|87.89|88.14|85.74|0
1648227300000|2022-03-25 16:55:00|88.64|86.24|89.21|86.81|89.52|87.12|87.88|85.48|0
1648227600000|2022-03-25 17:00:00|89.33|86.93|86.87|84.47|89.33|86.93|85.33|82.93|0
1648227900000|2022-03-25 17:05:00|86.83|84.43|86.8|84.4|87.3|84.9|86.24|83.84|0
1648228200000|2022-03-25 17:10:00|86.68|84.28|86.18|83.78|86.74|84.34|85.68|83.28|0
1648228500000|2022-03-25 17:15:00|86.24|83.84|88.31|85.91|88.69|86.29|86.24|83.84|0
1648228800000|2022-03-25 17:20:00|88.38|85.98|86.17|83.77|88.63|86.23|86.11|83.71|0
1648229100000|2022-03-25 17:25:00|86.24|83.84|86.61|84.21|86.61|84.21|85.92|83.52|0
1648229400000|2022-03-25 17:30:00|86.7|84.3|87.68|85.28|87.74|85.34|86.67|84.27|0
1648229700000|2022-03-25 17:35:00|87.74|85.34|87.86|85.46|88.05|85.65|87.3|84.9|0
1648230000000|2022-03-25 17:40:00|87.93|85.53|88.12|85.72|88.24|85.84|86.92|84.52|0
1648230300000|2022-03-25 17:45:00|88.18|85.78|88.37|85.97|88.56|86.16|87.55|85.15|0
1648230600000|2022-03-25 17:50:00|88.43|86.03|88.94|86.54|89|86.6|88.37|85.97|0
1648230900000|2022-03-25 17:55:00|89|86.6|90.15|87.75|90.35|87.95|88.94|86.54|0
1648231200000|2022-03-25 18:00:00|90.22|87.82|90.73|88.33|90.99|88.59|89.64|87.24|0
1648231500000|2022-03-25 18:05:00|90.8|88.4|91.15|88.75|91.31|88.91|90.67|88.27|0
1648231800000|2022-03-25 18:10:00|91.25|88.85|90.86|88.46|91.44|89.04|90.34|87.94|0
1648232100000|2022-03-25 18:15:00|90.92|88.52|90.24|87.84|91.18|88.78|90.21|87.81|0
1648232400000|2022-03-25 18:20:00|90.34|87.94|90.73|88.33|90.92|88.52|90.28|87.88|0
1648232700000|2022-03-25 18:25:00|90.79|88.39|91.11|88.71|91.37|88.97|90.4|88|0
1648233000000|2022-03-25 18:30:00|91.18|88.78|91.44|89.04|92.02|89.62|91.11|88.71|0
1648233300000|2022-03-25 18:35:00|91.37|88.97|91.31|88.91|91.83|89.43|90.98|88.58|0
1648233600000|2022-03-25 18:40:00|91.24|88.84|91.5|89.1|91.5|89.1|90.72|88.32|0
1648233900000|2022-03-25 18:45:00|91.56|89.16|91.3|88.9|91.89|89.49|91.04|88.64|0
1648234200000|2022-03-25 18:50:00|91.43|89.03|92.02|89.62|92.15|89.75|91.17|88.77|0
1648234500000|2022-03-25 18:55:00|92.08|89.68|91.56|89.16|92.35|89.95|91.37|88.97|0
1648234800000|2022-03-25 19:00:00|91.59|89.19|88.8|86.4|91.76|89.36|88.16|85.76|0
1648235100000|2022-03-25 19:05:00|88.93|86.53|87.78|85.38|89.06|86.66|87.4|85|0
1648235400000|2022-03-25 19:10:00|88.04|85.64|88.99|86.59|89.05|86.65|87.72|85.32|0
1648235700000|2022-03-25 19:15:00|89.12|86.72|87.65|85.25|89.25|86.85|87.53|85.13|0
1648236000000|2022-03-25 19:20:00|87.75|85.35|86.89|84.49|87.78|85.38|86.08|83.68|0
1648236300000|2022-03-25 19:25:00|86.96|84.56|85.7|83.3|87.15|84.75|85.58|83.18|0
1648236600000|2022-03-25 19:30:00|85.64|83.24|85.83|83.43|86.33|83.93|84.9|82.5|0
1648236900000|2022-03-25 19:35:00|85.76|83.36|86.01|83.61|87.02|84.62|85.45|83.05|0
1648237200000|2022-03-25 19:40:00|86.2|83.8|87.27|84.87|88.34|85.94|86.14|83.74|0
1648237500000|2022-03-25 19:45:00|87.33|84.93|89.33|86.93|89.37|86.97|87.33|84.93|0
1648237800000|2022-03-25 19:50:00|89.37|86.97|90.52|88.12|90.59|88.19|88.98|86.58|0
1648238100000|2022-03-25 19:55:00|90.59|88.19|92.09|89.69|92.75|90.35|90.46|88.06|0
1648238400000|2022-03-25 20:00:00|92.48|90.08|92.22|89.82|92.48|90.08|91.37|88.97|0
1648238700000|2022-03-25 20:05:00|92.15|89.75|91.82|89.42|92.35|89.95|91.82|89.42|0
1648239000000|2022-03-25 20:10:00|91.89|89.49|92.15|89.75|92.22|89.82|91.82|89.42|0
1648451100000|2022-03-28 07:05:00|93.11|90.31|93.44|91.04|94|91.6|92.85|90.31|0
1648451400000|2022-03-28 07:10:00|93.4|91|92.81|90.41|93.4|91|92.29|89.89|0
1648451700000|2022-03-28 07:15:00|92.85|90.45|92.52|90.12|93.21|90.81|92.42|90.02|0
1648452000000|2022-03-28 07:20:00|92.42|90.02|92.75|90.35|93.07|90.67|92.16|89.76|0
1648452300000|2022-03-28 07:25:00|92.81|90.41|92.74|90.34|93.43|91.03|91.83|89.43|0
1648452600000|2022-03-28 07:30:00|92.77|90.37|93.46|91.06|93.53|91.13|92.77|90.37|0
1648452900000|2022-03-28 07:35:00|93.49|91.09|92.51|90.11|93.53|91.13|92.51|90.11|0
1648453200000|2022-03-28 07:40:00|92.48|90.08|92.44|90.04|92.67|90.27|92.02|89.62|0
1648453500000|2022-03-28 07:45:00|92.51|90.11|91.89|89.49|92.57|90.17|91.69|89.29|0
1648453800000|2022-03-28 07:50:00|91.76|89.36|92.02|89.62|92.28|89.88|91.63|89.23|0
1648454100000|2022-03-28 07:55:00|91.98|89.58|92.34|89.94|92.5|90.1|91.66|89.26|0
1648454400000|2022-03-28 08:00:00|92.28|89.88|91.24|88.84|92.28|89.88|91.04|88.64|0
1648454700000|2022-03-28 08:05:00|91.17|88.77|91.23|88.83|91.36|88.96|90.72|88.32|0
1648455000000|2022-03-28 08:10:00|91.1|88.7|91.75|89.35|91.75|89.35|91.1|88.7|0
1648455300000|2022-03-28 08:15:00|91.69|89.29|92.79|90.39|92.99|90.59|91.69|89.29|0
1648455600000|2022-03-28 08:20:00|92.6|90.2|92.47|90.07|92.73|90.33|92.14|89.74|0
1648455900000|2022-03-28 08:25:00|92.53|90.13|93.23|90.83|93.83|91.43|92.24|89.84|0
1648456200000|2022-03-28 08:30:00|93.26|90.86|92.57|90.17|93.29|90.89|92.44|90.04|0
1648456500000|2022-03-28 08:35:00|92.5|90.1|93.16|90.76|93.16|90.76|92.37|89.97|0
1648456800000|2022-03-28 08:40:00|93.12|90.72|93.68|91.28|93.71|91.31|93.09|90.69|0
1648457100000|2022-03-28 08:45:00|93.75|91.35|94.41|92.01|94.74|92.34|93.55|91.15|0
1648457400000|2022-03-28 08:50:00|94.34|91.94|94.98|92.58|96.12|93.72|94.14|91.74|0
1648457700000|2022-03-28 08:55:00|95.05|92.65|95.65|93.25|95.75|93.35|94.98|92.58|0
1648458000000|2022-03-28 09:00:00|95.61|93.21|94.51|92.11|95.61|93.21|94.45|92.05|0
1648458300000|2022-03-28 09:05:00|94.54|92.14|93.98|91.58|94.61|92.21|93.72|91.32|0
1648458600000|2022-03-28 09:10:00|93.91|91.51|93.45|91.05|93.91|91.51|93.45|91.05|0
1648458900000|2022-03-28 09:15:00|93.48|91.08|92.92|90.52|93.58|91.18|92.76|90.36|0
1648459200000|2022-03-28 09:20:00|92.99|90.59|93.32|90.92|93.38|90.98|92.6|90.2|0
1648459500000|2022-03-28 09:25:00|93.35|90.95|93.78|91.38|93.78|91.38|93.32|90.92|0
1648459800000|2022-03-28 09:30:00|93.71|91.31|94.17|91.77|94.17|91.77|93.58|91.18|0
1648460100000|2022-03-28 09:35:00|94.2|91.8|94.4|92|94.77|92.37|94.14|91.74|0
1648460400000|2022-03-28 09:40:00|94.5|92.1|94.7|92.3|94.83|92.43|94.5|92.1|0
1648460700000|2022-03-28 09:45:00|94.67|92.27|94.3|91.9|94.83|92.43|94.2|91.8|0
1648461000000|2022-03-28 09:50:00|94.37|91.97|93.87|91.47|94.4|92|93.7|91.3|0
1648461300000|2022-03-28 09:55:00|93.9|91.5|94|91.6|94.23|91.83|93.7|91.3|0
1648461600000|2022-03-28 10:00:00|93.97|91.57|94.36|91.96|94.4|92|93.37|90.97|0
1648461900000|2022-03-28 10:05:00|94.3|91.9|94.1|91.7|94.43|92.03|94.03|91.63|0
1648462200000|2022-03-28 10:10:00|94.03|91.63|94.63|92.23|94.63|92.23|93.9|91.5|0
1648462500000|2022-03-28 10:15:00|94.56|92.16|94.89|92.49|95.02|92.62|94.49|92.09|0
1648462800000|2022-03-28 10:20:00|94.82|92.42|95.29|92.89|95.29|92.89|94.49|92.09|0
1648463100000|2022-03-28 10:25:00|95.25|92.85|94.22|91.82|95.29|92.89|94.16|91.76|0
1648463400000|2022-03-28 10:30:00|94.26|91.86|94.25|91.85|94.45|92.05|94.02|91.62|0
1648463700000|2022-03-28 10:35:00|94.29|91.89|94.65|92.25|94.72|92.32|93.96|91.56|0
1648464000000|2022-03-28 10:40:00|94.69|92.29|95.08|92.68|95.42|93.02|94.69|92.29|0
1648464300000|2022-03-28 10:45:00|95.02|92.62|95.55|93.15|95.75|93.35|94.88|92.48|0
1648464600000|2022-03-28 10:50:00|95.48|93.08|95.21|92.81|95.75|93.35|95.08|92.68|0
1648464900000|2022-03-28 10:55:00|95.25|92.85|95.25|92.85|95.38|92.98|94.68|92.28|0
1648465200000|2022-03-28 11:00:00|95.41|93.01|96.02|93.62|96.02|93.62|95.35|92.95|0
1648465500000|2022-03-28 11:05:00|95.95|93.55|96.04|93.64|97.18|94.78|95.75|93.35|0
1648465800000|2022-03-28 11:10:00|96.11|93.71|95.97|93.57|96.44|94.04|95.6|93.2|0
1648466100000|2022-03-28 11:15:00|95.94|93.54|96.78|94.38|96.78|94.38|95.9|93.5|0
1648466400000|2022-03-28 11:20:00|96.71|94.31|96.64|94.24|96.85|94.45|96.37|93.97|0
1648466700000|2022-03-28 11:25:00|96.68|94.28|96.84|94.44|96.85|94.45|96.58|94.18|0
1648467000000|2022-03-28 11:30:00|96.78|94.38|97.25|94.85|97.39|94.99|96.78|94.38|0
1648467300000|2022-03-28 11:35:00|97.32|94.92|97.45|95.05|97.79|95.39|97.18|94.78|0
1648467600000|2022-03-28 11:40:00|97.38|94.98|96.47|94.07|97.82|95.42|96.47|94.07|0
1648467900000|2022-03-28 11:45:00|96.5|94.1|99.07|96.67|99.14|96.74|96.47|94.07|0
1648468200000|2022-03-28 11:50:00|99.14|96.74|98.87|96.47|99.14|96.74|98.59|96.19|0
1648468500000|2022-03-28 11:55:00|98.83|96.43|99.1|96.7|99.21|96.81|98.62|96.22|0
1648468800000|2022-03-28 12:00:00|99.07|96.67|98.59|96.19|99.27|96.87|98.39|95.99|0
1648469100000|2022-03-28 12:05:00|98.49|96.09|98.32|95.92|98.73|96.33|98.32|95.92|0
1648469400000|2022-03-28 12:10:00|98.25|95.85|98.11|95.71|98.38|95.98|97.98|95.58|0
1648469700000|2022-03-28 12:15:00|98.18|95.78|97.6|95.2|98.31|95.91|97.6|95.2|0
1648470000000|2022-03-28 12:20:00|97.57|95.17|96|93.6|97.57|95.17|95.93|93.53|0
1648470300000|2022-03-28 12:25:00|96.03|93.63|96.47|94.07|96.67|94.27|96.03|93.63|0
1648470600000|2022-03-28 12:30:00|96.53|94.13|96.33|93.93|96.67|94.27|96.2|93.8|0
1648470900000|2022-03-28 12:35:00|96.4|94|95.79|93.39|96.4|94|95.73|93.33|0
1648471200000|2022-03-28 12:40:00|95.82|93.42|95.12|92.72|95.82|93.42|94.79|92.39|0
1648471500000|2022-03-28 12:45:00|95.06|92.66|95.33|92.93|95.39|92.99|94.19|91.79|0
1648471800000|2022-03-28 12:50:00|95.39|92.99|95.33|92.93|95.46|93.06|94.89|92.49|0
1648472100000|2022-03-28 12:55:00|95.26|92.86|95.32|92.92|95.66|93.26|95.06|92.66|0
1648472400000|2022-03-28 13:00:00|95.39|92.99|94.99|92.59|95.59|93.19|94.79|92.39|0
1648472700000|2022-03-28 13:05:00|95.12|92.72|95.32|92.92|95.86|93.46|95.02|92.62|0
1648473000000|2022-03-28 13:10:00|95.39|92.99|95.25|92.85|95.39|92.99|94.13|91.73|0
1648473300000|2022-03-28 13:15:00|95.32|92.92|95.19|92.79|95.72|93.32|95.05|92.65|0
1648473600000|2022-03-28 13:20:00|95.05|92.65|94.59|92.19|95.25|92.85|94.59|92.19|0
1648473900000|2022-03-28 13:25:00|94.65|92.25|94.25|91.85|94.65|92.25|93.86|91.46|0
1648474200000|2022-03-28 13:30:00|94.52|92.12|94.12|91.72|95.25|92.85|93.4|91|0
1648474500000|2022-03-28 13:35:00|93.99|91.59|96.85|94.45|96.92|94.52|93.92|91.52|0
1648474800000|2022-03-28 13:40:00|96.65|94.25|97.12|94.72|97.93|95.53|96.38|93.98|0
1648475100000|2022-03-28 13:45:00|97.19|94.79|96.98|94.58|97.52|95.12|96.51|94.11|0
1648475400000|2022-03-28 13:50:00|97.12|94.72|96.1|93.7|97.25|94.85|94.9|92.5|0
1648475700000|2022-03-28 13:55:00|96.07|93.67|97.18|94.78|97.52|95.12|95.7|93.3|0
1648476000000|2022-03-28 14:00:00|97.25|94.85|96.44|94.04|97.52|95.12|95.3|92.9|0
1648476300000|2022-03-28 14:05:00|96.64|94.24|96.54|94.14|97.68|95.28|95.83|93.43|0
1648476600000|2022-03-28 14:10:00|96.57|94.17|96.1|93.7|96.91|94.51|95.93|93.53|0
1648476900000|2022-03-28 14:15:00|96.17|93.77|95.7|93.3|96.7|94.3|95.03|92.63|0
1648477200000|2022-03-28 14:20:00|95.97|93.57|94.75|92.35|96.1|93.7|93.63|91.23|0
1648477500000|2022-03-28 14:25:00|94.82|92.42|95.48|93.08|95.55|93.15|93.76|91.36|0
1648477800000|2022-03-28 14:30:00|95.75|93.35|94.15|91.75|96.29|93.89|94.05|91.65|0
1648478100000|2022-03-28 14:35:00|94.48|92.08|94.15|91.75|95.02|92.62|93.36|90.96|0
1648478400000|2022-03-28 14:40:00|94.35|91.95|94.95|92.55|95.15|92.75|93.95|91.55|0
1648478700000|2022-03-28 14:45:00|95.01|92.61|96.08|93.68|96.69|94.29|95.01|92.61|0
1648479000000|2022-03-28 14:50:00|96.01|93.61|96.48|94.08|96.82|94.42|95.81|93.41|0
1648479300000|2022-03-28 14:55:00|96.55|94.15|96.55|94.15|96.75|94.35|96.21|93.81|0
1648479600000|2022-03-28 15:00:00|96.75|94.35|94.61|92.21|97.09|94.69|93.42|91.02|0
1648479900000|2022-03-28 15:05:00|94.54|92.14|94.47|92.07|94.81|92.41|93.55|91.15|0
1648480200000|2022-03-28 15:10:00|94.67|92.27|95.41|93.01|95.47|93.07|94.28|91.88|0
1648480500000|2022-03-28 15:15:00|95.34|92.94|95.4|93|95.61|93.21|94.67|92.27|0
1648480800000|2022-03-28 15:20:00|95.47|93.07|94.4|92|95.54|93.14|94.21|91.81|0
1648481100000|2022-03-28 15:25:00|94.27|91.87|94.3|91.9|94.4|92|92.95|90.55|0
1648481400000|2022-03-28 15:30:00|94.43|92.03|92.56|90.16|94.47|92.07|92.17|89.77|0
1648481700000|2022-03-28 15:35:00|92.3|89.9|91.22|88.82|92.3|89.9|90.87|88.47|0
1648482000000|2022-03-28 15:40:00|91.32|88.92|92.1|89.7|92.1|89.7|91.06|88.66|0
1648482300000|2022-03-28 15:45:00|91.9|89.5|89.39|86.99|91.97|89.57|89.33|86.93|0
1648482600000|2022-03-28 15:50:00|89.26|86.86|89.58|87.18|90.22|87.82|88.82|86.42|0
1648482900000|2022-03-28 15:55:00|89.64|87.24|89.32|86.92|89.83|87.43|86.8|84.4|0
1648483200000|2022-03-28 16:00:00|89.13|86.73|90.73|88.33|90.86|88.46|88.88|86.48|0
1648483500000|2022-03-28 16:05:00|90.67|88.27|89.96|87.56|91.18|88.78|89.96|87.56|0
1648483800000|2022-03-28 16:10:00|90.02|87.62|89.64|87.24|90.02|87.62|88.94|86.54|0
1648484100000|2022-03-28 16:15:00|89.51|87.11|88.68|86.28|90.02|87.62|88.3|85.9|0
1648484400000|2022-03-28 16:20:00|88.74|86.34|90.02|87.62|90.21|87.81|88.74|86.34|0
1648484700000|2022-03-28 16:25:00|90.08|87.68|87.17|84.77|90.47|88.07|86.79|84.39|0
1648485000000|2022-03-28 16:30:00|87.04|84.64|90.34|87.94|90.66|88.26|86.92|84.52|0
1648485300000|2022-03-28 16:35:00|90.53|88.13|91.05|88.65|91.11|88.71|90.34|87.94|0
1648485600000|2022-03-28 16:40:00|91.01|88.61|91.43|89.03|91.76|89.36|90.85|88.45|0
1648485900000|2022-03-28 16:45:00|91.3|88.9|91.3|88.9|91.37|88.97|90.69|88.29|0
1648486200000|2022-03-28 16:50:00|91.17|88.77|92.14|89.74|92.14|89.74|91.04|88.64|0
1648486500000|2022-03-28 16:55:00|92.21|89.81|92.34|89.94|92.54|90.14|92.11|89.71|0
1648486800000|2022-03-28 17:00:00|92.4|90|92.47|90.07|92.86|90.46|92.21|89.81|0
1648487100000|2022-03-28 17:05:00|92.53|90.13|91.88|89.48|92.86|90.46|91.75|89.35|0
1648487400000|2022-03-28 17:10:00|91.82|89.42|92.4|90|92.53|90.13|91.75|89.35|0
1648487700000|2022-03-28 17:15:00|92.47|90.07|92.66|90.26|92.79|90.39|92.33|89.93|0
1648488000000|2022-03-28 17:20:00|92.79|90.39|93.78|91.38|93.78|91.38|92.46|90.06|0
1648488300000|2022-03-28 17:25:00|93.84|91.44|94.11|91.71|94.64|92.24|93.45|91.05|0
1648488600000|2022-03-28 17:30:00|94.17|91.77|94.2|91.8|94.57|92.17|93.84|91.44|0
1648488900000|2022-03-28 17:35:00|94.17|91.77|91.88|89.48|94.57|92.17|91.58|89.18|0
1648489200000|2022-03-28 17:40:00|91.85|89.45|91.45|89.05|92.04|89.64|91.39|88.99|0
1648489500000|2022-03-28 17:45:00|91.65|89.25|91.78|89.38|92.04|89.64|91.45|89.05|0
1648489800000|2022-03-28 17:50:00|91.97|89.57|91.65|89.25|92.11|89.71|91.48|89.08|0
1648490100000|2022-03-28 17:55:00|91.71|89.31|91.77|89.37|92.04|89.64|91.12|88.72|0
1648490400000|2022-03-28 18:00:00|91.71|89.31|91.8|89.4|92.63|90.23|91.51|89.11|0
1648490700000|2022-03-28 18:05:00|91.71|89.31|92.43|90.03|92.56|90.16|91.25|88.85|0
1648491000000|2022-03-28 18:10:00|92.36|89.96|92.26|89.86|92.96|90.56|91.71|89.31|0
1648491300000|2022-03-28 18:15:00|92.36|89.96|95.17|92.77|95.84|93.44|92|89.6|0
1648491600000|2022-03-28 18:20:00|95.24|92.84|96.04|93.64|96.17|93.77|95.04|92.64|0
1648491900000|2022-03-28 18:25:00|96.17|93.77|96.64|94.24|96.84|94.44|95.7|93.3|0
1648492200000|2022-03-28 18:30:00|96.57|94.17|95.36|92.96|96.98|94.58|95.36|92.96|0
1648492500000|2022-03-28 18:35:00|95.4|93|95.36|92.96|95.43|93.03|95.03|92.63|0
1648492800000|2022-03-28 18:40:00|95.3|92.9|96.5|94.1|97.45|95.05|95.16|92.76|0
1648493100000|2022-03-28 18:45:00|96.44|94.04|97.04|94.64|97.18|94.78|96.44|94.04|0
1648493400000|2022-03-28 18:50:00|97.11|94.71|96.84|94.44|97.18|94.78|96.03|93.63|0
1648493700000|2022-03-28 18:55:00|96.78|94.38|98.21|95.81|98.21|95.81|96.71|94.31|0
1648494000000|2022-03-28 19:00:00|98.27|95.87|96.98|94.58|98.27|95.87|96.84|94.44|0
1648494300000|2022-03-28 19:05:00|97.04|94.64|97.31|94.91|97.59|95.19|96.91|94.51|0
1648494600000|2022-03-28 19:10:00|97.25|94.85|97.79|95.39|97.93|95.53|97.18|94.78|0
1648494900000|2022-03-28 19:15:00|97.93|95.53|97.28|94.88|98.13|95.73|97.28|94.88|0
1648495200000|2022-03-28 19:20:00|97.24|94.84|98.61|96.21|98.75|96.35|97.24|94.84|0
1648495500000|2022-03-28 19:25:00|98.54|96.14|98.47|96.07|98.68|96.28|98.13|95.73|0
1648495800000|2022-03-28 19:30:00|98.54|96.14|99.43|97.03|99.57|97.17|98.27|95.87|0
1648496100000|2022-03-28 19:35:00|99.5|97.1|98.54|96.14|99.5|97.1|98.4|96|0
1648496400000|2022-03-28 19:40:00|98.47|96.07|99.57|97.17|99.64|97.24|98.19|95.79|0
1648496700000|2022-03-28 19:45:00|99.43|97.03|100.54|98.14|100.54|98.14|99.09|96.69|0
1648497000000|2022-03-28 19:50:00|99.85|97.45|102.26|99.86|102.26|99.86|97.28|94.88|0
1648497300000|2022-03-28 19:55:00|102.19|99.79|104.31|101.91|104.52|102.12|101.77|99.37|0
1648497600000|2022-03-28 20:00:00|104.45|102.05|105.16|102.76|105.52|103.12|104.31|101.91|0
1648497900000|2022-03-28 20:05:00|105.23|102.83|105.09|102.69|105.3|102.9|104.73|102.33|0
1648498200000|2022-03-28 20:10:00|105.02|102.62|105.02|102.62|105.09|102.69|104.8|102.4|0
1648498500000|2022-03-28 20:15:00|105.22|102.42|105.14|102.34|105.36|102.56|105.14|102.34|0
1648498800000|2022-03-28 20:20:00|105.18|102.38|105.21|102.41|105.21|102.41|105|102.2|0
1648499100000|2022-03-28 20:25:00|105.14|102.34|105.14|102.34|105.21|102.41|105.14|102.34|0
1648499400000|2022-03-28 20:30:00|105.17|102.37|105.21|102.41|105.21|102.41|105.14|102.34|0
1648499700000|2022-03-28 20:35:00|105.17|102.37|105.21|102.41|105.21|102.41|105.14|102.34|0
1648500000000|2022-03-28 20:40:00|105.17|102.37|105.14|102.34|105.17|102.37|105.14|102.34|0
1648500300000|2022-03-28 20:45:00|105.21|102.41|105.13|102.33|105.21|102.41|105.13|102.33|0
1648500900000|2022-03-28 20:55:00|105.17|102.37|105.09|102.29|105.17|102.37|105.09|102.29|0
1648501200000|2022-03-28 21:00:00|105.11|102.31|105.12|102.32|105.13|102.33|105.09|102.29|0
1648501500000|2022-03-28 21:05:00|105.09|102.29|105.04|102.24|105.1|102.3|104.95|102.15|0
1648501800000|2022-03-28 21:10:00|105.03|102.23|104.94|102.14|105.05|102.25|104.91|102.11|0
1648502100000|2022-03-28 21:15:00|105.04|102.24|104.97|102.17|105.05|102.25|104.97|102.17|0
1648502400000|2022-03-28 21:20:00|104.99|102.19|105.05|102.25|105.05|102.25|104.87|102.07|0
1648502700000|2022-03-28 21:25:00|105.08|102.28|104.97|102.17|105.09|102.29|104.96|102.16|0
1648503000000|2022-03-28 21:30:00|104.79|101.99|104.97|102.17|104.97|102.17|104.79|101.99|0
1648503300000|2022-03-28 21:35:00|104.98|102.18|104.95|102.15|105.01|102.21|104.94|102.14|0
1648503600000|2022-03-28 21:40:00|104.94|102.14|104.81|102.01|105|102.2|104.81|102.01|0
1648503900000|2022-03-28 21:45:00|104.84|102.04|104.91|102.11|105.01|102.21|104.84|102.04|0
1648504200000|2022-03-28 21:50:00|104.87|102.07|104.96|102.16|104.96|102.16|104.87|102.07|0
1648504500000|2022-03-28 21:55:00|104.92|102.12|104.99|102.19|105|102.2|104.92|102.12|0
1648504800000|2022-03-28 22:00:00|104.93|102.13|104.4|101.6|104.93|102.13|104.26|101.46|0
1648505100000|2022-03-28 22:05:00|104.33|101.53|104.33|101.53|104.4|101.6|104.19|101.39|0
1648505400000|2022-03-28 22:10:00|104.26|101.46|104.26|101.46|104.33|101.53|103.9|101.1|0
1648505700000|2022-03-28 22:15:00|104.29|101.49|104.11|101.31|104.4|101.6|104.11|101.31|0
1648506000000|2022-03-28 22:20:00|104.15|101.35|104.32|101.52|104.33|101.53|104.15|101.35|0
1648506300000|2022-03-28 22:25:00|104.18|101.38|104.18|101.38|104.25|101.45|104.11|101.31|0
1648506600000|2022-03-28 22:30:00|104.25|101.45|104.54|101.74|104.93|102.13|104.25|101.45|0
1648506900000|2022-03-28 22:35:00|104.43|101.63|104.6|101.8|104.75|101.95|104.43|101.63|0
1648507200000|2022-03-28 22:40:00|104.68|101.88|104.32|101.52|104.68|101.88|104.32|101.52|0
1648507500000|2022-03-28 22:45:00|104.39|101.59|104.53|101.73|104.67|101.87|104.32|101.52|0
1648507800000|2022-03-28 22:50:00|104.6|101.8|104.39|101.59|104.82|102.02|104.32|101.52|0
1648508100000|2022-03-28 22:55:00|104.46|101.66|104.74|101.94|104.81|102.01|104.46|101.66|0
1648508400000|2022-03-28 23:00:00|104.88|102.08|104.81|102.01|105.03|102.23|104.74|101.94|0
1648508700000|2022-03-28 23:05:00|104.77|101.97|104.88|102.08|105.02|102.22|104.77|101.97|0
1648509000000|2022-03-28 23:10:00|104.95|102.15|104.77|101.97|104.95|102.15|104.74|101.94|0
1648509300000|2022-03-28 23:15:00|104.74|101.94|104.52|101.72|104.88|102.08|104.45|101.65|0
1648509600000|2022-03-28 23:20:00|104.59|101.79|104.59|101.79|104.59|101.79|104.34|101.54|0
1648509900000|2022-03-28 23:25:00|104.73|101.93|105.02|102.22|105.02|102.22|104.45|101.65|0
1648510200000|2022-03-28 23:30:00|105.23|102.43|105.09|102.29|105.37|102.57|104.87|102.07|0
1648510500000|2022-03-28 23:35:00|105.16|102.36|105.16|102.36|105.3|102.5|105.12|102.32|0
1648510800000|2022-03-28 23:40:00|105.19|102.39|105.44|102.64|105.51|102.71|105.05|102.25|0
1648511100000|2022-03-28 23:45:00|105.37|102.57|105.08|102.28|105.37|102.57|105.01|102.21|0
1648511400000|2022-03-28 23:50:00|105.12|102.32|104.51|101.71|105.12|102.32|104.44|101.64|0
1648511700000|2022-03-28 23:55:00|104.44|101.64|104.44|101.64|104.58|101.78|104.37|101.57|0
1648512000000|2022-03-29 00:00:00|104.58|101.78|104.15|101.35|104.72|101.92|104.01|101.21|0
1648512300000|2022-03-29 00:05:00|104.08|101.28|104.08|101.28|104.15|101.35|103.87|101.07|0
1648512600000|2022-03-29 00:10:00|104.12|101.32|104.01|101.21|104.15|101.35|103.73|100.93|0
1648512900000|2022-03-29 00:15:00|104.08|101.28|103.94|101.14|104.15|101.35|103.8|101|0
1648513200000|2022-03-29 00:20:00|103.87|101.07|104.08|101.28|104.15|101.35|103.87|101.07|0
1648513500000|2022-03-29 00:25:00|104.15|101.35|104.01|101.21|104.15|101.35|103.87|101.07|0
1648513800000|2022-03-29 00:30:00|104.08|101.28|104.08|101.28|104.08|101.28|103.94|101.14|0
1648514100000|2022-03-29 00:35:00|104|101.2|104.15|101.35|104.15|101.35|103.93|101.13|0
1648514400000|2022-03-29 00:40:00|104.22|101.42|104.71|101.91|104.86|102.06|104.14|101.34|0
1648514700000|2022-03-29 00:45:00|104.64|101.84|104.28|101.48|104.71|101.91|104.21|101.41|0
1648515000000|2022-03-29 00:50:00|104.36|101.56|104.28|101.48|104.43|101.63|104.14|101.34|0
1648515300000|2022-03-29 00:55:00|104.35|101.55|104|101.2|104.42|101.62|104|101.2|0
1648515600000|2022-03-29 01:00:00|104.07|101.27|104.28|101.48|104.42|101.62|103.93|101.13|0
1648515900000|2022-03-29 01:05:00|104.21|101.41|104.28|101.48|104.35|101.55|104.14|101.34|0
1648516200000|2022-03-29 01:10:00|104.21|101.41|104.56|101.76|104.63|101.83|104.14|101.34|0
1648516500000|2022-03-29 01:15:00|104.63|101.83|104.63|101.83|104.99|102.19|104.42|101.62|0
1648516800000|2022-03-29 01:20:00|104.7|101.9|104.91|102.11|105.06|102.26|104.63|101.83|0
1648517100000|2022-03-29 01:25:00|104.95|102.15|104.8|102|105.06|102.26|104.77|101.97|0
1648517400000|2022-03-29 01:30:00|104.84|102.04|105.41|102.61|105.41|102.61|104.84|102.04|0
1648517700000|2022-03-29 01:35:00|105.48|102.68|106.13|103.33|106.34|103.54|105.41|102.61|0
1648518000000|2022-03-29 01:40:00|106.2|103.4|106.23|103.43|106.34|103.54|105.91|103.11|0
1648518300000|2022-03-29 01:45:00|106.2|103.4|105.91|103.11|106.23|103.43|105.84|103.04|0
1648518600000|2022-03-29 01:50:00|105.98|103.18|105.76|102.96|106.2|103.4|105.69|102.89|0
1648518900000|2022-03-29 01:55:00|105.84|103.04|105.69|102.89|105.91|103.11|105.62|102.82|0
1648519200000|2022-03-29 02:00:00|105.76|102.96|105.47|102.67|105.91|103.11|105.4|102.6|0
1648519500000|2022-03-29 02:05:00|105.44|102.64|105.4|102.6|105.55|102.75|105.33|102.53|0
1648519800000|2022-03-29 02:10:00|105.36|102.56|105.33|102.53|105.47|102.67|105.26|102.46|0
1648520100000|2022-03-29 02:15:00|105.29|102.49|105.33|102.53|105.4|102.6|105.19|102.39|0
1648520400000|2022-03-29 02:20:00|105.26|102.46|105.25|102.45|105.4|102.6|105.08|102.28|0
1648520700000|2022-03-29 02:25:00|105.22|102.42|105.04|102.24|105.25|102.45|104.97|102.17|0
1648521000000|2022-03-29 02:30:00|105.11|102.31|104.9|102.1|105.25|102.45|104.9|102.1|0
1648521300000|2022-03-29 02:35:00|104.89|102.09|104.68|101.88|104.97|102.17|104.54|101.74|0
1648521600000|2022-03-29 02:40:00|104.64|101.84|104.75|101.95|104.82|102.02|104.54|101.74|0
1648521900000|2022-03-29 02:45:00|104.82|102.02|104.96|102.16|104.96|102.16|104.61|101.81|0
1648522200000|2022-03-29 02:50:00|104.89|102.09|104.96|102.16|105.03|102.23|104.75|101.95|0
1648522500000|2022-03-29 02:55:00|104.92|102.12|104.89|102.09|105.03|102.23|104.75|101.95|0
1648522800000|2022-03-29 03:00:00|104.96|102.16|104.78|101.98|105.03|102.23|104.67|101.87|0
1648523100000|2022-03-29 03:05:00|104.82|102.02|105.1|102.3|105.17|102.37|104.81|102.01|0
1648523400000|2022-03-29 03:10:00|105.17|102.37|105.17|102.37|105.24|102.44|105.03|102.23|0
1648523700000|2022-03-29 03:15:00|105.1|102.3|105.1|102.3|105.17|102.37|104.95|102.15|0
1648524000000|2022-03-29 03:20:00|105.17|102.37|105.24|102.44|105.24|102.44|105.1|102.3|0
1648524300000|2022-03-29 03:25:00|105.2|102.4|105.02|102.22|105.24|102.44|104.95|102.15|0
1648524600000|2022-03-29 03:30:00|105.09|102.29|105.02|102.22|105.09|102.29|104.81|102.01|0
1648524900000|2022-03-29 03:35:00|104.98|102.18|104.88|102.08|105.05|102.25|104.81|102.01|0
1648525200000|2022-03-29 03:40:00|104.81|102.01|104.95|102.15|104.95|102.15|104.73|101.93|0
1648525500000|2022-03-29 03:45:00|104.98|102.18|104.73|101.93|105.02|102.22|104.73|101.93|0
1648525800000|2022-03-29 03:50:00|104.8|102|104.8|102|104.94|102.14|104.66|101.86|0
1648526100000|2022-03-29 03:55:00|104.87|102.07|104.94|102.14|104.98|102.18|104.8|102|0
1648526400000|2022-03-29 04:00:00|104.98|102.18|105.08|102.28|105.3|102.5|104.94|102.14|0
1648526700000|2022-03-29 04:05:00|105.01|102.21|105.01|102.21|105.05|102.25|104.8|102|0
1648527000000|2022-03-29 04:10:00|105.08|102.28|105.08|102.28|105.3|102.5|105.04|102.24|0
1648527300000|2022-03-29 04:15:00|105.15|102.35|105.01|102.21|105.22|102.42|105.01|102.21|0
1648527600000|2022-03-29 04:20:00|104.94|102.14|104.94|102.14|105.04|102.24|104.83|102.03|0
1648527900000|2022-03-29 04:25:00|105.01|102.21|104.86|102.06|105.01|102.21|104.79|101.99|0
1648528200000|2022-03-29 04:30:00|104.93|102.13|104.79|101.99|105.01|102.21|104.79|101.99|0
1648528500000|2022-03-29 04:35:00|104.75|101.95|104.86|102.06|104.93|102.13|104.72|101.92|0
1648528800000|2022-03-29 04:40:00|104.93|102.13|105|102.2|105.04|102.24|104.89|102.09|0
1648529100000|2022-03-29 04:45:00|105.04|102.24|105.14|102.34|105.14|102.34|105|102.2|0
1648529400000|2022-03-29 04:50:00|105.21|102.41|105.28|102.48|105.28|102.48|105.14|102.34|0
1648529700000|2022-03-29 04:55:00|105.36|102.56|105.35|102.55|105.36|102.56|105.28|102.48|0
1648530000000|2022-03-29 05:00:00|105.28|102.48|105.42|102.62|105.64|102.84|105.21|102.41|0
1648530300000|2022-03-29 05:05:00|105.5|102.7|104.85|102.05|105.64|102.84|104.85|102.05|0
1648530600000|2022-03-29 05:10:00|104.78|101.98|105.21|102.41|105.21|102.41|104.78|101.98|0
1648530900000|2022-03-29 05:15:00|105.14|102.34|105.21|102.41|105.35|102.55|105.1|102.3|0
1648531200000|2022-03-29 05:20:00|105.28|102.48|105.35|102.55|105.42|102.62|105.28|102.48|0
1648531500000|2022-03-29 05:25:00|105.42|102.62|105.99|103.19|106.06|103.26|105.42|102.62|0
1648531800000|2022-03-29 05:30:00|106.06|103.26|107.21|104.41|107.43|104.63|105.99|103.19|0
1648532100000|2022-03-29 05:35:00|107.29|104.49|106.78|103.98|107.29|104.49|106.78|103.98|0
1648532400000|2022-03-29 05:40:00|106.85|104.05|107.43|104.63|107.43|104.63|106.85|104.05|0
1648532700000|2022-03-29 05:45:00|107.39|104.59|107.21|104.41|107.5|104.7|106.99|104.19|0
1648533000000|2022-03-29 05:50:00|107.28|104.48|107.72|104.92|108.01|105.21|107.28|104.48|0
1648533300000|2022-03-29 05:55:00|107.79|104.99|108.89|106.09|108.91|106.11|107.5|104.7|0
1648533600000|2022-03-29 06:00:00|108.75|105.95|107.58|104.78|108.82|106.02|107.58|104.78|0
1648533900000|2022-03-29 06:05:00|107.66|104.86|108.2|105.4|109.75|106.95|107.08|104.28|0
1648534200000|2022-03-29 06:10:00|108.24|105.44|108.2|105.4|108.27|105.47|107.98|105.18|0
1648534500000|2022-03-29 06:15:00|108.16|105.36|107.84|105.04|108.2|105.4|107.84|105.04|0
1648534800000|2022-03-29 06:20:00|107.8|105|107.76|104.96|107.91|105.11|107.55|104.75|0
1648535100000|2022-03-29 06:25:00|107.69|104.89|107.11|104.31|107.83|105.03|107.11|104.31|0
1648535400000|2022-03-29 06:30:00|107.04|104.24|107.11|104.31|107.4|104.6|106.89|104.09|0
1648535700000|2022-03-29 06:35:00|107.07|104.27|107.25|104.45|107.33|104.53|106.89|104.09|0
1648536000000|2022-03-29 06:40:00|107.22|104.42|107.18|104.38|107.25|104.45|106.96|104.16|0
1648536300000|2022-03-29 06:45:00|107.14|104.34|107.68|104.88|107.76|104.96|107.11|104.31|0
1648536600000|2022-03-29 06:50:00|107.65|104.85|108.33|105.53|108.33|105.53|107.61|104.81|0
1648536900000|2022-03-29 06:55:00|108.26|105.46|109.32|106.52|109.57|106.77|108.12|105.32|0
1648537200000|2022-03-29 07:00:00|109.35|106.55|108.08|105.28|109.43|106.63|107.82|105.02|0
1648537500000|2022-03-29 07:05:00|107.84|105.44|106.57|104.17|107.84|105.44|106.54|104.14|0
1648537800000|2022-03-29 07:10:00|106.54|104.14|107.08|104.68|107.62|105.22|106.29|103.89|0
1648538100000|2022-03-29 07:15:00|107.04|104.64|107.36|104.96|107.62|105.22|106.93|104.53|0
1648538400000|2022-03-29 07:20:00|107.33|104.93|109.15|106.75|109.95|107.55|107.33|104.93|0
1648538700000|2022-03-29 07:25:00|109.18|106.78|109.51|107.11|110.06|107.66|109.15|106.75|0
1648539000000|2022-03-29 07:30:00|109.58|107.18|108.56|106.16|109.66|107.26|108.52|106.12|0
1648539300000|2022-03-29 07:35:00|108.59|106.19|108.7|106.3|108.81|106.41|108.34|105.94|0
1648539600000|2022-03-29 07:40:00|108.67|106.27|108.45|106.05|108.67|106.27|108.05|105.65|0
1648539900000|2022-03-29 07:45:00|108.41|106.01|108.41|106.01|108.52|106.12|107.94|105.54|0
1648540200000|2022-03-29 07:50:00|108.37|105.97|108.26|105.86|108.66|106.26|107.86|105.46|0
1648540500000|2022-03-29 07:55:00|108.22|105.82|108.59|106.19|108.77|106.37|108.04|105.64|0
1648540800000|2022-03-29 08:00:00|108.55|106.15|108.99|106.59|109.28|106.88|108.26|105.86|0
1648541100000|2022-03-29 08:05:00|108.88|106.48|109.17|106.77|109.21|106.81|108.48|106.08|0
1648541400000|2022-03-29 08:10:00|109.21|106.81|108.84|106.44|109.28|106.88|108.26|105.86|0
1648541700000|2022-03-29 08:15:00|108.62|106.22|109.2|106.8|109.64|107.24|108.62|106.22|0
1648542000000|2022-03-29 08:20:00|109.28|106.88|109.06|106.66|109.57|107.17|108.76|106.36|0
1648542300000|2022-03-29 08:25:00|109.13|106.73|108.98|106.58|109.28|106.88|108.76|106.36|0
1648542600000|2022-03-29 08:30:00|109.02|106.62|108.69|106.29|109.02|106.62|108.54|106.14|0
1648542900000|2022-03-29 08:35:00|108.76|106.36|109.01|106.61|109.27|106.87|108.47|106.07|0
1648543200000|2022-03-29 08:40:00|109.05|106.65|109.78|107.38|109.86|107.46|109.05|106.65|0
1648543500000|2022-03-29 08:45:00|109.74|107.34|109.71|107.31|110|107.6|109.6|107.2|0
1648543800000|2022-03-29 08:50:00|109.74|107.34|109.59|107.19|109.93|107.53|109.56|107.16|0
1648544100000|2022-03-29 08:55:00|109.56|107.16|109.41|107.01|109.85|107.45|109.19|106.79|0
1648544400000|2022-03-29 09:00:00|109.48|107.08|109.7|107.3|109.81|107.41|109.19|106.79|0
1648544700000|2022-03-29 09:05:00|109.63|107.23|111.85|109.45|112.29|109.89|109.19|106.79|0
1648545000000|2022-03-29 09:10:00|111.93|109.53|111.02|108.62|111.93|109.53|110.24|107.84|0
1648545300000|2022-03-29 09:15:00|111.09|108.69|111.35|108.95|111.39|108.99|110.43|108.03|0
1648545600000|2022-03-29 09:20:00|111.32|108.92|111.91|109.51|112.13|109.73|110.94|108.54|0
1648545900000|2022-03-29 09:25:00|111.98|109.58|110.57|108.17|112.13|109.73|110.57|108.17|0
1648546200000|2022-03-29 09:30:00|110.65|108.25|110.79|108.39|111.02|108.62|110.35|107.95|0
1648546500000|2022-03-29 09:35:00|110.83|108.43|111.75|109.35|111.9|109.5|110.5|108.1|0
1648546800000|2022-03-29 09:40:00|111.9|109.5|111.46|109.06|112.43|110.03|111.38|108.98|0
1648547100000|2022-03-29 09:45:00|111.53|109.13|112.23|109.83|112.5|110.1|111.31|108.91|0
1648547400000|2022-03-29 09:50:00|112.27|109.87|111.23|108.83|112.57|110.17|111.19|108.79|0
1648547700000|2022-03-29 09:55:00|111.3|108.9|111.16|108.76|111.38|108.98|110.79|108.39|0
1648548000000|2022-03-29 10:00:00|111.04|108.64|111.23|108.83|111.26|108.86|110.86|108.46|0
1648548300000|2022-03-29 10:05:00|111.26|108.86|109.75|107.35|111.3|108.9|108.95|106.55|0
1648548600000|2022-03-29 10:10:00|109.79|107.39|110.15|107.75|110.19|107.79|109.38|106.98|0
1648548900000|2022-03-29 10:15:00|110.12|107.72|110.19|107.79|110.56|108.16|109.97|107.57|0
1648549200000|2022-03-29 10:20:00|110.26|107.86|110.11|107.71|110.63|108.23|110.11|107.71|0
1648549500000|2022-03-29 10:25:00|110.04|107.64|110.46|108.06|110.76|108.36|110.04|107.64|0
1648549800000|2022-03-29 10:30:00|110.64|108.24|110.27|107.87|110.76|108.36|110.02|107.62|0
1648550100000|2022-03-29 10:35:00|110.24|107.84|110.68|108.28|110.83|108.43|110.24|107.84|0
1648550400000|2022-03-29 10:40:00|110.75|108.35|110.83|108.43|111.05|108.65|110.68|108.28|0
1648550700000|2022-03-29 10:45:00|110.9|108.5|111.05|108.65|111.49|109.09|110.82|108.42|0
1648551000000|2022-03-29 10:50:00|111.01|108.61|110.64|108.24|111.19|108.79|110.45|108.05|0
1648551300000|2022-03-29 10:55:00|110.6|108.2|110.38|107.98|110.9|108.5|110.05|107.65|0
1648551600000|2022-03-29 11:00:00|110.3|107.9|110.89|108.49|110.97|108.57|109.94|107.54|0
1648551900000|2022-03-29 11:05:00|110.93|108.53|110.67|108.27|111.12|108.72|110.45|108.05|0
1648552200000|2022-03-29 11:10:00|110.71|108.31|111.22|108.82|111.48|109.08|110.6|108.2|0
1648552500000|2022-03-29 11:15:00|111.19|108.79|110.96|108.56|111.19|108.79|110.74|108.34|0
1648552800000|2022-03-29 11:20:00|110.74|108.34|110.72|108.32|110.85|108.45|110.45|108.05|0
1648553100000|2022-03-29 11:25:00|110.65|108.25|109.8|107.4|110.69|108.29|109.65|107.25|0
1648553400000|2022-03-29 11:30:00|109.73|107.33|109.32|106.92|109.95|107.55|109.07|106.67|0
1648553700000|2022-03-29 11:35:00|109.29|106.89|109.91|107.51|110.17|107.77|109.1|106.7|0
1648554000000|2022-03-29 11:40:00|109.87|107.47|111.01|108.61|112.17|109.77|109.43|107.03|0
1648554300000|2022-03-29 11:45:00|111.35|108.95|112.39|109.99|112.72|110.32|110.39|107.99|0
1648554600000|2022-03-29 11:50:00|112.31|109.91|113.51|111.11|114.11|111.71|112.16|109.76|0
1648554900000|2022-03-29 11:55:00|113.21|110.81|112.98|110.58|113.21|110.81|111.83|109.43|0
1648555200000|2022-03-29 12:00:00|112.91|110.51|113.51|111.11|113.81|111.41|112.46|110.06|0
1648555500000|2022-03-29 12:05:00|113.58|111.18|113.66|111.26|114.03|111.63|113.36|110.96|0
1648555800000|2022-03-29 12:10:00|113.73|111.33|112.68|110.28|113.73|111.33|112.46|110.06|0
1648556100000|2022-03-29 12:15:00|112.6|110.2|113.54|111.14|113.73|111.33|112.53|110.13|0
1648556400000|2022-03-29 12:20:00|113.58|111.18|116.54|114.14|116.77|114.37|113.58|111.18|0
1648556700000|2022-03-29 12:25:00|116.84|114.44|117.53|115.13|118.07|115.67|116.76|114.36|0
1648557000000|2022-03-29 12:30:00|117.46|115.06|117.11|114.71|117.46|115.06|116.38|113.98|0
1648557300000|2022-03-29 12:35:00|117.07|114.67|116.42|114.02|117.15|114.75|116.23|113.83|0
1648557600000|2022-03-29 12:40:00|116.53|114.13|115.61|113.21|116.68|114.28|115.39|112.99|0
1648557900000|2022-03-29 12:45:00|115.57|113.17|116.11|113.71|116.45|114.05|115.57|113.17|0
1648558200000|2022-03-29 12:50:00|116.15|113.75|116.67|114.27|118.73|116.33|115.6|113.2|0
1648558500000|2022-03-29 12:55:00|116.75|114.35|116.59|114.19|116.98|114.58|116.28|113.88|0
1648558800000|2022-03-29 13:00:00|116.82|114.42|116.51|114.11|116.82|114.42|115.52|113.12|0
1648559100000|2022-03-29 13:05:00|116.59|114.19|116.59|114.19|116.82|114.42|116.28|113.88|0
1648559400000|2022-03-29 13:10:00|116.66|114.26|117.35|114.95|117.35|114.95|116.28|113.88|0
1648559700000|2022-03-29 13:15:00|117.43|115.03|117.04|114.64|117.43|115.03|116.74|114.34|0
1648560000000|2022-03-29 13:20:00|117.12|114.72|117.04|114.64|117.28|114.88|116.66|114.26|0
1648560300000|2022-03-29 13:25:00|117.12|114.72|117.66|115.26|117.66|115.26|116.51|114.11|0
1648560600000|2022-03-29 13:30:00|117.73|115.33|120.06|117.66|121.32|118.92|116.73|114.33|0
1648560900000|2022-03-29 13:35:00|120.3|117.9|117.27|114.87|120.45|118.05|116.2|113.8|0
1648561200000|2022-03-29 13:40:00|117.35|114.95|117.19|114.79|117.5|115.1|115.97|113.57|0
1648561500000|2022-03-29 13:45:00|117.42|115.02|115.13|112.73|118.19|115.79|114.86|112.46|0
1648561800000|2022-03-29 13:50:00|114.82|112.42|115.55|113.15|116.77|114.37|114.07|111.67|0
1648562100000|2022-03-29 13:55:00|115.93|113.53|116.58|114.18|116.92|114.52|115.4|113|0
1648562400000|2022-03-29 14:00:00|116.73|114.33|114.87|112.47|117.77|115.37|114.72|112.32|0
1648562700000|2022-03-29 14:05:00|114.94|112.54|113.44|111.04|115.59|113.19|112.84|110.44|0
1648563000000|2022-03-29 14:10:00|113.59|111.19|111.35|108.95|114.41|112.01|110.46|108.06|0
1648563300000|2022-03-29 14:15:00|111.42|109.02|111.38|108.98|112.83|110.43|108.92|106.52|0
1648563600000|2022-03-29 14:20:00|111.24|108.84|111.83|109.43|112.42|110.02|110.72|108.32|0
1648563900000|2022-03-29 14:25:00|111.75|109.35|114.45|112.05|114.52|112.12|111.16|108.76|0
1648564200000|2022-03-29 14:30:00|114.56|112.16|114.37|111.97|115.43|113.03|113.32|110.92|0
1648564500000|2022-03-29 14:35:00|114.29|111.89|112.94|110.54|114.82|112.42|112.08|109.68|0
1648564800000|2022-03-29 14:40:00|112.72|110.32|113.31|110.91|114.18|111.78|111.45|109.05|0
1648565100000|2022-03-29 14:45:00|113.84|111.44|113.98|111.58|115.42|113.02|112.63|110.23|0
1648565400000|2022-03-29 14:50:00|114.36|111.96|115.15|112.75|115.64|113.24|114.17|111.77|0
1648565700000|2022-03-29 14:55:00|115.22|112.82|116.06|113.66|116.6|114.2|114.85|112.45|0
1648566000000|2022-03-29 15:00:00|116.21|113.81|115.3|112.9|116.67|114.27|114.84|112.44|0
1648566300000|2022-03-29 15:05:00|115.22|112.82|114.69|112.29|115.41|113.01|114.39|111.99|0
1648566600000|2022-03-29 15:10:00|114.73|112.33|114.69|112.29|115.3|112.9|113.63|111.23|0
1648566900000|2022-03-29 15:15:00|114.76|112.36|115.22|112.82|115.29|112.89|114.01|111.61|0
1648567200000|2022-03-29 15:20:00|115.14|112.74|114.53|112.13|115.52|113.12|113.18|110.78|0
1648567500000|2022-03-29 15:25:00|114.61|112.21|116.28|113.88|116.89|114.49|114.61|112.21|0
1648567800000|2022-03-29 15:30:00|116.2|113.8|116.89|114.49|117.2|114.8|116.05|113.65|0
1648568100000|2022-03-29 15:35:00|116.81|114.41|116.35|113.95|116.89|114.49|116.05|113.65|0
1648568400000|2022-03-29 15:40:00|116.24|113.84|116.73|114.33|116.96|114.56|115.67|113.27|0
1648568700000|2022-03-29 15:45:00|116.81|114.41|118.12|115.72|118.12|115.72|116.66|114.26|0
1648569000000|2022-03-29 15:50:00|118.04|115.64|117.58|115.18|118.04|115.64|116.96|114.56|0
1648569300000|2022-03-29 15:55:00|117.5|115.1|116.54|114.14|117.5|115.1|116.12|113.72|0
1648569600000|2022-03-29 16:00:00|116.81|114.41|111.49|109.09|116.81|114.41|111.42|109.02|0
1648569900000|2022-03-29 16:05:00|111.57|109.17|112.68|110.28|113.89|111.49|111.49|109.09|0
1648570200000|2022-03-29 16:10:00|112.76|110.36|112.76|110.36|113.06|110.66|112.23|109.83|0
1648570500000|2022-03-29 16:15:00|112.53|110.13|113.06|110.66|113.06|110.66|112.08|109.68|0
1648570800000|2022-03-29 16:20:00|112.98|110.58|111.93|109.53|113.06|110.66|111.63|109.23|0
1648571100000|2022-03-29 16:25:00|111.86|109.46|111.41|109.01|112.15|109.75|110.89|108.49|0
1648571400000|2022-03-29 16:30:00|111.33|108.93|109.11|106.71|111.48|109.08|108.89|106.49|0
1648571700000|2022-03-29 16:35:00|109.19|106.79|109.99|107.59|110.14|107.74|108.89|106.49|0
1648572000000|2022-03-29 16:40:00|109.92|107.52|111.63|109.23|111.63|109.23|109.92|107.52|0
1648572300000|2022-03-29 16:45:00|111.7|109.3|112.22|109.82|112.6|110.2|111.55|109.15|0
1648572600000|2022-03-29 16:50:00|112.37|109.97|110.73|108.33|112.45|110.05|110.43|108.03|0
1648572900000|2022-03-29 16:55:00|110.58|108.18|111.18|108.78|111.25|108.85|110.58|108.18|0
1648573200000|2022-03-29 17:00:00|111.25|108.85|110.47|108.07|111.25|108.85|109.58|107.18|0
1648573500000|2022-03-29 17:05:00|110.51|108.11|109.25|106.85|110.51|108.11|109.25|106.85|0
1648573800000|2022-03-29 17:10:00|109.32|106.92|110.58|108.18|111.02|108.62|109.32|106.92|0
1648574100000|2022-03-29 17:15:00|110.65|108.25|111.13|108.73|111.43|109.03|110.65|108.25|0
1648574400000|2022-03-29 17:20:00|111.17|108.77|110.28|107.88|111.17|108.77|109.39|106.99|0
1648574700000|2022-03-29 17:25:00|110.35|107.95|110.72|108.32|111.39|108.99|109.83|107.43|0
1648575000000|2022-03-29 17:30:00|110.79|108.39|110.72|108.32|111.24|108.84|110.2|107.8|0
1648575300000|2022-03-29 17:35:00|110.79|108.39|112|109.6|113.95|111.55|110.79|108.39|0
1648575600000|2022-03-29 17:40:00|112.08|109.68|112.71|110.31|112.83|110.43|111.85|109.45|0
1648575900000|2022-03-29 17:45:00|112.83|110.43|113.96|111.56|114.64|112.24|112|109.6|0
1648576200000|2022-03-29 17:50:00|113.81|111.41|114.18|111.78|114.26|111.86|113.2|110.8|0
1648576500000|2022-03-29 17:55:00|114.11|111.71|114.79|112.39|114.87|112.47|113.73|111.33|0
1648576800000|2022-03-29 18:00:00|114.71|112.31|114.79|112.39|115.25|112.85|114.41|112.01|0
1648577100000|2022-03-29 18:05:00|114.94|112.54|115.09|112.69|115.32|112.92|114.26|111.86|0
1648577400000|2022-03-29 18:10:00|115.17|112.77|115.32|112.92|115.85|113.45|114.94|112.54|0
1648577700000|2022-03-29 18:15:00|115.24|112.84|114.1|111.7|115.4|113|113.95|111.55|0
1648578000000|2022-03-29 18:20:00|114.02|111.62|114.86|112.46|115.09|112.69|113.5|111.1|0
1648578300000|2022-03-29 18:25:00|114.78|112.38|115.7|113.3|115.85|113.45|114.63|112.23|0
1648578600000|2022-03-29 18:30:00|115.77|113.37|116.62|114.22|116.69|114.29|115.39|112.99|0
1648578900000|2022-03-29 18:35:00|116.69|114.29|117.23|114.83|117.62|115.22|116.69|114.29|0
1648579200000|2022-03-29 18:40:00|117.15|114.75|117.85|115.45|117.93|115.53|117.08|114.68|0
1648579500000|2022-03-29 18:45:00|117.93|115.53|117.77|115.37|118.39|115.99|117.54|115.14|0
1648579800000|2022-03-29 18:50:00|117.61|115.21|118|115.6|118.39|115.99|117.15|114.75|0
1648580100000|2022-03-29 18:55:00|118.15|115.75|118|115.6|118.78|116.38|117.46|115.06|0
1648580400000|2022-03-29 19:00:00|118.04|115.64|119.01|116.61|119.01|116.61|117.3|114.9|0
1648580700000|2022-03-29 19:05:00|118.93|116.53|119.79|117.39|120.02|117.62|118.93|116.53|0
1648581000000|2022-03-29 19:10:00|119.83|117.43|119.75|117.35|120.73|118.33|119.71|117.31|0
1648581300000|2022-03-29 19:15:00|119.86|117.46|122.06|119.66|123.38|120.98|119.47|117.07|0
1648581600000|2022-03-29 19:20:00|122.14|119.74|121.82|119.42|122.54|120.14|121.67|119.27|0
1648581900000|2022-03-29 19:25:00|121.67|119.27|122.85|120.45|122.85|120.45|121.51|119.11|0
1648582200000|2022-03-29 19:30:00|122.93|120.53|124.12|121.72|124.12|121.72|122.37|119.97|0
1648582500000|2022-03-29 19:35:00|124.04|121.64|123.01|120.61|124.6|122.2|122.93|120.53|0
1648582800000|2022-03-29 19:40:00|123.09|120.69|122.92|120.52|123.32|120.92|121.5|119.1|0
1648583100000|2022-03-29 19:45:00|122.77|120.37|123.16|120.76|124.28|121.88|122.37|119.97|0
1648583400000|2022-03-29 19:50:00|123|120.6|121.03|118.63|123|120.6|120.12|117.72|0
1648583700000|2022-03-29 19:55:00|120.63|118.23|123.16|120.76|123.16|120.76|120.56|118.16|0
1648584000000|2022-03-29 20:00:00|123.08|120.68|122.52|120.12|123.16|120.76|122.29|119.89|0
1648584300000|2022-03-29 20:05:00|122.6|120.2|121.57|119.17|122.6|120.2|121.02|118.62|0
1648584600000|2022-03-29 20:10:00|121.49|119.09|121.29|118.89|121.49|119.09|121.18|118.78|0
1648584900000|2022-03-29 20:15:00|121.46|118.66|121.69|118.89|121.69|118.89|121.38|118.58|0
1648585200000|2022-03-29 20:20:00|121.73|118.93|121.69|118.89|122.01|119.21|121.69|118.89|0
1648585500000|2022-03-29 20:25:00|121.77|118.97|121.69|118.89|121.85|119.05|121.57|118.77|0
1648585800000|2022-03-29 20:30:00|121.61|118.81|121.84|119.04|121.84|119.04|121.61|118.81|0
1648586100000|2022-03-29 20:35:00|121.77|118.97|122.08|119.28|122.08|119.28|121.77|118.97|0
1648586400000|2022-03-29 20:40:00|122.04|119.24|122.08|119.28|122.16|119.36|122|119.2|0
1648586700000|2022-03-29 20:45:00|122.16|119.36|122.23|119.43|122.39|119.59|122.16|119.36|0
1648587000000|2022-03-29 20:50:00|122.08|119.28|122.07|119.27|122.23|119.43|122.07|119.27|0
1648587300000|2022-03-29 20:55:00|122.11|119.31|121.72|118.92|122.15|119.35|121.68|118.88|0
1648587600000|2022-03-29 21:00:00|121.74|118.94|121.59|118.79|121.74|118.94|121.59|118.79|0
1648587900000|2022-03-29 21:05:00|121.58|118.78|121.48|118.68|121.59|118.79|121.44|118.64|0
1648588200000|2022-03-29 21:10:00|121.52|118.72|121.34|118.54|121.52|118.72|121.21|118.41|0
1648588500000|2022-03-29 21:15:00|121.33|118.53|121.17|118.37|121.38|118.58|121.06|118.26|0
1648588800000|2022-03-29 21:20:00|121.2|118.4|121.25|118.45|121.33|118.53|121.17|118.37|0
1648589100000|2022-03-29 21:25:00|121.28|118.48|121.37|118.57|121.38|118.58|121.27|118.47|0
1648589400000|2022-03-29 21:30:00|121.39|118.59|121.45|118.65|121.46|118.66|121.38|118.58|0
1648589700000|2022-03-29 21:35:00|121.43|118.63|121.49|118.69|121.5|118.7|121.38|118.58|0
1648590000000|2022-03-29 21:40:00|121.34|118.54|121.41|118.61|121.44|118.64|121.33|118.53|0
1648590300000|2022-03-29 21:45:00|121.42|118.62|121.34|118.54|121.45|118.65|121.26|118.46|0
1648590600000|2022-03-29 21:50:00|121.27|118.47|121.45|118.65|121.45|118.65|121.27|118.47|0
1648590900000|2022-03-29 21:55:00|121.4|118.6|121.46|118.66|121.47|118.67|121.4|118.6|0
1648591200000|2022-03-29 22:00:00|121.78|118.98|120.95|118.15|121.78|118.98|120.95|118.15|0
1648591500000|2022-03-29 22:05:00|120.91|118.11|120.33|117.53|120.91|118.11|120.17|117.37|0
1648591800000|2022-03-29 22:10:00|120.4|117.6|120.32|117.52|120.4|117.6|120.17|117.37|0
1648592100000|2022-03-29 22:15:00|120.4|117.6|120.48|117.68|120.48|117.68|120.25|117.45|0
1648592400000|2022-03-29 22:20:00|120.32|117.52|120.79|117.99|120.79|117.99|120.24|117.44|0
1648592700000|2022-03-29 22:25:00|120.71|117.91|121.02|118.22|121.26|118.46|120.48|117.68|0
1648593000000|2022-03-29 22:30:00|121.1|118.3|121.1|118.3|121.42|118.62|121.02|118.22|0
1648593300000|2022-03-29 22:35:00|121.26|118.46|121.57|118.77|121.65|118.85|121.1|118.3|0
1648593600000|2022-03-29 22:40:00|121.61|118.81|121.57|118.77|121.65|118.85|121.41|118.61|0
1648593900000|2022-03-29 22:45:00|121.73|118.93|121.88|119.08|121.88|119.08|121.65|118.85|0
1648594200000|2022-03-29 22:50:00|121.8|119|121.17|118.37|121.8|119|121.1|118.3|0
1648594500000|2022-03-29 22:55:00|121.09|118.29|121.17|118.37|121.57|118.77|121.09|118.29|0
1648594800000|2022-03-29 23:00:00|121.09|118.29|121.33|118.53|121.56|118.76|121.01|118.21|0
1648595100000|2022-03-29 23:05:00|121.25|118.45|121.48|118.68|121.56|118.76|121.25|118.45|0
1648595400000|2022-03-29 23:10:00|121.4|118.6|121.4|118.6|121.68|118.88|121.29|118.49|0
1648595700000|2022-03-29 23:15:00|121.48|118.68|121.48|118.68|121.64|118.84|121.32|118.52|0
1648596000000|2022-03-29 23:20:00|121.4|118.6|121.4|118.6|121.64|118.84|121.4|118.6|0
1648596300000|2022-03-29 23:25:00|121.32|118.52|121.32|118.52|121.56|118.76|121.32|118.52|0
1648596600000|2022-03-29 23:30:00|121.24|118.44|121.08|118.28|121.4|118.6|120.93|118.13|0
1648596900000|2022-03-29 23:35:00|121|118.2|121.28|118.48|121.48|118.68|121|118.2|0
1648597200000|2022-03-29 23:40:00|121.24|118.44|121.87|119.07|121.87|119.07|121.24|118.44|0
1648597500000|2022-03-29 23:45:00|121.79|118.99|121.79|118.99|121.87|119.07|121.63|118.83|0
1648597800000|2022-03-29 23:50:00|121.82|119.02|121.63|118.83|121.86|119.06|121.55|118.75|0
1648598100000|2022-03-29 23:55:00|121.71|118.91|121.86|119.06|121.86|119.06|121.7|118.9|0
1648598400000|2022-03-30 00:00:00|121.78|118.98|120.6|117.8|121.78|118.98|120.53|117.73|0
1648598700000|2022-03-30 00:05:00|120.53|117.73|120.84|118.04|120.84|118.04|120.13|117.33|0
1648599000000|2022-03-30 00:10:00|120.76|117.96|120.79|117.99|120.84|118.04|120.44|117.64|0
1648599300000|2022-03-30 00:15:00|120.76|117.96|120.6|117.8|120.84|118.04|120.37|117.57|0
1648599600000|2022-03-30 00:20:00|120.56|117.76|120.91|118.11|120.91|118.11|120.56|117.76|0
1648599900000|2022-03-30 00:25:00|120.83|118.03|121.38|118.58|121.46|118.66|120.83|118.03|0
1648600200000|2022-03-30 00:30:00|121.54|118.74|121.46|118.66|121.85|119.05|121.38|118.58|0
1648600500000|2022-03-30 00:35:00|121.54|118.74|121.3|118.5|121.54|118.74|121.14|118.34|0
1648600800000|2022-03-30 00:40:00|121.34|118.54|120.94|118.14|121.34|118.54|120.91|118.11|0
1648601100000|2022-03-30 00:45:00|120.91|118.11|121.14|118.34|121.18|118.38|120.83|118.03|0
1648601400000|2022-03-30 00:50:00|121.18|118.38|120.75|117.95|121.22|118.42|120.75|117.95|0
1648601700000|2022-03-30 00:55:00|120.67|117.87|120.82|118.02|120.9|118.1|120.51|117.71|0
1648602000000|2022-03-30 01:00:00|120.78|117.98|120.74|117.94|120.82|118.02|120.43|117.63|0
1648602300000|2022-03-30 01:05:00|120.66|117.86|121.05|118.25|121.21|118.41|120.43|117.63|0
1648602600000|2022-03-30 01:10:00|121.09|118.29|120.82|118.02|121.21|118.41|120.43|117.63|0
1648602900000|2022-03-30 01:15:00|120.58|117.78|120.58|117.78|120.66|117.86|120.35|117.55|0
1648603200000|2022-03-30 01:20:00|120.66|117.86|120.66|117.86|120.89|118.09|120.58|117.78|0
1648603500000|2022-03-30 01:25:00|120.74|117.94|122.23|119.43|122.63|119.83|120.58|117.78|0
1648603800000|2022-03-30 01:30:00|122.15|119.35|122.39|119.59|122.54|119.74|122.07|119.27|0
1648604100000|2022-03-30 01:35:00|122.47|119.67|121.75|118.95|122.54|119.74|121.52|118.72|0
1648604400000|2022-03-30 01:40:00|121.83|119.03|122.7|119.9|122.78|119.98|121.75|118.95|0
1648604700000|2022-03-30 01:45:00|122.78|119.98|122.5|119.7|123.57|120.77|122.46|119.66|0
1648605000000|2022-03-30 01:50:00|122.46|119.66|122.06|119.26|122.62|119.82|121.91|119.11|0
1648605300000|2022-03-30 01:55:00|121.91|119.11|121.67|118.87|121.91|119.11|121.51|118.71|0
1648605600000|2022-03-30 02:00:00|121.75|118.95|121.2|118.4|121.83|119.03|121.04|118.24|0
1648605900000|2022-03-30 02:05:00|121.19|118.39|121.19|118.39|121.51|118.71|121.07|118.27|0
1648606200000|2022-03-30 02:10:00|121.11|118.31|121.27|118.47|121.59|118.79|121.04|118.24|0
1648606500000|2022-03-30 02:15:00|121.35|118.55|121.11|118.31|121.35|118.55|120.96|118.16|0
1648606800000|2022-03-30 02:20:00|121.07|118.27|120.95|118.15|121.27|118.47|120.95|118.15|0
1648607100000|2022-03-30 02:25:00|121.03|118.23|121.03|118.23|121.19|118.39|120.95|118.15|0
1648607400000|2022-03-30 02:30:00|120.95|118.15|120.72|117.92|121.03|118.23|120.4|117.6|0
1648607700000|2022-03-30 02:35:00|120.64|117.84|120.79|117.99|120.79|117.99|120.48|117.68|0
1648608000000|2022-03-30 02:40:00|120.71|117.91|120.48|117.68|120.95|118.15|120.4|117.6|0
1648608300000|2022-03-30 02:45:00|120.56|117.76|120.71|117.91|120.71|117.91|120.16|117.36|0
1648608600000|2022-03-30 02:50:00|120.75|117.95|120.71|117.91|121.1|118.3|120.63|117.83|0
1648608900000|2022-03-30 02:55:00|120.63|117.83|120.4|117.6|120.63|117.83|120.4|117.6|0
1648609200000|2022-03-30 03:00:00|120.47|117.67|120.86|118.06|120.94|118.14|120.47|117.67|0
1648609500000|2022-03-30 03:05:00|120.94|118.14|121.06|118.26|121.1|118.3|120.94|118.14|0
1648609800000|2022-03-30 03:10:00|121.1|118.3|120.86|118.06|121.1|118.3|120.7|117.9|0
1648610100000|2022-03-30 03:15:00|120.78|117.98|120.78|117.98|120.94|118.14|120.62|117.82|0
1648610400000|2022-03-30 03:20:00|120.86|118.06|120.94|118.14|120.94|118.14|120.78|117.98|0
1648610700000|2022-03-30 03:25:00|121.01|118.21|121.33|118.53|121.33|118.53|120.93|118.13|0
1648611000000|2022-03-30 03:30:00|121.17|118.37|121.09|118.29|121.48|118.68|121.01|118.21|0
1648611300000|2022-03-30 03:35:00|121.17|118.37|120.93|118.13|121.17|118.37|120.93|118.13|0
1648611600000|2022-03-30 03:40:00|121.01|118.21|121.24|118.44|121.28|118.48|120.93|118.13|0
1648611900000|2022-03-30 03:45:00|121.17|118.37|121.16|118.36|121.4|118.6|121.09|118.29|0
1648612200000|2022-03-30 03:50:00|121.2|118.4|121.28|118.48|121.86|119.06|121.08|118.28|0
1648612500000|2022-03-30 03:55:00|121.24|118.44|120.69|117.89|121.24|118.44|120.61|117.81|0
1648612800000|2022-03-30 04:00:00|120.77|117.97|121.16|118.36|121.32|118.52|120.77|117.97|0
1648613100000|2022-03-30 04:05:00|121.24|118.44|121.24|118.44|121.39|118.59|121.24|118.44|0
1648613400000|2022-03-30 04:10:00|121.27|118.47|121.31|118.51|121.39|118.59|121.16|118.36|0
1648613700000|2022-03-30 04:15:00|121.39|118.59|121.15|118.35|121.39|118.59|121.08|118.28|0
1648614000000|2022-03-30 04:20:00|121.19|118.39|121.15|118.35|121.31|118.51|121|118.2|0
1648614300000|2022-03-30 04:25:00|121.23|118.43|121.15|118.35|121.47|118.67|121.15|118.35|0
1648614600000|2022-03-30 04:30:00|121.19|118.39|120.6|117.8|121.23|118.43|120.6|117.8|0
1648614900000|2022-03-30 04:35:00|120.56|117.76|120.09|117.29|120.68|117.88|120.05|117.25|0
1648615200000|2022-03-30 04:40:00|120.13|117.33|119.27|116.47|120.13|117.33|119.2|116.4|0
1648615500000|2022-03-30 04:45:00|119.35|116.55|119.89|117.09|119.89|117.09|119.35|116.55|0
1648615800000|2022-03-30 04:50:00|119.97|117.17|119.97|117.17|120.21|117.41|119.74|116.94|0
1648616100000|2022-03-30 04:55:00|120.05|117.25|120.05|117.25|120.16|117.36|119.97|117.17|0
1648616400000|2022-03-30 05:00:00|120.12|117.32|120.44|117.64|120.83|118.03|119.97|117.17|0
1648616700000|2022-03-30 05:05:00|120.51|117.71|120.67|117.87|120.83|118.03|120.44|117.64|0
1648617000000|2022-03-30 05:10:00|120.71|117.91|120.04|117.24|120.71|117.91|119.92|117.12|0
1648617300000|2022-03-30 05:15:00|119.96|117.16|119.88|117.08|120.04|117.24|119.5|116.7|0
1648617600000|2022-03-30 05:20:00|119.81|117.01|119.88|117.08|120.04|117.24|119.65|116.85|0
1648617900000|2022-03-30 05:25:00|119.96|117.16|120.43|117.63|120.51|117.71|119.84|117.04|0
1648618200000|2022-03-30 05:30:00|120.47|117.67|120.66|117.86|120.66|117.86|120.27|117.47|0
1648618500000|2022-03-30 05:35:00|120.58|117.78|121.13|118.33|121.13|118.33|120.51|117.71|0
1648618800000|2022-03-30 05:40:00|121.21|118.41|121.37|118.57|121.52|118.72|121.17|118.37|0
1648619100000|2022-03-30 05:45:00|121.44|118.64|122.15|119.35|122.15|119.35|121.44|118.64|0
1648619400000|2022-03-30 05:50:00|122.31|119.51|122.39|119.59|122.47|119.67|121.79|118.99|0
1648619700000|2022-03-30 05:55:00|122.47|119.67|123.26|120.46|123.34|120.54|122.23|119.43|0
1648620000000|2022-03-30 06:00:00|123.34|120.54|122.58|119.78|123.34|120.54|121.91|119.11|0
1648620300000|2022-03-30 06:05:00|122.66|119.86|122.7|119.9|122.86|120.06|121.83|119.03|0
1648620600000|2022-03-30 06:10:00|122.62|119.82|122.46|119.66|122.94|120.14|122.3|119.5|0
1648620900000|2022-03-30 06:15:00|122.38|119.58|123.01|120.21|123.09|120.29|122.38|119.58|0
1648621200000|2022-03-30 06:20:00|122.97|120.17|122.8|120|124.64|121.84|122.52|119.72|0
1648621500000|2022-03-30 06:25:00|122.92|120.12|123.15|120.35|123.31|120.51|122.76|119.96|0
1648621800000|2022-03-30 06:30:00|123.23|120.43|122.6|119.8|123.23|120.43|122.44|119.64|0
1648622100000|2022-03-30 06:35:00|122.68|119.88|122.44|119.64|122.76|119.96|122.2|119.4|0
1648622400000|2022-03-30 06:40:00|122.4|119.6|121.96|119.16|122.48|119.68|121.96|119.16|0
1648622700000|2022-03-30 06:45:00|122|119.2|121.88|119.08|122.2|119.4|121.77|118.97|0
1648623000000|2022-03-30 06:50:00|121.81|119.01|122.47|119.67|122.51|119.71|121.57|118.77|0
1648623300000|2022-03-30 06:55:00|122.44|119.64|122.75|119.95|122.75|119.95|122.12|119.32|0
1648623600000|2022-03-30 07:00:00|122.67|119.87|121.37|118.57|122.75|119.95|120.78|117.98|0
1648623900000|2022-03-30 07:05:00|121.13|118.73|121.13|118.73|121.36|118.96|119.68|117.28|0
1648624200000|2022-03-30 07:10:00|121.05|118.65|120.5|118.1|121.6|119.2|120.5|118.1|0
1648624500000|2022-03-30 07:15:00|120.58|118.18|119.02|116.62|120.58|118.18|118.94|116.54|0
1648624800000|2022-03-30 07:20:00|119.06|116.66|119.69|117.29|120.15|117.75|116.77|114.37|0
1648625100000|2022-03-30 07:25:00|119.92|117.52|119.64|117.24|120.39|117.99|119.45|117.05|0
1648625400000|2022-03-30 07:30:00|119.61|117.21|120.34|117.94|120.38|117.98|119.53|117.13|0
1648625700000|2022-03-30 07:35:00|120.31|117.91|119.84|117.44|120.85|118.45|119.84|117.44|0
1648626000000|2022-03-30 07:40:00|119.92|117.52|120.73|118.33|120.77|118.37|119.76|117.36|0
1648626300000|2022-03-30 07:45:00|120.69|118.29|120.15|117.75|120.93|118.53|119.91|117.51|0
1648626600000|2022-03-30 07:50:00|120.07|117.67|119.76|117.36|120.34|117.94|119.76|117.36|0
1648626900000|2022-03-30 07:55:00|119.75|117.35|120.14|117.74|120.38|117.98|119.68|117.28|0
1648627200000|2022-03-30 08:00:00|120.07|117.67|118.59|116.19|120.18|117.78|117.97|115.57|0
1648627500000|2022-03-30 08:05:00|118.67|116.27|118.74|116.34|118.82|116.42|117.97|115.57|0
1648627800000|2022-03-30 08:10:00|118.55|116.15|116.63|114.23|118.66|116.26|116.55|114.15|0
1648628100000|2022-03-30 08:15:00|117.32|114.92|117.93|115.53|118.24|115.84|117.24|114.84|0
1648628400000|2022-03-30 08:20:00|118.01|115.61|117.81|115.41|118.39|115.99|117.81|115.41|0
1648628700000|2022-03-30 08:25:00|117.78|115.38|118.62|116.22|118.7|116.3|117.54|115.14|0
1648629000000|2022-03-30 08:30:00|118.66|116.26|118.54|116.14|118.74|116.34|118.39|115.99|0
1648629300000|2022-03-30 08:35:00|118.5|116.1|119.11|116.71|119.42|117.02|118.47|116.07|0
1648629600000|2022-03-30 08:40:00|118.96|116.56|118.49|116.09|119.11|116.71|118.19|115.79|0
1648629900000|2022-03-30 08:45:00|118.45|116.05|117.88|115.48|118.45|116.05|117.88|115.48|0
1648630200000|2022-03-30 08:50:00|117.8|115.4|118.18|115.78|118.49|116.09|117.72|115.32|0
1648630500000|2022-03-30 08:55:00|118.26|115.86|118.72|116.32|118.88|116.48|118.26|115.86|0
1648630800000|2022-03-30 09:00:00|118.8|116.4|118.8|116.4|119.26|116.86|118.03|115.63|0
1648631100000|2022-03-30 09:05:00|118.65|116.25|118.72|116.32|119.03|116.63|118.41|116.01|0
1648631400000|2022-03-30 09:10:00|118.76|116.36|118.76|116.36|118.8|116.4|118.41|116.01|0
1648631700000|2022-03-30 09:15:00|118.8|116.4|119.19|116.79|119.26|116.86|118.57|116.17|0
1648632000000|2022-03-30 09:20:00|119.22|116.82|119.65|117.25|119.77|117.37|119.19|116.79|0
1648632300000|2022-03-30 09:25:00|119.69|117.29|119.18|116.78|119.73|117.33|119.03|116.63|0
1648632600000|2022-03-30 09:30:00|119.11|116.71|119.26|116.86|119.57|117.17|119.1|116.7|0
1648632900000|2022-03-30 09:35:00|119.18|116.78|119.02|116.62|119.26|116.86|118.64|116.24|0
1648633200000|2022-03-30 09:40:00|119.1|116.7|119.49|117.09|119.57|117.17|119.02|116.62|0
1648633500000|2022-03-30 09:45:00|119.41|117.01|119.49|117.09|119.8|117.4|119.33|116.93|0
1648633800000|2022-03-30 09:50:00|119.41|117.01|119.18|116.78|119.8|117.4|119.1|116.7|0
1648634100000|2022-03-30 09:55:00|119.1|116.7|119.64|117.24|119.72|117.32|118.94|116.54|0
1648634400000|2022-03-30 10:00:00|119.68|117.28|118.94|116.54|119.68|117.28|117.32|114.92|0
1648634700000|2022-03-30 10:05:00|119.05|116.65|117.89|115.49|119.36|116.96|117.74|115.34|0
1648635000000|2022-03-30 10:10:00|117.86|115.46|117.97|115.57|118.24|115.84|117.63|115.23|0
1648635300000|2022-03-30 10:15:00|117.93|115.53|118.01|115.61|118.09|115.69|117.09|114.69|0
1648635600000|2022-03-30 10:20:00|117.93|115.53|118.31|115.91|118.35|115.95|117.78|115.38|0
1648635900000|2022-03-30 10:25:00|118.27|115.87|118.24|115.84|118.62|116.22|118.08|115.68|0
1648636200000|2022-03-30 10:30:00|118.2|115.8|118.35|115.95|118.47|116.07|118.12|115.72|0
1648636500000|2022-03-30 10:35:00|118.39|115.99|118.62|116.22|118.77|116.37|118.31|115.91|0
1648636800000|2022-03-30 10:40:00|118.46|116.06|118.73|116.33|119.01|116.61|118.39|115.99|0
1648637100000|2022-03-30 10:45:00|118.77|116.37|119.58|117.18|119.82|117.42|118.77|116.37|0
1648637400000|2022-03-30 10:50:00|119.55|117.15|119.78|117.38|120.01|117.61|119.47|117.07|0
1648637700000|2022-03-30 10:55:00|119.82|117.42|119.47|117.07|119.93|117.53|119.16|116.76|0
1648638000000|2022-03-30 11:00:00|119.54|117.14|120.2|117.8|120.64|118.24|119.47|117.07|0
1648638300000|2022-03-30 11:05:00|120.17|117.77|119.46|117.06|120.17|117.77|119.31|116.91|0
1648638600000|2022-03-30 11:10:00|119.42|117.02|119.65|117.25|119.85|117.45|119.31|116.91|0
1648638900000|2022-03-30 11:15:00|119.62|117.22|119.46|117.06|119.93|117.53|119.31|116.91|0
1648639200000|2022-03-30 11:20:00|119.38|116.98|119.96|117.56|120.32|117.92|119.31|116.91|0
1648639500000|2022-03-30 11:25:00|120|117.6|119.92|117.52|120.31|117.91|119.77|117.37|0
1648639800000|2022-03-30 11:30:00|119.96|117.56|120.63|118.23|120.63|118.23|119.77|117.37|0
1648640100000|2022-03-30 11:35:00|120.66|118.26|120.39|117.99|120.7|118.3|120.23|117.83|0
1648640400000|2022-03-30 11:40:00|120.43|118.03|120|117.6|120.43|118.03|119.88|117.48|0
1648640700000|2022-03-30 11:45:00|120.08|117.68|120|117.6|120.15|117.75|119.84|117.44|0
1648641000000|2022-03-30 11:50:00|119.96|117.56|120.31|117.91|120.46|118.06|119.96|117.56|0
1648641300000|2022-03-30 11:55:00|120.39|117.99|120.07|117.67|120.46|118.06|119.92|117.52|0
1648641600000|2022-03-30 12:00:00|119.99|117.59|119.84|117.44|119.99|117.59|119.21|116.81|0
1648641900000|2022-03-30 12:05:00|119.76|117.36|119.78|117.38|119.9|117.5|119.21|116.81|0
1648642200000|2022-03-30 12:10:00|119.86|117.46|117.73|115.33|120.1|117.7|117.66|115.26|0
1648642500000|2022-03-30 12:15:00|117.81|115.41|117.85|115.45|118.39|115.99|117.7|115.3|0
1648642800000|2022-03-30 12:20:00|117.7|115.3|117|114.6|118|115.6|116.89|114.49|0
1648643100000|2022-03-30 12:25:00|117.08|114.68|117.08|114.68|117.81|115.41|116.77|114.37|0
1648643400000|2022-03-30 12:30:00|117.12|114.72|118.15|115.75|118.46|116.06|117.12|114.72|0
1648643700000|2022-03-30 12:35:00|118.08|115.68|119.31|116.91|120.09|117.69|118.08|115.68|0
1648644000000|2022-03-30 12:40:00|119.39|116.99|119.08|116.68|119.7|117.3|119.08|116.68|0
1648644300000|2022-03-30 12:45:00|119.15|116.75|118.11|115.71|119.15|116.75|117.92|115.52|0
1648644600000|2022-03-30 12:50:00|118.15|115.75|118.65|116.25|118.76|116.36|117.99|115.59|0
1648644900000|2022-03-30 12:55:00|118.61|116.21|118.73|116.33|118.92|116.52|117.96|115.56|0
1648645200000|2022-03-30 13:00:00|118.77|116.37|117.92|115.52|118.77|116.37|117.81|115.41|0
1648645500000|2022-03-30 13:05:00|117.88|115.48|117.73|115.33|118.19|115.79|117.57|115.17|0
1648645800000|2022-03-30 13:10:00|117.8|115.4|118.73|116.33|118.73|116.33|117.38|114.98|0
1648646100000|2022-03-30 13:15:00|118.61|116.21|119.04|116.64|119.04|116.64|118.11|115.71|0
1648646400000|2022-03-30 13:20:00|118.96|116.56|119.42|117.02|119.97|117.57|118.96|116.56|0
1648646700000|2022-03-30 13:25:00|119.35|116.95|119.58|117.18|120.2|117.8|119.11|116.71|0
1648647000000|2022-03-30 13:30:00|120|117.6|120.31|117.91|121.4|119|119.89|117.49|0
1648647300000|2022-03-30 13:35:00|120.47|118.07|118.99|116.59|121.17|118.77|118.45|116.05|0
1648647600000|2022-03-30 13:40:00|118.91|116.51|119.22|116.82|120.08|117.68|118.52|116.12|0
1648647900000|2022-03-30 13:45:00|119.3|116.9|120.39|117.99|120.62|118.22|118.21|115.81|0
1648648200000|2022-03-30 13:50:00|120.54|118.14|120.39|117.99|121.01|118.61|119.76|117.36|0
1648648500000|2022-03-30 13:55:00|120.31|117.91|121.4|119|121.72|119.32|119.61|117.21|0
1648648800000|2022-03-30 14:00:00|121.64|119.24|120.01|117.61|122.35|119.95|119.86|117.46|0
1648649100000|2022-03-30 14:05:00|120.17|117.77|118.45|116.05|120.32|117.92|118.22|115.82|0
1648649400000|2022-03-30 14:10:00|118.57|116.17|120.05|117.65|120.24|117.84|118.53|116.13|0
1648649700000|2022-03-30 14:15:00|120.17|117.77|118.29|115.89|120.4|118|117.83|115.43|0
1648650000000|2022-03-30 14:20:00|118.25|115.85|119.6|117.2|119.71|117.31|117.98|115.58|0
1648650300000|2022-03-30 14:25:00|119.67|117.27|119.05|116.65|120.45|118.05|118.82|116.42|0
1648650600000|2022-03-30 14:30:00|119.01|116.61|118.97|116.57|119.32|116.92|118.08|115.68|0
1648650900000|2022-03-30 14:35:00|118.66|116.26|119.75|117.35|119.9|117.5|118.59|116.19|0
1648651200000|2022-03-30 14:40:00|119.83|117.43|119.36|116.96|119.9|117.5|119.05|116.65|0
1648651500000|2022-03-30 14:45:00|119.28|116.88|120.06|117.66|120.56|118.16|119.12|116.72|0
1648651800000|2022-03-30 14:50:00|120.14|117.74|119.2|116.8|120.84|118.44|119.12|116.72|0
1648652100000|2022-03-30 14:55:00|119.28|116.88|118.04|115.64|119.43|117.03|117.88|115.48|0
1648652400000|2022-03-30 15:00:00|117.96|115.56|118.04|115.64|118.65|116.25|117.65|115.25|0
1648652700000|2022-03-30 15:05:00|118.11|115.71|116.86|114.46|119.79|117.39|115.75|113.35|0
1648653000000|2022-03-30 15:10:00|116.78|114.38|116.78|114.38|117.01|114.61|115.18|112.78|0
1648653300000|2022-03-30 15:15:00|116.63|114.23|117.85|115.45|118|115.6|116.55|114.15|0
1648653600000|2022-03-30 15:20:00|117.77|115.37|117.39|114.99|118.08|115.68|117.08|114.68|0
1648653900000|2022-03-30 15:25:00|117.46|115.06|116.55|114.15|117.46|115.06|115.94|113.54|0
1648654200000|2022-03-30 15:30:00|116.77|114.37|117.54|115.14|117.62|115.22|116.24|113.84|0
1648654500000|2022-03-30 15:35:00|117.62|115.22|117.88|115.48|118.31|115.91|117.46|115.06|0
1648654800000|2022-03-30 15:40:00|118|115.6|117.8|115.4|118.15|115.75|117.38|114.98|0
1648655100000|2022-03-30 15:45:00|117.69|115.29|117.69|115.29|118.38|115.98|117.15|114.75|0
1648655400000|2022-03-30 15:50:00|117.76|115.36|117.38|114.98|117.84|115.44|117.07|114.67|0
1648655700000|2022-03-30 15:55:00|117.46|115.06|118.3|115.9|118.3|115.9|117.15|114.75|0
1648656000000|2022-03-30 16:00:00|118.07|115.67|118.92|116.52|119.61|117.21|118.07|115.67|0
1648656300000|2022-03-30 16:05:00|118.84|116.44|117.15|114.75|118.84|116.44|116.76|114.36|0
1648656600000|2022-03-30 16:10:00|117.22|114.82|117.33|114.93|117.53|115.13|116.46|114.06|0
1648656900000|2022-03-30 16:15:00|117.3|114.9|117.91|115.51|117.99|115.59|117.07|114.67|0
1648657200000|2022-03-30 16:20:00|118.06|115.66|117.52|115.12|118.22|115.82|117.22|114.82|0
1648657500000|2022-03-30 16:25:00|117.45|115.05|117.68|115.28|117.98|115.58|117.14|114.74|0
1648657800000|2022-03-30 16:30:00|117.75|115.35|118.06|115.66|118.06|115.66|117.29|114.89|0
1648658100000|2022-03-30 16:35:00|118.21|115.81|118.83|116.43|118.83|116.43|118.14|115.74|0
1648658400000|2022-03-30 16:40:00|118.98|116.58|119.45|117.05|119.6|117.2|118.52|116.12|0
1648658700000|2022-03-30 16:45:00|119.37|116.97|118.83|116.43|119.45|117.05|118.59|116.19|0
1648659000000|2022-03-30 16:50:00|118.75|116.35|118.82|116.42|118.9|116.5|118.44|116.04|0
1648659300000|2022-03-30 16:55:00|118.9|116.5|118.98|116.58|119.06|116.66|118.67|116.27|0
1648659600000|2022-03-30 17:00:00|119.05|116.65|118.2|115.8|119.05|116.65|118.05|115.65|0
1648659900000|2022-03-30 17:05:00|118.24|115.84|117.2|114.8|118.28|115.88|116.9|114.5|0
1648660200000|2022-03-30 17:10:00|117.24|114.84|118.01|115.61|118.01|115.61|116.82|114.42|0
1648660500000|2022-03-30 17:15:00|118.05|115.65|117.2|114.8|118.12|115.72|116.67|114.27|0
1648660800000|2022-03-30 17:20:00|117.12|114.72|116.51|114.11|117.12|114.72|116.06|113.66|0
1648661100000|2022-03-30 17:25:00|116.44|114.04|116.21|113.81|116.44|114.04|115.83|113.43|0
1648661400000|2022-03-30 17:30:00|116.05|113.65|115.98|113.58|116.74|114.34|115.82|113.42|0
1648661700000|2022-03-30 17:35:00|116.05|113.65|115.75|113.35|116.58|114.18|115.67|113.27|0
1648662000000|2022-03-30 17:40:00|115.67|113.27|115.59|113.19|115.97|113.57|115.21|112.81|0
1648662300000|2022-03-30 17:45:00|115.44|113.04|116.05|113.65|116.12|113.72|115.06|112.66|0
1648662600000|2022-03-30 17:50:00|116.12|113.72|116.16|113.76|116.43|114.03|115.74|113.34|0
1648662900000|2022-03-30 17:55:00|115.97|113.57|115.13|112.73|116.12|113.72|114.76|112.36|0
1648663200000|2022-03-30 18:00:00|115.06|112.66|115.21|112.81|116.81|114.41|114.91|112.51|0
1648663500000|2022-03-30 18:05:00|115.13|112.73|115.44|113.04|115.59|113.19|114.53|112.13|0
1648663800000|2022-03-30 18:10:00|115.51|113.11|115.21|112.81|115.59|113.19|114.9|112.5|0
1648664100000|2022-03-30 18:15:00|115.28|112.88|113.84|111.44|115.28|112.88|113.54|111.14|0
1648664400000|2022-03-30 18:20:00|113.92|111.52|113.84|111.44|113.99|111.59|113.39|110.99|0
1648664700000|2022-03-30 18:25:00|113.77|111.37|113.46|111.06|114.22|111.82|113.09|110.69|0
1648665000000|2022-03-30 18:30:00|113.31|110.91|113.99|111.59|114.37|111.97|113.16|110.76|0
1648665300000|2022-03-30 18:35:00|113.91|111.51|114.29|111.89|114.67|112.27|113.91|111.51|0
1648665600000|2022-03-30 18:40:00|114.21|111.81|112.71|110.31|114.29|111.89|112.41|110.01|0
1648665900000|2022-03-30 18:45:00|112.64|110.24|112.41|110.01|112.78|110.38|111.96|109.56|0
1648666200000|2022-03-30 18:50:00|112.33|109.93|112.04|109.64|112.71|110.31|111.74|109.34|0
1648666500000|2022-03-30 18:55:00|112.11|109.71|111.4|109|112.86|110.46|111.14|108.74|0
1648666800000|2022-03-30 19:00:00|111.29|108.89|110.92|108.52|111.66|109.26|110.84|108.44|0
1648667100000|2022-03-30 19:05:00|110.84|108.44|110.62|108.22|111.36|108.96|110.4|108|0
1648667400000|2022-03-30 19:10:00|110.47|108.07|110.82|108.42|110.97|108.57|107.48|105.08|0
1648667700000|2022-03-30 19:15:00|110.86|108.46|109.42|107.02|111.04|108.64|108.91|106.51|0
1648668000000|2022-03-30 19:20:00|109.35|106.95|107.67|105.27|109.35|106.95|107.31|104.91|0
1648668300000|2022-03-30 19:25:00|107.6|105.2|109.27|106.87|109.64|107.24|107.38|104.98|0
1648668600000|2022-03-30 19:30:00|109.35|106.95|110.15|107.75|110.74|108.34|108.76|106.36|0
1648668900000|2022-03-30 19:35:00|110.08|107.68|108.62|106.22|111.43|109.03|108.16|105.76|0
1648669200000|2022-03-30 19:40:00|108.69|106.29|108.76|106.36|109.72|107.32|107.6|105.2|0
1648669500000|2022-03-30 19:45:00|108.84|106.44|110.75|108.35|111.49|109.09|108.84|106.44|0
1648669800000|2022-03-30 19:50:00|110.53|108.13|108.54|106.14|110.53|108.13|108.18|105.78|0
1648670100000|2022-03-30 19:55:00|109.27|106.87|113.1|110.7|113.1|110.7|109.2|106.8|0
1648670400000|2022-03-30 20:00:00|112.91|110.51|113.96|111.56|113.96|111.56|112.68|110.28|0
1648670700000|2022-03-30 20:05:00|113.89|111.49|113.81|111.41|114.11|111.71|113.51|111.11|0
1648671000000|2022-03-30 20:10:00|113.74|111.34|114.04|111.64|114.19|111.79|113.66|111.26|0
1648671300000|2022-03-30 20:15:00|114.24|111.44|113.86|111.06|114.24|111.44|113.78|110.98|0
1648671600000|2022-03-30 20:20:00|114.01|111.21|114.16|111.36|114.23|111.43|114.01|111.21|0
1648671900000|2022-03-30 20:25:00|114.08|111.28|114.31|111.51|114.38|111.58|114.08|111.28|0
1648672200000|2022-03-30 20:30:00|114.38|111.58|114.38|111.58|114.53|111.73|114.38|111.58|0
1648672500000|2022-03-30 20:35:00|114.42|111.62|114.38|111.58|114.46|111.66|114.3|111.5|0
1648672800000|2022-03-30 20:40:00|114.42|111.62|114.91|112.11|114.91|112.11|114.42|111.62|0
1648673100000|2022-03-30 20:45:00|114.99|112.19|115.06|112.26|115.14|112.34|114.68|111.88|0
1648673400000|2022-03-30 20:50:00|115.1|112.3|114.83|112.03|115.1|112.3|114.76|111.96|0
1648673700000|2022-03-30 20:55:00|114.75|111.95|114.41|111.61|114.75|111.95|114.41|111.61|0
1648674000000|2022-03-30 21:00:00|114.48|111.68|114.4|111.6|114.55|111.75|114.35|111.55|0
1648674300000|2022-03-30 21:05:00|114.39|111.59|114.4|111.6|114.43|111.63|114.38|111.58|0
1648674600000|2022-03-30 21:10:00|114.38|111.58|114.35|111.55|114.41|111.61|114.35|111.55|0
1648674900000|2022-03-30 21:15:00|114.33|111.53|114.38|111.58|114.38|111.58|114.31|111.51|0
1648675200000|2022-03-30 21:20:00|114.34|111.54|114.41|111.61|114.53|111.73|114.34|111.54|0
1648675500000|2022-03-30 21:25:00|114.35|111.55|114.3|111.5|114.35|111.55|114.26|111.46|0
1648675800000|2022-03-30 21:30:00|114.31|111.51|114.25|111.45|114.31|111.51|114.24|111.44|0
1648676100000|2022-03-30 21:35:00|114.27|111.47|114.23|111.43|114.31|111.51|114.23|111.43|0
1648676400000|2022-03-30 21:40:00|114.28|111.48|114.32|111.52|114.33|111.53|114.27|111.47|0
1648676700000|2022-03-30 21:45:00|114.34|111.54|114.36|111.56|114.36|111.56|114.32|111.52|0
1648677000000|2022-03-30 21:50:00|114.4|111.6|114.27|111.47|114.41|111.61|114.2|111.4|0
1648677300000|2022-03-30 21:55:00|114.21|111.41|114.29|111.49|114.39|111.59|114.21|111.41|0
1648677600000|2022-03-30 22:00:00|114.33|111.53|114.05|111.25|114.43|111.63|113.9|111.1|0
1648677900000|2022-03-30 22:05:00|114.01|111.21|114.2|111.4|114.39|111.59|113.98|111.18|0
1648678200000|2022-03-30 22:10:00|114.28|111.48|114.28|111.48|114.28|111.48|113.98|111.18|0
1648678500000|2022-03-30 22:15:00|114.2|111.4|114.12|111.32|114.2|111.4|113.97|111.17|0
1648678800000|2022-03-30 22:20:00|114.24|111.44|114.5|111.7|114.5|111.7|114.12|111.32|0
1648679100000|2022-03-30 22:25:00|114.35|111.55|114.5|111.7|114.5|111.7|114.35|111.55|0
1648679400000|2022-03-30 22:30:00|114.46|111.66|114.2|111.4|114.46|111.66|114.12|111.32|0
1648679700000|2022-03-30 22:35:00|114.27|111.47|113.89|111.09|114.27|111.47|113.89|111.09|0
1648680000000|2022-03-30 22:40:00|113.97|111.17|114.27|111.47|114.5|111.7|113.97|111.17|0
1648680300000|2022-03-30 22:45:00|114.34|111.54|114.19|111.39|114.34|111.54|114.04|111.24|0
1648680600000|2022-03-30 22:50:00|114.11|111.31|114.11|111.31|114.19|111.39|114.04|111.24|0
1648680900000|2022-03-30 22:55:00|114.04|111.24|114.11|111.31|114.19|111.39|114.04|111.24|0
1648681200000|2022-03-30 23:00:00|114.19|111.39|114.11|111.31|114.34|111.54|114.11|111.31|0
1648681500000|2022-03-30 23:05:00|114.04|111.24|114.26|111.46|114.41|111.61|114.04|111.24|0
1648681800000|2022-03-30 23:10:00|114.18|111.38|114.11|111.31|114.34|111.54|114.03|111.23|0
1648682100000|2022-03-30 23:15:00|114.18|111.38|114.03|111.23|114.41|111.61|114.03|111.23|0
1648682400000|2022-03-30 23:20:00|114.11|111.31|114.03|111.23|114.18|111.38|114.03|111.23|0
1648682700000|2022-03-30 23:25:00|114.1|111.3|113.95|111.15|114.1|111.3|113.95|111.15|0
1648683000000|2022-03-30 23:30:00|113.88|111.08|113.57|110.77|113.88|111.08|113.57|110.77|0
1648683300000|2022-03-30 23:35:00|113.53|110.73|113.5|110.7|113.57|110.77|113.42|110.62|0
1648683600000|2022-03-30 23:40:00|113.57|110.77|113.57|110.77|113.65|110.85|113.42|110.62|0
1648683900000|2022-03-30 23:45:00|113.5|110.7|113.42|110.62|113.5|110.7|113.27|110.47|0
1648684200000|2022-03-30 23:50:00|113.49|110.69|113.57|110.77|113.64|110.84|113.34|110.54|0
1648684500000|2022-03-30 23:55:00|113.53|110.73|113.49|110.69|113.57|110.77|113.42|110.62|0
1648684800000|2022-03-31 00:00:00|113.57|110.77|113.34|110.54|113.64|110.84|113.34|110.54|0
1648685100000|2022-03-31 00:05:00|113.41|110.61|113.56|110.76|113.56|110.76|113.34|110.54|0
1648685400000|2022-03-31 00:10:00|113.49|110.69|115.08|112.28|115.69|112.89|113.34|110.54|0
1648685700000|2022-03-31 00:15:00|115.23|112.43|114.92|112.12|115.38|112.58|114.32|111.52|0
1648686000000|2022-03-31 00:20:00|114.96|112.16|114.84|112.04|115.53|112.73|114.77|111.97|0
1648686300000|2022-03-31 00:25:00|114.77|111.97|115.22|112.42|115.3|112.5|114.69|111.89|0
1648686600000|2022-03-31 00:30:00|115.15|112.35|116.06|113.26|116.52|113.72|115.15|112.35|0
1648686900000|2022-03-31 00:35:00|116.14|113.34|116.75|113.95|116.75|113.95|115.83|113.03|0
1648687200000|2022-03-31 00:40:00|116.83|114.03|117.67|114.87|118.14|115.34|116.67|113.87|0
1648687500000|2022-03-31 00:45:00|117.75|114.95|117.44|114.64|117.75|114.95|117.13|114.33|0
1648687800000|2022-03-31 00:50:00|117.36|114.56|117.67|114.87|117.82|115.02|117.32|114.52|0
1648688100000|2022-03-31 00:55:00|117.63|114.83|117.74|114.94|117.82|115.02|117.51|114.71|0
1648688400000|2022-03-31 01:00:00|117.7|114.9|117.59|114.79|117.98|115.18|117.59|114.79|0
1648688700000|2022-03-31 01:05:00|117.67|114.87|117.2|114.4|117.67|114.87|117.05|114.25|0
1648689000000|2022-03-31 01:10:00|117.24|114.44|117.12|114.32|117.28|114.48|116.82|114.02|0
1648689300000|2022-03-31 01:15:00|117.2|114.4|117.12|114.32|117.28|114.48|116.97|114.17|0
1648689600000|2022-03-31 01:20:00|117.04|114.24|116.89|114.09|117.2|114.4|116.89|114.09|0
1648689900000|2022-03-31 01:25:00|116.97|114.17|117.27|114.47|117.35|114.55|116.89|114.09|0
1648690200000|2022-03-31 01:30:00|117.2|114.4|117.58|114.78|117.66|114.86|116.96|114.16|0
1648690500000|2022-03-31 01:35:00|117.66|114.86|116.96|114.16|117.66|114.86|116.88|114.08|0
1648690800000|2022-03-31 01:40:00|116.88|114.08|116.88|114.08|117.11|114.31|116.73|113.93|0
1648691100000|2022-03-31 01:45:00|116.96|114.16|116.92|114.12|117.19|114.39|116.73|113.93|0
1648691400000|2022-03-31 01:50:00|116.96|114.16|116.96|114.16|117.27|114.47|116.88|114.08|0
1648691700000|2022-03-31 01:55:00|116.88|114.08|116.96|114.16|116.96|114.16|116.8|114|0
1648692000000|2022-03-31 02:00:00|116.88|114.08|116.42|113.62|116.96|114.16|116.34|113.54|0
1648692300000|2022-03-31 02:05:00|116.53|113.73|116.65|113.85|116.8|114|116.34|113.54|0
1648692600000|2022-03-31 02:10:00|116.72|113.92|116.87|114.07|116.87|114.07|116.57|113.77|0
1648692900000|2022-03-31 02:15:00|116.95|114.15|116.87|114.07|116.95|114.15|116.8|114|0
1648693200000|2022-03-31 02:20:00|116.95|114.15|116.79|113.99|117.03|114.23|116.79|113.99|0
1648693500000|2022-03-31 02:25:00|116.87|114.07|116.79|113.99|116.95|114.15|116.64|113.84|0
1648693800000|2022-03-31 02:30:00|116.87|114.07|117.02|114.22|117.02|114.22|116.72|113.92|0
1648694100000|2022-03-31 02:35:00|117.1|114.3|117.41|114.61|117.56|114.76|117.1|114.3|0
1648694400000|2022-03-31 02:40:00|117.44|114.64|117.1|114.3|117.48|114.68|116.94|114.14|0
1648694700000|2022-03-31 02:45:00|116.94|114.14|117.02|114.22|117.1|114.3|116.86|114.06|0
1648695000000|2022-03-31 02:50:00|117.05|114.25|116.94|114.14|117.05|114.25|116.82|114.02|0
1648695300000|2022-03-31 02:55:00|116.9|114.1|116.86|114.06|117.09|114.29|116.78|113.98|0
1648695600000|2022-03-31 03:00:00|117.01|114.21|116.94|114.14|117.01|114.21|116.78|113.98|0
1648695900000|2022-03-31 03:05:00|116.9|114.1|116.63|113.83|117.01|114.21|116.63|113.83|0
1648696200000|2022-03-31 03:10:00|116.47|113.67|116.4|113.6|116.55|113.75|116.09|113.29|0
1648696500000|2022-03-31 03:15:00|116.47|113.67|116.47|113.67|116.63|113.83|116.4|113.6|0
1648696800000|2022-03-31 03:20:00|116.39|113.59|116.55|113.75|116.62|113.82|116.32|113.52|0
1648697100000|2022-03-31 03:25:00|116.62|113.82|116.7|113.9|116.7|113.9|116.55|113.75|0
1648697400000|2022-03-31 03:30:00|116.62|113.82|116.08|113.28|116.62|113.82|116.08|113.28|0
1648697700000|2022-03-31 03:35:00|116.01|113.21|115.85|113.05|116.08|113.28|115.47|112.67|0
1648698000000|2022-03-31 03:40:00|115.78|112.98|115.74|112.94|115.78|112.98|115.55|112.75|0
1648698300000|2022-03-31 03:45:00|115.78|112.98|115.7|112.9|115.85|113.05|115.7|112.9|0
1648698600000|2022-03-31 03:50:00|115.77|112.97|115.7|112.9|115.77|112.97|115.66|112.86|0
1648698900000|2022-03-31 03:55:00|115.77|112.97|115.54|112.74|115.85|113.05|115.47|112.67|0
1648699200000|2022-03-31 04:00:00|115.62|112.82|116.3|113.5|116.38|113.58|115.54|112.74|0
1648699500000|2022-03-31 04:05:00|116.34|113.54|116.22|113.42|116.45|113.65|116.22|113.42|0
1648699800000|2022-03-31 04:10:00|116.26|113.46|116.15|113.35|116.3|113.5|116.15|113.35|0
1648700100000|2022-03-31 04:15:00|116.11|113.31|116.37|113.57|116.37|113.57|116.07|113.27|0
1648700400000|2022-03-31 04:20:00|116.3|113.5|116.22|113.42|116.53|113.73|116.14|113.34|0
1648700700000|2022-03-31 04:25:00|116.14|113.34|115.84|113.04|116.18|113.38|115.84|113.04|0
1648701000000|2022-03-31 04:30:00|115.8|113|116.14|113.34|116.37|113.57|115.8|113|0
1648701300000|2022-03-31 04:35:00|116.06|113.26|116.21|113.41|116.29|113.49|116.06|113.26|0
1648701600000|2022-03-31 04:40:00|116.17|113.37|116.29|113.49|116.37|113.57|116.17|113.37|0
1648701900000|2022-03-31 04:45:00|116.21|113.41|116.29|113.49|116.52|113.72|116.21|113.41|0
1648702200000|2022-03-31 04:50:00|116.36|113.56|116.21|113.41|116.36|113.56|116.21|113.41|0
1648702500000|2022-03-31 04:55:00|116.25|113.45|116.29|113.49|116.36|113.56|116.17|113.37|0
1648702800000|2022-03-31 05:00:00|116.36|113.56|115.98|113.18|116.44|113.64|115.83|113.03|0
1648703100000|2022-03-31 05:05:00|115.9|113.1|115.44|112.64|116.13|113.33|115.29|112.49|0
1648703400000|2022-03-31 05:10:00|115.48|112.68|115.75|112.95|116.2|113.4|115.48|112.68|0
1648703700000|2022-03-31 05:15:00|115.82|113.02|115.52|112.72|115.9|113.1|115.36|112.56|0
1648704000000|2022-03-31 05:20:00|115.59|112.79|115.67|112.87|115.82|113.02|115.52|112.72|0
1648704300000|2022-03-31 05:25:00|115.59|112.79|115.36|112.56|115.63|112.83|115.21|112.41|0
1648704600000|2022-03-31 05:30:00|115.44|112.64|115.13|112.33|115.59|112.79|115.06|112.26|0
1648704900000|2022-03-31 05:35:00|115.21|112.41|114.83|112.03|115.51|112.71|114.83|112.03|0
1648705200000|2022-03-31 05:40:00|114.9|112.1|114.98|112.18|115.13|112.33|114.68|111.88|0
1648705500000|2022-03-31 05:45:00|114.9|112.1|114.9|112.1|115.2|112.4|114.82|112.02|0
1648705800000|2022-03-31 05:50:00|114.98|112.18|115.51|112.71|115.89|113.09|114.9|112.1|0
1648706100000|2022-03-31 05:55:00|115.54|112.74|115.81|113.01|115.92|113.12|115.5|112.7|0
1648706400000|2022-03-31 06:00:00|115.66|112.86|114.97|112.17|116.34|113.54|114.9|112.1|0
1648706700000|2022-03-31 06:05:00|115.05|112.25|115.5|112.7|115.58|112.78|114.9|112.1|0
1648707000000|2022-03-31 06:10:00|115.58|112.78|116.2|113.4|116.73|113.93|114.97|112.17|0
1648707300000|2022-03-31 06:15:00|116.16|113.36|115.89|113.09|116.2|113.4|115.43|112.63|0
1648707600000|2022-03-31 06:20:00|115.81|113.01|116.42|113.62|116.42|113.62|115.74|112.94|0
1648707900000|2022-03-31 06:25:00|116.38|113.58|116.3|113.5|116.42|113.62|115.92|113.12|0
1648708200000|2022-03-31 06:30:00|116.27|113.47|115.66|112.86|116.42|113.62|115.66|112.86|0
1648708500000|2022-03-31 06:35:00|115.81|113.01|115.58|112.78|115.92|113.12|115.28|112.48|0
1648708800000|2022-03-31 06:40:00|115.5|112.7|115.96|113.16|116.15|113.35|115.5|112.7|0
1648709100000|2022-03-31 06:45:00|116.03|113.23|116.11|113.31|116.34|113.54|115.84|113.04|0
1648709400000|2022-03-31 06:50:00|116.03|113.23|116.56|113.76|116.72|113.92|115.92|113.12|0
1648709700000|2022-03-31 06:55:00|116.41|113.61|116.75|113.95|116.79|113.99|116.22|113.42|0
1648710000000|2022-03-31 07:00:00|116.87|114.07|117.48|114.68|117.87|115.07|116.87|114.07|0
1648710300000|2022-03-31 07:05:00|117.2|114.8|116.36|113.96|117.28|114.88|116.28|113.88|0
1648710600000|2022-03-31 07:10:00|116.4|114|117.51|115.11|118.28|115.88|116.36|113.96|0
1648710900000|2022-03-31 07:15:00|117.59|115.19|118.33|115.93|118.79|116.39|116.9|114.5|0
1648711200000|2022-03-31 07:20:00|118.25|115.85|118.29|115.89|118.64|116.24|117.94|115.54|0
1648711500000|2022-03-31 07:25:00|118.25|115.85|117.78|115.38|118.64|116.24|117.74|115.34|0
1648711800000|2022-03-31 07:30:00|117.71|115.31|118.17|115.77|118.71|116.31|117.4|115|0
1648712100000|2022-03-31 07:35:00|118.09|115.69|118.48|116.08|118.71|116.31|118.09|115.69|0
1648712400000|2022-03-31 07:40:00|118.51|116.11|117.74|115.34|118.55|116.15|117.55|115.15|0
1648712700000|2022-03-31 07:45:00|117.7|115.3|117.55|115.15|117.78|115.38|117.24|114.84|0
1648713000000|2022-03-31 07:50:00|117.47|115.07|117.09|114.69|117.55|115.15|117.09|114.69|0
1648713300000|2022-03-31 07:55:00|117.16|114.76|117.01|114.61|117.43|115.03|116.66|114.26|0
1648713600000|2022-03-31 08:00:00|116.93|114.53|116.55|114.15|116.93|114.53|116.16|113.76|0
1648713900000|2022-03-31 08:05:00|116.58|114.18|115.93|113.53|116.85|114.45|115.63|113.23|0
1648714200000|2022-03-31 08:10:00|115.97|113.57|115.7|113.3|116.01|113.61|115.55|113.15|0
1648714500000|2022-03-31 08:15:00|115.63|113.23|115.85|113.45|116.01|113.61|115.1|112.7|0
1648714800000|2022-03-31 08:20:00|115.78|113.38|114.8|112.4|116.16|113.76|114.8|112.4|0
1648715100000|2022-03-31 08:25:00|114.73|112.33|115.14|112.74|115.18|112.78|114.65|112.25|0
1648715400000|2022-03-31 08:30:00|115.18|112.78|114.95|112.55|115.18|112.78|114.57|112.17|0
1648715700000|2022-03-31 08:35:00|114.91|112.51|114.42|112.02|115.1|112.7|114.35|111.95|0
1648716000000|2022-03-31 08:40:00|114.35|111.95|115.27|112.87|115.27|112.87|113.83|111.43|0
1648716300000|2022-03-31 08:45:00|115.19|112.79|115.19|112.79|115.27|112.87|115.04|112.64|0
1648716600000|2022-03-31 08:50:00|115.15|112.75|115.8|113.4|115.87|113.47|115.11|112.71|0
1648716900000|2022-03-31 08:55:00|115.87|113.47|116.02|113.62|116.48|114.08|115.79|113.39|0
1648717200000|2022-03-31 09:00:00|115.87|113.47|115.3|112.9|116.21|113.81|115.26|112.86|0
1648717500000|2022-03-31 09:05:00|115.34|112.94|115.18|112.78|115.49|113.09|115.03|112.63|0
1648717800000|2022-03-31 09:10:00|115.26|112.86|115.33|112.93|115.37|112.97|115.11|112.71|0
1648718100000|2022-03-31 09:15:00|115.26|112.86|116.09|113.69|116.09|113.69|115.26|112.86|0
1648718400000|2022-03-31 09:20:00|116.02|113.62|115.98|113.58|116.09|113.69|115.79|113.39|0
1648718700000|2022-03-31 09:25:00|116.02|113.62|115.79|113.39|116.02|113.62|115.48|113.08|0
1648719000000|2022-03-31 09:30:00|115.75|113.35|115.78|113.38|115.86|113.46|115.48|113.08|0
1648719300000|2022-03-31 09:35:00|115.71|113.31|115.55|113.15|115.82|113.42|115.4|113|0
1648719600000|2022-03-31 09:40:00|115.48|113.08|116.09|113.69|116.24|113.84|115.48|113.08|0
1648719900000|2022-03-31 09:45:00|116.12|113.72|115.01|112.61|116.83|114.43|114.93|112.53|0
1648720200000|2022-03-31 09:50:00|115.16|112.76|114.85|112.45|115.16|112.76|114.7|112.3|0
1648720500000|2022-03-31 09:55:00|115.01|112.61|114.7|112.3|115.23|112.83|114.7|112.3|0
1648720800000|2022-03-31 10:00:00|114.78|112.38|114.7|112.3|115.08|112.68|114.4|112|0
1648721100000|2022-03-31 10:05:00|114.62|112.22|114.77|112.37|115|112.6|114.55|112.15|0
1648721400000|2022-03-31 10:10:00|114.81|112.41|114.43|112.03|114.85|112.45|114.39|111.99|0
1648721700000|2022-03-31 10:15:00|114.55|112.15|114.09|111.69|115|112.6|114.09|111.69|0
1648722000000|2022-03-31 10:20:00|114.01|111.61|114.62|112.22|114.69|112.29|113.71|111.31|0
1648722300000|2022-03-31 10:25:00|114.69|112.29|114.84|112.44|115|112.6|114.47|112.07|0
1648722600000|2022-03-31 10:30:00|114.92|112.52|114.5|112.1|114.96|112.56|114.46|112.06|0
1648722900000|2022-03-31 10:35:00|114.54|112.14|114.27|111.87|115.37|112.97|114.01|111.61|0
1648723200000|2022-03-31 10:40:00|114.24|111.84|114.61|112.21|114.88|112.48|114.04|111.64|0
1648723500000|2022-03-31 10:45:00|114.69|112.29|113.72|111.32|114.91|112.51|113.64|111.24|0
1648723800000|2022-03-31 10:50:00|113.64|111.24|115.23|112.83|115.26|112.86|113.64|111.24|0
1648724100000|2022-03-31 10:55:00|115.15|112.75|114.32|111.92|115.15|112.75|114.24|111.84|0
1648724400000|2022-03-31 11:00:00|114.39|111.99|114.54|112.14|114.77|112.37|114.32|111.92|0
1648724700000|2022-03-31 11:05:00|114.62|112.22|114.32|111.92|114.62|112.22|113.86|111.46|0
1648725000000|2022-03-31 11:10:00|114.24|111.84|113.41|111.01|114.24|111.84|113.34|110.94|0
1648725300000|2022-03-31 11:15:00|113.49|111.09|113.27|110.87|114.33|111.93|112.9|110.5|0
1648725600000|2022-03-31 11:20:00|113.2|110.8|112.9|110.5|113.42|111.02|112.82|110.42|0
1648725900000|2022-03-31 11:25:00|112.82|110.42|112.22|109.82|112.97|110.57|112.15|109.75|0
1648726200000|2022-03-31 11:30:00|112.3|109.9|112.59|110.19|112.89|110.49|112.15|109.75|0
1648726500000|2022-03-31 11:35:00|112.45|110.05|113.12|110.72|113.3|110.9|112.45|110.05|0
1648726800000|2022-03-31 11:40:00|113.19|110.79|113.72|111.32|113.79|111.39|112.85|110.45|0
1648727100000|2022-03-31 11:45:00|113.83|111.43|114.2|111.8|114.24|111.84|113.72|111.32|0
1648727400000|2022-03-31 11:50:00|114.17|111.77|113.71|111.31|114.17|111.77|113.71|111.31|0
1648727700000|2022-03-31 11:55:00|113.79|111.39|114.31|111.91|114.54|112.14|113.71|111.31|0
1648728000000|2022-03-31 12:00:00|114.39|111.99|114.22|111.82|115.21|112.81|114|111.6|0
1648728300000|2022-03-31 12:05:00|114.3|111.9|114.68|112.28|114.98|112.58|114.18|111.78|0
1648728600000|2022-03-31 12:10:00|114.75|112.35|114.6|112.2|114.75|112.35|114.52|112.12|0
1648728900000|2022-03-31 12:15:00|114.67|112.27|114.22|111.82|114.67|112.27|114.14|111.74|0
1648729200000|2022-03-31 12:20:00|114.29|111.89|114.37|111.97|114.44|112.04|113.92|111.52|0
1648729500000|2022-03-31 12:25:00|114.44|112.04|114.52|112.12|114.67|112.27|114.29|111.89|0
1648729800000|2022-03-31 12:30:00|114.29|111.89|114.14|111.74|115.73|113.33|113.99|111.59|0
1648730100000|2022-03-31 12:35:00|114.29|111.89|113.72|111.32|114.44|112.04|113.24|110.84|0
1648730400000|2022-03-31 12:40:00|113.76|111.36|113.61|111.21|113.76|111.36|113.39|110.99|0
1648730700000|2022-03-31 12:45:00|113.68|111.28|113.46|111.06|113.68|111.28|113.08|110.68|0
1648731000000|2022-03-31 12:50:00|113.38|110.98|113.31|110.91|113.68|111.28|113.23|110.83|0
1648731300000|2022-03-31 12:55:00|113.19|110.79|113.98|111.58|114.28|111.88|113.19|110.79|0
1648731600000|2022-03-31 13:00:00|114.06|111.66|114.43|112.03|114.51|112.11|113.68|111.28|0
1648731900000|2022-03-31 13:05:00|114.36|111.96|113.83|111.43|114.89|112.49|113.75|111.35|0
1648732200000|2022-03-31 13:10:00|113.9|111.5|113.23|110.83|113.94|111.54|112.25|109.85|0
1648732500000|2022-03-31 13:15:00|113.38|110.98|112.48|110.08|113.53|111.13|112.1|109.7|0
1648732800000|2022-03-31 13:20:00|112.77|110.37|113.22|110.82|113.22|110.82|112.25|109.85|0
1648733100000|2022-03-31 13:25:00|113.3|110.9|111.65|109.25|113.37|110.97|111.65|109.25|0
1648733400000|2022-03-31 13:30:00|112.1|109.7|111.36|108.96|112.17|109.77|111.21|108.81|0
1648733700000|2022-03-31 13:35:00|111.13|108.73|111.21|108.81|111.21|108.81|109.44|107.04|0
1648734000000|2022-03-31 13:40:00|110.98|108.58|110.35|107.95|111.43|109.03|109.95|107.55|0
1648734300000|2022-03-31 13:45:00|110.39|107.99|110.28|107.88|111.32|108.92|107.55|105.15|0
1648734600000|2022-03-31 13:50:00|110.09|107.69|111.32|108.92|111.46|109.06|109.17|106.77|0
1648734900000|2022-03-31 13:55:00|111.25|108.85|112.14|109.74|112.58|110.18|110.66|108.26|0
1648735200000|2022-03-31 14:00:00|112.17|109.77|108.82|106.42|112.17|109.77|108.39|105.99|0
1648735500000|2022-03-31 14:05:00|108.97|106.57|109.26|106.86|110.21|107.81|108.9|106.5|0
1648735800000|2022-03-31 14:10:00|109.41|107.01|110.14|107.74|110.28|107.88|108.6|106.2|0
1648736100000|2022-03-31 14:15:00|110.21|107.81|110.13|107.73|110.87|108.47|109.33|106.93|0
1648736400000|2022-03-31 14:20:00|110.02|107.62|108.38|105.98|110.07|107.67|108.17|105.77|0
1648736700000|2022-03-31 14:25:00|108.31|105.91|109.33|106.93|109.66|107.26|107.66|105.26|0
1648737000000|2022-03-31 14:30:00|109.4|107|111.17|108.77|111.39|108.99|108.97|106.57|0
1648737300000|2022-03-31 14:35:00|111.32|108.92|110.48|108.08|112.93|110.53|110.33|107.93|0
1648737600000|2022-03-31 14:40:00|110.44|108.04|110.99|108.59|111.21|108.81|109.81|107.41|0
1648737900000|2022-03-31 14:45:00|110.84|108.44|112.78|110.38|113.23|110.83|110.7|108.3|0
1648738200000|2022-03-31 14:50:00|112.7|110.3|111.66|109.26|112.92|110.52|111.51|109.11|0
1648738500000|2022-03-31 14:55:00|111.8|109.4|112.02|109.62|113.75|111.35|111.8|109.4|0
1648738800000|2022-03-31 15:00:00|111.87|109.47|111.05|108.65|112.24|109.84|110.24|107.84|0
1648739100000|2022-03-31 15:05:00|111.12|108.72|111.8|109.4|112.24|109.84|110.83|108.43|0
1648739400000|2022-03-31 15:10:00|111.57|109.17|111.35|108.95|112.02|109.62|110.76|108.36|0
1648739700000|2022-03-31 15:15:00|111.57|109.17|110.9|108.5|111.65|109.25|110.46|108.06|0
1648740000000|2022-03-31 15:20:00|110.83|108.43|110.75|108.35|111.72|109.32|110.46|108.06|0
1648740300000|2022-03-31 15:25:00|110.83|108.43|110.23|107.83|110.83|108.43|109.87|107.47|0
1648740600000|2022-03-31 15:30:00|110.01|107.61|109.42|107.02|110.38|107.98|109.2|106.8|0
1648740900000|2022-03-31 15:35:00|109.5|107.1|109.86|107.46|110.45|108.05|109.06|106.66|0
1648741200000|2022-03-31 15:40:00|110.01|107.61|110.75|108.35|111.64|109.24|109.94|107.54|0
1648741500000|2022-03-31 15:45:00|110.67|108.27|110.3|107.9|110.67|108.27|110.01|107.61|0
1648741800000|2022-03-31 15:50:00|110.23|107.83|109.93|107.53|110.56|108.16|109.57|107.17|0
1648742100000|2022-03-31 15:55:00|110.01|107.61|110.89|108.49|110.89|108.49|109.86|107.46|0
1648742400000|2022-03-31 16:00:00|110.82|108.42|109.71|107.31|111.41|109.01|109.64|107.24|0
1648742700000|2022-03-31 16:05:00|109.64|107.24|109.85|107.45|110.15|107.75|109.42|107.02|0
1648743000000|2022-03-31 16:10:00|109.78|107.38|108.9|106.5|109.85|107.45|108.9|106.5|0
1648743300000|2022-03-31 16:15:00|108.83|106.43|109.12|106.72|109.63|107.23|108.68|106.28|0
1648743600000|2022-03-31 16:20:00|108.97|106.57|107.95|105.55|108.97|106.57|107.95|105.55|0
1648743900000|2022-03-31 16:25:00|107.88|105.48|108.02|105.62|108.09|105.69|107.37|104.97|0
1648744200000|2022-03-31 16:30:00|108.13|105.73|107.29|104.89|108.6|106.2|107.22|104.82|0
1648744500000|2022-03-31 16:35:00|107.37|104.97|108.09|105.69|108.38|105.98|107.15|104.75|0
1648744800000|2022-03-31 16:40:00|108.02|105.62|108.67|106.27|108.82|106.42|107.95|105.55|0
1648745100000|2022-03-31 16:45:00|108.82|106.42|108.52|106.12|109.04|106.64|108.02|105.62|0
1648745400000|2022-03-31 16:50:00|108.6|106.2|107.65|105.25|108.6|106.2|107.43|105.03|0
1648745700000|2022-03-31 16:55:00|107.58|105.18|107.14|104.74|107.94|105.54|107|104.6|0
1648746000000|2022-03-31 17:00:00|107.21|104.81|107.47|105.07|107.94|105.54|106.93|104.53|0
1648746300000|2022-03-31 17:05:00|107.43|105.03|106.92|104.52|107.87|105.47|106.85|104.45|0
1648746600000|2022-03-31 17:10:00|106.96|104.56|106.56|104.16|107.28|104.88|106.35|103.95|0
1648746900000|2022-03-31 17:15:00|106.49|104.09|107.5|105.1|107.57|105.17|106.06|103.66|0
1648747200000|2022-03-31 17:20:00|107.28|104.88|106.77|104.37|107.28|104.88|106.49|104.09|0
1648747500000|2022-03-31 17:25:00|106.63|104.23|108|105.6|108.15|105.75|106.49|104.09|0
1648747800000|2022-03-31 17:30:00|107.93|105.53|107.93|105.53|108.51|106.11|107.57|105.17|0
1648748100000|2022-03-31 17:35:00|107.78|105.38|107.35|104.95|107.78|105.38|107.06|104.66|0
1648748400000|2022-03-31 17:40:00|107.42|105.02|107.93|105.53|108.22|105.82|107.28|104.88|0
1648748700000|2022-03-31 17:45:00|108|105.6|108.29|105.89|108.36|105.96|107.71|105.31|0
1648749000000|2022-03-31 17:50:00|108.43|106.03|108.8|106.4|109.53|107.13|108.43|106.03|0
1648749300000|2022-03-31 17:55:00|108.73|106.33|108|105.6|109.02|106.62|107.92|105.52|0
1648749600000|2022-03-31 18:00:00|107.92|105.52|106.4|104|108.07|105.67|106.33|103.93|0
1648749900000|2022-03-31 18:05:00|106.47|104.07|106.11|103.71|106.76|104.36|105.76|103.36|0
1648750200000|2022-03-31 18:10:00|105.97|103.57|105.68|103.28|106.4|104|105.54|103.14|0
1648750500000|2022-03-31 18:15:00|105.57|103.17|105.39|102.99|105.82|103.42|105.04|102.64|0
1648750800000|2022-03-31 18:20:00|105.32|102.92|103.72|101.32|106.04|103.64|103.43|101.03|0
1648751100000|2022-03-31 18:25:00|103.65|101.25|103.93|101.53|104.07|101.67|102.72|100.32|0
1648751400000|2022-03-31 18:30:00|103.86|101.46|103.15|100.75|104|101.6|102.93|100.53|0
1648751700000|2022-03-31 18:35:00|103.07|100.67|103.82|101.42|104.28|101.88|102.72|100.32|0
1648752000000|2022-03-31 18:40:00|103.64|101.24|103|100.6|104|101.6|102.51|100.11|0
1648752300000|2022-03-31 18:45:00|103.07|100.67|103.07|100.67|103.64|101.24|102.51|100.11|0
1648752600000|2022-03-31 18:50:00|102.93|100.53|103.21|100.81|103.64|101.24|102.86|100.46|0
1648752900000|2022-03-31 18:55:00|103|100.6|104.49|102.09|104.49|102.09|103|100.6|0
1648753200000|2022-03-31 19:00:00|104.63|102.23|105.57|103.17|106.8|104.4|104.63|102.23|0
1648753500000|2022-03-31 19:05:00|105.49|103.09|105.92|103.52|106.36|103.96|105.13|102.73|0
1648753800000|2022-03-31 19:10:00|105.85|103.45|104.56|102.16|105.89|103.49|104.34|101.94|0
1648754100000|2022-03-31 19:15:00|104.49|102.09|103.56|101.16|104.63|102.23|103.35|100.95|0
1648754400000|2022-03-31 19:20:00|103.49|101.09|101.79|99.39|103.49|101.09|101.65|99.25|0
1648754700000|2022-03-31 19:25:00|101.86|99.46|101.65|99.25|102.21|99.81|100.95|98.55|0
1648755000000|2022-03-31 19:30:00|101.58|99.18|99.7|97.3|102|99.6|99.22|96.82|0
1648755300000|2022-03-31 19:35:00|99.63|97.23|100.46|98.06|101.23|98.83|99.22|96.82|0
1648755600000|2022-03-31 19:40:00|99.97|97.57|98.18|95.78|100.46|98.06|98.11|95.71|0
1648755900000|2022-03-31 19:45:00|98.25|95.85|95.73|93.33|99.49|97.09|95.73|93.33|0
1648756200000|2022-03-31 19:50:00|95.66|93.26|92.85|90.45|95.8|93.4|92.85|90.45|0
1648756500000|2022-03-31 19:55:00|92.45|90.05|89.83|87.43|93.45|91.05|88.73|86.33|0
1648756800000|2022-03-31 20:00:00|89.12|86.72|89.89|87.49|91.91|89.51|89.12|86.72|0
1648757100000|2022-03-31 20:05:00|89.95|87.55|90.86|88.46|90.99|88.59|89.5|87.1|0
1648757400000|2022-03-31 20:10:00|90.99|88.59|92.9|90.5|93.1|90.7|90.99|88.59|0
1648757700000|2022-03-31 20:15:00|92.97|90.1|92.83|90.03|93.43|90.63|92.51|89.71|0
1648758000000|2022-03-31 20:20:00|92.77|89.97|91.55|88.75|92.9|90.1|91.52|88.72|0
1648758300000|2022-03-31 20:25:00|91.52|88.72|91.98|89.18|92.17|89.37|91.26|88.46|0
1648758600000|2022-03-31 20:30:00|92.04|89.24|92.24|89.44|92.5|89.7|91.91|89.11|0
1648758900000|2022-03-31 20:35:00|92.07|89.27|92.43|89.63|92.7|89.9|92.07|89.27|0
1648759200000|2022-03-31 20:40:00|92.46|89.66|92.63|89.83|92.83|90.03|92.46|89.66|0
1648759500000|2022-03-31 20:45:00|92.7|89.9|92.69|89.89|92.96|90.16|92.1|89.3|0
1648759800000|2022-03-31 20:50:00|92.76|89.96|92.56|89.76|92.76|89.96|92.13|89.33|0
1648760100000|2022-03-31 20:55:00|92.63|89.83|92.59|89.79|92.76|89.96|92.43|89.63|0
1648760400000|2022-03-31 21:00:00|92.63|89.83|92.45|89.65|92.66|89.86|92.44|89.64|0
1648760700000|2022-03-31 21:05:00|92.44|89.64|92.43|89.63|92.51|89.71|92.4|89.6|0
1648761000000|2022-03-31 21:10:00|92.42|89.62|92.46|89.66|92.48|89.68|92.41|89.61|0
1648761300000|2022-03-31 21:15:00|92.45|89.65|92.48|89.68|92.49|89.69|92.44|89.64|0
1648761600000|2022-03-31 21:20:00|92.47|89.67|92.25|89.45|92.47|89.67|92.25|89.45|0
1648761900000|2022-03-31 21:25:00|92.31|89.51|91.98|89.18|92.37|89.57|91.98|89.18|0
1648762200000|2022-03-31 21:30:00|92.08|89.28|91.93|89.13|92.14|89.34|91.82|89.02|0
1648762500000|2022-03-31 21:35:00|91.92|89.12|91.74|88.94|91.93|89.13|91.68|88.88|0
1648762800000|2022-03-31 21:40:00|91.76|88.96|91.94|89.14|91.96|89.16|91.69|88.89|0
1648763100000|2022-03-31 21:45:00|91.88|89.08|91.96|89.16|92.15|89.35|91.88|89.08|0
1648763400000|2022-03-31 21:50:00|92.01|89.21|92.07|89.27|92.34|89.54|92.01|89.21|0
1648763700000|2022-03-31 21:55:00|92.12|89.32|92.35|89.55|92.46|89.66|92.12|89.32|0
1648764000000|2022-03-31 22:00:00|92.44|89.64|93.2|90.4|93.47|90.67|92.38|89.58|0
1648764300000|2022-03-31 22:05:00|93.14|90.34|92.94|90.14|93.34|90.54|92.87|90.07|0
1648764600000|2022-03-31 22:10:00|93|90.2|92.51|89.71|93|90.2|92.41|89.61|0
1648764900000|2022-03-31 22:15:00|92.54|89.74|92.08|89.28|92.64|89.84|91.88|89.08|0
1648765200000|2022-03-31 22:20:00|92.01|89.21|91.88|89.08|92.14|89.34|91.62|88.82|0
1648765500000|2022-03-31 22:25:00|91.94|89.14|91.68|88.88|92.01|89.21|91.68|88.88|0
1648765800000|2022-03-31 22:30:00|91.88|89.08|92.47|89.67|92.47|89.67|91.88|89.08|0
1648766100000|2022-03-31 22:35:00|92.5|89.7|92.67|89.87|92.8|90|92.47|89.67|0
1648766400000|2022-03-31 22:40:00|92.73|89.93|92.76|89.96|92.86|90.06|92.7|89.9|0
1648766700000|2022-03-31 22:45:00|92.8|90|92.66|89.86|92.99|90.19|92.66|89.86|0
1648767000000|2022-03-31 22:50:00|92.73|89.93|92.79|89.99|92.99|90.19|92.73|89.93|0
1648767300000|2022-03-31 22:55:00|92.86|90.06|92.79|89.99|92.86|90.06|92.59|89.79|0
1648767600000|2022-03-31 23:00:00|92.86|90.06|92.79|89.99|92.99|90.19|92.79|89.99|0
1648767900000|2022-03-31 23:05:00|92.72|89.92|92.86|90.06|92.92|90.12|92.59|89.79|0
1648768200000|2022-03-31 23:10:00|92.79|89.99|92.92|90.12|93.02|90.22|92.72|89.92|0
1648768500000|2022-03-31 23:15:00|92.85|90.05|92.92|90.12|93.19|90.39|92.72|89.92|0
1648768800000|2022-03-31 23:20:00|92.99|90.19|93.02|90.22|93.05|90.25|92.72|89.92|0
1648769100000|2022-03-31 23:25:00|92.98|90.18|93.05|90.25|93.05|90.25|92.85|90.05|0
1648769400000|2022-03-31 23:30:00|92.98|90.18|92.92|90.12|93.25|90.45|92.78|89.98|0
1648769700000|2022-03-31 23:35:00|92.98|90.18|93.18|90.38|93.25|90.45|92.98|90.18|0
1648770000000|2022-03-31 23:40:00|93.11|90.31|93.44|90.64|93.58|90.78|93.11|90.31|0
1648770300000|2022-03-31 23:45:00|93.38|90.58|92.85|90.05|93.38|90.58|92.85|90.05|0
1648770600000|2022-03-31 23:50:00|92.91|90.11|93.11|90.31|93.11|90.31|92.71|89.91|0
1648770900000|2022-03-31 23:55:00|93.18|90.38|92.97|90.17|93.18|90.38|92.91|90.11|0
1648771200000|2022-04-01 00:00:00|93.04|90.24|92.51|89.71|93.57|90.77|92.25|89.45|0
1648771500000|2022-04-01 00:05:00|92.58|89.78|92.64|89.84|93.04|90.24|92.25|89.45|0
1648771800000|2022-04-01 00:10:00|92.71|89.91|93.1|90.3|93.17|90.37|92.31|89.51|0
1648772100000|2022-04-01 00:15:00|93.04|90.24|92.18|89.38|93.1|90.3|92.11|89.31|0
1648772400000|2022-04-01 00:20:00|92.24|89.44|92.57|89.77|92.77|89.97|92.11|89.31|0
1648772700000|2022-04-01 00:25:00|92.51|89.71|92.11|89.31|92.51|89.71|91.98|89.18|0
1648773000000|2022-04-01 00:30:00|92.17|89.37|91.71|88.91|92.24|89.44|91.71|88.91|0
1648773300000|2022-04-01 00:35:00|91.78|88.98|92.44|89.64|92.44|89.64|91.45|88.65|0
1648773600000|2022-04-01 00:40:00|92.5|89.7|92.7|89.9|92.9|90.1|92.17|89.37|0
1648773900000|2022-04-01 00:45:00|92.63|89.83|92.53|89.73|92.83|90.03|92.43|89.63|0
1648774200000|2022-04-01 00:50:00|92.56|89.76|92.37|89.57|92.56|89.76|92.1|89.3|0
1648774500000|2022-04-01 00:55:00|92.43|89.63|92.96|90.16|92.96|90.16|92.1|89.3|0
1648774800000|2022-04-01 01:00:00|92.89|90.09|92.76|89.96|92.96|90.16|92.43|89.63|0
1648775100000|2022-04-01 01:05:00|92.83|90.03|92.96|90.16|93.02|90.22|92.63|89.83|0
1648775400000|2022-04-01 01:10:00|92.92|90.12|93.09|90.29|93.22|90.42|92.76|89.96|0
1648775700000|2022-04-01 01:15:00|93.02|90.22|93.22|90.42|93.49|90.69|92.89|90.09|0
1648776000000|2022-04-01 01:20:00|93.29|90.49|93.48|90.68|93.62|90.82|93.22|90.42|0
1648776300000|2022-04-01 01:25:00|93.52|90.72|93.35|90.55|93.52|90.72|93.02|90.22|0
1648776600000|2022-04-01 01:30:00|93.28|90.48|93.21|90.41|93.35|90.55|92.95|90.15|0
1648776900000|2022-04-01 01:35:00|93.28|90.48|92.49|89.69|93.28|90.48|92.22|89.42|0
1648777200000|2022-04-01 01:40:00|92.42|89.62|92.68|89.88|92.88|90.08|92.42|89.62|0
1648777500000|2022-04-01 01:45:00|92.62|89.82|92.55|89.75|92.75|89.95|92.35|89.55|0
1648777800000|2022-04-01 01:50:00|92.51|89.71|92.61|89.81|93.21|90.41|92.51|89.71|0
1648778100000|2022-04-01 01:55:00|92.68|89.88|92.81|90.01|92.94|90.14|92.61|89.81|0
1648778400000|2022-04-01 02:00:00|92.74|89.94|92.94|90.14|93.27|90.47|92.68|89.88|0
1648778700000|2022-04-01 02:05:00|92.97|90.17|92.68|89.88|93.07|90.27|92.68|89.88|0
1648779000000|2022-04-01 02:10:00|92.64|89.84|93.01|90.21|93.1|90.3|92.61|89.81|0
1648779300000|2022-04-01 02:15:00|93.04|90.24|93.07|90.27|93.14|90.34|92.94|90.14|0
1648779600000|2022-04-01 02:20:00|93.04|90.24|92.94|90.14|93.07|90.27|92.61|89.81|0
1648779900000|2022-04-01 02:25:00|92.87|90.07|92.87|90.07|93|90.2|92.8|90|0
1648780200000|2022-04-01 02:30:00|92.94|90.14|93.13|90.33|93.2|90.4|92.87|90.07|0
1648780500000|2022-04-01 02:35:00|93.16|90.36|93.53|90.73|93.6|90.8|93.07|90.27|0
1648780800000|2022-04-01 02:40:00|93.46|90.66|93.73|90.93|93.93|91.13|93.46|90.66|0
1648781100000|2022-04-01 02:45:00|93.66|90.86|93.99|91.19|93.99|91.19|93.59|90.79|0
1648781400000|2022-04-01 02:50:00|93.93|91.13|93.73|90.93|94.06|91.26|93.73|90.93|0
1648781700000|2022-04-01 02:55:00|93.79|90.99|93.92|91.12|93.99|91.19|93.79|90.99|0
1648782000000|2022-04-01 03:00:00|93.99|91.19|94.59|91.79|94.69|91.89|93.99|91.19|0
1648782300000|2022-04-01 03:05:00|94.52|91.72|94.19|91.39|94.52|91.72|94.12|91.32|0
1648782600000|2022-04-01 03:10:00|94.26|91.46|94.46|91.66|94.46|91.66|94.19|91.39|0
1648782900000|2022-04-01 03:15:00|94.52|91.72|94.52|91.72|94.66|91.86|94.46|91.66|0
1648783200000|2022-04-01 03:20:00|94.45|91.65|94.45|91.65|94.59|91.79|94.45|91.65|0
1648783500000|2022-04-01 03:25:00|94.52|91.72|94.32|91.52|94.52|91.72|94.25|91.45|0
1648783800000|2022-04-01 03:30:00|94.25|91.45|94.12|91.32|94.38|91.58|94.12|91.32|0
1648784100000|2022-04-01 03:35:00|94.18|91.38|93.91|91.11|94.18|91.38|93.78|90.98|0
1648784400000|2022-04-01 03:40:00|93.85|91.05|93.91|91.11|94.11|91.31|93.78|90.98|0
1648784700000|2022-04-01 03:45:00|93.98|91.18|93.98|91.18|93.98|91.18|93.84|91.04|0
1648785000000|2022-04-01 03:50:00|94.04|91.24|93.84|91.04|94.11|91.31|93.84|91.04|0
1648785300000|2022-04-01 03:55:00|93.78|90.98|93.97|91.17|93.98|91.18|93.71|90.91|0
1648785600000|2022-04-01 04:00:00|94.04|91.24|93.77|90.97|94.04|91.24|93.77|90.97|0
1648785900000|2022-04-01 04:05:00|93.84|91.04|93.97|91.17|93.97|91.17|93.77|90.97|0
1648786200000|2022-04-01 04:10:00|93.91|91.11|93.97|91.17|93.97|91.17|93.84|91.04|0
1648786500000|2022-04-01 04:15:00|93.9|91.1|94.1|91.3|94.1|91.3|93.9|91.1|0
1648786800000|2022-04-01 04:20:00|94.04|91.24|94.03|91.23|94.1|91.3|93.97|91.17|0
1648787100000|2022-04-01 04:25:00|93.97|91.17|93.9|91.1|93.97|91.17|93.87|91.07|0
1648787400000|2022-04-01 04:30:00|93.83|91.03|93.77|90.97|93.97|91.17|93.77|90.97|0
1648787700000|2022-04-01 04:35:00|93.73|90.93|93.56|90.76|93.77|90.97|93.56|90.76|0
1648788000000|2022-04-01 04:40:00|93.43|90.63|93.16|90.36|93.5|90.7|93.03|90.23|0
1648788300000|2022-04-01 04:45:00|93.1|90.3|93.3|90.5|93.36|90.56|93.1|90.3|0
1648788600000|2022-04-01 04:50:00|93.23|90.43|93.03|90.23|93.23|90.43|92.9|90.1|0
1648788900000|2022-04-01 04:55:00|93.1|90.3|93.62|90.82|95.76|92.96|92.35|89.55|0
1648789200000|2022-04-01 05:00:00|93.55|90.75|93.88|91.08|93.88|91.08|93.42|90.62|0
1648789500000|2022-04-01 05:05:00|93.82|91.02|93.88|91.08|94.01|91.21|93.75|90.95|0
1648789800000|2022-04-01 05:10:00|93.81|91.01|94.41|91.61|94.48|91.68|93.61|90.81|0
1648790100000|2022-04-01 05:15:00|94.48|91.68|94.41|91.61|94.55|91.75|94.28|91.48|0
1648790400000|2022-04-01 05:20:00|94.35|91.55|94.14|91.34|94.48|91.68|94.08|91.28|0
1648790700000|2022-04-01 05:25:00|94.01|91.21|94.01|91.21|94.14|91.34|93.97|91.17|0
1648791000000|2022-04-01 05:30:00|94.08|91.28|93.67|90.87|94.08|91.28|93.67|90.87|0
1648791300000|2022-04-01 05:35:00|93.74|90.94|93.27|90.47|93.81|91.01|93.21|90.41|0
1648791600000|2022-04-01 05:40:00|93.34|90.54|93.6|90.8|93.67|90.87|93.27|90.47|0
1648791900000|2022-04-01 05:45:00|93.54|90.74|93.47|90.67|93.6|90.8|93.37|90.57|0
1648792200000|2022-04-01 05:50:00|93.4|90.6|93.07|90.27|93.4|90.6|92.87|90.07|0
1648792500000|2022-04-01 05:55:00|93.14|90.34|92.87|90.07|93.14|90.34|92.87|90.07|0
1648792800000|2022-04-01 06:00:00|92.74|89.94|93.13|90.33|93.2|90.4|92.41|89.61|0
1648793100000|2022-04-01 06:05:00|93.07|90.27|92.8|90|93.13|90.33|92.47|89.67|0
1648793400000|2022-04-01 06:10:00|92.74|89.94|92.93|90.13|92.93|90.13|92.6|89.8|0
1648793700000|2022-04-01 06:15:00|92.87|90.07|93.46|90.66|93.46|90.66|92.8|90|0
1648794000000|2022-04-01 06:20:00|93.6|90.8|94.33|91.53|94.46|91.66|93.6|90.8|0
1648794300000|2022-04-01 06:25:00|94.39|91.59|94.13|91.33|94.66|91.86|94.06|91.26|0
1648794600000|2022-04-01 06:30:00|94.06|91.26|93.92|91.12|94.46|91.66|93.92|91.12|0
1648794900000|2022-04-01 06:35:00|93.86|91.06|94.52|91.72|94.66|91.86|93.82|91.02|0
1648795200000|2022-04-01 06:40:00|94.46|91.66|94.79|91.99|94.86|92.06|94.39|91.59|0
1648795500000|2022-04-01 06:45:00|94.86|92.06|94.92|92.12|95.06|92.26|94.79|91.99|0
1648795800000|2022-04-01 06:50:00|94.89|92.09|94.86|92.06|95.09|92.29|94.65|91.85|0
1648796100000|2022-04-01 06:55:00|94.79|91.99|96|93.2|96.13|93.33|94.45|91.65|0
1648796400000|2022-04-01 07:00:00|95.93|93.13|95.46|92.66|96|93.2|95.25|92.45|0
1648796700000|2022-04-01 07:05:00|95.42|93.02|95.35|92.95|95.49|93.09|94.85|92.45|0
1648797000000|2022-04-01 07:10:00|95.25|92.85|94.78|92.38|95.72|93.32|94.58|92.18|0
1648797300000|2022-04-01 07:15:00|94.88|92.48|95.66|93.26|95.79|93.39|94.72|92.32|0
1648797600000|2022-04-01 07:20:00|95.62|93.22|96.26|93.86|96.81|94.41|95.59|93.19|0
1648797900000|2022-04-01 07:25:00|96.06|93.66|95.52|93.12|96.19|93.79|95.52|93.12|0
1648798200000|2022-04-01 07:30:00|95.32|92.92|94.64|92.24|95.58|93.18|94.64|92.24|0
1648798500000|2022-04-01 07:35:00|94.71|92.31|94.91|92.51|94.98|92.58|94.11|91.71|0
1648798800000|2022-04-01 07:40:00|94.84|92.44|94.98|92.58|95.31|92.91|94.51|92.11|0
1648799100000|2022-04-01 07:45:00|94.84|92.44|95.38|92.98|95.58|93.18|94.84|92.44|0
1648799400000|2022-04-01 07:50:00|95.44|93.04|96.05|93.65|96.05|93.65|95.38|92.98|0
1648799700000|2022-04-01 07:55:00|96.12|93.72|95.74|93.34|96.12|93.72|95.44|93.04|0
1648800000000|2022-04-01 08:00:00|95.64|93.24|96.42|94.02|96.42|94.02|95.41|93.01|0
1648800300000|2022-04-01 08:05:00|96.39|93.99|95.98|93.58|96.39|93.99|95.78|93.38|0
1648800600000|2022-04-01 08:10:00|95.94|93.54|95.57|93.17|96.39|93.99|95.57|93.17|0
1648800900000|2022-04-01 08:15:00|95.64|93.24|95.64|93.24|96.01|93.61|95.37|92.97|0
1648801200000|2022-04-01 08:20:00|95.71|93.31|96.04|93.64|96.25|93.85|95.64|93.24|0
1648801500000|2022-04-01 08:25:00|95.98|93.58|96.18|93.78|96.38|93.98|95.84|93.44|0
1648801800000|2022-04-01 08:30:00|96.14|93.74|95.97|93.57|96.14|93.74|95.64|93.24|0
1648802100000|2022-04-01 08:35:00|96.04|93.64|95.63|93.23|96.24|93.84|95.63|93.23|0
1648802400000|2022-04-01 08:40:00|95.67|93.27|96.44|94.04|96.44|94.04|95.63|93.23|0
1648802700000|2022-04-01 08:45:00|96.51|94.11|96.44|94.04|96.72|94.32|96.24|93.84|0
1648803000000|2022-04-01 08:50:00|96.51|94.11|96.54|94.14|96.64|94.24|96.24|93.84|0
1648803300000|2022-04-01 08:55:00|96.51|94.11|96.44|94.04|96.51|94.11|96.24|93.84|0
1648803600000|2022-04-01 09:00:00|96.34|93.94|95.83|93.43|96.34|93.94|95.69|93.29|0
1648803900000|2022-04-01 09:05:00|95.9|93.5|95.42|93.02|95.9|93.5|95.29|92.89|0
1648804200000|2022-04-01 09:10:00|95.36|92.96|95.69|93.29|95.83|93.43|95.29|92.89|0
1648804500000|2022-04-01 09:15:00|95.72|93.32|95.56|93.16|95.83|93.43|95.35|92.95|0
1648804800000|2022-04-01 09:20:00|95.49|93.09|96.09|93.69|96.91|94.51|95.02|92.62|0
1648805100000|2022-04-01 09:25:00|96.16|93.76|96.3|93.9|96.37|93.97|96.03|93.63|0
1648805400000|2022-04-01 09:30:00|96.36|93.96|97.25|94.85|97.59|95.19|96.36|93.96|0
1648805700000|2022-04-01 09:35:00|97.31|94.91|96.97|94.57|97.52|95.12|96.94|94.54|0
1648806000000|2022-04-01 09:40:00|96.9|94.5|96.63|94.23|96.97|94.57|96.29|93.89|0
1648806300000|2022-04-01 09:45:00|96.7|94.3|96.43|94.03|96.77|94.37|96.16|93.76|0
1648806600000|2022-04-01 09:50:00|96.49|94.09|97.04|94.64|97.31|94.91|96.49|94.09|0
1648806900000|2022-04-01 09:55:00|97.1|94.7|97.2|94.8|97.38|94.98|96.9|94.5|0
1648807200000|2022-04-01 10:00:00|97.17|94.77|97.18|94.78|100.3|97.9|97.1|94.7|0
1648807500000|2022-04-01 10:05:00|97.14|94.74|97.45|95.05|97.45|95.05|96.97|94.57|0
1648807800000|2022-04-01 10:10:00|97.38|94.98|97.14|94.74|97.52|95.12|97.04|94.64|0
1648808100000|2022-04-01 10:15:00|97.18|94.78|97.28|94.88|97.31|94.91|97.04|94.64|0
1648808400000|2022-04-01 10:20:00|97.24|94.84|97.04|94.64|97.31|94.91|97.04|94.64|0
1648808700000|2022-04-01 10:25:00|97.17|94.77|97.45|95.05|97.51|95.11|97.1|94.7|0
1648809000000|2022-04-01 10:30:00|97.34|94.94|97.44|95.04|97.58|95.18|97.17|94.77|0
1648809300000|2022-04-01 10:35:00|97.38|94.98|96.72|94.32|97.44|95.04|96.69|94.29|0
1648809600000|2022-04-01 10:40:00|96.76|94.36|96.69|94.29|96.9|94.5|96.59|94.19|0
1648809900000|2022-04-01 10:45:00|96.76|94.36|96.55|94.15|96.76|94.36|96.35|93.95|0
1648810200000|2022-04-01 10:50:00|96.49|94.09|96.35|93.95|96.55|94.15|96.28|93.88|0
1648810500000|2022-04-01 10:55:00|96.42|94.02|96.92|94.52|97.1|94.7|96.21|93.81|0
1648810800000|2022-04-01 11:00:00|96.82|94.42|96.89|94.49|97.23|94.83|96.82|94.42|0
1648811100000|2022-04-01 11:05:00|96.96|94.56|96.96|94.56|97.23|94.83|96.85|94.45|0
1648811400000|2022-04-01 11:10:00|97.02|94.62|96.41|94.01|97.02|94.62|96.34|93.94|0
1648811700000|2022-04-01 11:15:00|96.34|93.94|96.41|94.01|96.72|94.32|96.34|93.94|0
1648812000000|2022-04-01 11:20:00|96.34|93.94|96.61|94.21|96.75|94.35|96.27|93.87|0
1648812300000|2022-04-01 11:25:00|96.54|94.14|96.41|94.01|96.68|94.28|96.41|94.01|0
1648812600000|2022-04-01 11:30:00|96.34|93.94|96.54|94.14|96.54|94.14|96.2|93.8|0
1648812900000|2022-04-01 11:35:00|96.41|94.01|96.47|94.07|96.54|94.14|96.2|93.8|0
1648813200000|2022-04-01 11:40:00|96.4|94|96.4|94|96.47|94.07|96.34|93.94|0
1648813500000|2022-04-01 11:45:00|96.34|93.94|96.67|94.27|96.67|94.27|96.33|93.93|0
1648813800000|2022-04-01 11:50:00|96.6|94.2|96.54|94.14|96.67|94.27|96.54|94.14|0
1648814100000|2022-04-01 11:55:00|96.57|94.17|95.4|93|96.67|94.27|95.4|93|0
1648814400000|2022-04-01 12:00:00|95.33|92.93|95.06|92.66|95.39|92.99|95.02|92.62|0
1648814700000|2022-04-01 12:05:00|95.12|92.72|95.73|93.33|95.73|93.33|95.12|92.72|0
1648815000000|2022-04-01 12:10:00|95.66|93.26|95.46|93.06|95.8|93.4|95.46|93.06|0
1648815300000|2022-04-01 12:15:00|95.39|92.99|95.46|93.06|95.93|93.53|95.39|92.99|0
1648815600000|2022-04-01 12:20:00|95.52|93.12|95.79|93.39|95.93|93.53|95.46|93.06|0
1648815900000|2022-04-01 12:25:00|95.83|93.43|95.66|93.26|96.03|93.63|95.12|92.72|0
1648816200000|2022-04-01 12:30:00|95.69|93.29|93.91|91.51|95.69|93.29|93.64|91.24|0
1648816500000|2022-04-01 12:35:00|93.94|91.54|94.37|91.97|94.64|92.24|93.68|91.28|0
1648816800000|2022-04-01 12:40:00|94.44|92.04|93.64|91.24|94.44|92.04|93.3|90.9|0
1648817100000|2022-04-01 12:45:00|93.6|91.2|93.5|91.1|94.04|91.64|93.5|91.1|0
1648817400000|2022-04-01 12:50:00|93.44|91.04|93.23|90.83|93.57|91.17|92.77|90.37|0
1648817700000|2022-04-01 12:55:00|93.17|90.77|92.97|90.57|93.43|91.03|92.9|90.5|0
1648818000000|2022-04-01 13:00:00|92.9|90.5|91.78|89.38|93.1|90.7|91.78|89.38|0
1648818300000|2022-04-01 13:05:00|91.84|89.44|92.7|90.3|92.77|90.37|91.84|89.44|0
1648818600000|2022-04-01 13:10:00|92.73|90.33|93.3|90.9|93.3|90.9|92.63|90.23|0
1648818900000|2022-04-01 13:15:00|93.36|90.96|93.83|91.43|94.03|91.63|93.36|90.96|0
1648819200000|2022-04-01 13:20:00|93.89|91.49|93.43|91.03|94.1|91.7|93.36|90.96|0
1648819500000|2022-04-01 13:25:00|93.56|91.16|92.83|90.43|93.69|91.29|92.76|90.36|0
1648819800000|2022-04-01 13:30:00|92.69|90.29|91.24|88.84|93.29|90.89|91.24|88.84|0
1648820100000|2022-04-01 13:35:00|91.31|88.91|90.49|88.09|92|89.6|90.26|87.86|0
1648820400000|2022-04-01 13:40:00|90.55|88.15|90.27|87.39|90.99|88.22|89.75|86.87|0
1648820700000|2022-04-01 13:45:00|90.34|87.46|90.99|88.11|91.58|88.7|89.75|86.87|0
1648821000000|2022-04-01 13:50:00|90.92|88.04|88.65|85.77|91.18|88.3|88.33|85.45|0
1648821300000|2022-04-01 13:55:00|88.53|85.65|89.65|86.77|89.71|86.83|88.4|85.52|0
1648821600000|2022-04-01 14:00:00|89.17|86.29|89.04|86.16|90.14|87.26|87.95|85.07|0
1648821900000|2022-04-01 14:05:00|88.84|85.96|89.07|86.19|89.88|87|88.71|85.83|0
1648822200000|2022-04-01 14:10:00|89.16|86.28|90.91|88.03|91.18|88.3|89.16|86.28|0
1648822500000|2022-04-01 14:15:00|90.85|87.97|88.2|85.32|90.91|88.03|87.35|84.47|0
1648822800000|2022-04-01 14:20:00|88.33|85.45|86.8|83.92|88.71|85.83|86.55|83.67|0
1648823100000|2022-04-01 14:25:00|86.99|84.11|86.48|83.6|87.24|84.36|86.04|83.16|0
1648823400000|2022-04-01 14:30:00|86.74|83.86|87.75|84.87|87.81|84.93|86.67|83.79|0
1648823700000|2022-04-01 14:35:00|87.94|85.06|87.18|84.3|88.32|85.44|86.92|84.04|0
1648824000000|2022-04-01 14:40:00|87.05|84.17|87.43|84.55|87.56|84.68|86.1|83.22|0
1648824300000|2022-04-01 14:45:00|87.3|84.42|88.32|85.44|88.96|86.08|87.3|84.42|0
1648824600000|2022-04-01 14:50:00|88.45|85.57|89.54|86.66|89.6|86.72|88.06|85.18|0
1648824900000|2022-04-01 14:55:00|89.6|86.72|88.72|86.32|89.8|87.03|88.46|86.06|0
1648825200000|2022-04-01 15:00:00|88.59|86.19|88.52|86.12|88.97|86.57|88.2|85.8|0
1648825500000|2022-04-01 15:05:00|88.59|86.19|89.62|87.22|89.88|87.48|88.14|85.74|0
1648825800000|2022-04-01 15:10:00|89.55|87.15|89.2|86.8|90.43|88.03|88.82|86.42|0
1648826100000|2022-04-01 15:15:00|89.07|86.67|89.2|86.8|89.52|87.12|88.5|86.1|0
1648826400000|2022-04-01 15:20:00|89.27|86.87|89.33|86.93|90.11|87.71|88.69|86.29|0
1648826700000|2022-04-01 15:25:00|89.39|86.99|88.62|86.22|89.72|87.32|88.49|86.09|0
1648827000000|2022-04-01 15:30:00|88.56|86.16|87.79|85.39|88.75|86.35|87.47|85.07|0
1648827300000|2022-04-01 15:35:00|87.72|85.32|86.58|84.18|87.76|85.36|86.14|83.74|0
1648827600000|2022-04-01 15:40:00|86.55|84.15|85.45|83.05|86.55|84.15|85.26|82.86|0
1648827900000|2022-04-01 15:45:00|85.33|82.93|85.7|83.3|86.27|83.87|83.22|80.82|0
1648828200000|2022-04-01 15:50:00|85.51|83.11|86.83|84.43|87.15|84.75|85.26|82.86|0
1648828500000|2022-04-01 15:55:00|86.61|84.21|85.2|82.8|86.61|84.21|84.7|82.3|0
1648828800000|2022-04-01 16:00:00|84.95|82.55|84.33|81.93|85.29|82.89|84.33|81.93|0
1648829100000|2022-04-01 16:05:00|84.36|81.96|84.4|82|84.91|82.51|83.65|81.25|0
1648829400000|2022-04-01 16:10:00|84.46|82.06|84.58|82.18|84.71|82.31|83.84|81.44|0
1648829700000|2022-04-01 16:15:00|84.64|82.24|83.61|81.21|84.95|82.55|83.48|81.08|0
1648830000000|2022-04-01 16:20:00|83.48|81.08|84.22|81.82|84.53|82.13|83.42|81.02|0
1648830300000|2022-04-01 16:25:00|84.47|82.07|84.91|82.51|84.97|82.57|84.04|81.64|0
1648830600000|2022-04-01 16:30:00|84.78|82.38|82.87|80.47|84.78|82.38|82.56|80.16|0
1648830900000|2022-04-01 16:35:00|82.71|80.31|83.23|80.83|83.36|80.96|82.26|79.86|0
1648831200000|2022-04-01 16:40:00|83.17|80.77|84.28|81.88|84.41|82.01|82.74|80.34|0
1648831500000|2022-04-01 16:45:00|84.41|82.01|84.53|82.13|84.59|82.19|83.48|81.08|0
1648831800000|2022-04-01 16:50:00|84.47|82.07|84.34|81.94|84.71|82.31|83.54|81.14|0
1648832100000|2022-04-01 16:55:00|84.4|82|83.66|81.26|84.84|82.44|83.6|81.2|0
1648832400000|2022-04-01 17:00:00|83.78|81.38|82.86|80.46|84.09|81.69|82.56|80.16|0
1648832700000|2022-04-01 17:05:00|82.92|80.52|82.74|80.34|83.72|81.32|82.74|80.34|0
1648833000000|2022-04-01 17:10:00|82.71|80.31|82.19|79.79|82.71|80.31|81.88|79.48|0
1648833300000|2022-04-01 17:15:00|82.12|79.72|82.25|79.85|82.37|79.97|81.76|79.36|0
1648833600000|2022-04-01 17:20:00|82.31|79.91|82.61|80.21|82.67|80.27|81.15|78.75|0
1648833900000|2022-04-01 17:25:00|82.55|80.15|82.37|79.97|82.67|80.27|82.06|79.66|0
1648834200000|2022-04-01 17:30:00|82.3|79.9|82.36|79.96|83.07|80.67|82.18|79.78|0
1648834500000|2022-04-01 17:35:00|82.3|79.9|84.46|82.06|84.83|82.43|82.3|79.9|0
1648834800000|2022-04-01 17:40:00|84.52|82.12|84.64|82.24|85.39|82.99|84.33|81.93|0
1648835100000|2022-04-01 17:45:00|84.52|82.12|84.42|82.02|84.58|82.18|83.96|81.56|0
1648835400000|2022-04-01 17:50:00|84.27|81.87|84.06|81.66|84.7|82.3|83.78|81.38|0
1648835700000|2022-04-01 17:55:00|84.03|81.63|84.65|82.25|84.96|82.56|83.85|81.45|0
1648836000000|2022-04-01 18:00:00|84.59|82.19|86.53|84.13|86.53|84.13|84.4|82|0
1648836300000|2022-04-01 18:05:00|86.47|84.07|86.66|84.26|87.61|85.21|86.15|83.75|0
1648836600000|2022-04-01 18:10:00|86.53|84.13|87.1|84.7|87.1|84.7|85.9|83.5|0
1648836900000|2022-04-01 18:15:00|87.23|84.83|86.15|83.75|88.93|86.53|86.02|83.62|0
1648837200000|2022-04-01 18:20:00|86.28|83.88|86.34|83.94|87.1|84.7|86.09|83.69|0
1648837500000|2022-04-01 18:25:00|86.27|83.87|89.13|86.73|89.13|86.73|86.21|83.81|0
1648837800000|2022-04-01 18:30:00|89.06|86.66|90.16|87.76|90.29|87.89|88.87|86.47|0
1648838100000|2022-04-01 18:35:00|90.23|87.83|89.19|86.79|90.23|87.83|88.67|86.27|0
1648838400000|2022-04-01 18:40:00|89.25|86.85|89.56|87.16|90.16|87.76|88.75|86.35|0
1648838700000|2022-04-01 18:45:00|89.53|87.13|88.88|86.48|90.18|87.78|88.81|86.41|0
1648839000000|2022-04-01 18:50:00|88.94|86.54|88.23|85.83|89.01|86.61|88.1|85.7|0
1648839300000|2022-04-01 18:55:00|88.3|85.9|87.72|85.32|88.88|86.48|87.27|84.87|0
1648839600000|2022-04-01 19:00:00|87.53|85.13|88.68|86.28|89.33|86.93|87.46|85.06|0
1648839900000|2022-04-01 19:05:00|88.55|86.15|87.84|85.44|89.39|86.99|87.78|85.38|0
1648840200000|2022-04-01 19:10:00|87.91|85.51|87.78|85.38|88.29|85.89|86.63|84.23|0
1648840500000|2022-04-01 19:15:00|87.65|85.25|85.43|83.03|88.16|85.76|85.43|83.03|0
1648840800000|2022-04-01 19:20:00|85.31|82.91|84.76|82.36|85.56|83.16|83.49|81.09|0
1648841100000|2022-04-01 19:25:00|84.95|82.55|85.2|82.8|85.45|83.05|84.64|82.24|0
1648841400000|2022-04-01 19:30:00|85.39|82.99|84.01|81.61|85.83|83.43|83.52|81.12|0
1648841700000|2022-04-01 19:35:00|84.32|81.92|84.14|81.74|84.32|81.92|83.39|80.99|0
1648842000000|2022-04-01 19:40:00|84.07|81.67|84.01|81.61|85.26|82.86|83.51|81.11|0
1648842300000|2022-04-01 19:45:00|84.2|81.8|87.76|85.36|87.76|85.36|84.13|81.73|0
1648842600000|2022-04-01 19:50:00|88.85|86.45|91.25|88.37|93.49|90.61|88.59|86.08|0
1648842900000|2022-04-01 19:55:00|91.12|88.24|91.97|89.09|92.7|89.82|90.8|87.92|0
1648843200000|2022-04-01 20:00:00|91.58|88.7|91.8|89.4|92.06|89.66|90.92|88.04|0
1648843500000|2022-04-01 20:05:00|91.73|89.33|91.07|88.67|91.8|89.4|91.01|88.61|0
1648843800000|2022-04-01 20:10:00|91.01|88.61|89.84|87.44|91.07|88.67|89.84|87.44|0
1649055900000|2022-04-04 07:05:00|93|90.6|91.44|89.04|93.06|90.66|91.15|88.75|0
1649056200000|2022-04-04 07:10:00|91.41|89.01|89.39|86.99|91.48|89.08|89.2|86.8|0
1649056500000|2022-04-04 07:15:00|89.33|86.93|89.97|87.57|90.36|87.96|89.07|86.67|0
1649056800000|2022-04-04 07:20:00|89.87|87.47|89.71|87.31|90.23|87.83|89.58|87.18|0
1649057100000|2022-04-04 07:25:00|89.78|87.38|89.71|87.31|90|87.6|89.39|86.99|0
1649057400000|2022-04-04 07:30:00|89.77|87.37|90.62|88.22|90.62|88.22|89.77|87.37|0
1649057700000|2022-04-04 07:35:00|90.59|88.19|90.78|88.38|90.88|88.48|90.36|87.96|0
1649058000000|2022-04-04 07:40:00|90.81|88.41|90.29|87.89|91.07|88.67|90.29|87.89|0
1649058300000|2022-04-04 07:45:00|90.26|87.86|90.29|87.89|90.29|87.89|90.16|87.76|0
1649058600000|2022-04-04 07:50:00|90.22|87.82|90.29|87.89|90.29|87.89|90.22|87.82|0
1649058900000|2022-04-04 07:55:00|90.22|87.82|90.22|87.82|90.29|87.89|89.83|87.43|0
1649059200000|2022-04-04 08:00:00|90.29|87.89|89.64|87.24|90.74|88.34|89.25|86.85|0
1649059500000|2022-04-04 08:05:00|89.67|87.27|89.76|87.36|90.15|87.75|89.38|86.98|0
1649059800000|2022-04-04 08:10:00|89.83|87.43|90.15|87.75|90.15|87.75|89.63|87.23|0
1649060100000|2022-04-04 08:15:00|90.09|87.69|90.15|87.75|90.22|87.82|89.7|87.3|0
1649060400000|2022-04-04 08:20:00|90.22|87.82|90.61|88.21|90.74|88.34|90.02|87.62|0
1649060700000|2022-04-04 08:25:00|90.54|88.14|91.06|88.66|91.06|88.66|90.15|87.75|0
1649061000000|2022-04-04 08:30:00|91.13|88.73|91.45|89.05|91.59|89.19|91.06|88.66|0
1649061300000|2022-04-04 08:35:00|91.52|89.12|90.54|88.14|91.65|89.25|90.15|87.75|0
1649061600000|2022-04-04 08:40:00|90.37|87.97|89.82|87.42|90.57|88.17|89.82|87.42|0
1649061900000|2022-04-04 08:45:00|89.88|87.48|90.47|88.07|90.53|88.13|89.88|87.48|0
1649062200000|2022-04-04 08:50:00|90.5|88.1|90.79|88.39|90.79|88.39|90.4|88|0
1649062500000|2022-04-04 08:55:00|90.86|88.46|90.73|88.33|90.96|88.56|90.66|88.26|0
1649062800000|2022-04-04 09:00:00|90.66|88.26|91.64|89.24|91.68|89.28|90.66|88.26|0
1649063100000|2022-04-04 09:05:00|91.71|89.31|92.57|90.17|92.77|90.37|91.64|89.24|0
1649063400000|2022-04-04 09:10:00|92.63|90.23|93.13|90.73|93.23|90.83|92.63|90.23|0
1649063700000|2022-04-04 09:15:00|93.16|90.76|92.83|90.43|93.36|90.96|92.76|90.36|0
1649064000000|2022-04-04 09:20:00|92.79|90.39|93.03|90.63|93.23|90.83|92.7|90.3|0
1649064300000|2022-04-04 09:25:00|92.96|90.56|92.83|90.43|92.99|90.59|92.83|90.43|0
1649064600000|2022-04-04 09:30:00|92.89|90.49|92.63|90.23|92.89|90.49|92.2|89.8|0
1649064900000|2022-04-04 09:35:00|92.69|90.29|93.22|90.82|93.56|91.16|92.63|90.23|0
1649065200000|2022-04-04 09:40:00|93.36|90.96|93.02|90.62|93.42|91.02|92.99|90.59|0
1649065500000|2022-04-04 09:45:00|93.09|90.69|93.15|90.75|93.15|90.75|92.89|90.49|0
1649065800000|2022-04-04 09:50:00|93.22|90.82|92.82|90.42|93.42|91.02|92.82|90.42|0
1649066100000|2022-04-04 09:55:00|92.89|90.49|93.48|91.08|93.89|91.49|92.89|90.49|0
1649066400000|2022-04-04 10:00:00|93.52|91.12|93.22|90.82|93.82|91.42|93.22|90.82|0
1649066700000|2022-04-04 10:05:00|93.28|90.88|93.48|91.08|93.55|91.15|93.22|90.82|0
1649067000000|2022-04-04 10:10:00|93.55|91.15|93.75|91.35|93.82|91.42|93.21|90.81|0
1649067300000|2022-04-04 10:15:00|93.81|91.41|93.88|91.48|94.48|92.08|93.61|91.21|0
1649067600000|2022-04-04 10:20:00|93.95|91.55|94.15|91.75|94.42|92.02|93.75|91.35|0
1649067900000|2022-04-04 10:25:00|94.18|91.78|93.34|90.94|94.28|91.88|93.34|90.94|0
1649068200000|2022-04-04 10:30:00|93.37|90.97|93.14|90.74|93.41|91.01|93.08|90.68|0
1649068500000|2022-04-04 10:35:00|93.07|90.67|92.81|90.41|93.07|90.67|92.81|90.41|0
1649068800000|2022-04-04 10:40:00|92.74|90.34|92.67|90.27|93.01|90.61|92.61|90.21|0
1649069100000|2022-04-04 10:45:00|92.74|90.34|92.67|90.27|92.87|90.47|92.61|90.21|0
1649069400000|2022-04-04 10:50:00|92.61|90.21|92.54|90.14|92.74|90.34|92.41|90.01|0
1649069700000|2022-04-04 10:55:00|92.47|90.07|92.54|90.14|92.57|90.17|92.34|89.94|0
1649070000000|2022-04-04 11:00:00|92.47|90.07|92.77|90.37|92.8|90.4|92.44|90.04|0
1649070300000|2022-04-04 11:05:00|92.8|90.4|93.13|90.73|93.13|90.73|92.63|90.23|0
1649070600000|2022-04-04 11:10:00|93.07|90.67|93.13|90.73|93.26|90.86|92.86|90.46|0
1649070900000|2022-04-04 11:15:00|93.06|90.66|93.56|91.16|93.93|91.53|93.06|90.66|0
1649071200000|2022-04-04 11:20:00|93.6|91.2|93.53|91.13|93.86|91.46|93.46|91.06|0
1649071500000|2022-04-04 11:25:00|93.59|91.19|93.59|91.19|93.59|91.19|93.26|90.86|0
1649071800000|2022-04-04 11:30:00|93.56|91.16|93.13|90.73|93.66|91.26|93.13|90.73|0
1649072100000|2022-04-04 11:35:00|93.16|90.76|92.92|90.52|93.16|90.76|92.66|90.26|0
1649072400000|2022-04-04 11:40:00|92.99|90.59|93.06|90.66|93.12|90.72|92.92|90.52|0
1649072700000|2022-04-04 11:45:00|92.99|90.59|92.79|90.39|93.05|90.65|92.72|90.32|0
1649073000000|2022-04-04 11:50:00|92.72|90.32|93.39|90.99|93.39|90.99|92.72|90.32|0
1649073300000|2022-04-04 11:55:00|93.45|91.05|93.88|91.48|94.26|91.86|93.39|90.99|0
1649073600000|2022-04-04 12:00:00|93.92|91.52|93.45|91.05|94.19|91.79|93.38|90.98|0
1649073900000|2022-04-04 12:05:00|93.42|91.02|93.05|90.65|93.42|91.02|92.98|90.58|0
1649074200000|2022-04-04 12:10:00|93.12|90.72|93.31|90.91|93.58|91.18|93.05|90.65|0
1649074500000|2022-04-04 12:15:00|93.25|90.85|93.45|91.05|93.71|91.31|93.25|90.85|0
1649074800000|2022-04-04 12:20:00|93.38|90.98|94.05|91.65|94.11|91.71|93.38|90.98|0
1649075100000|2022-04-04 12:25:00|93.98|91.58|93.38|90.98|94.25|91.85|93.31|90.91|0
1649075400000|2022-04-04 12:30:00|93.44|91.04|93.78|91.38|93.84|91.44|93.31|90.91|0
1649075700000|2022-04-04 12:35:00|93.84|91.44|93.04|90.64|93.91|91.51|93.04|90.64|0
1649076000000|2022-04-04 12:40:00|93.11|90.71|92.97|90.57|93.31|90.91|92.77|90.37|0
1649076300000|2022-04-04 12:45:00|92.91|90.51|92.34|89.94|92.91|90.51|91.52|89.12|0
1649076600000|2022-04-04 12:50:00|92.4|90|92.4|90|92.7|90.3|92.34|89.94|0
1649076900000|2022-04-04 12:55:00|92.34|89.94|92.1|89.7|92.4|90|91.81|89.41|0
1649077200000|2022-04-04 13:00:00|92.07|89.67|92.86|90.46|92.93|90.53|92.07|89.67|0
1649077500000|2022-04-04 13:05:00|92.8|90.4|92.8|90.4|93|90.6|92.66|90.26|0
1649077800000|2022-04-04 13:10:00|92.73|90.33|93.26|90.86|93.33|90.93|92.73|90.33|0
1649078100000|2022-04-04 13:15:00|93.33|90.93|93.72|91.32|93.72|91.32|93.33|90.93|0
1649078400000|2022-04-04 13:20:00|93.66|91.26|93.39|90.99|93.72|91.32|93.26|90.86|0
1649078700000|2022-04-04 13:25:00|93.46|91.06|92.72|90.32|93.52|91.12|92.72|90.32|0
1649079000000|2022-04-04 13:30:00|92.59|90.19|90|87.6|92.72|90.32|89.68|87.28|0
1649079300000|2022-04-04 13:35:00|90.07|87.67|90.33|87.93|91.24|88.84|90.07|87.67|0
1649079600000|2022-04-04 13:40:00|90.46|88.06|91.96|89.56|92.39|89.99|90.46|88.06|0
1649079900000|2022-04-04 13:45:00|92.1|89.7|92.42|90.02|92.42|90.02|90.78|88.38|0
1649080200000|2022-04-04 13:50:00|92.36|89.96|94.39|91.99|94.49|92.09|92.36|89.96|0
1649080500000|2022-04-04 13:55:00|94.49|92.09|95.57|93.17|96.71|94.31|94.49|92.09|0
1649080800000|2022-04-04 14:00:00|95.64|93.24|95.71|93.31|95.84|93.44|95.23|92.83|0
1649081100000|2022-04-04 14:05:00|95.57|93.17|95.23|92.83|95.91|93.51|95.16|92.76|0
1649081400000|2022-04-04 14:10:00|95.5|93.1|94.55|92.15|95.98|93.58|94.25|91.85|0
1649081700000|2022-04-04 14:15:00|94.42|92.02|94.35|91.95|94.55|92.15|92.82|90.42|0
1649082000000|2022-04-04 14:20:00|94.42|92.02|95.7|93.3|95.9|93.5|94.22|91.82|0
1649082300000|2022-04-04 14:25:00|95.77|93.37|96.38|93.98|96.38|93.98|95.36|92.96|0
1649082600000|2022-04-04 14:30:00|96.45|94.05|95.77|93.37|96.58|94.18|95.7|93.3|0
1649082900000|2022-04-04 14:35:00|95.83|93.43|96.1|93.7|96.65|94.25|95.02|92.62|0
1649083200000|2022-04-04 14:40:00|96.24|93.84|94.61|92.21|96.24|93.84|94.61|92.21|0
1649083500000|2022-04-04 14:45:00|94.82|92.42|95.69|93.29|96.03|93.63|94.48|92.08|0
1649083800000|2022-04-04 14:50:00|95.63|93.23|95.56|93.16|96.17|93.77|95.56|93.16|0
1649084100000|2022-04-04 14:55:00|95.15|92.75|95.35|92.95|95.9|93.5|94.74|92.34|0
1649084400000|2022-04-04 15:00:00|95.49|93.09|96.98|94.58|97.19|94.79|95.22|92.82|0
1649084700000|2022-04-04 15:05:00|96.92|94.52|97.97|95.57|98.75|96.35|96.71|94.31|0
1649085000000|2022-04-04 15:10:00|97.76|95.36|97.48|95.08|97.97|95.57|96.94|94.54|0
1649085300000|2022-04-04 15:15:00|97.55|95.15|97.55|95.15|97.62|95.22|97|94.6|0
1649085600000|2022-04-04 15:20:00|97.28|94.88|97.76|95.36|97.76|95.36|97.14|94.74|0
1649085900000|2022-04-04 15:25:00|97.89|95.49|97.46|95.06|98.03|95.63|96.98|94.58|0
1649086200000|2022-04-04 15:30:00|97.53|95.13|97.39|94.99|98.08|95.68|97.18|94.78|0
1649086500000|2022-04-04 15:35:00|97.32|94.92|97.32|94.92|97.59|95.19|96.63|94.23|0
1649086800000|2022-04-04 15:40:00|97.18|94.78|97.25|94.85|97.52|95.12|97.11|94.71|0
1649087100000|2022-04-04 15:45:00|97.32|94.92|97.43|95.03|98.28|95.88|97.04|94.64|0
1649087400000|2022-04-04 15:50:00|97.36|94.96|97.95|95.55|97.98|95.58|97.23|94.83|0
1649087700000|2022-04-04 15:55:00|97.98|95.58|97.71|95.31|98.26|95.86|97.64|95.24|0
1649088000000|2022-04-04 16:00:00|97.77|95.37|97.43|95.03|97.77|95.37|97.29|94.89|0
1649088300000|2022-04-04 16:05:00|97.36|94.96|96.92|94.52|97.63|95.23|96.92|94.52|0
1649088600000|2022-04-04 16:10:00|96.99|94.59|97.4|95|97.41|95.01|96.58|94.18|0
1649088900000|2022-04-04 16:15:00|97.34|94.94|96.99|94.59|97.4|95|96.85|94.45|0
1649089200000|2022-04-04 16:20:00|97.06|94.66|96.92|94.52|97.2|94.8|96.65|94.25|0
1649089500000|2022-04-04 16:25:00|96.99|94.59|97.19|94.79|97.33|94.93|96.78|94.38|0
1649089800000|2022-04-04 16:30:00|97.12|94.72|97.19|94.79|97.54|95.14|97.06|94.66|0
1649090100000|2022-04-04 16:35:00|97.23|94.83|95.52|93.12|97.33|94.93|95.18|92.78|0
1649090400000|2022-04-04 16:40:00|95.46|93.06|95.05|92.65|95.52|93.12|94.64|92.24|0
1649090700000|2022-04-04 16:45:00|95.11|92.71|95.39|92.99|95.45|93.05|94.71|92.31|0
1649091000000|2022-04-04 16:50:00|95.45|93.05|95.32|92.92|95.52|93.12|94.98|92.58|0
1649091300000|2022-04-04 16:55:00|95.25|92.85|94.77|92.37|95.25|92.85|94.77|92.37|0
1649091600000|2022-04-04 17:00:00|94.7|92.3|94.63|92.23|94.77|92.37|94.16|91.76|0
1649091900000|2022-04-04 17:05:00|94.57|92.17|94.84|92.44|94.97|92.57|94.3|91.9|0
1649092200000|2022-04-04 17:10:00|94.77|92.37|94.77|92.37|94.9|92.5|94.56|92.16|0
1649092500000|2022-04-04 17:15:00|94.84|92.44|96.01|93.61|96.15|93.75|94.34|91.94|0
1649092800000|2022-04-04 17:20:00|95.95|93.55|96.08|93.68|96.29|93.89|95.67|93.27|0
1649093100000|2022-04-04 17:25:00|96.01|93.61|96.35|93.95|96.42|94.02|95.94|93.54|0
1649093400000|2022-04-04 17:30:00|96.28|93.88|96.42|94.02|96.76|94.36|96.22|93.82|0
1649093700000|2022-04-04 17:35:00|96.49|94.09|96.01|93.61|96.69|94.29|95.97|93.57|0
1649094000000|2022-04-04 17:40:00|96.08|93.68|96.59|94.19|96.59|94.19|95.87|93.47|0
1649094300000|2022-04-04 17:45:00|96.62|94.22|96.35|93.95|96.62|94.22|96.28|93.88|0
1649094600000|2022-04-04 17:50:00|96.42|94.02|96.69|94.29|96.9|94.5|96.42|94.02|0
1649094900000|2022-04-04 17:55:00|96.76|94.36|97.51|95.11|98.09|95.69|96.69|94.29|0
1649095200000|2022-04-04 18:00:00|97.58|95.18|97.65|95.25|97.65|95.25|96.96|94.56|0
1649095500000|2022-04-04 18:05:00|97.72|95.32|95.86|93.46|97.72|95.32|95.86|93.46|0
1649095800000|2022-04-04 18:10:00|95.93|93.53|96.77|94.37|96.84|94.44|95.59|93.19|0
1649096100000|2022-04-04 18:15:00|96.84|94.44|97.6|95.2|97.67|95.27|96.5|94.1|0
1649096400000|2022-04-04 18:20:00|97.67|95.27|97.87|95.47|97.87|95.47|97.39|94.99|0
1649096700000|2022-04-04 18:25:00|97.94|95.54|98.56|96.16|99.21|96.81|97.8|95.4|0
1649097000000|2022-04-04 18:30:00|98.6|96.2|98.91|96.51|98.91|96.51|98.08|95.68|0
1649097300000|2022-04-04 18:35:00|98.84|96.44|98.91|96.51|99.05|96.65|98.7|96.3|0
1649097600000|2022-04-04 18:40:00|98.84|96.44|98.84|96.44|98.91|96.51|98.56|96.16|0
1649097900000|2022-04-04 18:45:00|98.77|96.37|98.91|96.51|99.53|97.13|98.77|96.37|0
1649098200000|2022-04-04 18:50:00|98.98|96.58|99.53|97.13|99.53|97.13|98.63|96.23|0
1649098500000|2022-04-04 18:55:00|99.6|97.2|98.97|96.57|99.67|97.27|98.97|96.57|0
1649098800000|2022-04-04 19:00:00|99.04|96.64|99.11|96.71|99.32|96.92|98.55|96.15|0
1649099100000|2022-04-04 19:05:00|99.32|96.92|99.39|96.99|99.74|97.34|98.97|96.57|0
1649099400000|2022-04-04 19:10:00|99.6|97.2|99.32|96.92|99.81|97.41|98.69|96.29|0
1649099700000|2022-04-04 19:15:00|99.39|96.99|98.93|96.53|99.46|97.06|98.76|96.36|0
1649100000000|2022-04-04 19:20:00|99.04|96.64|99.8|97.4|99.87|97.47|99.04|96.64|0
1649100300000|2022-04-04 19:25:00|99.87|97.47|99.24|96.84|99.87|97.47|99.03|96.63|0
1649100600000|2022-04-04 19:30:00|99.17|96.77|99.38|96.98|99.73|97.33|98.89|96.49|0
1649100900000|2022-04-04 19:35:00|99.31|96.91|99.01|96.61|100.52|98.12|98.67|96.27|0
1649101200000|2022-04-04 19:40:00|99.08|96.68|98.04|95.64|99.36|96.96|97.97|95.57|0
1649101500000|2022-04-04 19:45:00|97.9|95.5|98.73|96.33|99.5|97.1|97.69|95.29|0
1649101800000|2022-04-04 19:50:00|99.15|96.75|99.64|97.24|100.41|98.01|98.73|96.33|0
1649102100000|2022-04-04 19:55:00|99.78|97.38|100.27|97.87|100.55|98.15|98.17|95.77|0
1649102400000|2022-04-04 20:00:00|100.48|98.08|99.92|97.52|100.62|98.22|99.78|97.38|0
1649102700000|2022-04-04 20:05:00|99.85|97.45|100.13|97.73|100.41|98.01|99.85|97.45|0
1649103000000|2022-04-04 20:10:00|100.06|97.66|99.2|96.8|100.34|97.94|99.2|96.8|0
1649103300000|2022-04-04 20:15:00|99.47|96.67|99.82|97.02|100.03|97.23|99.47|96.67|0
1649103600000|2022-04-04 20:20:00|99.89|97.09|100.17|97.37|100.2|97.4|99.82|97.02|0
1649103900000|2022-04-04 20:25:00|100.24|97.44|100.02|97.22|100.24|97.44|99.99|97.19|0
1649104200000|2022-04-04 20:30:00|99.95|97.15|100.09|97.29|100.09|97.29|99.88|97.08|0
1649104500000|2022-04-04 20:35:00|100.13|97.33|100.37|97.57|100.37|97.57|100.09|97.29|0
1649104800000|2022-04-04 20:40:00|100.44|97.64|100.37|97.57|100.48|97.68|100.3|97.5|0
1649105100000|2022-04-04 20:45:00|100.3|97.5|99.74|96.94|100.3|97.5|99.74|96.94|0
1649105400000|2022-04-04 20:50:00|99.67|96.87|99.88|97.08|99.88|97.08|99.53|96.73|0
1649105700000|2022-04-04 20:55:00|99.95|97.15|99.48|96.68|100.02|97.22|99.42|96.62|0
1649106000000|2022-04-04 21:00:00|99.52|96.72|99.56|96.76|99.57|96.77|99.44|96.64|0
1649106300000|2022-04-04 21:05:00|99.52|96.72|99.56|96.76|99.56|96.76|99.42|96.62|0
1649106600000|2022-04-04 21:10:00|99.52|96.72|99.52|96.72|99.54|96.74|99.4|96.6|0
1649106900000|2022-04-04 21:15:00|99.48|96.68|99.48|96.68|99.55|96.75|99.46|96.66|0
1649107200000|2022-04-04 21:20:00|99.47|96.67|99.54|96.74|99.54|96.74|99.41|96.61|0
1649107500000|2022-04-04 21:25:00|99.64|96.84|99.75|96.95|99.76|96.96|99.54|96.74|0
1649107800000|2022-04-04 21:30:00|99.76|96.96|99.66|96.86|99.76|96.96|99.63|96.83|0
1649108100000|2022-04-04 21:35:00|99.69|96.89|99.67|96.87|99.73|96.93|99.65|96.85|0
1649108400000|2022-04-04 21:40:00|99.64|96.84|99.6|96.8|99.66|96.86|99.5|96.7|0
1649108700000|2022-04-04 21:45:00|99.61|96.81|99.59|96.79|99.61|96.81|99.59|96.79|0
1649109000000|2022-04-04 21:50:00|99.6|96.8|99.59|96.79|99.6|96.8|99.59|96.79|0
1649109300000|2022-04-04 21:55:00|99.61|96.81|99.74|96.94|99.74|96.94|99.61|96.81|0
1649109600000|2022-04-04 22:00:00|99.72|96.92|99.44|96.64|99.72|96.92|99.26|96.46|0
1649109900000|2022-04-04 22:05:00|99.37|96.57|99.43|96.63|99.58|96.78|99.3|96.5|0
1649110200000|2022-04-04 22:10:00|99.36|96.56|99.5|96.7|99.54|96.74|99.36|96.56|0
1649110500000|2022-04-04 22:15:00|99.57|96.77|99.29|96.49|99.57|96.77|99.22|96.42|0
1649110800000|2022-04-04 22:20:00|99.33|96.53|99.22|96.42|99.36|96.56|99.22|96.42|0
1649111100000|2022-04-04 22:25:00|99.29|96.49|99.36|96.56|99.43|96.63|99.15|96.35|0
1649111400000|2022-04-04 22:30:00|99.32|96.52|99.22|96.42|99.36|96.56|99.15|96.35|0
1649111700000|2022-04-04 22:35:00|99.15|96.35|99.08|96.28|99.22|96.42|99.01|96.21|0
1649112000000|2022-04-04 22:40:00|99.01|96.21|99.08|96.28|99.15|96.35|99.01|96.21|0
1649112300000|2022-04-04 22:45:00|99.15|96.35|99.21|96.41|99.28|96.48|99.15|96.35|0
1649112600000|2022-04-04 22:50:00|99.25|96.45|99.14|96.34|99.25|96.45|99.07|96.27|0
1649112900000|2022-04-04 22:55:00|99.21|96.41|99.21|96.41|99.21|96.41|99.14|96.34|0
1649113200000|2022-04-04 23:00:00|99.14|96.34|99.21|96.41|99.21|96.41|99.14|96.34|0
1649113500000|2022-04-04 23:05:00|99.14|96.34|99.21|96.41|99.21|96.41|99.07|96.27|0
1649113800000|2022-04-04 23:10:00|99.17|96.37|99.07|96.27|99.17|96.37|99.07|96.27|0
1649114100000|2022-04-04 23:15:00|99.14|96.34|99.14|96.34|99.14|96.34|99.1|96.3|0
1649114400000|2022-04-04 23:20:00|99.07|96.27|99.06|96.26|99.14|96.34|99|96.2|0
1649114700000|2022-04-04 23:25:00|99.13|96.33|99.13|96.33|99.13|96.33|98.99|96.19|0
1649115000000|2022-04-04 23:30:00|99.2|96.4|99.55|96.75|99.55|96.75|99.2|96.4|0
1649115300000|2022-04-04 23:35:00|99.48|96.68|99.48|96.68|99.51|96.71|99.41|96.61|0
1649115600000|2022-04-04 23:40:00|99.41|96.61|99.41|96.61|99.48|96.68|99.27|96.47|0
1649115900000|2022-04-04 23:45:00|99.34|96.54|98.99|96.19|99.41|96.61|98.99|96.19|0
1649116200000|2022-04-04 23:50:00|99.06|96.26|98.99|96.19|99.06|96.26|98.92|96.12|0
1649116500000|2022-04-04 23:55:00|99.06|96.26|98.71|95.91|99.06|96.26|98.71|95.91|0
1649116800000|2022-04-05 00:00:00|98.78|95.98|98.15|95.35|98.78|95.98|98.15|95.35|0
1649117100000|2022-04-05 00:05:00|98.22|95.42|98.29|95.49|98.42|95.62|98.15|95.35|0
1649117400000|2022-04-05 00:10:00|98.32|95.52|98.35|95.55|98.53|95.73|98.28|95.48|0
1649117700000|2022-04-05 00:15:00|98.28|95.48|98.18|95.38|98.35|95.55|97.94|95.14|0
1649118000000|2022-04-05 00:20:00|98.21|95.41|98.07|95.27|98.28|95.48|98.07|95.27|0
1649118300000|2022-04-05 00:25:00|98.14|95.34|98.14|95.34|98.21|95.41|97.93|95.13|0
1649118600000|2022-04-05 00:30:00|98.21|95.41|98.35|95.55|98.42|95.62|98.07|95.27|0
1649118900000|2022-04-05 00:35:00|98.42|95.62|98.35|95.55|98.49|95.69|98.35|95.55|0
1649119200000|2022-04-05 00:40:00|98.28|95.48|98.42|95.62|98.42|95.62|98.14|95.34|0
1649119500000|2022-04-05 00:45:00|98.35|95.55|98.21|95.41|98.35|95.55|98.07|95.27|0
1649119800000|2022-04-05 00:50:00|98.24|95.44|98.27|95.47|98.55|95.75|98.14|95.34|0
1649120100000|2022-04-05 00:55:00|98.31|95.51|98.62|95.82|98.62|95.82|98.2|95.4|0
1649120400000|2022-04-05 01:00:00|98.69|95.89|98.48|95.68|98.76|95.96|98.41|95.61|0
1649120700000|2022-04-05 01:05:00|98.41|95.61|98.41|95.61|98.48|95.68|98.27|95.47|0
1649121000000|2022-04-05 01:10:00|98.44|95.64|98.41|95.61|98.55|95.75|98.41|95.61|0
1649121300000|2022-04-05 01:15:00|98.48|95.68|98.61|95.81|98.61|95.81|98.41|95.61|0
1649121600000|2022-04-05 01:20:00|98.54|95.74|98.61|95.81|98.75|95.95|98.54|95.74|0
1649121900000|2022-04-05 01:25:00|98.58|95.78|98.33|95.53|98.58|95.78|98.26|95.46|0
1649122200000|2022-04-05 01:30:00|98.26|95.46|98.43|95.63|98.54|95.74|98.26|95.46|0
1649122500000|2022-04-05 01:35:00|98.4|95.6|98.54|95.74|98.64|95.84|98.4|95.6|0
1649122800000|2022-04-05 01:40:00|98.57|95.77|98.54|95.74|98.57|95.77|98.4|95.6|0
1649123100000|2022-04-05 01:45:00|98.57|95.77|98.68|95.88|98.68|95.88|98.47|95.67|0
1649123400000|2022-04-05 01:50:00|98.75|95.95|98.95|96.15|98.95|96.15|98.74|95.94|0
1649123700000|2022-04-05 01:55:00|98.88|96.08|98.88|96.08|98.95|96.15|98.88|96.08|0
1649124000000|2022-04-05 02:00:00|98.92|96.12|98.95|96.15|98.95|96.15|98.88|96.08|0
1649124300000|2022-04-05 02:05:00|98.88|96.08|98.74|95.94|98.95|96.15|98.74|95.94|0
1649124600000|2022-04-05 02:10:00|98.67|95.87|98.67|95.87|98.74|95.94|98.67|95.87|0
1649124900000|2022-04-05 02:15:00|98.6|95.8|98.53|95.73|98.67|95.87|98.53|95.73|0
1649125200000|2022-04-05 02:20:00|98.46|95.66|97.11|94.31|98.74|95.94|96.63|93.83|0
1649125500000|2022-04-05 02:25:00|97.14|94.34|97.11|94.31|97.18|94.38|97.11|94.31|0
1649125800000|2022-04-05 02:30:00|97.04|94.24|97.31|94.51|97.31|94.51|97.04|94.24|0
1649126100000|2022-04-05 02:35:00|97.28|94.48|97.31|94.51|97.31|94.51|97.24|94.44|0
1649126400000|2022-04-05 02:40:00|97.28|94.48|97.31|94.51|97.31|94.51|97.24|94.44|0
1649126700000|2022-04-05 02:45:00|97.24|94.44|97.17|94.37|97.24|94.44|97.1|94.3|0
1649127000000|2022-04-05 02:50:00|97.1|94.3|96.89|94.09|97.1|94.3|96.89|94.09|0
1649127300000|2022-04-05 02:55:00|96.82|94.02|96.89|94.09|96.96|94.16|96.82|94.02|0
1649127600000|2022-04-05 03:00:00|96.96|94.16|97.03|94.23|97.1|94.3|96.96|94.16|0
1649127900000|2022-04-05 03:05:00|97.06|94.26|96.96|94.16|97.17|94.37|96.89|94.09|0
1649128200000|2022-04-05 03:10:00|97.03|94.23|97.03|94.23|97.17|94.37|97.03|94.23|0
1649128500000|2022-04-05 03:15:00|97.1|94.3|97.16|94.36|97.16|94.36|97.09|94.29|0
1649128800000|2022-04-05 03:20:00|97.09|94.29|97.02|94.22|97.16|94.36|97.02|94.22|0
1649129100000|2022-04-05 03:25:00|97.09|94.29|96.68|93.88|97.09|94.29|96.68|93.88|0
1649129400000|2022-04-05 03:30:00|96.75|93.95|96.61|93.81|96.75|93.95|96.54|93.74|0
1649129700000|2022-04-05 03:35:00|96.67|93.87|96.74|93.94|96.81|94.01|96.67|93.87|0
1649130000000|2022-04-05 03:40:00|96.78|93.98|96.74|93.94|96.88|94.08|96.74|93.94|0
1649130300000|2022-04-05 03:45:00|96.7|93.9|96.81|94.01|96.88|94.08|96.67|93.87|0
1649130600000|2022-04-05 03:50:00|96.88|94.08|96.74|93.94|96.88|94.08|96.7|93.9|0
1649130900000|2022-04-05 03:55:00|96.77|93.97|96.81|94.01|96.88|94.08|96.74|93.94|0
1649131200000|2022-04-05 04:00:00|96.88|94.08|96.81|94.01|96.88|94.08|96.74|93.94|0
1649131500000|2022-04-05 04:05:00|96.8|94|96.94|94.14|97.01|94.21|96.8|94|0
1649131800000|2022-04-05 04:10:00|97.01|94.21|96.87|94.07|97.01|94.21|96.87|94.07|0
1649132100000|2022-04-05 04:15:00|96.94|94.14|96.94|94.14|97.01|94.21|96.94|94.14|0
1649132400000|2022-04-05 04:20:00|96.87|94.07|96.94|94.14|96.97|94.17|96.87|94.07|0
1649132700000|2022-04-05 04:25:00|97.01|94.21|97.01|94.21|97.08|94.28|96.94|94.14|0
1649133000000|2022-04-05 04:30:00|97.04|94.24|97.28|94.48|97.38|94.58|97.01|94.21|0
1649133300000|2022-04-05 04:35:00|97.21|94.41|97.28|94.48|97.28|94.48|97.14|94.34|0
1649133600000|2022-04-05 04:40:00|97.24|94.44|97.14|94.34|97.28|94.48|97.14|94.34|0
1649133900000|2022-04-05 04:45:00|97.17|94.37|97.28|94.48|97.28|94.48|97.14|94.34|0
1649134200000|2022-04-05 04:50:00|97.35|94.55|97.35|94.55|97.35|94.55|97.17|94.37|0
1649134500000|2022-04-05 04:55:00|97.28|94.48|97.21|94.41|97.35|94.55|97.21|94.41|0
1649134800000|2022-04-05 05:00:00|97.14|94.34|97.34|94.54|97.41|94.61|97.14|94.34|0
1649135100000|2022-04-05 05:05:00|97.27|94.47|97.13|94.33|97.34|94.54|97.13|94.33|0
1649135400000|2022-04-05 05:10:00|97.1|94.3|97.2|94.4|97.2|94.4|97.06|94.26|0
1649135700000|2022-04-05 05:15:00|97.27|94.47|97.13|94.33|97.48|94.68|97.13|94.33|0
1649136000000|2022-04-05 05:20:00|97.2|94.4|97.27|94.47|97.27|94.47|97.16|94.36|0
1649136300000|2022-04-05 05:25:00|97.3|94.5|97.48|94.68|97.48|94.68|97.3|94.5|0
1649136600000|2022-04-05 05:30:00|97.44|94.64|97.27|94.47|97.44|94.64|97.27|94.47|0
1649136900000|2022-04-05 05:35:00|97.33|94.53|97.33|94.53|97.4|94.6|97.27|94.47|0
1649137200000|2022-04-05 05:40:00|97.26|94.46|97.26|94.46|97.33|94.53|97.13|94.33|0
1649137500000|2022-04-05 05:45:00|97.33|94.53|97.26|94.46|97.4|94.6|97.26|94.46|0
1649137800000|2022-04-05 05:50:00|97.33|94.53|97.47|94.67|97.47|94.67|97.26|94.46|0
1649138100000|2022-04-05 05:55:00|97.54|94.74|100.15|97.35|100.29|97.49|97.54|94.74|0
1649138400000|2022-04-05 06:00:00|100.22|97.42|100.64|97.84|100.64|97.84|100.15|97.35|0
1649138700000|2022-04-05 06:05:00|100.57|97.77|100.36|97.56|100.71|97.91|100.36|97.56|0
1649139000000|2022-04-05 06:10:00|100.29|97.49|99.79|96.99|100.29|97.49|99.79|96.99|0
1649139300000|2022-04-05 06:15:00|99.72|96.92|99.51|96.71|99.76|96.96|99.44|96.64|0
1649139600000|2022-04-05 06:20:00|99.58|96.78|99.51|96.71|99.65|96.85|99.02|96.22|0
1649139900000|2022-04-05 06:25:00|99.44|96.64|99.58|96.78|99.65|96.85|99.3|96.5|0
1649140200000|2022-04-05 06:30:00|99.51|96.71|99.54|96.74|99.58|96.78|99.3|96.5|0
1649140500000|2022-04-05 06:35:00|99.58|96.78|99.5|96.7|99.58|96.78|99.43|96.63|0
1649140800000|2022-04-05 06:40:00|99.43|96.63|99.08|96.28|99.43|96.63|99.08|96.28|0
1649141100000|2022-04-05 06:45:00|99.15|96.35|100.09|97.29|100.09|97.29|98.59|95.79|0
1649141400000|2022-04-05 06:50:00|100.13|97.33|100.09|97.29|100.13|97.33|99.88|97.08|0
1649141700000|2022-04-05 06:55:00|100.23|97.43|100.02|97.22|100.23|97.43|99.67|96.87|0
1649142000000|2022-04-05 07:00:00|100.3|97.5|101.08|98.28|101.93|99.13|100.23|97.43|0
1649142300000|2022-04-05 07:05:00|100.91|98.51|100.48|98.08|100.95|98.55|99.89|97.49|0
1649142600000|2022-04-05 07:10:00|100.66|98.26|100.51|97.63|101.01|98.61|99.68|96.97|0
1649142900000|2022-04-05 07:15:00|100.48|97.6|101.15|98.27|101.18|98.3|100.06|97.18|0
1649143200000|2022-04-05 07:20:00|101.18|98.3|101.04|98.16|101.39|98.51|100.76|97.88|0
1649143500000|2022-04-05 07:25:00|101.07|98.19|101.24|98.36|102.47|99.59|100.76|97.88|0
1649143800000|2022-04-05 07:30:00|101.17|98.29|101.66|98.78|102.3|99.42|100.95|98.07|0
1649144100000|2022-04-05 07:35:00|101.8|98.92|102.41|99.53|103.6|100.72|101.8|98.92|0
1649144400000|2022-04-05 07:40:00|102.44|99.56|102.66|99.78|102.8|99.92|102.3|99.42|0
1649144700000|2022-04-05 07:45:00|102.62|99.74|102.94|100.06|103.01|100.13|102.19|99.31|0
1649145000000|2022-04-05 07:50:00|102.87|99.99|102.01|99.13|102.87|99.99|101.87|98.99|0
1649145300000|2022-04-05 07:55:00|102.15|99.27|102.15|99.27|102.69|99.81|102.01|99.13|0
1649145600000|2022-04-05 08:00:00|102.11|99.23|101.55|99.15|102.51|99.63|101.55|99.06|0
1649145900000|2022-04-05 08:05:00|101.63|99.23|101.77|99.37|101.91|99.51|101.48|99.08|0
1649146200000|2022-04-05 08:10:00|101.8|99.4|102.26|99.86|102.26|99.86|101.73|99.33|0
1649146500000|2022-04-05 08:15:00|102.19|99.79|101.83|99.43|102.41|100.01|101.76|99.36|0
1649146800000|2022-04-05 08:20:00|101.76|99.36|101.76|99.36|102.12|99.72|101.65|99.25|0
1649147100000|2022-04-05 08:25:00|101.83|99.43|100.98|98.58|101.9|99.5|100.91|98.51|0
1649147400000|2022-04-05 08:30:00|100.91|98.51|100.98|98.58|101.19|98.79|100.7|98.3|0
1649147700000|2022-04-05 08:35:00|100.94|98.54|101.19|98.79|101.33|98.93|100.91|98.51|0
1649148000000|2022-04-05 08:40:00|101.12|98.72|101.19|98.79|101.47|99.07|101.05|98.65|0
1649148300000|2022-04-05 08:45:00|101.12|98.72|100.04|97.64|101.22|98.82|100.04|97.64|0
1649148600000|2022-04-05 08:50:00|99.97|97.57|100.55|98.15|100.9|98.5|99.97|97.57|0
1649148900000|2022-04-05 08:55:00|100.51|98.11|100.26|97.86|100.69|98.29|100.05|97.65|0
1649149200000|2022-04-05 09:00:00|100.19|97.79|100.16|97.76|100.33|97.93|100.02|97.62|0
1649149500000|2022-04-05 09:05:00|100.19|97.79|100.33|97.93|100.47|98.07|100.19|97.79|0
1649149800000|2022-04-05 09:10:00|100.37|97.97|100.4|98|100.47|98.07|100.26|97.86|0
1649150100000|2022-04-05 09:15:00|100.36|97.96|100.19|97.79|100.47|98.07|100.12|97.72|0
1649150400000|2022-04-05 09:20:00|100.22|97.82|99.91|97.51|100.4|98|99.84|97.44|0
1649150700000|2022-04-05 09:25:00|99.87|97.47|99.48|97.08|99.91|97.51|99.2|96.8|0
1649151000000|2022-04-05 09:30:00|99.52|97.12|98.84|96.44|99.55|97.15|98.73|96.33|0
1649151300000|2022-04-05 09:35:00|98.87|96.47|98.07|95.67|99.05|96.65|98.07|95.67|0
1649151600000|2022-04-05 09:40:00|98.14|95.74|97.93|95.53|98.21|95.81|97.79|95.39|0
1649151900000|2022-04-05 09:45:00|97.86|95.46|97.3|94.9|97.86|95.46|97.23|94.83|0
1649152200000|2022-04-05 09:50:00|97.27|94.87|98.22|95.82|98.36|95.96|96.87|94.47|0
1649152500000|2022-04-05 09:55:00|98.15|95.75|98.01|95.61|98.29|95.89|97.8|95.4|0
1649152800000|2022-04-05 10:00:00|97.94|95.54|98.43|96.03|98.57|96.17|97.77|95.37|0
1649153100000|2022-04-05 10:05:00|98.36|95.96|97.39|94.99|98.56|96.16|97.18|94.78|0
1649153400000|2022-04-05 10:10:00|97.32|94.92|97.38|94.98|97.52|95.12|97.11|94.71|0
1649153700000|2022-04-05 10:15:00|97.32|94.92|97.87|95.47|97.87|95.47|97.32|94.92|0
1649154000000|2022-04-05 10:20:00|97.83|95.43|96.83|94.43|97.94|95.54|96.62|94.22|0
1649154300000|2022-04-05 10:25:00|96.97|94.57|97.1|94.7|97.17|94.77|96.73|94.33|0
1649154600000|2022-04-05 10:30:00|97.14|94.74|96.62|94.22|97.59|95.19|96.62|94.22|0
1649154900000|2022-04-05 10:35:00|96.76|94.36|96.69|94.29|96.9|94.5|96.42|94.02|0
1649155200000|2022-04-05 10:40:00|96.62|94.22|97.17|94.77|97.17|94.77|96.62|94.22|0
1649155500000|2022-04-05 10:45:00|97.1|94.7|97.24|94.84|97.31|94.91|96.82|94.42|0
1649155800000|2022-04-05 10:50:00|97.1|94.7|97.72|95.32|97.86|95.46|97.06|94.66|0
1649156100000|2022-04-05 10:55:00|97.65|95.25|97.79|95.39|97.89|95.49|97.51|95.11|0
1649156400000|2022-04-05 11:00:00|97.72|95.32|97.58|95.18|97.86|95.46|97.44|95.04|0
1649156700000|2022-04-05 11:05:00|97.65|95.25|97.09|94.69|97.72|95.32|97.03|94.63|0
1649157000000|2022-04-05 11:10:00|97.02|94.62|97.02|94.62|97.16|94.76|96.68|94.28|0
1649157300000|2022-04-05 11:15:00|96.95|94.55|97.3|94.9|97.3|94.9|96.95|94.55|0
1649157600000|2022-04-05 11:20:00|97.26|94.86|97.23|94.83|97.68|95.28|97.16|94.76|0
1649157900000|2022-04-05 11:25:00|97.26|94.86|97.71|95.31|97.78|95.38|97.23|94.83|0
1649158200000|2022-04-05 11:30:00|97.78|95.38|98.35|95.95|99.13|96.73|97.64|95.24|0
1649158500000|2022-04-05 11:35:00|98.31|95.91|98.77|96.37|98.77|96.37|98.21|95.81|0
1649158800000|2022-04-05 11:40:00|98.84|96.44|99.25|96.85|99.32|96.92|98.77|96.37|0
1649159100000|2022-04-05 11:45:00|99.18|96.78|99.25|96.85|99.32|96.92|99.11|96.71|0
1649159400000|2022-04-05 11:50:00|99.18|96.78|98.97|96.57|99.25|96.85|98.83|96.43|0
1649159700000|2022-04-05 11:55:00|99|96.6|99.04|96.64|99.04|96.64|98.9|96.5|0
1649160000000|2022-04-05 12:00:00|99.11|96.71|99.67|97.27|99.67|97.27|98.76|96.36|0
1649160300000|2022-04-05 12:05:00|99.6|97.2|98.97|96.57|99.6|97.2|98.83|96.43|0
1649160600000|2022-04-05 12:10:00|98.9|96.5|98.83|96.43|99.17|96.77|98.76|96.36|0
1649160900000|2022-04-05 12:15:00|98.76|96.36|98.55|96.15|98.76|96.36|98.27|95.87|0
1649161200000|2022-04-05 12:20:00|98.48|96.08|97.85|95.45|98.72|96.32|97.85|95.45|0
1649161500000|2022-04-05 12:25:00|97.71|95.31|97.99|95.59|98.2|95.8|97.71|95.31|0
1649161800000|2022-04-05 12:30:00|98.06|95.66|98.4|96|98.47|96.07|98.06|95.66|0
1649162100000|2022-04-05 12:35:00|98.47|96.07|98.4|96|98.68|96.28|98.06|95.66|0
1649162400000|2022-04-05 12:40:00|98.47|96.07|98.33|95.93|98.68|96.28|98.26|95.86|0
1649162700000|2022-04-05 12:45:00|98.4|96|98.19|95.79|98.54|96.14|98.19|95.79|0
1649163000000|2022-04-05 12:50:00|98.26|95.86|98.05|95.65|98.47|96.07|97.77|95.37|0
1649163300000|2022-04-05 12:55:00|97.98|95.58|97.36|94.96|98.12|95.72|97.08|94.68|0
1649163600000|2022-04-05 13:00:00|97.29|94.89|98.19|95.79|98.33|95.93|97.29|94.89|0
1649163900000|2022-04-05 13:05:00|98.26|95.86|98.05|95.65|98.26|95.86|97.49|95.09|0
1649164200000|2022-04-05 13:10:00|98.12|95.72|98.18|95.78|98.25|95.85|97.84|95.44|0
1649164500000|2022-04-05 13:15:00|98.25|95.85|98.32|95.92|98.74|96.34|98.25|95.85|0
1649164800000|2022-04-05 13:20:00|98.39|95.99|98.14|95.74|98.6|96.2|97.77|95.37|0
1649165100000|2022-04-05 13:25:00|98.04|95.64|96.87|94.47|98.25|95.85|96.73|94.33|0
1649165400000|2022-04-05 13:30:00|96.8|94.4|100.85|98.45|100.99|98.59|96.8|94.4|0
1649165700000|2022-04-05 13:35:00|101.35|98.95|102.2|99.8|102.27|99.87|100.92|98.52|0
1649166000000|2022-04-05 13:40:00|102.12|99.72|101.98|99.58|102.91|100.51|101.84|99.44|0
1649166300000|2022-04-05 13:45:00|101.84|99.44|101.59|99.19|102.84|100.44|101.34|98.94|0
1649166600000|2022-04-05 13:50:00|101.69|99.29|101.27|98.87|101.77|99.37|100.42|98.02|0
1649166900000|2022-04-05 13:55:00|101.2|98.8|102.19|99.79|102.19|99.79|101.13|98.73|0
1649167200000|2022-04-05 14:00:00|102.22|99.82|103.33|100.93|104.7|102.3|101.76|99.36|0
1649167500000|2022-04-05 14:05:00|103.19|100.79|96.71|93.83|103.19|100.79|95.92|93.52|0
1649167800000|2022-04-05 14:10:00|96.57|93.69|98.19|95.31|99.74|96.86|96.37|93.49|0
1649168100000|2022-04-05 14:15:00|97.77|94.89|96|93.12|97.77|94.89|95.66|92.78|0
1649168400000|2022-04-05 14:20:00|96.07|93.19|93.87|90.99|96.54|93.66|93.67|90.79|0
1649168700000|2022-04-05 14:25:00|93.94|91.06|94.41|91.53|94.61|91.73|93.4|90.52|0
1649169000000|2022-04-05 14:30:00|94.61|91.73|93.73|90.85|95.15|92.27|93.6|90.72|0
1649169300000|2022-04-05 14:35:00|93.8|90.92|93.06|90.18|94.95|92.07|92.87|89.99|0
1649169600000|2022-04-05 14:40:00|92.93|90.05|93.73|90.85|93.93|91.05|92.93|90.05|0
1649169900000|2022-04-05 14:45:00|93.6|90.72|95.48|92.6|95.62|92.74|93.4|90.52|0
1649170200000|2022-04-05 14:50:00|95.55|92.67|97.05|94.17|97.4|94.52|95.28|92.4|0
1649170500000|2022-04-05 14:55:00|96.99|94.11|97.38|94.5|98.29|95.41|96.1|93.22|0
1649170800000|2022-04-05 15:00:00|97.45|94.57|97.03|94.15|97.86|94.98|96.42|93.54|0
1649171100000|2022-04-05 15:05:00|97.1|94.22|96.49|93.61|97.65|94.77|96.14|93.26|0
1649171400000|2022-04-05 15:10:00|96.55|93.67|96.76|93.88|96.96|94.08|95.47|92.59|0
1649171700000|2022-04-05 15:15:00|96.72|93.84|95.4|92.52|96.76|93.88|95.06|92.18|0
1649172000000|2022-04-05 15:20:00|95.46|92.58|96|93.12|97.3|94.42|94.71|91.83|0
1649172300000|2022-04-05 15:25:00|95.97|93.09|96.61|93.73|96.61|93.73|95.66|92.78|0
1649172600000|2022-04-05 15:30:00|96.48|93.6|97.57|94.69|97.64|94.76|96.14|93.26|0
1649172900000|2022-04-05 15:35:00|97.5|94.62|94.85|91.97|97.64|94.76|94.51|91.63|0
1649173200000|2022-04-05 15:40:00|94.98|92.1|95.49|93.09|95.76|93.36|94.72|91.84|0
1649173500000|2022-04-05 15:45:00|95.42|93.02|94.61|92.21|95.55|93.15|94.41|92.01|0
1649173800000|2022-04-05 15:50:00|94.67|92.27|94.27|91.87|95.42|93.02|93.67|91.27|0
1649174100000|2022-04-05 15:55:00|94.34|91.94|93.47|91.07|94.4|92|93.4|91|0
1649174400000|2022-04-05 16:00:00|93.4|91|93.53|91.13|94.07|91.67|92.6|90.2|0
1649174700000|2022-04-05 16:05:00|93.6|91.2|93.96|91.56|94.47|92.07|93.53|91.13|0
1649175000000|2022-04-05 16:10:00|94.06|91.66|93.86|91.46|94.33|91.93|93.56|91.16|0
1649175300000|2022-04-05 16:15:00|93.93|91.53|92.27|89.87|93.93|91.53|92.27|89.87|0
1649175600000|2022-04-05 16:20:00|92.3|89.9|92.13|89.73|92.73|90.33|91.54|89.14|0
1649175900000|2022-04-05 16:25:00|91.87|89.47|91.47|89.07|92.13|89.73|91.34|88.94|0
1649176200000|2022-04-05 16:30:00|91.41|89.01|91.73|89.33|91.93|89.53|90.1|87.7|0
1649176500000|2022-04-05 16:35:00|91.67|89.27|93.18|90.78|93.31|90.91|89.9|87.5|0
1649176800000|2022-04-05 16:40:00|92.85|90.45|92.32|89.92|93.18|90.78|92.18|89.78|0
1649177100000|2022-04-05 16:45:00|92.45|90.05|93.38|90.98|93.38|90.98|92.12|89.72|0
1649177400000|2022-04-05 16:50:00|93.37|90.97|93.97|91.57|94.04|91.64|93.11|90.71|0
1649177700000|2022-04-05 16:55:00|94.04|91.64|94.17|91.77|94.44|92.04|93.51|91.11|0
1649178000000|2022-04-05 17:00:00|94.11|91.71|92.98|90.58|94.17|91.77|92.59|90.19|0
1649178300000|2022-04-05 17:05:00|92.82|90.42|94.93|92.53|94.93|92.53|92.59|90.19|0
1649178600000|2022-04-05 17:10:00|95.13|92.73|94.99|92.59|95.13|92.73|94.66|92.26|0
1649178900000|2022-04-05 17:15:00|94.93|92.53|95.74|93.34|95.81|93.41|94.72|92.32|0
1649179200000|2022-04-05 17:20:00|95.67|93.27|94.47|92.07|97.41|95.01|94.47|92.07|0
1649179500000|2022-04-05 17:25:00|94.53|92.13|93.93|91.53|94.73|92.33|93.66|91.26|0
1649179800000|2022-04-05 17:30:00|93.99|91.59|92.92|90.52|93.99|91.59|92.72|90.32|0
1649180100000|2022-04-05 17:35:00|92.99|90.59|92.52|90.12|92.99|90.59|92.45|90.05|0
1649180400000|2022-04-05 17:40:00|92.45|90.05|91.26|88.86|92.45|90.05|91.26|88.86|0
1649180700000|2022-04-05 17:45:00|91.33|88.93|90.61|88.21|91.46|89.06|90.34|87.94|0
1649181000000|2022-04-05 17:50:00|90.47|88.07|91.19|88.79|91.52|89.12|89.63|87.23|0
1649181300000|2022-04-05 17:55:00|91.25|88.85|92.11|89.71|92.24|89.84|90.99|88.59|0
1649181600000|2022-04-05 18:00:00|92.04|89.64|91.38|88.98|92.44|90.04|91.19|88.79|0
1649181900000|2022-04-05 18:05:00|91.45|89.05|91.25|88.85|91.84|89.44|91.05|88.65|0
1649182200000|2022-04-05 18:10:00|91.32|88.92|92.23|89.83|92.56|90.16|89.49|87.09|0
1649182500000|2022-04-05 18:15:00|92.16|89.76|93.42|91.02|93.42|91.02|91.83|89.43|0
1649182800000|2022-04-05 18:20:00|93.48|91.08|93.22|90.82|93.88|91.48|92.82|90.42|0
1649183100000|2022-04-05 18:25:00|93.28|90.88|92.42|90.02|93.62|91.22|92.29|89.89|0
1649183400000|2022-04-05 18:30:00|92.49|90.09|92.02|89.62|92.55|90.15|91.89|89.49|0
1649183700000|2022-04-05 18:35:00|92.09|89.69|91.56|89.16|92.88|90.48|91.37|88.97|0
1649184000000|2022-04-05 18:40:00|91.63|89.23|92.81|90.41|92.95|90.55|91.3|88.9|0
1649184300000|2022-04-05 18:45:00|92.68|90.28|92.41|90.01|93.14|90.74|91.76|89.36|0
1649184600000|2022-04-05 18:50:00|92.48|90.08|92.41|90.01|93.01|90.61|92.15|89.75|0
1649184900000|2022-04-05 18:55:00|92.55|90.15|91.36|88.96|93.07|90.67|91.03|88.63|0
1649185200000|2022-04-05 19:00:00|91.39|88.99|90.25|87.85|91.95|89.55|90.25|87.85|0
1649185500000|2022-04-05 19:05:00|90.38|87.98|89.67|87.27|90.45|88.05|89.28|86.88|0
1649185800000|2022-04-05 19:10:00|89.73|87.33|88.51|86.11|89.8|87.4|88.19|85.79|0
1649186100000|2022-04-05 19:15:00|88.44|86.04|88.12|85.72|88.96|86.56|87.93|85.53|0
1649186400000|2022-04-05 19:20:00|87.99|85.59|89.66|87.26|89.66|87.26|87.68|85.28|0
1649186700000|2022-04-05 19:25:00|89.6|87.2|88.44|86.04|89.6|87.2|88.31|85.91|0
1649187000000|2022-04-05 19:30:00|88.38|85.98|86.85|84.45|88.38|85.98|86.79|84.39|0
1649187300000|2022-04-05 19:35:00|86.79|84.39|86.72|84.32|87.35|84.95|86.22|83.82|0
1649187600000|2022-04-05 19:40:00|86.78|84.38|86.91|84.51|87.23|84.83|86.15|83.75|0
1649187900000|2022-04-05 19:45:00|87.1|84.7|85.5|83.1|87.1|84.7|82.78|80.38|0
1649188200000|2022-04-05 19:50:00|85.19|82.79|87.77|85.37|88.79|86.39|85.19|82.79|0
1649188500000|2022-04-05 19:55:00|88.09|85.69|87.39|84.99|88.47|86.07|85.75|83.35|0
1649188800000|2022-04-05 20:00:00|87.52|85.12|87.77|85.37|87.83|85.43|87.39|84.99|0
1649189100000|2022-04-05 20:05:00|87.83|85.43|87.83|85.43|88.02|85.62|87.7|85.3|0
1649189400000|2022-04-05 20:10:00|87.77|85.37|87.45|85.05|87.89|85.49|87.45|85.05|0
1649189700000|2022-04-05 20:15:00|87.65|84.85|88.16|85.36|88.16|85.36|87.65|84.85|0
1649190000000|2022-04-05 20:20:00|87.96|85.16|87.77|84.97|88.03|85.23|87.77|84.97|0
1649190300000|2022-04-05 20:25:00|87.84|85.04|87.77|84.97|87.84|85.04|87.71|84.91|0
1649190600000|2022-04-05 20:30:00|87.83|85.03|88.02|85.22|88.09|85.29|87.83|85.03|0
1649190900000|2022-04-05 20:35:00|88.09|85.29|88.09|85.29|88.09|85.29|87.99|85.19|0
1649191200000|2022-04-05 20:40:00|88.15|85.35|88.09|85.29|88.18|85.38|88.09|85.29|0
1649191500000|2022-04-05 20:45:00|88.15|85.35|88.34|85.54|88.4|85.6|88.15|85.35|0
1649191800000|2022-04-05 20:50:00|88.4|85.6|88.59|85.79|88.59|85.79|88.28|85.48|0
1649192100000|2022-04-05 20:55:00|88.53|85.73|88.7|85.9|88.75|85.95|88.53|85.73|0
1649192400000|2022-04-05 21:00:00|88.72|85.92|88.74|85.94|88.84|86.04|88.71|85.91|0
1649192700000|2022-04-05 21:05:00|88.7|85.9|88.67|85.87|88.71|85.91|88.66|85.86|0
1649193000000|2022-04-05 21:10:00|88.66|85.86|88.75|85.95|88.79|85.99|88.66|85.86|0
1649193300000|2022-04-05 21:15:00|88.76|85.96|88.81|86.01|88.83|86.03|88.7|85.9|0
1649193600000|2022-04-05 21:20:00|88.8|86|88.85|86.05|88.88|86.08|88.71|85.91|0
1649193900000|2022-04-05 21:25:00|88.87|86.07|88.92|86.12|88.97|86.17|88.76|85.96|0
1649194200000|2022-04-05 21:30:00|88.93|86.13|88.81|86.01|88.94|86.14|88.71|85.91|0
1649194500000|2022-04-05 21:35:00|89.06|86.26|88.97|86.17|89.06|86.26|88.96|86.16|0
1649194800000|2022-04-05 21:40:00|88.98|86.18|88.96|86.16|88.99|86.19|88.96|86.16|0
1649195100000|2022-04-05 21:45:00|88.95|86.15|88.87|86.07|88.95|86.15|88.86|86.06|0
1649195400000|2022-04-05 21:50:00|88.85|86.05|88.84|86.04|88.85|86.05|88.84|86.04|0
1649195700000|2022-04-05 21:55:00|88.85|86.05|88.84|86.04|88.89|86.09|88.84|86.04|0
1649196000000|2022-04-05 22:00:00|88.61|85.81|88.32|85.52|88.74|85.94|88.32|85.52|0
1649196300000|2022-04-05 22:05:00|88.38|85.58|88.13|85.33|88.38|85.58|88.06|85.26|0
1649196600000|2022-04-05 22:10:00|88.19|85.39|87.93|85.13|88.19|85.39|87.93|85.13|0
1649196900000|2022-04-05 22:15:00|88|85.2|88|85.2|88.03|85.23|87.87|85.07|0
1649197200000|2022-04-05 22:20:00|87.93|85.13|87.61|84.81|87.93|85.13|87.61|84.81|0
1649197500000|2022-04-05 22:25:00|87.55|84.75|87.55|84.75|87.61|84.81|87.42|84.62|0
1649197800000|2022-04-05 22:30:00|87.68|84.88|87.99|85.19|88.06|85.26|87.68|84.88|0
1649198100000|2022-04-05 22:35:00|88.06|85.26|87.86|85.06|88.12|85.32|87.77|84.97|0
1649198400000|2022-04-05 22:40:00|87.93|85.13|88.12|85.32|88.25|85.45|87.93|85.13|0
1649198700000|2022-04-05 22:45:00|88.18|85.38|88.18|85.38|88.25|85.45|88.12|85.32|0
1649199000000|2022-04-05 22:50:00|88.24|85.44|88.31|85.51|88.37|85.57|88.18|85.38|0
1649199300000|2022-04-05 22:55:00|88.24|85.44|88.24|85.44|88.31|85.51|88.24|85.44|0
1649199600000|2022-04-05 23:00:00|88.31|85.51|88.24|85.44|88.34|85.54|88.18|85.38|0
1649199900000|2022-04-05 23:05:00|88.18|85.38|87.92|85.12|88.18|85.38|87.92|85.12|0
1649200200000|2022-04-05 23:10:00|87.98|85.18|87.79|84.99|87.98|85.18|87.79|84.99|0
1649200500000|2022-04-05 23:15:00|87.73|84.93|87.92|85.12|87.92|85.12|87.73|84.93|0
1649200800000|2022-04-05 23:20:00|87.98|85.18|87.85|85.05|87.98|85.18|87.85|85.05|0
1649201100000|2022-04-05 23:25:00|87.79|84.99|87.72|84.92|87.85|85.05|87.66|84.86|0
1649201400000|2022-04-05 23:30:00|87.79|84.99|87.91|85.11|87.91|85.11|87.79|84.99|0
1649201700000|2022-04-05 23:35:00|87.98|85.18|87.91|85.11|87.98|85.18|87.85|85.05|0
1649202000000|2022-04-05 23:40:00|87.98|85.18|88.49|85.69|88.52|85.72|87.98|85.18|0
1649202300000|2022-04-05 23:45:00|88.42|85.62|88.1|85.3|88.49|85.69|88.1|85.3|0
1649202600000|2022-04-05 23:50:00|88.16|85.36|88.16|85.36|88.29|85.49|88.1|85.3|0
1649202900000|2022-04-05 23:55:00|88.1|85.3|87.84|85.04|88.1|85.3|87.65|84.85|0
1649203200000|2022-04-06 00:00:00|87.78|84.98|87.33|84.53|87.78|84.98|87.21|84.41|0
1649203500000|2022-04-06 00:05:00|87.27|84.47|88.1|85.3|88.22|85.42|87.14|84.34|0
1649203800000|2022-04-06 00:10:00|88.16|85.36|88.29|85.49|88.48|85.68|88.16|85.36|0
1649204100000|2022-04-06 00:15:00|88.25|85.45|88.03|85.23|88.44|85.64|87.9|85.1|0
1649204400000|2022-04-06 00:20:00|88.09|85.29|87.84|85.04|88.09|85.29|87.77|84.97|0
1649204700000|2022-04-06 00:25:00|87.77|84.97|87.26|84.46|87.96|85.16|87.2|84.4|0
1649205000000|2022-04-06 00:30:00|87.2|84.4|86.76|83.96|87.2|84.4|86.76|83.96|0
1649205300000|2022-04-06 00:35:00|86.69|83.89|86.88|84.08|86.88|84.08|86.44|83.64|0
1649205600000|2022-04-06 00:40:00|86.94|84.14|86.47|83.67|87.01|84.21|86.38|83.58|0
1649205900000|2022-04-06 00:45:00|86.44|83.64|86.06|83.26|86.44|83.64|85.81|83.01|0
1649206200000|2022-04-06 00:50:00|86.03|83.23|85.81|83.01|86.06|83.26|85.81|83.01|0
1649206500000|2022-04-06 00:55:00|85.87|83.07|85.18|82.38|85.93|83.13|85.18|82.38|0
1649206800000|2022-04-06 01:00:00|85.15|82.35|85.24|82.44|85.24|82.44|84.75|81.95|0
1649207100000|2022-04-06 01:05:00|85.27|82.47|85.68|82.88|85.74|82.94|85.12|82.32|0
1649207400000|2022-04-06 01:10:00|85.74|82.94|85.68|82.88|85.74|82.94|85.43|82.63|0
1649207700000|2022-04-06 01:15:00|85.74|82.94|86.62|83.82|86.68|83.88|85.68|82.88|0
1649208000000|2022-04-06 01:20:00|86.68|83.88|86.55|83.75|86.68|83.88|86.37|83.57|0
1649208300000|2022-04-06 01:25:00|86.62|83.82|86.49|83.69|86.8|84|86.49|83.69|0
1649208600000|2022-04-06 01:30:00|86.43|83.63|86.24|83.44|86.49|83.69|85.99|83.19|0
1649208900000|2022-04-06 01:35:00|86.3|83.5|85.92|83.12|86.42|83.62|85.83|83.03|0
1649209200000|2022-04-06 01:40:00|85.86|83.06|86.05|83.25|86.05|83.25|85.61|82.81|0
1649209500000|2022-04-06 01:45:00|86.01|83.21|85.73|82.93|86.01|83.21|85.17|82.37|0
1649209800000|2022-04-06 01:50:00|85.61|82.81|85.29|82.49|85.92|83.12|85.29|82.49|0
1649210100000|2022-04-06 01:55:00|85.35|82.55|85.1|82.3|85.42|82.62|84.85|82.05|0
1649210400000|2022-04-06 02:00:00|84.98|82.18|85.1|82.3|85.35|82.55|84.98|82.18|0
1649210700000|2022-04-06 02:05:00|85.16|82.36|85.6|82.8|85.66|82.86|85.1|82.3|0
1649211000000|2022-04-06 02:10:00|85.66|82.86|85.35|82.55|85.69|82.89|85.29|82.49|0
1649211300000|2022-04-06 02:15:00|85.32|82.52|85.16|82.36|85.38|82.58|85.1|82.3|0
1649211600000|2022-04-06 02:20:00|85.1|82.3|85.47|82.67|85.53|82.73|85.1|82.3|0
1649211900000|2022-04-06 02:25:00|85.53|82.73|85.66|82.86|85.78|82.98|85.47|82.67|0
1649212200000|2022-04-06 02:30:00|85.59|82.79|85.91|83.11|86.03|83.23|85.41|82.61|0
1649212500000|2022-04-06 02:35:00|85.97|83.17|86.16|83.36|86.16|83.36|85.87|83.07|0
1649212800000|2022-04-06 02:40:00|86.09|83.29|85.97|83.17|86.16|83.36|85.84|83.04|0
1649213100000|2022-04-06 02:45:00|86.03|83.23|85.84|83.04|86.03|83.23|85.78|82.98|0
1649213400000|2022-04-06 02:50:00|85.87|83.07|86.03|83.23|86.03|83.23|85.78|82.98|0
1649213700000|2022-04-06 02:55:00|86.09|83.29|86.03|83.23|86.09|83.29|85.9|83.1|0
1649214000000|2022-04-06 03:00:00|85.96|83.16|86.09|83.29|86.34|83.54|85.96|83.16|0
1649214300000|2022-04-06 03:05:00|86.15|83.35|86.27|83.47|86.27|83.47|86.02|83.22|0
1649214600000|2022-04-06 03:10:00|86.34|83.54|86.15|83.35|86.46|83.66|86.02|83.22|0
1649214900000|2022-04-06 03:15:00|86.08|83.28|86.15|83.35|86.21|83.41|86.02|83.22|0
1649215200000|2022-04-06 03:20:00|86.11|83.31|85.83|83.03|86.11|83.31|85.83|83.03|0
1649215500000|2022-04-06 03:25:00|85.77|82.97|85.95|83.15|86.02|83.22|85.77|82.97|0
1649215800000|2022-04-06 03:30:00|85.89|83.09|85.89|83.09|86.02|83.22|85.77|82.97|0
1649216100000|2022-04-06 03:35:00|85.95|83.15|85.7|82.9|85.95|83.15|85.51|82.71|0
1649216400000|2022-04-06 03:40:00|85.64|82.84|85.36|82.56|85.7|82.9|85.33|82.53|0
1649216700000|2022-04-06 03:45:00|85.33|82.53|85.26|82.46|85.33|82.53|85.14|82.34|0
1649217000000|2022-04-06 03:50:00|85.32|82.52|85.57|82.77|85.64|82.84|85.26|82.46|0
1649217300000|2022-04-06 03:55:00|85.51|82.71|85.63|82.83|85.63|82.83|85.32|82.52|0
1649217600000|2022-04-06 04:00:00|85.7|82.9|85.82|83.02|85.88|83.08|85.7|82.9|0
1649217900000|2022-04-06 04:05:00|85.85|83.05|86.01|83.21|86.13|83.33|85.82|83.02|0
1649218200000|2022-04-06 04:10:00|86.07|83.27|86.13|83.33|86.26|83.46|86.07|83.27|0
1649218500000|2022-04-06 04:15:00|86.19|83.39|86.57|83.77|86.7|83.9|86.19|83.39|0
1649218800000|2022-04-06 04:20:00|86.63|83.83|86.51|83.71|86.63|83.83|86.51|83.71|0
1649219100000|2022-04-06 04:25:00|86.57|83.77|86.32|83.52|86.63|83.83|86.32|83.52|0
1649219400000|2022-04-06 04:30:00|86.28|83.48|86.13|83.33|86.38|83.58|86.06|83.26|0
1649219700000|2022-04-06 04:35:00|86.06|83.26|85.87|83.07|86.06|83.26|85.87|83.07|0
1649220000000|2022-04-06 04:40:00|85.94|83.14|86.12|83.32|86.19|83.39|85.94|83.14|0
1649220300000|2022-04-06 04:45:00|86.06|83.26|86.31|83.51|86.44|83.64|86.06|83.26|0
1649220600000|2022-04-06 04:50:00|86.34|83.54|86.12|83.32|86.37|83.57|86.09|83.29|0
1649220900000|2022-04-06 04:55:00|86.18|83.38|86.12|83.32|86.31|83.51|86.09|83.29|0
1649221200000|2022-04-06 05:00:00|86.18|83.38|86.56|83.76|86.56|83.76|86.12|83.32|0
1649221500000|2022-04-06 05:05:00|86.5|83.7|87.13|84.33|87.25|84.45|86.31|83.51|0
1649221800000|2022-04-06 05:10:00|87.19|84.39|86.87|84.07|87.19|84.39|86.81|84.01|0
1649222100000|2022-04-06 05:15:00|86.93|84.13|87.44|84.64|87.57|84.77|86.93|84.13|0
1649222400000|2022-04-06 05:20:00|87.38|84.58|87.57|84.77|87.63|84.83|87.31|84.51|0
1649222700000|2022-04-06 05:25:00|87.63|84.83|87.88|85.08|87.88|85.08|87.44|84.64|0
1649223000000|2022-04-06 05:30:00|87.82|85.02|87.82|85.02|87.95|85.15|87.69|84.89|0
1649223300000|2022-04-06 05:35:00|87.88|85.08|87.82|85.02|88.07|85.27|87.82|85.02|0
1649223600000|2022-04-06 05:40:00|87.75|84.95|87.56|84.76|87.94|85.14|87.5|84.7|0
1649223900000|2022-04-06 05:45:00|87.5|84.7|87.37|84.57|87.69|84.89|87.31|84.51|0
1649224200000|2022-04-06 05:50:00|87.43|84.63|87.3|84.5|87.5|84.7|87.18|84.38|0
1649224500000|2022-04-06 05:55:00|87.24|84.44|86.92|84.12|87.24|84.44|86.8|84|0
1649224800000|2022-04-06 06:00:00|86.8|84|87.24|84.44|87.37|84.57|86.8|84|0
1649225100000|2022-04-06 06:05:00|87.11|84.31|87.17|84.37|87.24|84.44|86.79|83.99|0
1649225400000|2022-04-06 06:10:00|87.24|84.44|87.43|84.63|87.62|84.82|87.17|84.37|0
1649225700000|2022-04-06 06:15:00|87.36|84.56|87.39|84.59|87.71|84.91|87.11|84.31|0
1649226000000|2022-04-06 06:20:00|87.36|84.56|87.23|84.43|87.55|84.75|87.04|84.24|0
1649226300000|2022-04-06 06:25:00|87.3|84.5|87.61|84.81|87.93|85.13|87.3|84.5|0
1649226600000|2022-04-06 06:30:00|87.68|84.88|88.06|85.26|88.06|85.26|87.55|84.75|0
1649226900000|2022-04-06 06:35:00|88.12|85.32|88.76|85.96|88.86|86.06|88.02|85.22|0
1649227200000|2022-04-06 06:40:00|88.82|86.02|88.89|86.09|89.02|86.22|88.76|85.96|0
1649227500000|2022-04-06 06:45:00|88.95|86.15|88.63|85.83|89.02|86.22|88.63|85.83|0
1649227800000|2022-04-06 06:50:00|88.69|85.89|87.86|85.06|88.69|85.89|87.86|85.06|0
1649228100000|2022-04-06 06:55:00|87.92|85.12|88.18|85.38|88.37|85.57|87.86|85.06|0
1649228400000|2022-04-06 07:00:00|88.43|85.63|87.48|84.68|88.56|85.76|87.48|84.68|0
1649228700000|2022-04-06 07:05:00|87.34|84.94|87.94|85.54|87.98|85.58|87.02|84.62|0
1649229000000|2022-04-06 07:10:00|87.98|85.58|88.1|85.7|88.68|86.28|87.4|85|0
1649229300000|2022-04-06 07:15:00|88.04|85.64|87.91|85.51|88.29|85.89|87.62|85.22|0
1649229600000|2022-04-06 07:20:00|87.85|85.45|87.3|84.9|87.91|85.51|87.27|84.87|0
1649229900000|2022-04-06 07:25:00|87.27|84.87|87.33|84.93|87.72|85.32|87.14|84.74|0
1649230200000|2022-04-06 07:30:00|87.27|84.87|84.57|82.17|87.46|85.06|84.57|82.17|0
1649230500000|2022-04-06 07:35:00|84.63|82.23|83.64|81.24|84.82|82.42|83.52|81.12|0
1649230800000|2022-04-06 07:40:00|83.7|81.3|83.64|81.24|84.32|81.92|83.27|80.87|0
1649231100000|2022-04-06 07:45:00|83.33|80.93|83.02|80.62|83.33|80.93|82.78|80.38|0
1649231400000|2022-04-06 07:50:00|82.99|80.59|82.61|80.21|84.29|81.89|81.64|79.24|0
1649231700000|2022-04-06 07:55:00|82.67|80.27|83.3|80.9|83.92|81.52|82.61|80.21|0
1649232000000|2022-04-06 08:00:00|83.24|80.84|83.85|81.45|83.97|81.57|82.93|80.53|0
1649232300000|2022-04-06 08:05:00|83.88|81.48|84.16|81.76|84.41|82.01|83.73|81.33|0
1649232600000|2022-04-06 08:10:00|84.1|81.7|83.82|81.42|84.22|81.82|83.54|81.14|0
1649232900000|2022-04-06 08:15:00|83.85|81.45|83.11|80.71|84.28|81.88|82.81|80.41|0
1649233200000|2022-04-06 08:20:00|83.05|80.65|82.56|80.16|83.11|80.71|82.32|79.92|0
1649233500000|2022-04-06 08:25:00|82.5|80.1|81.87|79.47|83.11|80.71|81.87|79.47|0
1649233800000|2022-04-06 08:30:00|81.96|79.56|81.44|79.04|82.11|79.71|81.17|78.77|0
1649234100000|2022-04-06 08:35:00|81.5|79.1|81.62|79.22|81.93|79.53|81.02|78.62|0
1649234400000|2022-04-06 08:40:00|81.68|79.28|81.08|78.68|81.68|79.28|81.08|78.68|0
1649234700000|2022-04-06 08:45:00|81.14|78.74|82.13|79.73|82.41|80.01|81.05|78.65|0
1649235000000|2022-04-06 08:50:00|82.17|79.77|82.71|80.31|82.84|80.44|82.13|79.73|0
1649235300000|2022-04-06 08:55:00|82.68|80.28|82.71|80.31|82.83|80.43|82.41|80.01|0
1649235600000|2022-04-06 09:00:00|82.77|80.37|82.59|80.19|83.2|80.8|82.53|80.13|0
1649235900000|2022-04-06 09:05:00|82.65|80.25|82.22|79.82|82.65|80.25|82.1|79.7|0
1649236200000|2022-04-06 09:10:00|82.19|79.79|81.61|79.21|82.46|80.06|81.55|79.15|0
1649236500000|2022-04-06 09:15:00|81.55|79.15|81.61|79.21|81.98|79.58|81.04|78.64|0
1649236800000|2022-04-06 09:20:00|81.73|79.33|81.61|79.21|81.73|79.33|81.25|78.85|0
1649237100000|2022-04-06 09:25:00|81.67|79.27|81.13|78.73|81.79|79.39|81.13|78.73|0
1649237400000|2022-04-06 09:30:00|81.19|78.79|81.18|78.78|81.55|79.15|81.12|78.72|0
1649237700000|2022-04-06 09:35:00|81.24|78.84|80.7|78.3|81.24|78.84|80.58|78.18|0
1649238000000|2022-04-06 09:40:00|80.76|78.36|80.4|78|80.94|78.54|79.86|77.46|0
1649238300000|2022-04-06 09:45:00|80.16|77.76|79.62|77.22|80.34|77.94|79.62|77.22|0
1649238600000|2022-04-06 09:50:00|79.45|77.05|80.13|77.73|81.37|78.97|79.03|76.63|0
1649238900000|2022-04-06 09:55:00|80.16|77.76|81.45|79.05|81.57|79.17|80.16|77.76|0
1649239200000|2022-04-06 10:00:00|81.42|79.02|81.39|78.99|81.57|79.17|81.09|78.69|0
1649239500000|2022-04-06 10:05:00|81.45|79.05|81.27|78.87|81.51|79.11|81.27|78.87|0
1649239800000|2022-04-06 10:10:00|81.24|78.84|80.37|77.97|81.39|78.99|80.37|77.97|0
1649240100000|2022-04-06 10:15:00|80.25|77.85|79.89|77.49|80.55|78.15|79.5|77.1|0
1649240400000|2022-04-06 10:20:00|79.95|77.55|80.14|77.74|80.2|77.8|77.63|75.23|0
1649240700000|2022-04-06 10:25:00|80.08|77.68|80.38|77.98|80.44|78.04|79.9|77.5|0
1649241000000|2022-04-06 10:30:00|80.32|77.92|79.84|77.44|80.32|77.92|79.54|77.14|0
1649241300000|2022-04-06 10:35:00|79.9|77.5|79.54|77.14|79.96|77.56|79.36|76.96|0
1649241600000|2022-04-06 10:40:00|79.48|77.08|79.66|77.26|79.84|77.44|79.24|76.84|0
1649241900000|2022-04-06 10:45:00|79.6|77.2|79.36|76.96|79.72|77.32|79.36|76.96|0
1649242200000|2022-04-06 10:50:00|79.33|76.93|79.24|76.84|79.42|77.02|78.89|76.49|0
1649242500000|2022-04-06 10:55:00|79.18|76.78|79.18|76.78|79.42|77.02|78.94|76.54|0
1649242800000|2022-04-06 11:00:00|79.24|76.84|79.47|77.07|79.59|77.19|79.24|76.84|0
1649243100000|2022-04-06 11:05:00|79.3|76.9|78.65|76.25|79.42|77.02|78.65|76.25|0
1649243400000|2022-04-06 11:10:00|78.71|76.31|78|75.6|78.82|76.42|77.77|75.37|0
1649243700000|2022-04-06 11:15:00|77.94|75.54|78.35|75.95|78.53|76.13|77.71|75.31|0
1649244000000|2022-04-06 11:20:00|78.29|75.89|77.59|75.19|78.41|76.01|77.59|75.19|0
1649244300000|2022-04-06 11:25:00|77.53|75.13|77.59|75.19|77.76|75.36|77.47|75.07|0
1649244600000|2022-04-06 11:30:00|77.53|75.13|77.82|75.42|77.82|75.42|77.06|74.66|0
1649244900000|2022-04-06 11:35:00|77.76|75.36|77.7|75.3|78.05|75.65|77.53|75.13|0
1649245200000|2022-04-06 11:40:00|77.76|75.36|77.18|74.78|77.76|75.36|77.06|74.66|0
1649245500000|2022-04-06 11:45:00|77.15|74.75|77.35|74.95|77.76|75.36|77.06|74.66|0
1649245800000|2022-04-06 11:50:00|77.12|74.72|76.88|74.48|77.12|74.72|76.65|74.25|0
1649246100000|2022-04-06 11:55:00|76.91|74.51|77.11|74.71|77.22|74.82|76.48|74.08|0
1649246400000|2022-04-06 12:00:00|77.17|74.77|76.76|74.36|77.4|75|76.7|74.3|0
1649246700000|2022-04-06 12:05:00|76.93|74.53|77.22|74.82|77.28|74.88|76.47|74.07|0
1649247000000|2022-04-06 12:10:00|77.19|74.79|77.45|75.05|77.68|75.28|76.76|74.36|0
1649247300000|2022-04-06 12:15:00|77.39|74.99|77.33|74.93|77.57|75.17|77.05|74.65|0
1649247600000|2022-04-06 12:20:00|77.39|74.99|77.54|75.14|77.62|75.22|77.28|74.88|0
1649247900000|2022-04-06 12:25:00|77.57|75.17|78.15|75.75|78.15|75.75|77.39|74.99|0
1649248200000|2022-04-06 12:30:00|78.21|75.81|77.53|75.13|78.21|75.81|77.35|74.95|0
1649248500000|2022-04-06 12:35:00|77.47|75.07|77.59|75.19|77.7|75.3|77.35|74.95|0
1649248800000|2022-04-06 12:40:00|77.53|75.13|77.29|74.89|77.53|75.13|77.18|74.78|0
1649249100000|2022-04-06 12:45:00|77.35|74.95|77.52|75.12|78.03|75.63|76.83|74.43|0
1649249400000|2022-04-06 12:50:00|77.46|75.06|77.75|75.35|78.33|75.93|77.4|75|0
1649249700000|2022-04-06 12:55:00|77.92|75.52|78.5|76.1|78.74|76.34|77.92|75.52|0
1649250000000|2022-04-06 13:00:00|78.33|75.93|79.03|76.63|79.09|76.69|78.21|75.81|0
1649250300000|2022-04-06 13:05:00|78.97|76.57|77.82|75.42|79.15|76.75|77.7|75.3|0
1649250600000|2022-04-06 13:10:00|77.88|75.48|77.59|75.19|77.94|75.54|77.29|74.89|0
1649250900000|2022-04-06 13:15:00|77.64|75.24|77.76|75.36|77.93|75.53|77.41|75.01|0
1649251200000|2022-04-06 13:20:00|77.7|75.3|77.41|75.01|77.88|75.48|77.18|74.78|0
1649251500000|2022-04-06 13:25:00|77.35|74.95|77.06|74.66|77.41|75.01|77|74.6|0
1649251800000|2022-04-06 13:30:00|76.88|74.48|76.39|73.99|78.52|76.12|75.62|73.22|0
1649252100000|2022-04-06 13:35:00|76.48|74.08|76.19|73.79|76.48|74.08|75.27|72.87|0
1649252400000|2022-04-06 13:40:00|76.08|73.68|74.77|71.89|76.19|73.79|74.53|71.89|0
1649252700000|2022-04-06 13:45:00|74.94|72.06|75.97|73.09|76.48|73.6|73.55|70.67|0
1649253000000|2022-04-06 13:50:00|75.85|72.97|76.08|73.2|76.31|73.43|75.51|72.63|0
1649253300000|2022-04-06 13:55:00|75.8|72.92|76.43|73.55|78.02|75.14|75.51|72.63|0
1649253600000|2022-04-06 14:00:00|76.48|73.6|74.95|72.07|76.77|73.89|74.89|72.01|0
1649253900000|2022-04-06 14:05:00|74.87|71.99|76.18|73.3|76.98|74.1|74.87|71.99|0
1649254200000|2022-04-06 14:10:00|76.12|73.24|76.3|73.42|76.98|74.1|75.62|72.74|0
1649254500000|2022-04-06 14:15:00|76.13|73.25|77.55|74.67|77.9|75.02|76.13|73.25|0
1649254800000|2022-04-06 14:20:00|77.44|74.56|77.67|74.79|77.96|75.08|76.98|74.1|0
1649255100000|2022-04-06 14:25:00|77.5|74.62|76.12|73.24|77.73|74.85|76.12|73.24|0
1649255400000|2022-04-06 14:30:00|76.24|73.36|76.18|73.3|76.81|73.93|75.61|72.73|0
1649255700000|2022-04-06 14:35:00|76.41|73.53|77.32|74.44|77.32|74.44|76.18|73.3|0
1649256000000|2022-04-06 14:40:00|77.15|74.27|76.87|73.99|77.61|74.73|76.47|73.59|0
1649256300000|2022-04-06 14:45:00|76.7|73.82|77.14|74.74|77.2|74.8|76.52|73.64|0
1649256600000|2022-04-06 14:50:00|77.03|74.63|74.65|72.25|77.26|74.86|74.48|72.08|0
1649256900000|2022-04-06 14:55:00|74.67|72.27|74.19|71.79|75.21|72.81|74.19|71.79|0
1649257200000|2022-04-06 15:00:00|74.08|71.68|75.26|72.86|75.26|72.86|73.97|71.57|0
1649257500000|2022-04-06 15:05:00|75.21|72.81|73.97|71.57|75.38|72.98|73.74|71.34|0
1649257800000|2022-04-06 15:10:00|73.86|71.46|74.02|71.62|74.42|72.02|73.8|71.4|0
1649258100000|2022-04-06 15:15:00|74.19|71.79|73.74|71.34|74.47|72.07|73.46|71.06|0
1649258400000|2022-04-06 15:20:00|73.69|71.29|75.01|72.61|75.86|73.46|73.66|71.26|0
1649258700000|2022-04-06 15:25:00|74.95|72.55|75.23|72.83|75.41|73.01|74.45|72.05|0
1649259000000|2022-04-06 15:30:00|75.35|72.95|74.44|72.04|75.58|73.18|74.16|71.76|0
1649259300000|2022-04-06 15:35:00|74.56|72.16|74.47|72.07|75.01|72.61|74.33|71.93|0
1649259600000|2022-04-06 15:40:00|74.5|72.1|75.4|73|75.46|73.06|74.44|72.04|0
1649259900000|2022-04-06 15:45:00|75.57|73.17|76.54|74.14|77|74.6|75.17|72.77|0
1649260200000|2022-04-06 15:50:00|76.66|74.26|76.77|74.37|77.52|75.12|76.37|73.97|0
1649260500000|2022-04-06 15:55:00|76.71|74.31|76.37|73.97|77.03|74.63|76.08|73.68|0
1649260800000|2022-04-06 16:00:00|76.42|74.02|75.91|73.51|76.8|74.4|75.91|73.51|0
1649261100000|2022-04-06 16:05:00|76.08|73.68|75.96|73.56|76.71|74.31|75.91|73.51|0
1649261400000|2022-04-06 16:10:00|76.19|73.79|75.38|72.98|76.69|74.29|73.88|71.48|0
1649261700000|2022-04-06 16:15:00|75.27|72.87|74.78|72.38|75.27|72.87|74.64|72.24|0
1649262000000|2022-04-06 16:20:00|74.76|72.36|74.59|72.19|74.81|72.41|73.91|71.51|0
1649262300000|2022-04-06 16:25:00|74.7|72.3|74.53|72.13|74.92|72.52|74.3|71.9|0
1649262600000|2022-04-06 16:30:00|74.47|72.07|75.26|72.86|75.32|72.92|74.19|71.79|0
1649262900000|2022-04-06 16:35:00|75.09|72.69|74.86|72.46|75.2|72.8|74.7|72.3|0
1649263200000|2022-04-06 16:40:00|74.81|72.41|75.09|72.69|75.43|73.03|74.75|72.35|0
1649263500000|2022-04-06 16:45:00|74.98|72.58|75.03|72.63|75.37|72.97|74.24|71.84|0
1649263800000|2022-04-06 16:50:00|75.09|72.69|75.09|72.69|75.09|72.69|74.41|72.01|0
1649264100000|2022-04-06 16:55:00|75.14|72.74|75.42|73.02|75.54|73.14|74.97|72.57|0
1649264400000|2022-04-06 17:00:00|75.31|72.91|74.8|72.4|75.48|73.08|74.58|72.18|0
1649264700000|2022-04-06 17:05:00|74.86|72.46|75.85|73.45|76.36|73.96|74.8|72.4|0
1649265000000|2022-04-06 17:10:00|75.87|73.47|76.13|73.73|76.24|73.84|75.62|73.22|0
1649265300000|2022-04-06 17:15:00|76.07|73.67|76.47|74.07|76.81|74.41|75.85|73.45|0
1649265600000|2022-04-06 17:20:00|76.36|73.96|77.5|75.1|77.5|75.1|76.19|73.79|0
1649265900000|2022-04-06 17:25:00|77.44|75.04|76.5|74.1|77.69|75.29|76.5|74.1|0
1649266200000|2022-04-06 17:30:00|76.61|74.21|77.25|74.85|77.65|75.25|76.27|73.87|0
1649266500000|2022-04-06 17:35:00|77.3|74.9|77.77|75.37|77.77|75.37|76.67|74.27|0
1649266800000|2022-04-06 17:40:00|77.71|75.31|78.7|76.3|79.05|76.65|77.53|75.13|0
1649267100000|2022-04-06 17:45:00|78.64|76.24|79.05|76.17|79.11|76.3|77.47|75.07|0
1649267400000|2022-04-06 17:50:00|79.02|76.14|76.86|73.98|79.02|76.14|76.74|73.86|0
1649267700000|2022-04-06 17:55:00|76.8|73.92|75.68|72.8|76.97|74.09|75.68|72.8|0
1649268000000|2022-04-06 18:00:00|75.79|72.91|77.57|74.69|81.33|78.45|74.32|71.44|0
1649268300000|2022-04-06 18:05:00|77.22|74.34|72.48|69.6|77.22|74.34|72.12|69.24|0
1649268600000|2022-04-06 18:10:00|72.28|69.4|73.14|70.26|75.1|72.22|72.12|69.24|0
1649268900000|2022-04-06 18:15:00|73.03|70.15|73.81|70.93|73.87|70.99|71.17|68.29|0
1649269200000|2022-04-06 18:20:00|73.7|70.82|74.7|71.82|75.43|72.55|73.56|70.68|0
1649269500000|2022-04-06 18:25:00|74.76|71.88|74.31|71.43|76.51|73.63|73.26|70.38|0
1649269800000|2022-04-06 18:30:00|74.7|71.82|79.42|77.02|80.04|77.64|74.48|71.6|0
1649270100000|2022-04-06 18:35:00|79.46|77.06|75.34|72.46|80.7|77.82|74.54|71.66|0
1649270400000|2022-04-06 18:40:00|75.17|72.29|76.37|73.49|76.68|73.8|74.49|71.61|0
1649270700000|2022-04-06 18:45:00|76.02|73.14|75.09|72.69|77.52|74.64|74.81|72.41|0
1649271000000|2022-04-06 18:50:00|75.72|73.32|76.48|74.08|76.77|74.37|74.36|71.96|0
1649271300000|2022-04-06 18:55:00|76.66|74.26|78.47|76.07|78.53|76.13|76.42|74.02|0
1649271600000|2022-04-06 19:00:00|78.59|76.19|80.1|77.7|80.73|78.33|76.7|74.3|0
1649271900000|2022-04-06 19:05:00|79.99|77.59|77.62|75.22|79.99|77.59|76.98|74.58|0
1649272200000|2022-04-06 19:10:00|78.03|75.63|78.38|75.98|79.12|76.72|77.27|74.87|0
1649272500000|2022-04-06 19:15:00|78.41|76.01|76.74|74.34|79.39|76.99|76.68|74.28|0
1649272800000|2022-04-06 19:20:00|76.57|74.17|75.74|73.34|76.86|74.46|72.78|70.38|0
1649273100000|2022-04-06 19:25:00|75.83|73.43|74.29|71.89|76.06|73.66|74.12|71.72|0
1649273400000|2022-04-06 19:30:00|74.18|71.78|73.73|71.33|75.37|72.97|73.5|71.1|0
1649273700000|2022-04-06 19:35:00|74.01|71.61|76.69|74.29|76.75|74.35|73.61|71.21|0
1649274000000|2022-04-06 19:40:00|76.46|74.06|76.8|74.4|77.21|74.81|75.54|73.14|0
1649274300000|2022-04-06 19:45:00|76.34|73.94|77.5|75.1|78.21|75.81|75.66|73.26|0
1649274600000|2022-04-06 19:50:00|78.09|75.69|75.31|72.91|78.33|75.93|75.25|72.85|0
1649274900000|2022-04-06 19:55:00|75.25|72.85|74.86|72.46|76.98|74.58|74.73|72.33|0
1649275200000|2022-04-06 20:00:00|74.91|72.51|75.03|72.63|75.03|72.63|74.23|71.83|0
1649275500000|2022-04-06 20:05:00|75.06|72.66|75.43|73.03|75.54|73.14|75.03|72.63|0
1649275800000|2022-04-06 20:10:00|75.4|73|74.85|72.45|75.6|73.2|74.85|72.45|0
1649276100000|2022-04-06 20:15:00|75.05|72.25|75.17|72.37|75.19|72.39|74.37|71.57|0
1649276400000|2022-04-06 20:20:00|75.11|72.31|74.94|72.14|75.22|72.42|74.82|72.02|0
1649276700000|2022-04-06 20:25:00|74.97|72.17|75.11|72.31|75.22|72.42|74.94|72.14|0
1649277000000|2022-04-06 20:30:00|75.16|72.36|75.05|72.25|75.22|72.42|75.05|72.25|0
1649277300000|2022-04-06 20:35:00|75.13|72.33|74.71|71.91|75.16|72.36|74.48|71.68|0
1649277600000|2022-04-06 20:40:00|74.73|71.93|74.59|71.79|74.82|72.02|74.59|71.79|0
1649277900000|2022-04-06 20:45:00|74.71|71.91|74.85|72.05|74.88|72.08|74.59|71.79|0
1649278200000|2022-04-06 20:50:00|74.82|72.02|74.42|71.62|74.82|72.02|74.42|71.62|0
1649278500000|2022-04-06 20:55:00|74.48|71.68|74.33|71.53|74.53|71.73|74.33|71.53|0
1649278800000|2022-04-06 21:00:00|74.43|71.63|74.45|71.65|74.5|71.7|74.38|71.58|0
1649279100000|2022-04-06 21:05:00|74.47|71.67|74.62|71.82|74.62|71.82|74.45|71.65|0
1649279400000|2022-04-06 21:10:00|74.61|71.81|74.61|71.81|74.65|71.85|74.54|71.74|0
1649279700000|2022-04-06 21:15:00|74.62|71.82|74.62|71.82|74.62|71.82|74.61|71.81|0
1649280000000|2022-04-06 21:20:00|74.63|71.83|74.63|71.83|74.63|71.83|74.6|71.8|0
1649280300000|2022-04-06 21:25:00|74.62|71.82|74.59|71.79|74.64|71.84|74.59|71.79|0
1649280600000|2022-04-06 21:30:00|74.58|71.78|74.44|71.64|74.58|71.78|74.37|71.57|0
1649280900000|2022-04-06 21:35:00|74.46|71.66|74.44|71.64|74.47|71.67|74.42|71.62|0
1649281200000|2022-04-06 21:40:00|74.46|71.66|74.49|71.69|74.49|71.69|74.46|71.66|0
1649281500000|2022-04-06 21:45:00|74.5|71.7|74.58|71.78|74.58|71.78|74.47|71.67|0
1649281800000|2022-04-06 21:50:00|74.5|71.7|74.51|71.71|74.53|71.73|74.49|71.69|0
1649282100000|2022-04-06 21:55:00|74.52|71.72|74.53|71.73|74.53|71.73|74.47|71.67|0
1649282400000|2022-04-06 22:00:00|74.37|71.57|75.08|72.28|75.09|72.29|74.37|71.57|0
1649282700000|2022-04-06 22:05:00|75.14|72.34|75.37|72.57|75.45|72.65|75.03|72.23|0
1649283000000|2022-04-06 22:10:00|75.43|72.63|75.42|72.62|75.48|72.68|75.31|72.51|0
1649283300000|2022-04-06 22:15:00|75.54|72.74|75.25|72.45|75.65|72.85|75.25|72.45|0
1649283600000|2022-04-06 22:20:00|75.31|72.51|75.25|72.45|75.37|72.57|75.19|72.39|0
1649283900000|2022-04-06 22:25:00|75.31|72.51|75.25|72.45|75.31|72.51|75.08|72.28|0
1649284200000|2022-04-06 22:30:00|75.36|72.56|75.71|72.91|75.71|72.91|75.36|72.56|0
1649284500000|2022-04-06 22:35:00|75.73|72.93|75.59|72.79|75.76|72.96|75.53|72.73|0
1649284800000|2022-04-06 22:40:00|75.62|72.82|75.65|72.85|75.7|72.9|75.19|72.39|0
1649285100000|2022-04-06 22:45:00|75.7|72.9|75.47|72.67|75.7|72.9|75.47|72.67|0
1649285400000|2022-04-06 22:50:00|75.42|72.62|75.19|72.39|75.47|72.67|75.02|72.22|0
1649285700000|2022-04-06 22:55:00|75.13|72.33|75.3|72.5|75.41|72.61|75.13|72.33|0
1649286000000|2022-04-06 23:00:00|75.36|72.56|74.96|72.16|75.47|72.67|74.96|72.16|0
1649286300000|2022-04-06 23:05:00|74.9|72.1|74.95|72.15|75.01|72.21|74.78|71.98|0
1649286600000|2022-04-06 23:10:00|74.84|72.04|74.9|72.1|75.04|72.24|74.78|71.98|0
1649286900000|2022-04-06 23:15:00|74.95|72.15|74.95|72.15|75.04|72.24|74.92|72.12|0
1649287200000|2022-04-06 23:20:00|74.92|72.12|75.06|72.26|75.18|72.38|74.92|72.12|0
1649287500000|2022-04-06 23:25:00|75.01|72.21|75.01|72.21|75.06|72.26|74.89|72.09|0
1649287800000|2022-04-06 23:30:00|74.98|72.18|74.32|71.52|75.06|72.26|74.15|71.35|0
1649288100000|2022-04-06 23:35:00|74.27|71.47|73.37|70.57|74.32|71.52|73.25|70.45|0
1649288400000|2022-04-06 23:40:00|73.39|70.59|73.39|70.59|73.53|70.73|73.2|70.4|0
1649288700000|2022-04-06 23:45:00|73.42|70.62|73.14|70.34|73.48|70.68|73.14|70.34|0
1649289000000|2022-04-06 23:50:00|73.08|70.28|72.72|69.92|73.19|70.39|72.47|69.67|0
1649289300000|2022-04-06 23:55:00|72.69|69.89|72.25|69.45|72.69|69.89|71.97|69.17|0
1649289600000|2022-04-07 00:00:00|72.08|69.28|72.52|69.72|72.69|69.89|71.58|68.78|0
1649289900000|2022-04-07 00:05:00|72.58|69.78|72.3|69.5|72.69|69.89|72.24|69.44|0
1649290200000|2022-04-07 00:10:00|72.19|69.39|72.19|69.39|72.69|69.89|72.08|69.28|0
1649290500000|2022-04-07 00:15:00|72.24|69.44|71.74|68.94|72.52|69.72|71.69|68.89|0
1649290800000|2022-04-07 00:20:00|71.69|68.89|71.85|69.05|72.13|69.33|71.69|68.89|0
1649291100000|2022-04-07 00:25:00|71.91|69.11|72.24|69.44|72.29|69.49|71.74|68.94|0
1649291400000|2022-04-07 00:30:00|72.29|69.49|71.96|69.16|72.29|69.49|71.8|69|0
1649291700000|2022-04-07 00:35:00|71.93|69.13|71.74|68.94|71.96|69.16|71.68|68.88|0
1649292000000|2022-04-07 00:40:00|71.79|68.99|72.35|69.55|72.46|69.66|71.79|68.99|0
1649292300000|2022-04-07 00:45:00|72.29|69.49|71.96|69.16|72.29|69.49|71.85|69.05|0
1649292600000|2022-04-07 00:50:00|72.09|69.29|72.07|69.27|72.23|69.43|71.9|69.1|0
1649292900000|2022-04-07 00:55:00|72.12|69.32|72.34|69.54|72.34|69.54|71.9|69.1|0
1649293200000|2022-04-07 01:00:00|72.4|69.6|72.06|69.26|72.4|69.6|71.9|69.1|0
1649293500000|2022-04-07 01:05:00|72.12|69.32|72.9|70.1|72.9|70.1|72.12|69.32|0
1649293800000|2022-04-07 01:10:00|72.95|70.15|72.78|69.98|73.06|70.26|72.56|69.76|0
1649294100000|2022-04-07 01:15:00|72.73|69.93|72.81|70.01|73.06|70.26|72.73|69.93|0
1649294400000|2022-04-07 01:20:00|72.84|70.04|72.56|69.76|72.95|70.15|72.5|69.7|0
1649294700000|2022-04-07 01:25:00|72.5|69.7|72.17|69.37|72.5|69.7|72.11|69.31|0
1649295000000|2022-04-07 01:30:00|72.11|69.31|72.53|69.73|72.58|69.78|71.95|69.15|0
1649295300000|2022-04-07 01:35:00|72.45|69.65|72.72|69.92|72.78|69.98|72.44|69.64|0
1649295600000|2022-04-07 01:40:00|72.78|69.98|73.59|70.79|73.62|70.82|72.78|69.98|0
1649295900000|2022-04-07 01:45:00|73.73|70.93|73.61|70.81|74.35|71.55|73.39|70.59|0
1649296200000|2022-04-07 01:50:00|73.67|70.87|73.5|70.7|73.73|70.93|73.33|70.53|0
1649296500000|2022-04-07 01:55:00|73.56|70.76|73.44|70.64|73.75|70.95|73.33|70.53|0
1649296800000|2022-04-07 02:00:00|73.39|70.59|73.11|70.31|73.56|70.76|73.05|70.25|0
1649297100000|2022-04-07 02:05:00|72.99|70.19|72.99|70.19|73.27|70.47|72.94|70.14|0
1649297400000|2022-04-07 02:10:00|73.05|70.25|73.16|70.36|73.27|70.47|72.94|70.14|0
1649297700000|2022-04-07 02:15:00|73.1|70.3|73.05|70.25|73.22|70.42|72.94|70.14|0
1649298000000|2022-04-07 02:20:00|72.99|70.19|73.05|70.25|73.1|70.3|72.93|70.13|0
1649298300000|2022-04-07 02:25:00|73.1|70.3|73.04|70.24|73.21|70.41|73.04|70.24|0
1649298600000|2022-04-07 02:30:00|73.1|70.3|73.21|70.41|73.55|70.75|73.1|70.3|0
1649298900000|2022-04-07 02:35:00|73.16|70.36|72.65|69.85|73.16|70.36|72.6|69.8|0
1649299200000|2022-04-07 02:40:00|72.6|69.8|72.59|69.79|72.65|69.85|72.48|69.68|0
1649299500000|2022-04-07 02:45:00|72.57|69.77|72.59|69.79|72.73|69.93|72.54|69.74|0
1649299800000|2022-04-07 02:50:00|72.65|69.85|72.73|69.93|72.93|70.13|72.65|69.85|0
1649300100000|2022-04-07 02:55:00|72.76|69.96|72.76|69.96|72.93|70.13|72.65|69.85|0
1649300400000|2022-04-07 03:00:00|72.79|69.99|72.7|69.9|72.93|70.13|72.7|69.9|0
1649300700000|2022-04-07 03:05:00|72.65|69.85|72.59|69.79|72.7|69.9|72.51|69.71|0
1649301000000|2022-04-07 03:10:00|72.53|69.73|72.59|69.79|72.64|69.84|72.48|69.68|0
1649301300000|2022-04-07 03:15:00|72.53|69.73|72.31|69.51|72.56|69.76|72.25|69.45|0
1649301600000|2022-04-07 03:20:00|72.36|69.56|72.36|69.56|72.48|69.68|72.36|69.56|0
1649301900000|2022-04-07 03:25:00|72.31|69.51|75.38|72.58|75.66|72.86|72.14|69.34|0
1649302200000|2022-04-07 03:30:00|75.4|72.6|75.32|72.52|75.49|72.69|75.21|72.41|0
1649302500000|2022-04-07 03:35:00|75.37|72.57|75.15|72.35|75.43|72.63|75.15|72.35|0
1649302800000|2022-04-07 03:40:00|75.09|72.29|74.92|72.12|75.15|72.35|74.92|72.12|0
1649303100000|2022-04-07 03:45:00|74.98|72.18|75.2|72.4|75.26|72.46|74.98|72.18|0
1649303400000|2022-04-07 03:50:00|75.26|72.46|74.92|72.12|75.26|72.46|74.92|72.12|0
1649303700000|2022-04-07 03:55:00|74.89|72.09|74.44|71.64|74.97|72.17|74.41|71.61|0
1649304000000|2022-04-07 04:00:00|74.47|71.67|74.63|71.83|74.69|71.89|74.3|71.5|0
1649304300000|2022-04-07 04:05:00|74.58|71.78|74.52|71.72|74.75|71.95|74.52|71.72|0
1649304600000|2022-04-07 04:10:00|74.47|71.67|74.35|71.55|74.52|71.72|74.27|71.47|0
1649304900000|2022-04-07 04:15:00|74.38|71.58|74.49|71.69|74.49|71.69|74.3|71.5|0
1649305200000|2022-04-07 04:20:00|74.46|71.66|74.24|71.44|74.52|71.72|74.24|71.44|0
1649305500000|2022-04-07 04:25:00|73.96|71.16|74.35|71.55|74.35|71.55|73.85|71.05|0
1649305800000|2022-04-07 04:30:00|74.38|71.58|74.74|71.94|74.91|72.11|74.38|71.58|0
1649306100000|2022-04-07 04:35:00|74.77|71.97|74.79|71.99|74.79|71.99|74.63|71.83|0
1649306400000|2022-04-07 04:40:00|74.68|71.88|73.18|70.38|74.74|71.94|73.01|70.21|0
1649306700000|2022-04-07 04:45:00|73.23|70.43|73.23|70.43|73.29|70.49|72.95|70.15|0
1649307000000|2022-04-07 04:50:00|73.29|70.49|73.01|70.21|73.34|70.54|72.95|70.15|0
1649307300000|2022-04-07 04:55:00|72.95|70.15|72.9|70.1|72.95|70.15|72.73|69.93|0
1649307600000|2022-04-07 05:00:00|72.84|70.04|72.78|69.98|73.23|70.43|72.62|69.82|0
1649307900000|2022-04-07 05:05:00|72.67|69.87|73|70.2|73|70.2|72.45|69.65|0
1649308200000|2022-04-07 05:10:00|73.06|70.26|73.06|70.26|73.17|70.37|72.67|69.87|0
1649308500000|2022-04-07 05:15:00|73.09|70.29|72.72|69.92|73.17|70.37|72.61|69.81|0
1649308800000|2022-04-07 05:20:00|72.78|69.98|72.5|69.7|72.84|70.04|72.45|69.65|0
1649309100000|2022-04-07 05:25:00|72.45|69.65|72.45|69.65|72.5|69.7|72.23|69.43|0
1649309400000|2022-04-07 05:30:00|72.39|69.59|72.67|69.87|72.89|70.09|72.34|69.54|0
1649309700000|2022-04-07 05:35:00|72.72|69.92|73.41|70.61|73.44|70.64|72.61|69.81|0
1649310000000|2022-04-07 05:40:00|73.39|70.59|73.16|70.36|73.55|70.75|73.16|70.36|0
1649310300000|2022-04-07 05:45:00|73.13|70.33|74.06|71.26|74.22|71.42|73.11|70.31|0
1649310600000|2022-04-07 05:50:00|74|71.2|74.39|71.59|74.45|71.65|73.83|71.03|0
1649310900000|2022-04-07 05:55:00|74.34|71.54|73.86|71.06|74.56|71.76|73.86|71.06|0
1649311200000|2022-04-07 06:00:00|73.83|71.03|73.94|71.14|74.33|71.53|73.44|70.64|0
1649311500000|2022-04-07 06:05:00|74|71.2|74.67|71.87|74.9|72.1|73.91|71.11|0
1649311800000|2022-04-07 06:10:00|74.56|71.76|74.59|71.79|75.29|72.49|74.31|71.51|0
1649312100000|2022-04-07 06:15:00|74.65|71.85|74.93|72.13|75.1|72.3|74.59|71.79|0
1649312400000|2022-04-07 06:20:00|74.96|72.16|75.38|72.58|75.5|72.7|74.73|71.93|0
1649312700000|2022-04-07 06:25:00|75.44|72.64|75.86|73.06|75.95|73.15|75.27|72.47|0
1649313000000|2022-04-07 06:30:00|75.84|73.04|75.55|72.75|76.18|73.38|75.27|72.47|0
1649313300000|2022-04-07 06:35:00|75.52|72.72|75.83|73.03|76.01|73.21|75.44|72.64|0
1649313600000|2022-04-07 06:40:00|75.86|73.06|76.75|73.95|76.75|73.95|75.83|73.03|0
1649313900000|2022-04-07 06:45:00|76.69|73.89|76.26|73.46|76.98|74.18|76.26|73.46|0
1649314200000|2022-04-07 06:50:00|76.2|73.4|76.14|73.34|76.6|73.8|75.92|73.12|0
1649314500000|2022-04-07 06:55:00|76.11|73.31|76.43|73.63|76.83|74.03|75.97|73.17|0
1649314800000|2022-04-07 07:00:00|76.49|73.69|76.49|73.69|77.18|74.38|75.91|73.11|0
1649315100000|2022-04-07 07:05:00|76.6|73.8|76.46|74.06|76.98|74.58|76.11|73.71|0
1649315400000|2022-04-07 07:10:00|76.6|74.2|77.27|74.87|77.73|75.33|76.46|74.06|0
1649315700000|2022-04-07 07:15:00|77.21|74.81|76.86|74.46|77.5|75.1|76.8|74.4|0
1649316000000|2022-04-07 07:20:00|76.89|74.49|78.02|75.62|78.14|75.74|76.63|74.23|0
1649316300000|2022-04-07 07:25:00|78.08|75.68|77.38|74.98|78.11|75.71|77.26|74.86|0
1649316600000|2022-04-07 07:30:00|77.15|74.75|77.03|74.63|77.15|74.75|76.28|73.88|0
1649316900000|2022-04-07 07:35:00|76.97|74.57|76.62|74.22|77.15|74.75|76.59|74.19|0
1649317200000|2022-04-07 07:40:00|76.68|74.28|76.22|73.82|76.77|74.37|76.16|73.76|0
1649317500000|2022-04-07 07:45:00|76.25|73.85|76.56|74.16|76.74|74.34|76.1|73.7|0
1649317800000|2022-04-07 07:50:00|76.51|74.11|76.68|74.28|77.03|74.63|76.45|74.05|0
1649318100000|2022-04-07 07:55:00|76.65|74.25|75.58|73.18|76.65|74.25|75.36|72.96|0
1649318400000|2022-04-07 08:00:00|75.64|73.24|75.41|73.01|75.76|73.36|75.07|72.67|0
1649318700000|2022-04-07 08:05:00|75.47|73.07|76.56|74.16|76.67|74.27|75.18|72.78|0
1649319000000|2022-04-07 08:10:00|76.59|74.19|75.66|73.26|76.73|74.33|75.47|73.07|0
1649319300000|2022-04-07 08:15:00|75.78|73.38|75.58|73.18|76.21|73.81|75.29|72.89|0
1649319600000|2022-04-07 08:20:00|75.64|73.24|76.01|73.61|76.38|73.98|75.64|73.24|0
1649319900000|2022-04-07 08:25:00|75.98|73.58|76.21|73.81|76.44|74.04|75.86|73.46|0
1649320200000|2022-04-07 08:30:00|76.15|73.75|76.12|73.72|76.64|74.24|76|73.6|0
1649320500000|2022-04-07 08:35:00|76.15|73.75|75.69|73.29|76.32|73.92|75.57|73.17|0
1649320800000|2022-04-07 08:40:00|75.72|73.32|76.43|74.03|76.52|74.12|75.54|73.14|0
1649321100000|2022-04-07 08:45:00|76.46|74.06|76.9|74.5|76.9|74.5|76.38|73.98|0
1649321400000|2022-04-07 08:50:00|76.95|74.55|77.59|75.19|77.65|75.25|76.9|74.5|0
1649321700000|2022-04-07 08:55:00|77.5|75.1|78.29|75.89|78.29|75.89|77.3|74.9|0
1649322000000|2022-04-07 09:00:00|78.23|75.83|77.71|75.31|78.29|75.89|77.71|75.31|0
1649322300000|2022-04-07 09:05:00|77.76|75.36|77.41|75.01|77.85|75.45|77.3|74.9|0
1649322600000|2022-04-07 09:10:00|77.47|75.07|77.53|75.13|77.56|75.16|77.24|74.84|0
1649322900000|2022-04-07 09:15:00|77.47|75.07|76.55|74.15|78.62|76.22|76.52|74.12|0
1649323200000|2022-04-07 09:20:00|76.57|74.17|76.66|74.26|77.24|74.84|76.43|74.03|0
1649323500000|2022-04-07 09:25:00|76.63|74.23|76.72|74.32|76.78|74.38|76.37|73.97|0
1649323800000|2022-04-07 09:30:00|76.66|74.26|76.72|74.32|76.95|74.55|76.54|74.14|0
1649324100000|2022-04-07 09:35:00|76.74|74.34|77.18|74.78|77.21|74.81|76.6|74.2|0
1649324400000|2022-04-07 09:40:00|77.24|74.84|77.35|74.95|77.65|75.25|77.01|74.61|0
1649324700000|2022-04-07 09:45:00|77.18|74.78|77.26|74.86|77.35|74.95|76.95|74.55|0
1649325000000|2022-04-07 09:50:00|77.3|74.9|77.47|75.07|77.53|75.13|77|74.6|0
1649325300000|2022-04-07 09:55:00|77.5|75.1|77.88|75.48|78.11|75.71|77.29|74.89|0
1649325600000|2022-04-07 10:00:00|77.76|75.36|77.88|75.48|78.11|75.71|77.76|75.36|0
1649325900000|2022-04-07 10:05:00|77.94|75.54|77.93|75.53|78.05|75.65|77.82|75.42|0
1649326200000|2022-04-07 10:10:00|77.88|75.48|77.93|75.53|77.93|75.53|77.76|75.36|0
1649326500000|2022-04-07 10:15:00|77.9|75.5|77.81|75.41|78.23|75.83|77.76|75.36|0
1649326800000|2022-04-07 10:20:00|77.87|75.47|78.08|75.68|78.54|76.14|77.81|75.41|0
1649327100000|2022-04-07 10:25:00|78.11|75.71|77.91|75.51|78.11|75.71|77.79|75.39|0
1649327400000|2022-04-07 10:30:00|77.9|75.5|77.67|75.27|77.9|75.5|77.55|75.15|0
1649327700000|2022-04-07 10:35:00|77.55|75.15|77.9|75.5|78.14|75.74|77.52|75.12|0
1649328000000|2022-04-07 10:40:00|77.84|75.44|77.37|74.97|77.84|75.44|77.37|74.97|0
1649328300000|2022-04-07 10:45:00|77.43|75.03|77.67|75.27|77.72|75.32|77.34|74.94|0
1649328600000|2022-04-07 10:50:00|77.72|75.32|77.49|75.09|77.78|75.38|77.43|75.03|0
1649328900000|2022-04-07 10:55:00|77.43|75.03|77.2|74.8|77.43|75.03|77.08|74.68|0
1649329200000|2022-04-07 11:00:00|77.14|74.74|76.61|74.21|77.37|74.97|76.44|74.04|0
1649329500000|2022-04-07 11:05:00|76.64|74.24|77.54|75.14|79.85|77.45|76.55|74.15|0
1649329800000|2022-04-07 11:10:00|77.45|75.05|78.31|75.91|78.6|76.2|77.02|74.62|0
1649330100000|2022-04-07 11:15:00|78.36|75.96|77.28|74.88|78.36|75.96|77.28|74.88|0
1649330400000|2022-04-07 11:20:00|77.31|74.91|76.55|74.15|77.37|74.97|76.55|74.15|0
1649330700000|2022-04-07 11:25:00|76.52|74.12|76.26|73.86|76.67|74.27|76.14|73.74|0
1649331000000|2022-04-07 11:30:00|76.23|73.83|76.08|73.68|77.07|74.67|75.68|73.28|0
1649331300000|2022-04-07 11:35:00|76.03|73.63|75.85|73.45|76.37|73.97|75.68|73.28|0
1649331600000|2022-04-07 11:40:00|75.91|73.51|77.02|74.62|77.14|74.74|75.54|73.14|0
1649331900000|2022-04-07 11:45:00|76.97|74.57|76.79|74.39|77.28|74.88|76.59|74.19|0
1649332200000|2022-04-07 11:50:00|76.73|74.33|76.67|74.27|76.96|74.56|76.39|73.99|0
1649332500000|2022-04-07 11:55:00|76.73|74.33|77.25|74.85|77.31|74.91|76.61|74.21|0
1649332800000|2022-04-07 12:00:00|77.19|74.79|75.86|73.46|77.43|75.03|75.86|73.46|0
1649333100000|2022-04-07 12:05:00|75.98|73.58|75.95|73.55|76.15|73.75|75.57|73.17|0
1649333400000|2022-04-07 12:10:00|75.92|73.52|75.55|73.15|76.09|73.69|75.38|72.98|0
1649333700000|2022-04-07 12:15:00|75.38|72.98|75.83|73.43|75.83|73.43|74.98|72.58|0
1649334000000|2022-04-07 12:20:00|75.78|73.38|75.49|73.09|76|73.6|75.37|72.97|0
1649334300000|2022-04-07 12:25:00|75.43|73.03|75.63|73.23|75.75|73.35|74.95|72.55|0
1649334600000|2022-04-07 12:30:00|75.57|73.17|76.2|73.8|76.23|73.83|75.29|72.89|0
1649334900000|2022-04-07 12:35:00|76.23|73.83|76.09|73.69|76.32|73.92|75.8|73.4|0
1649335200000|2022-04-07 12:40:00|76.06|73.66|75.68|73.28|76.32|73.92|75.68|73.28|0
1649335500000|2022-04-07 12:45:00|75.57|73.17|75.63|73.23|76.09|73.69|75.46|73.06|0
1649335800000|2022-04-07 12:50:00|75.57|73.17|74.6|72.2|75.86|73.46|74.49|72.09|0
1649336100000|2022-04-07 12:55:00|74.66|72.26|74.6|72.2|74.85|72.45|74.26|71.86|0
1649336400000|2022-04-07 13:00:00|74.77|72.37|73.41|71.01|75|72.6|73.41|71.01|0
1649336700000|2022-04-07 13:05:00|73.47|71.07|73.47|71.07|73.64|71.24|73.25|70.85|0
1649337000000|2022-04-07 13:10:00|73.41|71.01|73.66|71.26|73.81|71.41|73.41|71.01|0
1649337300000|2022-04-07 13:15:00|73.64|71.24|74.45|72.05|74.48|72.08|73.36|70.96|0
1649337600000|2022-04-07 13:20:00|74.48|72.08|74.2|71.8|74.48|72.08|74.03|71.63|0
1649337900000|2022-04-07 13:25:00|74.14|71.74|73.8|71.4|74.2|71.8|73.52|71.12|0
1649338200000|2022-04-07 13:30:00|73.63|71.23|75.47|73.07|75.47|73.07|73.18|70.78|0
1649338500000|2022-04-07 13:35:00|75.5|73.1|77.11|74.71|77.29|74.89|74.87|72.47|0
1649338800000|2022-04-07 13:40:00|77.4|75|75.67|73.27|78.4|76|75.67|73.27|0
1649339100000|2022-04-07 13:45:00|75.84|73.44|74.42|72.02|76.65|74.25|74.19|71.79|0
1649339400000|2022-04-07 13:50:00|74.53|72.13|76.65|74.25|77.11|74.71|74.3|71.9|0
1649339700000|2022-04-07 13:55:00|76.7|74.3|76.79|74.39|76.99|74.59|76.18|73.78|0
1649340000000|2022-04-07 14:00:00|76.93|74.53|75.72|73.32|78.57|76.17|75.61|73.21|0
1649340300000|2022-04-07 14:05:00|75.78|73.38|75.37|72.97|76.12|73.72|74.64|72.24|0
1649340600000|2022-04-07 14:10:00|75.43|73.03|76.34|73.94|76.69|74.29|74.69|72.29|0
1649340900000|2022-04-07 14:15:00|76.11|73.71|75.48|73.08|76.29|73.89|75.09|72.69|0
1649341200000|2022-04-07 14:20:00|75.43|73.03|74.97|72.57|75.43|73.03|74.24|71.84|0
1649341500000|2022-04-07 14:25:00|75.03|72.63|74.37|71.97|75.65|73.25|74.23|71.83|0
1649341800000|2022-04-07 14:30:00|74.35|71.95|75.71|73.31|75.94|73.54|74.35|71.95|0
1649342100000|2022-04-07 14:35:00|75.94|73.54|74.34|71.94|76.63|74.23|74.34|71.94|0
1649342400000|2022-04-07 14:40:00|74.4|72|72.39|69.99|74.4|72|71.95|69.55|0
1649342700000|2022-04-07 14:45:00|72.5|70.1|72.8|70.4|72.8|70.4|71.03|68.63|0
1649343000000|2022-04-07 14:50:00|72.91|70.51|74.38|71.98|74.86|72.46|72.91|70.51|0
1649343300000|2022-04-07 14:55:00|74.52|72.12|74.69|72.29|75.2|72.8|74.24|71.84|0
1649343600000|2022-04-07 15:00:00|74.52|72.12|75.54|73.14|76.54|74.14|74.52|72.12|0
1649343900000|2022-04-07 15:05:00|75.37|72.97|74.17|71.77|75.52|73.12|74.12|71.72|0
1649344200000|2022-04-07 15:10:00|74.06|71.66|74.06|71.66|74.4|72|73.33|70.93|0
1649344500000|2022-04-07 15:15:00|74|71.6|73.78|71.38|74|71.6|73.22|70.82|0
1649344800000|2022-04-07 15:20:00|73.67|71.27|74.39|71.99|74.79|72.39|73.61|71.21|0
1649345100000|2022-04-07 15:25:00|74.51|72.11|72.94|70.54|75.01|72.61|72.39|69.99|0
1649345400000|2022-04-07 15:30:00|73.05|70.65|73.15|70.75|73.48|71.08|71.22|68.82|0
1649345700000|2022-04-07 15:35:00|73.26|70.86|73.28|70.88|74.73|72.33|72.62|70.22|0
1649346000000|2022-04-07 15:40:00|73.23|70.83|72.78|70.38|73.62|71.22|72.67|70.27|0
1649346300000|2022-04-07 15:45:00|72.73|70.33|72.78|70.38|73.95|71.55|72.67|70.27|0
1649346600000|2022-04-07 15:50:00|72.67|70.27|71.68|69.28|73|70.6|71.62|69.22|0
1649346900000|2022-04-07 15:55:00|71.79|69.39|72.72|70.32|72.89|70.49|71.68|69.28|0
1649347200000|2022-04-07 16:00:00|72.61|70.21|72.39|69.99|73.17|70.77|72.33|69.93|0
1649347500000|2022-04-07 16:05:00|72.45|70.05|73.39|70.99|73.61|71.21|72.45|70.05|0
1649347800000|2022-04-07 16:10:00|73.5|71.1|73.66|71.26|74.45|72.05|73.11|70.71|0
1649348100000|2022-04-07 16:15:00|73.72|71.32|72.99|70.59|73.77|71.37|72.77|70.37|0
1649348400000|2022-04-07 16:20:00|72.88|70.48|73.33|70.93|74|71.6|72.72|70.32|0
1649348700000|2022-04-07 16:25:00|73.27|70.87|72.6|70.2|73.6|71.2|72.22|69.82|0
1649349000000|2022-04-07 16:30:00|72.55|70.15|72.49|70.09|73.05|70.65|72.22|69.82|0
1649349300000|2022-04-07 16:35:00|72.44|70.04|72.33|69.93|73.1|70.7|72.22|69.82|0
1649349600000|2022-04-07 16:40:00|72.22|69.82|72|69.6|72.71|70.31|71.94|69.54|0
1649349900000|2022-04-07 16:45:00|72.05|69.65|71.01|68.61|72.55|70.15|71.01|68.61|0
1649350200000|2022-04-07 16:50:00|70.96|68.56|71.83|69.43|72.38|69.98|70.96|68.56|0
1649350500000|2022-04-07 16:55:00|71.88|69.48|72.43|70.03|72.6|70.2|71.72|69.32|0
1649350800000|2022-04-07 17:00:00|72.49|70.09|73.65|71.25|74.04|71.64|72.21|69.81|0
1649351100000|2022-04-07 17:05:00|73.71|71.31|74.32|71.92|74.32|71.92|73.32|70.92|0
1649351400000|2022-04-07 17:10:00|74.21|71.81|75.79|73.39|76.65|74.25|74.15|71.75|0
1649351700000|2022-04-07 17:15:00|75.73|73.33|77.34|74.94|77.46|75.06|75.39|72.99|0
1649352000000|2022-04-07 17:20:00|74.57|72.17|74.4|72|75.37|72.97|74.4|72|0
1649352300000|2022-04-07 17:25:00|74.46|72.06|75.54|73.14|76|73.6|74.43|72.03|0
1649352600000|2022-04-07 17:30:00|75.65|73.25|75.02|72.62|76.05|73.65|74.91|72.51|0
1649352900000|2022-04-07 17:35:00|75.08|72.68|74.51|72.11|75.65|73.25|74.51|72.11|0
1649353200000|2022-04-07 17:40:00|74.79|72.39|74.62|72.22|75.25|72.85|74.51|72.11|0
1649353500000|2022-04-07 17:45:00|74.56|72.16|74.34|71.94|75.53|73.13|74.22|71.82|0
1649353800000|2022-04-07 17:50:00|74.42|72.02|74.68|72.28|75.02|72.62|74.11|71.71|0
1649354100000|2022-04-07 17:55:00|74.51|72.11|77.84|75.44|78.08|75.68|74.51|72.11|0
1649354400000|2022-04-07 18:00:00|77.67|75.27|77.9|75.5|78.67|76.27|77.43|75.03|0
1649354700000|2022-04-07 18:05:00|77.79|75.39|78.19|75.79|78.22|75.82|76.79|74.39|0
1649355000000|2022-04-07 18:10:00|77.96|75.56|77.9|75.5|78.55|76.15|77.49|75.09|0
1649355300000|2022-04-07 18:15:00|77.87|75.47|76.5|74.1|78.08|75.68|76.39|73.99|0
1649355600000|2022-04-07 18:20:00|76.56|74.16|77.37|74.97|77.43|75.03|76.5|74.1|0
1649355900000|2022-04-07 18:25:00|77.43|75.03|77.2|74.8|79.43|77.03|77.02|74.62|0
1649356200000|2022-04-07 18:30:00|76.91|74.51|77.19|74.79|77.54|75.14|76.73|74.33|0
1649356500000|2022-04-07 18:35:00|77.31|74.91|77.72|75.32|77.84|75.44|76.56|74.16|0
1649356800000|2022-04-07 18:40:00|77.54|75.14|78.19|75.79|78.45|76.05|76.96|74.56|0
1649357100000|2022-04-07 18:45:00|78.24|75.84|79.13|76.73|79.66|77.26|77.6|75.2|0
1649357400000|2022-04-07 18:50:00|78.89|76.49|80.08|77.68|80.38|77.98|78.71|76.31|0
1649357700000|2022-04-07 18:55:00|80.2|77.8|82.13|79.73|82.31|79.91|80.2|77.8|0
1649358000000|2022-04-07 19:00:00|81.64|79.24|83.47|81.07|87.36|84.96|81.64|79.24|0
1649358300000|2022-04-07 19:05:00|83.41|81.01|84.15|81.75|84.33|81.93|82.98|80.58|0
1649358600000|2022-04-07 19:10:00|84.21|81.81|85.02|82.62|85.02|82.62|83.78|81.38|0
1649358900000|2022-04-07 19:15:00|84.89|82.49|83.9|81.5|85.45|83.05|83.71|81.31|0
1649359200000|2022-04-07 19:20:00|83.84|81.44|82.79|80.39|83.84|81.44|82.36|79.96|0
1649359500000|2022-04-07 19:25:00|82.91|80.51|82.42|80.02|83.47|81.07|82.12|79.72|0
1649359800000|2022-04-07 19:30:00|82.55|80.15|84.33|81.93|84.33|81.93|82.18|79.78|0
1649360100000|2022-04-07 19:35:00|84.27|81.87|84.51|82.11|84.51|82.11|83.71|81.31|0
1649360400000|2022-04-07 19:40:00|84.64|82.24|85.01|82.61|85.32|82.92|83.2|80.8|0
1649360700000|2022-04-07 19:45:00|84.88|82.48|83.92|81.52|85.76|83.36|83.4|81|0
1649361000000|2022-04-07 19:50:00|83.89|81.49|82.3|79.9|84.08|81.68|81.93|79.53|0
1649361300000|2022-04-07 19:55:00|82.05|79.65|81.02|78.62|82.05|79.65|80.54|78.14|0
1649361600000|2022-04-07 20:00:00|81.14|78.74|81.02|78.62|81.51|79.11|80.78|78.38|0
1649361900000|2022-04-07 20:05:00|81.14|78.74|81.2|78.8|81.38|78.98|80.9|78.5|0
1649362200000|2022-04-07 20:10:00|81.26|78.86|81.2|78.8|81.74|79.34|81.2|78.8|0
1649362500000|2022-04-07 20:15:00|81.76|78.96|81.16|78.36|81.76|78.96|81.07|78.27|0
1649362800000|2022-04-07 20:20:00|81.1|78.3|80.44|77.64|81.1|78.3|80.38|77.58|0
1649363100000|2022-04-07 20:25:00|80.5|77.7|80.38|77.58|80.56|77.76|80.08|77.28|0
1649363400000|2022-04-07 20:30:00|80.32|77.52|80.58|77.78|80.61|77.81|80.2|77.4|0
1649363700000|2022-04-07 20:35:00|80.55|77.75|80.85|78.05|80.85|78.05|80.49|77.69|0
1649364000000|2022-04-07 20:40:00|80.88|78.08|80.67|77.87|80.91|78.11|80.61|77.81|0
1649364300000|2022-04-07 20:45:00|80.79|77.99|80.91|78.11|80.91|78.11|80.58|77.78|0
1649364600000|2022-04-07 20:50:00|80.97|78.17|81.33|78.53|81.39|78.59|80.97|78.17|0
1649364900000|2022-04-07 20:55:00|81.27|78.47|80.88|78.08|81.33|78.53|80.82|78.02|0
1649365200000|2022-04-07 21:00:00|81|78.2|80.99|78.19|81.06|78.26|80.9|78.1|0
1649365500000|2022-04-07 21:05:00|80.98|78.18|80.89|78.09|81.06|78.26|80.89|78.09|0
1649365800000|2022-04-07 21:10:00|80.88|78.08|80.84|78.04|80.88|78.08|80.75|77.95|0
1649366100000|2022-04-07 21:15:00|80.83|78.03|80.68|77.88|80.83|78.03|80.66|77.86|0
1649366400000|2022-04-07 21:20:00|80.71|77.91|80.71|77.91|80.8|78|80.68|77.88|0
1649366700000|2022-04-07 21:25:00|80.68|77.88|80.78|77.98|80.97|78.17|80.68|77.88|0
1649367000000|2022-04-07 21:30:00|80.86|78.06|80.88|78.08|80.88|78.08|80.86|78.06|0
1649367300000|2022-04-07 21:35:00|80.92|78.12|80.9|78.1|80.97|78.17|80.84|78.04|0
1649367600000|2022-04-07 21:40:00|80.91|78.11|80.97|78.17|80.97|78.17|80.86|78.06|0
1649367900000|2022-04-07 21:45:00|80.93|78.13|80.98|78.18|81.03|78.23|80.93|78.13|0
1649368200000|2022-04-07 21:50:00|80.95|78.15|80.95|78.15|80.96|78.16|80.94|78.14|0
1649368500000|2022-04-07 21:55:00|80.94|78.14|80.84|78.04|81.03|78.23|80.84|78.04|0
1649368800000|2022-04-07 22:00:00|80.92|78.12|81.37|78.57|81.37|78.57|80.8|78|0
1649369100000|2022-04-07 22:05:00|81.31|78.51|81.25|78.45|81.34|78.54|81.07|78.27|0
1649369400000|2022-04-07 22:10:00|81.31|78.51|81.55|78.75|81.67|78.87|81.19|78.39|0
1649369700000|2022-04-07 22:15:00|81.58|78.78|81.37|78.57|81.61|78.81|81.37|78.57|0
1649370000000|2022-04-07 22:20:00|81.43|78.63|81.43|78.63|81.55|78.75|81.37|78.57|0
1649370300000|2022-04-07 22:25:00|81.37|78.57|81.18|78.38|81.37|78.57|81.18|78.38|0
1649370600000|2022-04-07 22:30:00|81.24|78.44|81.12|78.32|81.3|78.5|81.12|78.32|0
1649370900000|2022-04-07 22:35:00|81.18|78.38|81.18|78.38|81.24|78.44|81.12|78.32|0
1649371200000|2022-04-07 22:40:00|81.3|78.5|81.3|78.5|81.3|78.5|81.24|78.44|0
1649371500000|2022-04-07 22:45:00|81.18|78.38|81.18|78.38|81.3|78.5|81.12|78.32|0
1649371800000|2022-04-07 22:50:00|81.12|78.32|81|78.2|81.12|78.32|80.94|78.14|0
1649372100000|2022-04-07 22:55:00|80.97|78.17|81.24|78.44|81.24|78.44|80.97|78.17|0
1649372400000|2022-04-07 23:00:00|81.12|78.32|81|78.2|81.3|78.5|80.94|78.14|0
1649372700000|2022-04-07 23:05:00|81.02|78.22|81.11|78.31|81.18|78.38|81.02|78.22|0
1649373000000|2022-04-07 23:10:00|81.14|78.34|81.78|78.98|81.78|78.98|81.05|78.25|0
1649373300000|2022-04-07 23:15:00|81.74|78.94|81.47|78.67|81.78|78.98|81.44|78.64|0
1649373600000|2022-04-07 23:20:00|81.5|78.7|81.65|78.85|81.71|78.91|81.47|78.67|0
1649373900000|2022-04-07 23:25:00|81.71|78.91|81.89|79.09|82.08|79.28|81.65|78.85|0
1649374200000|2022-04-07 23:30:00|81.95|79.15|81.77|78.97|81.95|79.15|81.68|78.88|0
1649374500000|2022-04-07 23:35:00|81.83|79.03|81.95|79.15|81.95|79.15|81.71|78.91|0
1649374800000|2022-04-07 23:40:00|81.92|79.12|82.07|79.27|82.25|79.45|81.92|79.12|0
1649375100000|2022-04-07 23:45:00|82.04|79.24|82.31|79.51|82.31|79.51|81.89|79.09|0
1649375400000|2022-04-07 23:50:00|82.25|79.45|82.56|79.76|82.68|79.88|82.25|79.45|0
1649375700000|2022-04-07 23:55:00|82.62|79.82|82.43|79.63|82.8|80|82.43|79.63|0
1649376000000|2022-04-08 00:00:00|82.37|79.57|82.55|79.75|82.61|79.81|81.89|79.09|0
1649376300000|2022-04-08 00:05:00|82.49|79.69|82.43|79.63|82.67|79.87|82.31|79.51|0
1649376600000|2022-04-08 00:10:00|82.37|79.57|82.19|79.39|82.49|79.69|82.12|79.32|0
1649376900000|2022-04-08 00:15:00|82.12|79.32|81.34|78.54|82.12|79.32|81.28|78.48|0
1649377200000|2022-04-08 00:20:00|81.22|78.42|81.16|78.36|81.7|78.9|80.98|78.18|0
1649377500000|2022-04-08 00:25:00|81.15|78.35|80.14|77.34|81.34|78.54|80.02|77.22|0
1649377800000|2022-04-08 00:30:00|80.02|77.22|80.02|77.22|80.37|77.57|80.02|77.22|0
1649378100000|2022-04-08 00:35:00|80.07|77.27|80.37|77.57|80.43|77.63|80.01|77.21|0
1649378400000|2022-04-08 00:40:00|80.31|77.51|80.31|77.51|80.43|77.63|80.25|77.45|0
1649378700000|2022-04-08 00:45:00|80.37|77.57|80.31|77.51|80.55|77.75|80.13|77.33|0
1649379000000|2022-04-08 00:50:00|80.37|77.57|80.46|77.66|80.55|77.75|80.31|77.51|0
1649379300000|2022-04-08 00:55:00|80.49|77.69|80.79|77.99|80.79|77.99|80.25|77.45|0
1649379600000|2022-04-08 01:00:00|80.85|78.05|80.78|77.98|80.97|78.17|80.66|77.86|0
1649379900000|2022-04-08 01:05:00|80.84|78.04|80.66|77.86|81.02|78.22|80.66|77.86|0
1649380200000|2022-04-08 01:10:00|80.72|77.92|80.42|77.62|80.72|77.92|80.36|77.56|0
1649380500000|2022-04-08 01:15:00|80.39|77.59|80.24|77.44|80.6|77.8|80.06|77.26|0
1649380800000|2022-04-08 01:20:00|80.27|77.47|80|77.2|80.48|77.68|80|77.2|0
1649381100000|2022-04-08 01:25:00|80.12|77.32|80.12|77.32|80.24|77.44|80|77.2|0
1649381400000|2022-04-08 01:30:00|80.18|77.38|80.12|77.32|80.24|77.44|80.06|77.26|0
1649381700000|2022-04-08 01:35:00|80.18|77.38|80.18|77.38|80.24|77.44|80|77.2|0
1649382000000|2022-04-08 01:40:00|80.24|77.44|80.65|77.85|80.71|77.91|80.18|77.38|0
1649382300000|2022-04-08 01:45:00|80.71|77.91|80.59|77.79|80.71|77.91|80.59|77.79|0
1649382600000|2022-04-08 01:50:00|80.65|77.85|79.99|77.19|80.65|77.85|79.99|77.19|0
1649382900000|2022-04-08 01:55:00|80.05|77.25|80.05|77.25|80.17|77.37|79.99|77.19|0
1649383200000|2022-04-08 02:00:00|80.02|77.22|80.35|77.55|80.41|77.61|79.99|77.19|0
1649383500000|2022-04-08 02:05:00|80.32|77.52|80.23|77.43|80.47|77.67|80.17|77.37|0
1649383800000|2022-04-08 02:10:00|80.2|77.4|80.29|77.49|80.35|77.55|80.11|77.31|0
1649384100000|2022-04-08 02:15:00|80.32|77.52|80.23|77.43|80.53|77.73|79.99|77.19|0
1649384400000|2022-04-08 02:20:00|80.29|77.49|80.34|77.54|80.47|77.67|80.23|77.43|0
1649384700000|2022-04-08 02:25:00|80.29|77.49|80.58|77.78|80.58|77.78|80.28|77.48|0
1649385000000|2022-04-08 02:30:00|80.61|77.81|80.88|78.08|80.94|78.14|80.52|77.72|0
1649385300000|2022-04-08 02:35:00|80.82|78.02|80.82|78.02|80.88|78.08|80.73|77.93|0
1649385600000|2022-04-08 02:40:00|80.85|78.05|81.3|78.5|81.3|78.5|80.76|77.96|0
1649385900000|2022-04-08 02:45:00|81.42|78.62|81.54|78.74|81.78|78.98|81.3|78.5|0
1649386200000|2022-04-08 02:50:00|81.6|78.8|81.54|78.74|81.66|78.86|81.48|78.68|0
1649386500000|2022-04-08 02:55:00|81.48|78.68|81.66|78.86|81.72|78.92|81.48|78.68|0
1649386800000|2022-04-08 03:00:00|81.72|78.92|81.23|78.43|81.84|79.04|81.17|78.37|0
1649387100000|2022-04-08 03:05:00|81.17|78.37|81.41|78.61|81.41|78.61|81.11|78.31|0
1649387400000|2022-04-08 03:10:00|81.35|78.55|81.59|78.79|81.78|78.98|81.32|78.52|0
1649387700000|2022-04-08 03:15:00|81.53|78.73|81.53|78.73|81.71|78.91|81.47|78.67|0
1649388000000|2022-04-08 03:20:00|81.47|78.67|81.65|78.85|81.83|79.03|81.47|78.67|0
1649388300000|2022-04-08 03:25:00|81.59|78.79|81.35|78.55|81.59|78.79|81.32|78.52|0
1649388600000|2022-04-08 03:30:00|81.38|78.58|81.05|78.25|81.47|78.67|80.69|77.89|0
1649388900000|2022-04-08 03:35:00|80.99|78.19|81.1|78.3|81.17|78.37|80.99|78.19|0
1649389200000|2022-04-08 03:40:00|81.07|78.27|81.28|78.48|81.31|78.51|81.04|78.24|0
1649389500000|2022-04-08 03:45:00|81.22|78.42|81.04|78.24|81.34|78.54|81.04|78.24|0
1649389800000|2022-04-08 03:50:00|81.1|78.3|80.68|77.88|81.1|78.3|80.62|77.82|0
1649390100000|2022-04-08 03:55:00|80.74|77.94|80.92|78.12|80.92|78.12|80.56|77.76|0
1649390400000|2022-04-08 04:00:00|80.98|78.18|80.56|77.76|81.04|78.24|80.56|77.76|0
1649390700000|2022-04-08 04:05:00|80.62|77.82|80.56|77.76|80.74|77.94|80.56|77.76|0
1649391000000|2022-04-08 04:10:00|80.59|77.79|80.62|77.82|80.8|78|80.58|77.78|0
1649391300000|2022-04-08 04:15:00|80.68|77.88|80.38|77.58|80.68|77.88|80.38|77.58|0
1649391600000|2022-04-08 04:20:00|80.44|77.64|81.42|78.62|83.71|80.91|80.26|77.46|0
1649391900000|2022-04-08 04:25:00|81.36|78.56|81.6|78.8|81.66|78.86|81.36|78.56|0
1649392200000|2022-04-08 04:30:00|81.66|78.86|81.54|78.74|81.66|78.86|81.48|78.68|0
1649392500000|2022-04-08 04:35:00|81.6|78.8|81.72|78.92|81.84|79.04|81.6|78.8|0
1649392800000|2022-04-08 04:40:00|81.78|78.98|81.51|78.71|81.9|79.1|81.48|78.68|0
1649393100000|2022-04-08 04:45:00|81.48|78.68|81.23|78.43|81.48|78.68|81.23|78.43|0
1649393400000|2022-04-08 04:50:00|81.29|78.49|80.99|78.19|81.29|78.49|80.99|78.19|0
1649393700000|2022-04-08 04:55:00|81.05|78.25|81.35|78.55|81.35|78.55|80.99|78.19|0
1649394000000|2022-04-08 05:00:00|81.29|78.49|81.29|78.49|81.59|78.79|81.23|78.43|0
1649394300000|2022-04-08 05:05:00|81.23|78.43|81.35|78.55|81.35|78.55|80.99|78.19|0
1649394600000|2022-04-08 05:10:00|81.29|78.49|81.95|79.15|81.95|79.15|81.17|78.37|0
1649394900000|2022-04-08 05:15:00|82.01|79.21|82.49|79.69|82.52|79.72|81.89|79.09|0
1649395200000|2022-04-08 05:20:00|82.55|79.75|82.49|79.69|82.74|79.94|82.31|79.51|0
1649395500000|2022-04-08 05:25:00|82.43|79.63|82.37|79.57|82.55|79.75|82.19|79.39|0
1649395800000|2022-04-08 05:30:00|82.31|79.51|82.37|79.57|82.43|79.63|82.19|79.39|0
1649396100000|2022-04-08 05:35:00|82.34|79.54|82.25|79.45|82.37|79.57|82.13|79.33|0
1649396400000|2022-04-08 05:40:00|82.19|79.39|82.31|79.51|82.31|79.51|82.06|79.26|0
1649396700000|2022-04-08 05:45:00|82.37|79.57|82.58|79.78|82.61|79.81|82.3|79.5|0
1649397000000|2022-04-08 05:50:00|82.55|79.75|82.91|80.11|83.09|80.29|82.45|79.65|0
1649397300000|2022-04-08 05:55:00|82.88|80.08|83.09|80.29|83.34|80.54|82.85|80.05|0
1649397600000|2022-04-08 06:00:00|83.15|80.35|82.85|80.05|83.52|80.72|82.73|79.93|0
1649397900000|2022-04-08 06:05:00|82.88|80.08|83.89|81.09|83.89|81.09|82.85|80.05|0
1649398200000|2022-04-08 06:10:00|83.82|81.02|83.33|80.53|83.82|81.02|83.09|80.29|0
1649398500000|2022-04-08 06:15:00|83.27|80.47|83.51|80.71|83.88|81.08|83.21|80.41|0
1649398800000|2022-04-08 06:20:00|83.45|80.65|82.81|80.01|83.48|80.68|81.95|79.15|0
1649399100000|2022-04-08 06:25:00|82.74|79.94|82.41|79.61|83.62|80.82|82.41|79.61|0
1649399400000|2022-04-08 06:30:00|82.47|79.67|82.9|80.1|82.96|80.16|82.47|79.67|0
1649399700000|2022-04-08 06:35:00|82.84|80.04|82.59|79.79|83.21|80.41|82.47|79.67|0
1649400000000|2022-04-08 06:40:00|82.53|79.73|82.59|79.79|82.62|79.82|82.01|79.21|0
1649400300000|2022-04-08 06:45:00|82.53|79.73|82.77|79.97|82.9|80.1|82.35|79.55|0
1649400600000|2022-04-08 06:50:00|82.83|80.03|83.26|80.46|83.45|80.65|82.71|79.91|0
1649400900000|2022-04-08 06:55:00|83.32|80.52|83.48|80.68|83.75|80.95|83.26|80.46|0
1649401200000|2022-04-08 07:00:00|83.51|80.71|82.4|79.6|83.63|80.83|82.4|79.6|0
1649401500000|2022-04-08 07:05:00|82.23|79.83|82.26|79.86|82.57|80.17|81.59|79.19|0
1649401800000|2022-04-08 07:10:00|82.32|79.92|83|80.6|83.21|80.81|82.14|79.74|0
1649402100000|2022-04-08 07:15:00|83.03|80.63|82.69|80.29|83.06|80.66|82.08|79.68|0
1649402400000|2022-04-08 07:20:00|82.72|80.32|82.84|80.44|83.52|81.12|82.6|80.2|0
1649402700000|2022-04-08 07:25:00|82.81|80.41|82.81|80.41|83.05|80.65|82.44|80.04|0
1649403000000|2022-04-08 07:30:00|82.78|80.38|82.81|80.41|82.93|80.53|82.16|79.76|0
1649403300000|2022-04-08 07:35:00|82.87|80.47|83.98|81.58|84.04|81.64|82.87|80.47|0
1649403600000|2022-04-08 07:40:00|84.04|81.64|84.13|81.73|84.29|81.89|83.6|81.2|0
1649403900000|2022-04-08 07:45:00|84.1|81.7|83.69|81.29|84.1|81.7|83.32|80.92|0
1649404200000|2022-04-08 07:50:00|83.73|81.33|84.03|81.63|84.59|82.19|83.73|81.33|0
1649404500000|2022-04-08 07:55:00|84.1|81.7|84.59|82.19|84.68|82.28|83.97|81.57|0
1649404800000|2022-04-08 08:00:00|84.53|82.13|85.28|82.88|85.28|82.88|84.4|82|0
1649405100000|2022-04-08 08:05:00|85.34|82.94|86.46|84.06|86.86|84.46|84.23|81.83|0
1649405400000|2022-04-08 08:10:00|86.53|84.13|86.3|83.9|86.62|84.22|86.27|83.87|0
1649405700000|2022-04-08 08:15:00|86.27|83.87|86.08|83.68|86.34|83.94|85.77|83.37|0
1649406000000|2022-04-08 08:20:00|86.05|83.65|86.33|83.93|86.4|84|86.05|83.65|0
1649406300000|2022-04-08 08:25:00|86.3|83.9|86.65|84.25|86.97|84.57|86.21|83.81|0
1649406600000|2022-04-08 08:30:00|86.71|84.31|86.4|84|86.96|84.56|86.33|83.93|0
1649406900000|2022-04-08 08:35:00|86.33|83.93|86.08|83.68|86.33|83.93|85.95|83.55|0
1649407200000|2022-04-08 08:40:00|86.02|83.62|85.58|83.18|86.08|83.68|85.58|83.18|0
1649407500000|2022-04-08 08:45:00|85.51|83.11|85.2|82.8|85.7|83.3|85.14|82.74|0
1649407800000|2022-04-08 08:50:00|85.26|82.86|84.64|82.24|85.26|82.86|84.64|82.24|0
1649408100000|2022-04-08 08:55:00|84.52|82.12|84.33|81.93|84.52|82.12|84.02|81.62|0
1649408400000|2022-04-08 09:00:00|84.2|81.8|83.59|81.19|84.2|81.8|83.22|80.82|0
1649408700000|2022-04-08 09:05:00|83.65|81.25|83.02|80.62|83.77|81.37|81.32|78.92|0
1649409000000|2022-04-08 09:10:00|82.96|80.56|83.39|80.99|83.64|81.24|82.96|80.56|0
1649409300000|2022-04-08 09:15:00|83.42|81.02|83.54|81.14|83.54|81.14|83.27|80.87|0
1649409600000|2022-04-08 09:20:00|83.51|81.11|83.57|81.17|83.57|81.17|83.45|81.05|0
1649409900000|2022-04-08 09:25:00|83.54|81.14|83.45|81.05|83.63|81.23|83.39|80.99|0
1649410200000|2022-04-08 09:30:00|83.51|81.11|83.39|80.99|83.51|81.11|83.23|80.83|0
1649410500000|2022-04-08 09:35:00|83.32|80.92|83.51|81.11|83.51|81.11|82.83|80.43|0
1649410800000|2022-04-08 09:40:00|83.47|81.07|82.92|80.52|83.51|81.11|82.92|80.52|0
1649411100000|2022-04-08 09:45:00|82.89|80.49|83.81|81.41|83.81|81.41|82.89|80.49|0
1649411400000|2022-04-08 09:50:00|83.75|81.35|83.69|81.29|83.87|81.47|83.57|81.17|0
1649411700000|2022-04-08 09:55:00|83.66|81.26|83.75|81.35|83.87|81.47|83.56|81.16|0
1649412000000|2022-04-08 10:00:00|83.69|81.29|83.75|81.35|84.05|81.65|83.26|80.86|0
1649412300000|2022-04-08 10:05:00|83.68|81.28|83.62|81.22|83.77|81.37|83.44|81.04|0
1649412600000|2022-04-08 10:10:00|83.65|81.25|82.67|80.27|83.81|81.41|82.67|80.27|0
1649412900000|2022-04-08 10:15:00|82.76|80.36|82.49|80.09|83.44|81.04|82.46|80.06|0
1649413200000|2022-04-08 10:20:00|82.52|80.12|82.45|80.05|82.7|80.3|82.21|79.81|0
1649413500000|2022-04-08 10:25:00|82.39|79.99|82.51|80.11|82.64|80.24|82.18|79.78|0
1649413800000|2022-04-08 10:30:00|82.45|80.05|82.33|79.93|82.58|80.18|82.21|79.81|0
1649414100000|2022-04-08 10:35:00|82.36|79.96|82.76|80.36|82.82|80.42|82.15|79.75|0
1649414400000|2022-04-08 10:40:00|82.88|80.48|83.24|80.84|83.37|80.97|82.76|80.36|0
1649414700000|2022-04-08 10:45:00|83.31|80.91|83.43|81.03|83.55|81.15|83.06|80.66|0
1649415000000|2022-04-08 10:50:00|83.49|81.09|84.13|81.73|84.13|81.73|83.49|81.09|0
1649415300000|2022-04-08 10:55:00|84.1|81.7|84.47|82.07|84.6|82.2|84.01|81.61|0
1649415600000|2022-04-08 11:00:00|84.54|82.14|84.16|81.76|84.6|82.2|84.04|81.64|0
1649415900000|2022-04-08 11:05:00|84.22|81.82|84.89|82.49|86.02|83.62|84.22|81.82|0
1649416200000|2022-04-08 11:10:00|84.83|82.43|84.77|82.37|85.01|82.61|84.58|82.18|0
1649416500000|2022-04-08 11:15:00|84.7|82.3|84.55|82.15|84.89|82.49|84.45|82.05|0
1649416800000|2022-04-08 11:20:00|84.58|82.18|84.58|82.18|85.07|82.67|84.45|82.05|0
1649417100000|2022-04-08 11:25:00|84.64|82.24|84.89|82.49|84.89|82.49|84.64|82.24|0
1649417400000|2022-04-08 11:30:00|84.92|82.52|84.76|82.36|84.92|82.52|84.33|81.93|0
1649417700000|2022-04-08 11:35:00|84.7|82.3|85.38|82.98|85.38|82.98|84.67|82.27|0
1649418000000|2022-04-08 11:40:00|85.44|83.04|85.35|82.95|85.69|83.29|85.26|82.86|0
1649418300000|2022-04-08 11:45:00|85.38|82.98|85.19|82.79|85.44|83.04|85.19|82.79|0
1649418600000|2022-04-08 11:50:00|85.13|82.73|85.07|82.67|85.25|82.85|84.82|82.42|0
1649418900000|2022-04-08 11:55:00|85.13|82.73|84.75|82.35|85.13|82.73|84.44|82.04|0
1649419200000|2022-04-08 12:00:00|84.82|82.42|84.07|81.67|85|82.6|83.95|81.55|0
1649419500000|2022-04-08 12:05:00|84.04|81.64|84.07|81.67|84.26|81.86|83.88|81.48|0
1649419800000|2022-04-08 12:10:00|84.01|81.61|83.82|81.42|84.01|81.61|83.7|81.3|0
1649420100000|2022-04-08 12:15:00|83.85|81.45|83.64|81.24|84.07|81.67|83.51|81.11|0
1649420400000|2022-04-08 12:20:00|83.66|81.26|84.07|81.67|84.13|81.73|83.64|81.24|0
1649420700000|2022-04-08 12:25:00|83.97|81.57|83.94|81.54|84.28|81.88|83.82|81.42|0
1649421000000|2022-04-08 12:30:00|84|81.6|83.26|80.86|84.13|81.73|83.14|80.74|0
1649421300000|2022-04-08 12:35:00|83.2|80.8|82.96|80.56|83.51|81.11|82.96|80.56|0
1649421600000|2022-04-08 12:40:00|82.83|80.43|82.28|79.88|82.83|80.43|81.98|79.58|0
1649421900000|2022-04-08 12:45:00|82.22|79.82|81.74|79.34|82.34|79.94|81.31|78.91|0
1649422200000|2022-04-08 12:50:00|81.49|79.09|81.37|78.97|81.74|79.34|81.13|78.73|0
1649422500000|2022-04-08 12:55:00|81.49|79.09|81.55|79.15|81.73|79.33|81.37|78.97|0
1649422800000|2022-04-08 13:00:00|81.43|79.03|80.2|77.8|81.43|79.03|77.88|75.48|0
1649423100000|2022-04-08 13:05:00|80.26|77.86|80.19|77.79|80.37|77.97|79.96|77.56|0
1649423400000|2022-04-08 13:10:00|80.13|77.73|78.98|76.58|80.33|77.93|78.69|76.29|0
1649423700000|2022-04-08 13:15:00|78.92|76.52|79.46|77.06|79.58|77.18|78.87|76.47|0
1649424000000|2022-04-08 13:20:00|79.4|77|79.28|76.88|79.57|77.17|79.1|76.7|0
1649424300000|2022-04-08 13:25:00|79.31|76.91|78.8|76.4|79.34|76.94|78.57|76.17|0
1649424600000|2022-04-08 13:30:00|79.04|76.64|77.68|75.28|79.28|76.88|76.75|74.35|0
1649424900000|2022-04-08 13:35:00|77.45|75.05|77.04|74.64|77.45|75.05|76.69|74.29|0
1649425200000|2022-04-08 13:40:00|76.81|74.41|75.45|73.05|77.04|74.64|74.37|71.97|0
1649425500000|2022-04-08 13:45:00|75.33|72.93|76.05|73.65|76.48|74.08|74.93|72.53|0
1649425800000|2022-04-08 13:50:00|75.9|73.5|74.7|72.3|76.19|73.79|74.48|72.08|0
1649426100000|2022-04-08 13:55:00|74.65|72.25|74.93|72.53|75.39|72.99|74.42|72.02|0
1649426400000|2022-04-08 14:00:00|74.42|72.02|76.48|74.08|76.59|74.19|74.42|72.02|0
1649426700000|2022-04-08 14:05:00|76.42|74.02|77.46|75.06|77.87|75.47|75.96|73.56|0
1649427000000|2022-04-08 14:10:00|77.52|75.12|73.7|71.3|77.52|75.12|73.02|70.62|0
1649427300000|2022-04-08 14:15:00|73.81|71.41|73.64|71.24|73.98|71.58|72.46|70.06|0
1649427600000|2022-04-08 14:20:00|73.7|71.3|74.61|72.21|74.95|72.55|73.58|71.18|0
1649427900000|2022-04-08 14:25:00|74.63|72.23|75.35|72.95|75.52|73.12|74.09|71.69|0
1649428200000|2022-04-08 14:30:00|75.29|72.89|77.18|74.78|77.89|75.49|75.23|72.83|0
1649428500000|2022-04-08 14:35:00|77.24|74.84|77.24|74.84|77.77|75.37|76.54|74.14|0
1649428800000|2022-04-08 14:40:00|77.36|74.96|76.72|74.32|77.71|75.31|76.6|74.2|0
1649429100000|2022-04-08 14:45:00|76.6|74.2|76.14|73.74|77.59|75.19|76.02|73.62|0
1649429400000|2022-04-08 14:50:00|76.25|73.85|80.14|77.74|80.26|77.86|76.25|73.85|0
1649429700000|2022-04-08 14:55:00|80.02|77.62|82.07|79.67|82.07|79.67|79.84|77.44|0
1649430000000|2022-04-08 15:00:00|81.89|79.49|80.92|78.52|86.22|83.82|80.92|78.52|0
1649430300000|2022-04-08 15:05:00|81.11|78.71|80.5|78.1|81.35|78.95|80.14|77.74|0
1649430600000|2022-04-08 15:10:00|80.32|77.92|81.57|79.17|82|79.6|80.14|77.74|0
1649430900000|2022-04-08 15:15:00|81.63|79.23|80.48|78.08|81.63|79.23|80.36|77.96|0
1649431200000|2022-04-08 15:20:00|80.54|78.14|79.64|77.24|80.54|78.14|79.46|77.06|0
1649431500000|2022-04-08 15:25:00|79.46|77.06|82.53|80.13|82.53|80.13|79.46|77.06|0
1649431800000|2022-04-08 15:30:00|82.59|80.19|83.2|80.8|83.81|81.41|82.53|80.13|0
1649432100000|2022-04-08 15:35:00|83.16|80.76|82.58|80.18|83.16|80.76|81.37|78.97|0
1649432400000|2022-04-08 15:40:00|82.34|79.94|82.28|79.88|82.83|80.43|81.85|79.45|0
1649432700000|2022-04-08 15:45:00|82.16|79.76|82.52|80.12|83.62|81.22|81.73|79.33|0
1649433000000|2022-04-08 15:50:00|82.34|79.94|82.58|80.18|83.56|81.16|82.28|79.88|0
1649433300000|2022-04-08 15:55:00|82.64|80.24|83.13|80.73|83.62|81.22|82.27|79.87|0
1649433600000|2022-04-08 16:00:00|83.07|80.67|83.4|81|83.83|81.43|82.97|80.57|0
1649433900000|2022-04-08 16:05:00|83.37|80.97|83.13|80.73|83.77|81.37|82.58|80.18|0
1649434200000|2022-04-08 16:10:00|83|80.6|82.76|80.36|83.8|81.4|81.91|79.51|0
1649434500000|2022-04-08 16:15:00|82.88|80.48|83.74|81.34|84.01|81.61|82.09|79.69|0
1649434800000|2022-04-08 16:20:00|83.8|81.4|84.67|82.27|84.82|82.42|83.68|81.28|0
1649435100000|2022-04-08 16:25:00|84.6|82.2|84.59|82.19|85.23|82.83|83.31|80.91|0
1649435400000|2022-04-08 16:30:00|84.56|82.16|83.08|80.68|84.66|82.26|82.93|80.53|0
1649435700000|2022-04-08 16:35:00|83.33|80.93|83.69|81.29|83.7|81.3|83.02|80.62|0
1649436000000|2022-04-08 16:40:00|83.76|81.36|83.32|80.92|84.19|81.79|83.14|80.74|0
1649436300000|2022-04-08 16:45:00|83.26|80.86|82.59|80.19|83.69|81.29|82.46|80.06|0
1649436600000|2022-04-08 16:50:00|82.65|80.25|83.51|81.11|83.75|81.35|82.28|79.88|0
1649436900000|2022-04-08 16:55:00|83.44|81.04|84|81.6|84.18|81.78|83.38|80.98|0
1649437200000|2022-04-08 17:00:00|83.94|81.54|83.57|81.17|84.06|81.66|82.77|80.37|0
1649437500000|2022-04-08 17:05:00|83.44|81.04|83.38|80.98|83.56|81.16|82.64|80.24|0
1649437800000|2022-04-08 17:10:00|83.5|81.1|82.15|79.75|83.5|81.1|82.15|79.75|0
1649438100000|2022-04-08 17:15:00|82.21|79.81|81.79|79.39|82.34|79.94|81.67|79.27|0
1649438400000|2022-04-08 17:20:00|81.82|79.42|82.27|79.87|82.58|80.18|81.73|79.33|0
1649438700000|2022-04-08 17:25:00|82.15|79.75|81.6|79.2|82.15|79.75|81.54|79.14|0
1649439000000|2022-04-08 17:30:00|81.66|79.26|80.94|78.54|81.72|79.32|80.94|78.54|0
1649439300000|2022-04-08 17:35:00|80.88|78.48|81.12|78.72|81.6|79.2|80.88|78.48|0
1649439600000|2022-04-08 17:40:00|81.06|78.66|81.18|78.78|81.36|78.96|80.57|78.17|0
1649439900000|2022-04-08 17:45:00|81.11|78.71|80.39|77.99|81.11|78.71|80.21|77.81|0
1649440200000|2022-04-08 17:50:00|80.27|77.87|80.69|78.29|81.05|78.65|80.15|77.75|0
1649440500000|2022-04-08 17:55:00|80.63|78.23|80.87|78.47|80.93|78.53|80.45|78.05|0
1649440800000|2022-04-08 18:00:00|80.75|78.35|80.21|77.81|81.29|78.89|80.09|77.69|0
1649441100000|2022-04-08 18:05:00|80.27|77.87|80.99|78.59|81.05|78.65|80.03|77.63|0
1649441400000|2022-04-08 18:10:00|81.05|78.65|81.53|79.13|81.59|79.19|80.99|78.59|0
1649441700000|2022-04-08 18:15:00|81.59|79.19|80.93|78.53|81.59|79.19|80.68|78.28|0
1649442000000|2022-04-08 18:20:00|80.86|78.46|80.08|77.68|81.89|79.49|80.02|77.62|0
1649442300000|2022-04-08 18:25:00|80.02|77.62|78.78|76.38|80.02|77.62|78.19|75.79|0
1649442600000|2022-04-08 18:30:00|78.72|76.32|76.59|74.19|79.17|76.77|76.53|74.13|0
1649442900000|2022-04-08 18:35:00|76.53|74.13|77.29|74.89|77.64|75.24|76.24|73.84|0
1649443200000|2022-04-08 18:40:00|77.12|74.72|76.94|74.54|77.76|75.36|76.71|74.31|0
1649443500000|2022-04-08 18:45:00|77.06|74.66|77.99|75.59|78.05|75.65|76.82|74.42|0
1649443800000|2022-04-08 18:50:00|78.02|75.62|79.36|76.96|79.72|77.32|77.88|75.48|0
1649444100000|2022-04-08 18:55:00|79.3|76.9|78.52|76.12|79.48|77.08|78.29|75.89|0
1649444400000|2022-04-08 19:00:00|78.35|75.95|78.23|75.83|78.76|76.36|78.05|75.65|0
1649444700000|2022-04-08 19:05:00|78.29|75.89|77.81|75.41|78.82|76.42|77.58|75.18|0
1649445000000|2022-04-08 19:10:00|77.75|75.35|78.88|76.48|79.89|77.49|77.46|75.06|0
1649445300000|2022-04-08 19:15:00|78.76|76.36|78.7|76.3|80.31|77.91|78.46|76.06|0
1649445600000|2022-04-08 19:20:00|78.64|76.24|78.75|76.35|79.14|76.74|78.04|75.64|0
1649445900000|2022-04-08 19:25:00|78.7|76.3|79.17|76.77|79.29|76.89|78.69|76.29|0
1649446200000|2022-04-08 19:30:00|79.29|76.89|77.98|75.58|79.77|77.37|77.98|75.58|0
1649446500000|2022-04-08 19:35:00|77.69|75.29|77.22|74.82|77.81|75.41|77.16|74.76|0
1649446800000|2022-04-08 19:40:00|77.33|74.93|78.69|76.29|78.69|76.29|76.98|74.58|0
1649447100000|2022-04-08 19:45:00|78.51|76.11|76.69|74.29|78.99|76.59|76.69|74.29|0
1649447400000|2022-04-08 19:50:00|76.52|74.12|76.98|74.58|77.53|75.13|72.59|70.19|0
1649447700000|2022-04-08 19:55:00|77.12|74.72|77.82|75.42|77.82|75.42|75.96|73.56|0
1649448000000|2022-04-08 20:00:00|78|75.6|78.17|75.77|78.88|76.48|78|75.6|0
1649448300000|2022-04-08 20:05:00|78.23|75.83|78.17|75.77|78.29|75.89|77.82|75.42|0
1649448600000|2022-04-08 20:10:00|78.23|75.83|77.53|75.13|78.23|75.83|77.53|75.13|0
1649660700000|2022-04-11 07:05:00|73.33|70.93|72.32|69.92|73.49|71.09|72.13|69.73|0
1649661000000|2022-04-11 07:10:00|72.35|69.95|70.42|68.02|72.35|69.95|70.42|68.02|0
1649661300000|2022-04-11 07:15:00|70.12|67.72|71.05|68.65|71.71|69.31|69.93|67.53|0
1649661600000|2022-04-11 07:20:00|70.89|68.49|72.48|70.08|72.54|70.14|70.89|68.49|0
1649661900000|2022-04-11 07:25:00|72.37|69.97|75.82|73.42|75.82|73.42|72.32|69.92|0
1649662200000|2022-04-11 07:30:00|75.88|73.48|75.53|73.13|75.93|73.53|74.96|72.56|0
1649662500000|2022-04-11 07:35:00|75.59|73.19|75.82|73.42|75.87|73.47|75.3|72.9|0
1649662800000|2022-04-11 07:40:00|75.87|73.47|75.44|73.04|75.99|73.59|75.33|72.93|0
1649663100000|2022-04-11 07:45:00|75.5|73.1|75.87|73.47|76.62|74.22|74.9|72.5|0
1649663400000|2022-04-11 07:50:00|75.9|73.5|75.12|72.72|75.9|73.5|75.01|72.61|0
1649663700000|2022-04-11 07:55:00|75.21|72.81|74.55|72.15|75.24|72.84|74.55|72.15|0
1649664000000|2022-04-11 08:00:00|74.61|72.21|73.65|71.25|75.18|72.78|73.65|71.25|0
1649664300000|2022-04-11 08:05:00|73.59|71.19|72.97|70.57|73.93|71.53|72.7|70.3|0
1649664600000|2022-04-11 08:10:00|72.86|70.46|72.67|70.27|73.2|70.8|72.47|70.07|0
1649664900000|2022-04-11 08:15:00|72.25|69.85|70.65|68.25|72.92|70.52|70.6|68.2|0
1649665200000|2022-04-11 08:20:00|70.54|68.14|70.49|68.09|70.98|68.58|70.11|67.71|0
1649665500000|2022-04-11 08:25:00|70.46|68.06|70.32|67.92|70.46|68.06|69.73|67.33|0
1649665800000|2022-04-11 08:30:00|70.35|67.95|70.7|68.3|70.73|68.33|69.83|67.43|0
1649666100000|2022-04-11 08:35:00|70.54|68.14|70.78|68.38|71.03|68.63|70.54|68.14|0
1649666400000|2022-04-11 08:40:00|70.81|68.41|70.73|68.33|70.97|68.57|70.59|68.19|0
1649666700000|2022-04-11 08:45:00|70.76|68.36|71.3|68.9|71.36|68.96|70.7|68.3|0
1649667000000|2022-04-11 08:50:00|71.36|68.96|71.52|69.12|71.52|69.12|70.81|68.41|0
1649667300000|2022-04-11 08:55:00|71.49|69.09|71.08|68.68|71.8|69.4|70.97|68.57|0
1649667600000|2022-04-11 09:00:00|71.11|68.71|71.49|69.09|71.52|69.12|70.97|68.57|0
1649667900000|2022-04-11 09:05:00|71.43|69.03|71.13|68.73|71.74|69.34|70.86|68.46|0
1649668200000|2022-04-11 09:10:00|71.16|68.76|71.13|68.73|71.52|69.12|70.75|68.35|0
1649668500000|2022-04-11 09:15:00|71.19|68.79|71.62|69.22|71.63|69.23|70.99|68.59|0
1649668800000|2022-04-11 09:20:00|71.68|69.28|72.01|69.61|72.01|69.61|71.35|68.95|0
1649669100000|2022-04-11 09:25:00|71.95|69.55|72.2|69.8|72.29|69.89|71.95|69.55|0
1649669400000|2022-04-11 09:30:00|72.15|69.75|71.92|69.52|72.18|69.78|71.79|69.39|0
1649669700000|2022-04-11 09:35:00|72.01|69.61|72.28|69.88|72.31|69.91|71.9|69.5|0
1649670000000|2022-04-11 09:40:00|72.25|69.85|72.23|69.83|72.39|69.99|71.62|69.22|0
1649670300000|2022-04-11 09:45:00|72.28|69.88|72.56|70.16|73.71|71.31|72.14|69.74|0
1649670600000|2022-04-11 09:50:00|72.59|70.19|73.42|71.02|73.45|71.05|72.5|70.1|0
1649670900000|2022-04-11 09:55:00|73.4|71|73.48|71.08|73.9|71.5|73.12|70.72|0
1649671200000|2022-04-11 10:00:00|73.56|71.16|73.73|71.33|73.9|71.5|73.56|71.16|0
1649671500000|2022-04-11 10:05:00|73.79|71.39|73.79|71.39|74.18|71.78|73.56|71.16|0
1649671800000|2022-04-11 10:10:00|73.76|71.36|73.84|71.44|73.84|71.44|73.5|71.1|0
1649672100000|2022-04-11 10:15:00|73.9|71.5|74.41|72.01|74.66|72.26|73.81|71.41|0
1649672400000|2022-04-11 10:20:00|74.43|72.03|73.45|71.05|74.46|72.06|73.39|70.99|0
1649672700000|2022-04-11 10:25:00|73.42|71.02|73.22|70.82|73.56|71.16|73|70.6|0
1649673000000|2022-04-11 10:30:00|73.16|70.76|72.88|70.48|73.67|71.27|72.83|70.43|0
1649673300000|2022-04-11 10:35:00|72.83|70.43|72.94|70.54|73.05|70.65|72.6|70.2|0
1649673600000|2022-04-11 10:40:00|72.96|70.56|72.1|69.7|73.11|70.71|71.96|69.56|0
1649673900000|2022-04-11 10:45:00|72.07|69.67|72.99|70.59|73.07|70.67|71.99|69.59|0
1649674200000|2022-04-11 10:50:00|72.96|70.56|73.27|70.87|73.61|71.21|72.96|70.56|0
1649674500000|2022-04-11 10:55:00|73.33|70.93|74.11|71.71|74.11|71.71|73.27|70.87|0
1649674800000|2022-04-11 11:00:00|74.06|71.66|73.77|71.37|74.23|71.83|73.49|71.09|0
1649675100000|2022-04-11 11:05:00|73.8|71.4|73.55|71.15|74.17|71.77|73.27|70.87|0
1649675400000|2022-04-11 11:10:00|73.6|71.2|73.4|71|73.94|71.54|73.15|70.75|0
1649675700000|2022-04-11 11:15:00|73.38|70.98|72.59|70.19|73.38|70.98|72.48|70.08|0
1649676000000|2022-04-11 11:20:00|72.54|70.14|72.59|70.19|72.65|70.25|72.26|69.86|0
1649676300000|2022-04-11 11:25:00|72.54|70.14|72.78|70.38|72.87|70.47|72.2|69.8|0
1649676600000|2022-04-11 11:30:00|72.81|70.41|72.26|69.86|72.81|70.41|72.14|69.74|0
1649676900000|2022-04-11 11:35:00|72.23|69.83|71.32|68.92|72.31|69.91|71.32|68.92|0
1649677200000|2022-04-11 11:40:00|71.26|68.86|70.93|68.53|71.37|68.97|70.66|68.26|0
1649677500000|2022-04-11 11:45:00|70.85|68.45|70.96|68.56|71.18|68.78|70.71|68.31|0
1649677800000|2022-04-11 11:50:00|70.98|68.58|70.87|68.47|71.26|68.86|70.65|68.25|0
1649678100000|2022-04-11 11:55:00|70.82|68.42|70.49|68.09|71.04|68.64|70.35|67.95|0
1649678400000|2022-04-11 12:00:00|70.54|68.14|70.71|68.31|71.04|68.64|70.22|67.82|0
1649678700000|2022-04-11 12:05:00|70.65|68.25|69.7|67.3|70.71|68.31|69.51|67.11|0
1649679000000|2022-04-11 12:10:00|69.62|67.22|69.83|67.43|69.89|67.49|69.08|66.68|0
1649679300000|2022-04-11 12:15:00|69.78|67.38|69.72|67.32|70.05|67.65|69.4|67|0
1649679600000|2022-04-11 12:20:00|69.78|67.38|68.92|66.52|69.89|67.49|68.76|66.36|0
1649679900000|2022-04-11 12:25:00|68.89|66.49|69.05|66.65|69.4|67|68.86|66.46|0
1649680200000|2022-04-11 12:30:00|69.08|66.68|69.29|66.89|69.61|67.21|68.86|66.46|0
1649680500000|2022-04-11 12:35:00|69.24|66.84|68.97|66.57|69.61|67.21|68.97|66.57|0
1649680800000|2022-04-11 12:40:00|69.07|66.67|69.56|67.16|69.56|67.16|68.81|66.41|0
1649681100000|2022-04-11 12:45:00|69.66|67.26|70.15|67.75|70.31|67.91|69.66|67.26|0
1649681400000|2022-04-11 12:50:00|70.1|67.7|69.46|67.06|70.31|67.91|69.41|67.01|0
1649681700000|2022-04-11 12:55:00|69.41|67.01|69.3|66.9|69.84|67.44|69.3|66.9|0
1649682000000|2022-04-11 13:00:00|69.35|66.95|69.79|67.39|69.89|67.49|69.25|66.85|0
1649682300000|2022-04-11 13:05:00|69.73|67.33|69.14|66.74|69.79|67.39|69.14|66.74|0
1649682600000|2022-04-11 13:10:00|69.08|66.68|69.78|67.38|69.78|67.38|68.87|66.47|0
1649682900000|2022-04-11 13:15:00|69.84|67.44|68.86|66.46|71.58|69.18|68.86|66.46|0
1649683200000|2022-04-11 13:20:00|68.81|66.41|68.81|66.41|69.08|66.68|68.33|65.93|0
1649683500000|2022-04-11 13:25:00|68.86|66.46|68.27|65.87|69.24|66.84|68.16|65.76|0
1649683800000|2022-04-11 13:30:00|68.33|65.93|68.22|65.82|69.84|67.44|67.74|65.34|0
1649684100000|2022-04-11 13:35:00|68.11|65.71|66.57|64.17|70.05|67.65|66.52|64.12|0
1649684400000|2022-04-11 13:40:00|66.68|64.28|68.11|65.71|68.59|66.19|65.69|63.29|0
1649684700000|2022-04-11 13:45:00|68.21|65.81|68.21|65.81|68.75|66.35|67.15|64.75|0
1649685000000|2022-04-11 13:50:00|68.16|65.76|68.48|66.08|69.13|66.73|67.2|64.8|0
1649685300000|2022-04-11 13:55:00|68.53|66.13|68.26|65.86|68.91|66.51|67.57|65.17|0
1649685600000|2022-04-11 14:00:00|68|65.6|67.2|64.8|68.91|66.51|66.94|64.54|0
1649685900000|2022-04-11 14:05:00|67.04|64.64|67.94|65.54|68.37|65.97|66.62|64.22|0
1649686200000|2022-04-11 14:10:00|68.05|65.65|67.62|65.22|68.8|66.4|67.3|64.9|0
1649686500000|2022-04-11 14:15:00|67.94|65.54|66.88|64.48|68.96|66.56|66.72|64.32|0
1649686800000|2022-04-11 14:20:00|66.72|64.32|66.51|64.11|67.41|65.01|66.35|63.95|0
1649687100000|2022-04-11 14:25:00|66.62|64.22|66.96|64.56|67.01|64.61|64.23|61.83|0
1649687400000|2022-04-11 14:30:00|66.65|64.25|66.8|64.4|67.12|64.72|66.44|64.04|0
1649687700000|2022-04-11 14:35:00|66.91|64.51|66.33|63.93|67.12|64.72|65.92|63.52|0
1649688000000|2022-04-11 14:40:00|66.28|63.88|65.71|63.31|66.44|64.04|65.4|63|0
1649688300000|2022-04-11 14:45:00|65.66|63.26|65.55|63.15|66.12|63.72|65.4|63|0
1649688600000|2022-04-11 14:50:00|65.6|63.2|66.59|64.19|66.75|64.35|65.5|63.1|0
1649688900000|2022-04-11 14:55:00|66.49|64.09|66.07|63.67|66.69|64.29|65.91|63.51|0
1649689200000|2022-04-11 15:00:00|65.81|63.41|66.12|63.72|66.69|64.29|65.81|63.41|0
1649689500000|2022-04-11 15:05:00|66.07|63.67|65.5|63.1|66.12|63.72|65.34|62.94|0
1649689800000|2022-04-11 15:10:00|65.45|63.05|65.29|62.89|65.86|63.46|64.93|62.53|0
1649690100000|2022-04-11 15:15:00|65.24|62.84|65.08|62.68|65.55|63.15|64.78|62.38|0
1649690400000|2022-04-11 15:20:00|65.03|62.63|64.83|62.43|65.39|62.99|64.72|62.32|0
1649690700000|2022-04-11 15:25:00|64.77|62.37|66.53|64.13|66.58|64.18|64.57|62.17|0
1649691000000|2022-04-11 15:30:00|66.43|64.03|67.57|65.17|67.68|65.28|66.32|63.92|0
1649691300000|2022-04-11 15:35:00|67.52|65.12|67|64.6|68.1|65.7|67|64.6|0
1649691600000|2022-04-11 15:40:00|67.05|64.65|67.62|65.22|67.83|65.43|67|64.6|0
1649691900000|2022-04-11 15:45:00|67.68|65.28|67.25|64.85|68.1|65.7|66.99|64.59|0
1649692200000|2022-04-11 15:50:00|67.31|64.91|67.46|65.06|67.88|65.48|66.89|64.49|0
1649692500000|2022-04-11 15:55:00|67.41|65.01|66.89|64.49|67.46|65.06|66.68|64.28|0
1649692800000|2022-04-11 16:00:00|66.83|64.43|66.68|64.28|66.89|64.49|66.21|63.81|0
1649693100000|2022-04-11 16:05:00|66.65|64.25|66.94|64.54|67.25|64.85|66.65|64.25|0
1649693400000|2022-04-11 16:10:00|66.99|64.59|66.47|64.07|67.14|64.74|66.34|63.94|0
1649693700000|2022-04-11 16:15:00|66.57|64.17|66.73|64.33|66.73|64.33|66.26|63.86|0
1649694000000|2022-04-11 16:20:00|66.83|64.43|66.41|64.01|66.99|64.59|66.26|63.86|0
1649694300000|2022-04-11 16:25:00|66.36|63.96|66|63.6|66.41|64.01|66|63.6|0
1649694600000|2022-04-11 16:30:00|66.05|63.65|65.11|62.71|66.15|63.75|64.7|62.3|0
1649694900000|2022-04-11 16:35:00|65.16|62.76|65.05|62.65|65.26|62.86|64.85|62.45|0
1649695200000|2022-04-11 16:40:00|65|62.6|64.69|62.29|65.05|62.65|64.44|62.04|0
1649695500000|2022-04-11 16:45:00|64.74|62.34|65.36|62.96|65.57|63.17|64.74|62.34|0
1649695800000|2022-04-11 16:50:00|65.31|62.91|64.59|62.19|65.56|63.16|64.23|61.83|0
1649696100000|2022-04-11 16:55:00|64.54|62.14|65.2|62.8|65.36|62.96|64.39|61.99|0
1649696400000|2022-04-11 17:00:00|65.15|62.75|66.34|63.94|66.55|64.15|65.15|62.75|0
1649696700000|2022-04-11 17:05:00|66.29|63.89|66.13|63.73|66.7|64.3|66.03|63.63|0
1649697000000|2022-04-11 17:10:00|66.18|63.78|66.54|64.14|66.65|64.25|66|63.6|0
1649697300000|2022-04-11 17:15:00|66.49|64.09|65.76|63.36|66.54|64.14|65.4|63|0
1649697600000|2022-04-11 17:20:00|65.92|63.52|64.74|62.34|65.92|63.52|64.58|62.18|0
1649697900000|2022-04-11 17:25:00|64.84|62.44|64.91|62.51|65.2|62.8|64.43|62.03|0
1649698200000|2022-04-11 17:30:00|64.89|62.49|65.71|63.31|65.71|63.31|64.89|62.49|0
1649698500000|2022-04-11 17:35:00|65.76|63.36|65.45|63.05|66.12|63.72|64.71|62.31|0
1649698800000|2022-04-11 17:40:00|65.37|62.97|65.37|62.97|66.07|63.67|65.24|62.84|0
1649699100000|2022-04-11 17:45:00|65.29|62.89|65.4|63|65.71|63.31|65.24|62.84|0
1649699400000|2022-04-11 17:50:00|65.45|63.05|65.29|62.89|65.55|63.15|65.19|62.79|0
1649699700000|2022-04-11 17:55:00|65.24|62.84|65.86|63.46|65.96|63.56|65.03|62.63|0
1649700000000|2022-04-11 18:00:00|65.91|63.51|65.19|62.79|66.12|63.72|64.88|62.48|0
1649700300000|2022-04-11 18:05:00|65.29|62.89|66.37|63.97|66.64|64.24|65.03|62.63|0
1649700600000|2022-04-11 18:10:00|66.27|63.87|64.67|62.27|66.53|64.13|64.52|62.12|0
1649700900000|2022-04-11 18:15:00|64.54|62.14|64.14|61.74|64.67|62.27|64.11|61.71|0
1649701200000|2022-04-11 18:20:00|64.11|61.71|64.36|61.96|64.47|62.07|64.11|61.71|0
1649701500000|2022-04-11 18:25:00|64.31|61.91|64.57|62.17|64.74|62.34|64.21|61.81|0
1649701800000|2022-04-11 18:30:00|64.36|61.96|64.87|62.47|64.92|62.52|63.91|61.51|0
1649702100000|2022-04-11 18:35:00|64.77|62.37|65.02|62.62|65.02|62.62|64.46|62.06|0
1649702400000|2022-04-11 18:40:00|65.18|62.78|65.07|62.67|65.49|63.09|64.72|62.32|0
1649702700000|2022-04-11 18:45:00|65.13|62.73|66.26|63.86|66.31|63.91|65.02|62.62|0
1649703000000|2022-04-11 18:50:00|66.21|63.81|66.21|63.81|67.15|64.75|66.05|63.65|0
1649703300000|2022-04-11 18:55:00|66.26|63.86|66.41|64.01|66.68|64.28|66.21|63.81|0
1649703600000|2022-04-11 19:00:00|66.36|63.96|65.56|63.16|67.57|65.17|65.43|63.03|0
1649703900000|2022-04-11 19:05:00|65.58|63.18|65.84|63.44|65.84|63.44|65.07|62.67|0
1649704200000|2022-04-11 19:10:00|65.95|63.55|65.14|62.74|66.2|63.8|65.12|62.72|0
1649704500000|2022-04-11 19:15:00|65.27|62.87|64.86|62.46|65.27|62.87|64.45|62.05|0
1649704800000|2022-04-11 19:20:00|64.76|62.36|64.32|61.92|64.81|62.41|64.3|61.9|0
1649705100000|2022-04-11 19:25:00|64.3|61.9|63.36|60.96|64.4|62|63.24|60.84|0
1649705400000|2022-04-11 19:30:00|63.34|60.94|62.24|59.84|63.49|61.09|62.21|59.81|0
1649705700000|2022-04-11 19:35:00|62.14|59.74|62.54|60.14|62.54|60.14|61.91|59.51|0
1649706000000|2022-04-11 19:40:00|62.49|60.09|62.24|59.84|63.03|60.63|61.91|59.51|0
1649706300000|2022-04-11 19:45:00|62.19|59.79|60.85|58.45|62.38|59.98|60.8|58.4|0
1649706600000|2022-04-11 19:50:00|61.24|58.84|59.78|57.38|61.64|59.24|59.78|57.38|0
1649706900000|2022-04-11 19:55:00|59.88|57.48|60.8|58.4|60.85|58.45|59.54|57.14|0
1649707200000|2022-04-11 20:00:00|60.26|57.86|60.62|58.22|60.81|58.41|59.66|57.26|0
1649707500000|2022-04-11 20:05:00|60.66|58.26|61.25|58.85|61.25|58.85|60.66|58.26|0
1649707800000|2022-04-11 20:10:00|61.2|58.8|61|58.6|61.69|59.29|61|58.6|0
1649708100000|2022-04-11 20:15:00|61.25|58.45|61.3|58.5|61.55|58.75|61.2|58.4|0
1649708400000|2022-04-11 20:20:00|61.35|58.55|61.1|58.3|61.4|58.6|61.05|58.25|0
1649708700000|2022-04-11 20:25:00|61.05|58.25|60.96|58.16|61.15|58.35|60.96|58.16|0
1649709000000|2022-04-11 20:30:00|61|58.2|61.46|58.66|61.51|58.71|60.81|58.01|0
1649709300000|2022-04-11 20:35:00|61.51|58.71|62|59.2|62|59.2|61.51|58.71|0
1649709600000|2022-04-11 20:40:00|62.05|59.25|62.05|59.25|62.05|59.25|61.9|59.1|0
1649709900000|2022-04-11 20:45:00|62.1|59.3|62.04|59.24|62.1|59.3|61.85|59.05|0
1649710200000|2022-04-11 20:50:00|62.09|59.29|62.09|59.29|62.19|59.39|61.99|59.19|0
1649710500000|2022-04-11 20:55:00|62.14|59.34|62.16|59.36|62.21|59.41|62.09|59.29|0
1649710800000|2022-04-11 21:00:00|62.18|59.38|62.15|59.35|62.19|59.39|62.1|59.3|0
1649711100000|2022-04-11 21:05:00|62.14|59.34|62.14|59.34|62.15|59.35|62.12|59.32|0
1649711400000|2022-04-11 21:10:00|62.15|59.35|62.14|59.34|62.15|59.35|62.14|59.34|0
1649711700000|2022-04-11 21:15:00|62.13|59.33|62.15|59.35|62.15|59.35|62.13|59.33|0
1649712000000|2022-04-11 21:20:00|62.17|59.37|62.22|59.42|62.35|59.55|62.17|59.37|0
1649712300000|2022-04-11 21:25:00|62.25|59.45|62.24|59.44|62.29|59.49|62.17|59.37|0
1649712600000|2022-04-11 21:30:00|62.25|59.45|62.22|59.42|62.26|59.46|62.18|59.38|0
1649712900000|2022-04-11 21:35:00|62.21|59.41|62.19|59.39|62.26|59.46|62.19|59.39|0
1649713200000|2022-04-11 21:40:00|62.18|59.38|62.14|59.34|62.19|59.39|62.13|59.33|0
1649713500000|2022-04-11 21:45:00|62.13|59.33|62.14|59.34|62.14|59.34|62.12|59.32|0
1649713800000|2022-04-11 21:50:00|62.15|59.35|62.14|59.34|62.16|59.36|62.14|59.34|0
1649714100000|2022-04-11 21:55:00|62.13|59.33|62.16|59.36|62.21|59.41|62.12|59.32|0
1649714400000|2022-04-11 22:00:00|62.26|59.46|62.52|59.72|62.8|60|62.26|59.46|0
1649714700000|2022-04-11 22:05:00|62.57|59.77|62.37|59.57|62.62|59.82|62.32|59.52|0
1649715000000|2022-04-11 22:10:00|62.42|59.62|62.59|59.79|62.62|59.82|62.42|59.62|0
1649715300000|2022-04-11 22:15:00|62.57|59.77|62.47|59.67|62.62|59.82|62.47|59.67|0
1649715600000|2022-04-11 22:20:00|62.52|59.72|62.47|59.67|62.62|59.82|62.42|59.62|0
1649715900000|2022-04-11 22:25:00|62.52|59.72|62.52|59.72|62.57|59.77|62.42|59.62|0
1649716200000|2022-04-11 22:30:00|62.57|59.77|62.71|59.91|62.71|59.91|62.57|59.77|0
1649716500000|2022-04-11 22:35:00|62.69|59.89|62.76|59.96|62.81|60.01|62.66|59.86|0
1649716800000|2022-04-11 22:40:00|62.71|59.91|62.81|60.01|62.81|60.01|62.71|59.91|0
1649717100000|2022-04-11 22:45:00|62.86|60.06|62.76|59.96|62.86|60.06|62.76|59.96|0
1649717400000|2022-04-11 22:50:00|62.71|59.91|62.76|59.96|62.76|59.96|62.66|59.86|0
1649717700000|2022-04-11 22:55:00|62.81|60.01|62.86|60.06|62.91|60.11|62.81|60.01|0
1649718000000|2022-04-11 23:00:00|62.91|60.11|62.66|59.86|62.91|60.11|62.66|59.86|0
1649718300000|2022-04-11 23:05:00|62.61|59.81|62.56|59.76|62.63|59.83|62.41|59.61|0
1649718600000|2022-04-11 23:10:00|62.51|59.71|62.41|59.61|62.56|59.76|62.26|59.46|0
1649718900000|2022-04-11 23:15:00|62.36|59.56|62.26|59.46|62.41|59.61|62.16|59.36|0
1649719200000|2022-04-11 23:20:00|62.21|59.41|61.81|59.01|62.46|59.66|61.67|58.87|0
1649719500000|2022-04-11 23:25:00|61.91|59.11|61.88|59.08|62.01|59.21|61.62|58.82|0
1649719800000|2022-04-11 23:30:00|61.86|59.06|61.96|59.16|62.25|59.45|61.71|58.91|0
1649720100000|2022-04-11 23:35:00|61.91|59.11|61.71|58.91|61.93|59.13|61.61|58.81|0
1649720400000|2022-04-11 23:40:00|61.66|58.86|61.81|59.01|61.96|59.16|61.66|58.86|0
1649720700000|2022-04-11 23:45:00|61.76|58.96|61.37|58.57|61.86|59.06|61.37|58.57|0
1649721000000|2022-04-11 23:50:00|61.32|58.52|61.22|58.42|61.66|58.86|61.12|58.32|0
1649721300000|2022-04-11 23:55:00|61.17|58.37|61.46|58.66|61.51|58.71|60.97|58.17|0
1649721600000|2022-04-12 00:00:00|61.36|58.56|61.66|58.86|62.05|59.25|61.36|58.56|0
1649721900000|2022-04-12 00:05:00|61.61|58.81|61.31|58.51|61.75|58.95|61.21|58.41|0
1649722200000|2022-04-12 00:10:00|61.26|58.46|61.14|58.34|61.31|58.51|60.92|58.12|0
1649722500000|2022-04-12 00:15:00|61.12|58.32|61.31|58.51|61.75|58.95|60.97|58.17|0
1649722800000|2022-04-12 00:20:00|61.36|58.56|61.48|58.68|61.65|58.85|61.16|58.36|0
1649723100000|2022-04-12 00:25:00|61.46|58.66|61.41|58.61|61.75|58.95|61.26|58.46|0
1649723400000|2022-04-12 00:30:00|61.45|58.65|61.26|58.46|61.65|58.85|61.16|58.36|0
1649723700000|2022-04-12 00:35:00|61.31|58.51|61.11|58.31|61.5|58.7|61.01|58.21|0
1649724000000|2022-04-12 00:40:00|61.16|58.36|60.91|58.11|61.16|58.36|60.91|58.11|0
1649724300000|2022-04-12 00:45:00|60.57|57.77|60.33|57.53|60.57|57.77|60.24|57.44|0
1649724600000|2022-04-12 00:50:00|60.38|57.58|59.75|56.95|60.38|57.58|59.71|56.91|0
1649724900000|2022-04-12 00:55:00|59.61|56.81|59.04|56.24|59.75|56.95|58.85|56.05|0
1649725200000|2022-04-12 01:00:00|58.99|56.19|59.13|56.33|59.27|56.47|58.8|56|0
1649725500000|2022-04-12 01:05:00|59.11|56.31|59.08|56.28|59.18|56.38|58.89|56.09|0
1649725800000|2022-04-12 01:10:00|59.03|56.23|58.94|56.14|59.03|56.23|58.89|56.09|0
1649726100000|2022-04-12 01:15:00|58.99|56.19|58.94|56.14|59.18|56.38|58.89|56.09|0
1649726400000|2022-04-12 01:20:00|58.89|56.09|58.89|56.09|59.17|56.37|58.89|56.09|0
1649726700000|2022-04-12 01:25:00|58.75|55.95|58.56|55.76|58.79|55.99|58.37|55.57|0
1649727000000|2022-04-12 01:30:00|58.65|55.85|58.7|55.9|59.03|56.23|58.46|55.66|0
1649727300000|2022-04-12 01:35:00|58.74|55.94|58.6|55.8|59.03|56.23|58.55|55.75|0
1649727600000|2022-04-12 01:40:00|58.58|55.78|58.55|55.75|58.7|55.9|58.22|55.42|0
1649727900000|2022-04-12 01:45:00|58.51|55.71|58.41|55.61|58.65|55.85|58.32|55.52|0
1649728200000|2022-04-12 01:50:00|58.39|55.59|57.89|55.09|58.46|55.66|57.89|55.09|0
1649728500000|2022-04-12 01:55:00|57.94|55.14|57.94|55.14|58.13|55.33|57.8|55|0
1649728800000|2022-04-12 02:00:00|57.99|55.19|57.84|55.04|58.13|55.33|57.84|55.04|0
1649729100000|2022-04-12 02:05:00|57.87|55.07|58.31|55.51|58.31|55.51|57.84|55.04|0
1649729400000|2022-04-12 02:10:00|58.36|55.56|58.41|55.61|58.55|55.75|58.31|55.51|0
1649729700000|2022-04-12 02:15:00|58.45|55.65|58.12|55.32|58.55|55.75|58.07|55.27|0
1649730000000|2022-04-12 02:20:00|58.14|55.34|57.98|55.18|58.31|55.51|57.93|55.13|0
1649730300000|2022-04-12 02:25:00|57.96|55.16|58.17|55.37|58.21|55.41|57.89|55.09|0
1649730600000|2022-04-12 02:30:00|58.21|55.41|58.59|55.79|58.73|55.93|58.17|55.37|0
1649730900000|2022-04-12 02:35:00|58.56|55.76|58.35|55.55|58.73|55.93|58.35|55.55|0
1649731200000|2022-04-12 02:40:00|58.4|55.6|58.52|55.72|58.54|55.74|58.35|55.55|0
1649731500000|2022-04-12 02:45:00|58.54|55.74|58.54|55.74|58.54|55.74|58.44|55.64|0
1649731800000|2022-04-12 02:50:00|58.51|55.71|58.54|55.74|58.54|55.74|58.4|55.6|0
1649732100000|2022-04-12 02:55:00|58.49|55.69|58.49|55.69|58.54|55.74|58.35|55.55|0
1649732400000|2022-04-12 03:00:00|58.54|55.74|58.58|55.78|58.82|56.02|58.49|55.69|0
1649732700000|2022-04-12 03:05:00|58.54|55.74|58.51|55.71|58.58|55.78|58.39|55.59|0
1649733000000|2022-04-12 03:10:00|58.49|55.69|58.51|55.71|58.53|55.73|58.3|55.5|0
1649733300000|2022-04-12 03:15:00|58.53|55.73|57.87|55.07|58.58|55.78|57.78|54.98|0
1649733600000|2022-04-12 03:20:00|57.83|55.03|57.87|55.07|57.97|55.17|57.73|54.93|0
1649733900000|2022-04-12 03:25:00|57.92|55.12|57.92|55.12|58.06|55.26|57.9|55.1|0
1649734200000|2022-04-12 03:30:00|57.87|55.07|57.92|55.12|58.29|55.49|57.87|55.07|0
1649734500000|2022-04-12 03:35:00|57.96|55.16|58.06|55.26|58.13|55.33|57.78|54.98|0
1649734800000|2022-04-12 03:40:00|58.01|55.21|57.92|55.12|58.06|55.26|57.87|55.07|0
1649735100000|2022-04-12 03:45:00|57.96|55.16|57.91|55.11|58.06|55.26|57.87|55.07|0
1649735400000|2022-04-12 03:50:00|57.96|55.16|57.91|55.11|58.05|55.25|57.77|54.97|0
1649735700000|2022-04-12 03:55:00|57.96|55.16|57.82|55.02|57.96|55.16|57.68|54.88|0
1649736000000|2022-04-12 04:00:00|57.84|55.04|57.86|55.06|58.05|55.25|57.77|54.97|0
1649736300000|2022-04-12 04:05:00|57.89|55.09|57.7|54.9|58.05|55.25|57.68|54.88|0
1649736600000|2022-04-12 04:10:00|57.72|54.92|57.77|54.97|57.86|55.06|57.72|54.92|0
1649736900000|2022-04-12 04:15:00|57.74|54.94|57.77|54.97|57.86|55.06|57.74|54.94|0
1649737200000|2022-04-12 04:20:00|57.81|55.01|57.81|55.01|57.86|55.06|57.77|54.97|0
1649737500000|2022-04-12 04:25:00|57.77|54.97|57.21|54.41|57.79|54.99|57.11|54.31|0
1649737800000|2022-04-12 04:30:00|57.16|54.36|57.27|54.47|57.39|54.59|57.16|54.36|0
1649738100000|2022-04-12 04:35:00|57.25|54.45|57.3|54.5|57.39|54.59|57.18|54.38|0
1649738400000|2022-04-12 04:40:00|57.34|54.54|57.18|54.38|57.34|54.54|57.11|54.31|0
1649738700000|2022-04-12 04:45:00|57.16|54.36|57.11|54.31|57.25|54.45|57.09|54.29|0
1649739000000|2022-04-12 04:50:00|57.09|54.29|57.16|54.36|57.2|54.4|57.09|54.29|0
1649739300000|2022-04-12 04:55:00|57.13|54.33|57.15|54.35|57.15|54.35|57.02|54.22|0
1649739600000|2022-04-12 05:00:00|57.2|54.4|57.01|54.21|57.39|54.59|56.92|54.12|0
1649739900000|2022-04-12 05:05:00|56.97|54.17|58.5|55.7|58.5|55.7|56.97|54.17|0
1649740200000|2022-04-12 05:10:00|58.55|55.75|59.04|56.24|59.04|56.24|58.45|55.65|0
1649740500000|2022-04-12 05:15:00|59.06|56.26|59.92|57.12|59.92|57.12|59.02|56.22|0
1649740800000|2022-04-12 05:20:00|59.97|57.17|59.35|56.55|60.02|57.22|59.35|56.55|0
1649741100000|2022-04-12 05:25:00|59.39|56.59|59.11|56.31|59.39|56.59|59.11|56.31|0
1649741400000|2022-04-12 05:30:00|59.16|56.36|59.3|56.5|59.35|56.55|59.06|56.26|0
1649741700000|2022-04-12 05:35:00|59.34|56.54|59.82|57.02|59.82|57.02|59.06|56.26|0
1649742000000|2022-04-12 05:40:00|59.77|56.97|59.72|56.92|59.87|57.07|59.39|56.59|0
1649742300000|2022-04-12 05:45:00|59.68|56.88|59.58|56.78|59.72|56.92|59.34|56.54|0
1649742600000|2022-04-12 05:50:00|59.55|56.75|59.67|56.87|59.84|57.04|59.44|56.64|0
1649742900000|2022-04-12 05:55:00|59.63|56.83|59.31|56.51|59.67|56.87|59.24|56.44|0
1649743200000|2022-04-12 06:00:00|59.27|56.47|58.82|56.02|59.67|56.87|58.51|55.71|0
1649743500000|2022-04-12 06:05:00|58.86|56.06|59.38|56.58|59.38|56.58|58.63|55.83|0
1649743800000|2022-04-12 06:10:00|59.34|56.54|59.62|56.82|59.67|56.87|59.34|56.54|0
1649744100000|2022-04-12 06:15:00|59.6|56.8|59.72|56.92|59.72|56.92|59.38|56.58|0
1649744400000|2022-04-12 06:20:00|59.69|56.89|59.29|56.49|59.72|56.92|59.29|56.49|0
1649744700000|2022-04-12 06:25:00|59.33|56.53|59.62|56.82|59.62|56.82|59.31|56.51|0
1649745000000|2022-04-12 06:30:00|59.57|56.77|59.62|56.82|59.66|56.86|59.38|56.58|0
1649745300000|2022-04-12 06:35:00|59.66|56.86|60.62|57.82|60.77|57.97|59.66|56.86|0
1649745600000|2022-04-12 06:40:00|60.58|57.78|60.16|57.36|60.77|57.97|60.14|57.34|0
1649745900000|2022-04-12 06:45:00|60.14|57.34|60|57.2|60.33|57.53|59.76|56.96|0
1649746200000|2022-04-12 06:50:00|60.04|57.24|59.95|57.15|60.09|57.29|59.8|57|0
1649746500000|2022-04-12 06:55:00|59.8|57|60.33|57.53|60.33|57.53|59.66|56.86|0
1649746800000|2022-04-12 07:00:00|60.28|57.48|59.42|56.62|60.62|57.82|59.42|56.62|0
1649747100000|2022-04-12 07:05:00|59.12|56.72|58.34|55.94|59.12|56.72|57.92|55.52|0
1649747400000|2022-04-12 07:10:00|58.25|55.85|58.77|56.37|59.29|56.89|58.16|55.76|0
1649747700000|2022-04-12 07:15:00|58.82|56.42|57.87|55.47|58.82|56.42|57.4|55|0
1649748000000|2022-04-12 07:20:00|57.82|55.42|58.15|55.75|58.25|55.85|56.98|54.58|0
1649748300000|2022-04-12 07:25:00|58.06|55.66|59.52|57.12|59.56|57.16|58.06|55.66|0
1649748600000|2022-04-12 07:30:00|59.47|57.07|58.71|56.31|59.47|57.07|58.33|55.93|0
1649748900000|2022-04-12 07:35:00|58.66|56.26|58.38|55.98|58.75|56.35|57.86|55.46|0
1649749200000|2022-04-12 07:40:00|58.28|55.88|57.91|55.51|58.47|56.07|57.67|55.27|0
1649749500000|2022-04-12 07:45:00|57.77|55.37|59.13|56.73|59.13|56.73|57.72|55.32|0
1649749800000|2022-04-12 07:50:00|59.08|56.68|59.29|56.89|59.61|57.21|58.56|56.16|0
1649750100000|2022-04-12 07:55:00|59.37|56.97|59.37|56.97|59.7|57.3|59.27|56.87|0
1649750400000|2022-04-12 08:00:00|59.44|57.04|59.27|56.87|59.89|57.49|59.13|56.73|0
1649750700000|2022-04-12 08:05:00|59.24|56.84|59.55|57.15|59.6|57.2|59.08|56.68|0
1649751000000|2022-04-12 08:10:00|59.6|57.2|59.98|57.58|60.03|57.63|59.51|57.11|0
1649751300000|2022-04-12 08:15:00|60.03|57.63|60.03|57.63|60.42|58.02|59.89|57.49|0
1649751600000|2022-04-12 08:20:00|60.18|57.78|60.68|58.28|60.8|58.4|60.13|57.73|0
1649751900000|2022-04-12 08:25:00|60.66|58.26|60.68|58.28|60.8|58.4|60.08|57.68|0
1649752200000|2022-04-12 08:30:00|60.66|58.26|61.31|58.91|61.43|59.03|60.49|58.09|0
1649752500000|2022-04-12 08:35:00|61.36|58.96|61.92|59.52|62.12|59.72|61.36|58.96|0
1649752800000|2022-04-12 08:40:00|61.97|59.57|61.99|59.59|62.32|59.92|61.92|59.52|0
1649753100000|2022-04-12 08:45:00|62.02|59.62|62.27|59.87|62.56|60.16|61.87|59.47|0
1649753400000|2022-04-12 08:50:00|62.22|59.82|62.66|60.26|62.83|60.43|62.22|59.82|0
1649753700000|2022-04-12 08:55:00|62.68|60.28|61.19|58.79|63.37|60.97|61.19|58.79|0
1649754000000|2022-04-12 09:00:00|61.21|58.81|61.85|59.45|61.95|59.55|60.84|58.44|0
1649754300000|2022-04-12 09:05:00|61.8|59.4|62.41|60.01|62.59|60.19|61.8|59.4|0
1649754600000|2022-04-12 09:10:00|62.39|59.99|61.67|59.27|62.44|60.04|61.5|59.1|0
1649754900000|2022-04-12 09:15:00|61.65|59.25|61.8|59.4|61.94|59.54|61.45|59.05|0
1649755200000|2022-04-12 09:20:00|61.75|59.35|61.7|59.3|61.82|59.42|61.26|58.86|0
1649755500000|2022-04-12 09:25:00|61.65|59.25|62.09|59.69|62.19|59.79|61.55|59.15|0
1649755800000|2022-04-12 09:30:00|62.04|59.64|62.24|59.84|62.58|60.18|61.89|59.49|0
1649756100000|2022-04-12 09:35:00|62.26|59.86|62.48|60.08|62.63|60.23|62.09|59.69|0
1649756400000|2022-04-12 09:40:00|62.51|60.11|62.73|60.33|62.73|60.33|62.48|60.08|0
1649756700000|2022-04-12 09:45:00|62.78|60.38|62.33|59.93|62.9|60.5|62.23|59.83|0
1649757000000|2022-04-12 09:50:00|62.36|59.96|63.13|60.73|63.13|60.73|62.36|59.96|0
1649757300000|2022-04-12 09:55:00|63.08|60.68|62.63|60.23|63.27|60.87|62.58|60.18|0
1649757600000|2022-04-12 10:00:00|62.6|60.2|62.87|60.47|63.22|60.82|62.53|60.13|0
1649757900000|2022-04-12 10:05:00|62.82|60.42|62.8|60.4|62.92|60.52|62.43|60.03|0
1649758200000|2022-04-12 10:10:00|62.77|60.37|62.62|60.22|63.17|60.77|62.5|60.1|0
1649758500000|2022-04-12 10:15:00|62.57|60.17|62.18|59.78|62.67|60.27|62.18|59.78|0
1649758800000|2022-04-12 10:20:00|62.23|59.83|62.25|59.85|62.42|60.02|62|59.6|0
1649759100000|2022-04-12 10:25:00|62.22|59.82|62.67|60.27|62.69|60.29|61.93|59.53|0
1649759400000|2022-04-12 10:30:00|62.62|60.22|62.87|60.47|62.92|60.52|62.42|60.02|0
1649759700000|2022-04-12 10:35:00|63.02|60.62|63.42|61.02|63.67|61.27|63.02|60.62|0
1649760000000|2022-04-12 10:40:00|63.36|60.96|63.41|61.01|63.51|61.11|62.96|60.56|0
1649760300000|2022-04-12 10:45:00|63.46|61.06|63.16|60.76|63.51|61.11|63.01|60.61|0
1649760600000|2022-04-12 10:50:00|63.19|60.79|63.41|61.01|63.41|61.01|63.16|60.76|0
1649760900000|2022-04-12 10:55:00|63.46|61.06|62.91|60.51|63.51|61.11|62.86|60.46|0
1649761200000|2022-04-12 11:00:00|62.86|60.46|62.86|60.46|63.16|60.76|62.76|60.36|0
1649761500000|2022-04-12 11:05:00|62.81|60.41|62.56|60.16|62.98|60.58|62.56|60.16|0
1649761800000|2022-04-12 11:10:00|62.51|60.11|62.21|59.81|62.56|60.16|62.16|59.76|0
1649762100000|2022-04-12 11:15:00|62.26|59.86|62.36|59.96|62.46|60.06|61.82|59.42|0
1649762400000|2022-04-12 11:20:00|62.31|59.91|62.41|60.01|62.76|60.36|62.31|59.91|0
1649762700000|2022-04-12 11:25:00|62.36|59.96|62.95|60.55|63|60.6|62.31|59.91|0
1649763000000|2022-04-12 11:30:00|63|60.6|63.3|60.9|63.45|61.05|62.95|60.55|0
1649763300000|2022-04-12 11:35:00|63.25|60.85|63.25|60.85|63.5|61.1|62.9|60.5|0
1649763600000|2022-04-12 11:40:00|63.2|60.8|63.3|60.9|63.55|61.15|62.7|60.3|0
1649763900000|2022-04-12 11:45:00|63.35|60.95|63.5|61.1|63.65|61.25|63.35|60.95|0
1649764200000|2022-04-12 11:50:00|63.52|61.12|63.55|61.15|63.75|61.35|63.45|61.05|0
1649764500000|2022-04-12 11:55:00|63.5|61.1|63.7|61.3|63.75|61.35|63.3|60.9|0
1649764800000|2022-04-12 12:00:00|63.75|61.35|63.7|61.3|63.75|61.35|63.3|60.9|0
1649765100000|2022-04-12 12:05:00|63.75|61.35|64.66|62.26|64.76|62.36|63.7|61.3|0
1649765400000|2022-04-12 12:10:00|64.6|62.2|64.65|62.25|64.76|62.36|64.4|62|0
1649765700000|2022-04-12 12:15:00|64.6|62.2|64.3|61.9|64.76|62.36|64.27|61.87|0
1649766000000|2022-04-12 12:20:00|64.35|61.95|64.3|61.9|64.55|62.15|64.15|61.75|0
1649766300000|2022-04-12 12:25:00|64.32|61.92|64.53|62.13|65.24|62.84|64.04|61.64|0
1649766600000|2022-04-12 12:30:00|64.6|62.2|67.06|64.66|68.98|66.58|64.41|62.01|0
1649766900000|2022-04-12 12:35:00|66.95|64.55|66.22|63.82|66.95|64.55|65.64|63.24|0
1649767200000|2022-04-12 12:40:00|66.16|63.76|67.9|65.5|68.27|65.87|66.01|63.61|0
1649767500000|2022-04-12 12:45:00|67.98|65.58|69.4|67|69.51|67.11|67.98|65.58|0
1649767800000|2022-04-12 12:50:00|69.35|66.95|70.27|67.87|70.27|67.87|68.65|66.25|0
1649768100000|2022-04-12 12:55:00|70.33|67.93|69.94|67.54|71.09|68.69|69.78|67.38|0
1649768400000|2022-04-12 13:00:00|69.89|67.49|69.51|67.11|69.94|67.54|69.45|67.05|0
1649768700000|2022-04-12 13:05:00|69.53|67.13|68.38|65.98|69.94|67.54|67.9|65.5|0
1649769000000|2022-04-12 13:10:00|68.27|65.87|67.26|64.86|68.27|65.87|67.21|64.81|0
1649769300000|2022-04-12 13:15:00|67.31|64.91|67.36|64.96|67.89|65.49|67.1|64.7|0
1649769600000|2022-04-12 13:20:00|67.47|65.07|66.52|64.12|67.52|65.12|66.26|63.86|0
1649769900000|2022-04-12 13:25:00|66.47|64.07|66.15|63.75|67.1|64.7|66.15|63.75|0
1649770200000|2022-04-12 13:30:00|66.41|64.01|65.42|63.02|66.41|64.01|64.75|62.35|0
1649770500000|2022-04-12 13:35:00|65.73|63.33|67.46|65.06|67.99|65.59|64.8|62.4|0
1649770800000|2022-04-12 13:40:00|67.78|65.38|68.15|65.75|68.31|65.91|66.17|63.77|0
1649771100000|2022-04-12 13:45:00|68.31|65.91|69.06|66.66|69.55|67.15|67.78|65.38|0
1649771400000|2022-04-12 13:50:00|69.01|66.61|71.54|69.14|73.5|71.1|68.79|66.39|0
1649771700000|2022-04-12 13:55:00|71.52|69.12|70.86|68.46|71.52|69.12|70.31|67.91|0
1649772000000|2022-04-12 14:00:00|70.91|68.51|70.09|67.69|71.3|68.9|69.44|67.04|0
1649772300000|2022-04-12 14:05:00|70.06|67.66|69.65|67.25|70.09|67.69|68.9|66.5|0
1649772600000|2022-04-12 14:10:00|70.2|67.8|70.25|67.85|70.31|67.91|69.27|66.87|0
1649772900000|2022-04-12 14:15:00|70.28|67.88|68.47|66.07|70.47|68.07|68.36|65.96|0
1649773200000|2022-04-12 14:20:00|68.63|66.23|68.84|66.44|69.81|67.41|68.41|66.01|0
1649773500000|2022-04-12 14:25:00|68.89|66.49|67.61|65.21|69.06|66.66|67.61|65.21|0
1649773800000|2022-04-12 14:30:00|67.72|65.32|67.8|65.4|67.98|65.58|67.03|64.63|0
1649774100000|2022-04-12 14:35:00|67.93|65.53|66.35|63.95|68.2|65.8|66.14|63.74|0
1649774400000|2022-04-12 14:40:00|66.29|63.89|66.35|63.95|66.77|64.37|65.77|63.37|0
1649774700000|2022-04-12 14:45:00|66.29|63.89|66.7|64.3|67.81|65.41|65.41|63.01|0
1649775000000|2022-04-12 14:50:00|66.73|64.33|66.63|64.23|66.78|64.38|65.79|63.39|0
1649775300000|2022-04-12 14:55:00|66.57|64.17|66.57|64.17|67.04|64.64|66.1|63.7|0
1649775600000|2022-04-12 15:00:00|66.52|64.12|67.3|64.9|67.52|65.12|65.84|63.44|0
1649775900000|2022-04-12 15:05:00|67.33|64.93|66.1|63.7|67.46|65.06|65.95|63.55|0
1649776200000|2022-04-12 15:10:00|66.15|63.75|67.04|64.64|67.14|64.74|65.94|63.54|0
1649776500000|2022-04-12 15:15:00|67.2|64.8|68.12|65.72|68.15|65.75|66.93|64.53|0
1649776800000|2022-04-12 15:20:00|68.2|65.8|68.57|66.17|68.95|66.55|68.07|65.67|0
1649777100000|2022-04-12 15:25:00|68.78|66.38|67.97|65.57|70.31|67.91|66.96|64.56|0
1649777400000|2022-04-12 15:30:00|68.11|65.71|68.53|66.13|68.96|66.56|68.11|65.71|0
1649777700000|2022-04-12 15:35:00|68.69|66.29|67.54|65.14|68.96|66.56|67.36|64.96|0
1649778000000|2022-04-12 15:40:00|67.57|65.17|67.73|65.33|68.05|65.65|67.31|64.91|0
1649778300000|2022-04-12 15:45:00|67.78|65.38|67.25|64.85|68|65.6|67.04|64.64|0
1649778600000|2022-04-12 15:50:00|67.38|64.98|67.73|65.33|67.94|65.54|66.67|64.27|0
1649778900000|2022-04-12 15:55:00|67.83|65.43|67.14|64.74|67.99|65.59|66.85|64.45|0
1649779200000|2022-04-12 16:00:00|67.25|64.85|66.48|64.08|67.35|64.95|66.41|64.01|0
1649779500000|2022-04-12 16:05:00|66.51|64.11|65.62|63.22|66.83|64.43|65.31|62.91|0
1649779800000|2022-04-12 16:10:00|65.67|63.27|65.31|62.91|65.67|63.27|64.85|62.45|0
1649780100000|2022-04-12 16:15:00|65.47|63.07|65.93|63.53|66.93|64.53|65.1|62.7|0
1649780400000|2022-04-12 16:20:00|65.78|63.38|64.38|61.98|65.78|63.38|64.33|61.93|0
1649780700000|2022-04-12 16:25:00|64.28|61.88|63.31|60.91|64.28|61.88|63.06|60.66|0
1649781000000|2022-04-12 16:30:00|63.11|60.71|63.11|60.71|63.92|61.52|63.11|60.71|0
1649781300000|2022-04-12 16:35:00|63.01|60.61|63.51|61.11|63.82|61.42|63.01|60.61|0
1649781600000|2022-04-12 16:40:00|63.56|61.16|62.8|60.4|63.82|61.42|62.55|60.15|0
1649781900000|2022-04-12 16:45:00|62.9|60.5|63.31|60.91|63.36|60.96|62.2|59.8|0
1649782200000|2022-04-12 16:50:00|63.26|60.86|63.66|61.26|64.48|62.08|63.26|60.86|0
1649782500000|2022-04-12 16:55:00|63.71|61.31|63.84|61.44|64.17|61.77|63.66|61.26|0
1649782800000|2022-04-12 17:00:00|63.76|61.36|63.22|60.82|64.22|61.82|61.07|58.67|0
1649783100000|2022-04-12 17:05:00|63.47|61.07|63.44|61.04|63.92|61.52|62.96|60.56|0
1649783400000|2022-04-12 17:10:00|63.37|60.97|64.59|62.19|65.15|62.75|63.37|60.97|0
1649783700000|2022-04-12 17:15:00|64.48|62.08|64.61|62.21|64.69|62.29|63.77|61.37|0
1649784000000|2022-04-12 17:20:00|64.64|62.24|64.43|62.03|65.77|63.37|64|61.6|0
1649784300000|2022-04-12 17:25:00|64.35|61.95|63.77|61.37|64.48|62.08|63.67|61.27|0
1649784600000|2022-04-12 17:30:00|63.87|61.47|63.92|61.52|64.15|61.75|63.01|60.61|0
1649784900000|2022-04-12 17:35:00|63.87|61.47|61.88|59.48|64.17|61.77|61.83|59.43|0
1649785200000|2022-04-12 17:40:00|61.93|59.53|60.75|58.35|62.08|59.68|60.65|58.25|0
1649785500000|2022-04-12 17:45:00|60.7|58.3|60.3|57.9|60.89|58.49|59.96|57.56|0
1649785800000|2022-04-12 17:50:00|60.26|57.86|59.14|56.74|60.26|57.86|58.95|56.55|0
1649786100000|2022-04-12 17:55:00|59.09|56.69|59.62|57.22|59.76|57.36|57.44|55.04|0
1649786400000|2022-04-12 18:00:00|59.66|57.26|60.29|57.89|60.34|57.94|58.89|56.49|0
1649786700000|2022-04-12 18:05:00|60.19|57.79|60.39|57.99|61.02|58.62|60.05|57.65|0
1649787000000|2022-04-12 18:10:00|60.34|57.94|58.84|56.44|60.34|57.94|58.84|56.44|0
1649787300000|2022-04-12 18:15:00|58.8|56.4|60.01|57.61|60.5|58.1|58.04|55.64|0
1649787600000|2022-04-12 18:20:00|59.92|57.52|59.87|57.47|60.64|58.24|59.72|57.32|0
1649787900000|2022-04-12 18:25:00|59.82|57.42|59.51|57.11|60.11|57.71|59.44|57.04|0
1649788200000|2022-04-12 18:30:00|59.48|57.08|59.67|57.27|59.87|57.47|58.53|56.13|0
1649788500000|2022-04-12 18:35:00|59.53|57.13|59.63|57.23|60.44|58.04|59.2|56.8|0
1649788800000|2022-04-12 18:40:00|59.53|57.13|59.34|56.94|59.91|57.51|58.86|56.46|0
1649789100000|2022-04-12 18:45:00|59.43|57.03|60.2|57.8|60.88|58.48|59.43|57.03|0
1649789400000|2022-04-12 18:50:00|60.25|57.85|60.39|57.99|60.54|58.14|59.48|57.08|0
1649789700000|2022-04-12 18:55:00|60.49|58.09|60.05|57.65|60.92|58.52|59.86|57.46|0
1649790000000|2022-04-12 19:00:00|59.91|57.51|58.1|55.7|60.44|58.04|58.01|55.61|0
1649790300000|2022-04-12 19:05:00|58.15|55.75|56.89|54.49|58.43|56.03|56.85|54.45|0
1649790600000|2022-04-12 19:10:00|56.98|54.58|58.7|56.3|58.7|56.3|55.75|53.35|0
1649790900000|2022-04-12 19:15:00|58.68|56.28|59.31|56.91|59.31|56.91|58.47|56.07|0
1649791200000|2022-04-12 19:20:00|59.36|56.96|59.74|57.34|60.36|57.96|59.36|56.96|0
1649791500000|2022-04-12 19:25:00|59.6|57.2|58.65|56.25|59.6|57.2|57.95|55.55|0
1649791800000|2022-04-12 19:30:00|58.37|55.97|58.6|56.2|59.03|56.63|58.04|55.64|0
1649792100000|2022-04-12 19:35:00|58.41|56.01|60.4|58|60.64|58.24|58.27|55.87|0
1649792400000|2022-04-12 19:40:00|60.31|57.91|59.88|57.48|60.89|58.49|59.69|57.29|0
1649792700000|2022-04-12 19:45:00|59.31|56.91|60.29|57.89|61.9|59.5|59.16|56.76|0
1649793000000|2022-04-12 19:50:00|60.2|57.8|60.34|57.94|60.87|58.47|59.53|57.13|0
1649793300000|2022-04-12 19:55:00|60.53|58.13|60.24|57.84|61.01|58.61|59.91|57.51|0
1649793600000|2022-04-12 20:00:00|60|57.6|59.62|57.22|60|57.6|59.33|56.93|0
1649793900000|2022-04-12 20:05:00|59.81|57.41|61.16|58.76|61.16|58.76|59.57|57.17|0
1649794200000|2022-04-12 20:10:00|61.01|58.61|60.67|58.27|61.16|58.76|60.67|58.27|0
1649794500000|2022-04-12 20:15:00|60.87|58.07|60.97|58.17|61.02|58.22|60.73|57.93|0
1649794800000|2022-04-12 20:20:00|60.94|58.14|60.97|58.17|60.97|58.17|60.77|57.97|0
1649795100000|2022-04-12 20:25:00|61.01|58.21|61.11|58.31|61.16|58.36|60.92|58.12|0
1649795400000|2022-04-12 20:30:00|61.16|58.36|61.11|58.31|61.3|58.5|61.11|58.31|0
1649795700000|2022-04-12 20:35:00|61.16|58.36|61.11|58.31|61.16|58.36|61.06|58.26|0
1649796000000|2022-04-12 20:40:00|61.13|58.33|61.01|58.21|61.16|58.36|61.01|58.21|0
1649796300000|2022-04-12 20:45:00|60.96|58.16|60.77|57.97|61.01|58.21|60.72|57.92|0
1649796600000|2022-04-12 20:50:00|60.72|57.92|61.03|58.23|61.06|58.26|60.72|57.92|0
1649796900000|2022-04-12 20:55:00|61.01|58.21|60.79|57.99|61.1|58.3|60.77|57.97|0
1649797200000|2022-04-12 21:00:00|60.76|57.96|60.87|58.07|60.9|58.1|60.76|57.96|0
1649797500000|2022-04-12 21:05:00|60.9|58.1|60.86|58.06|60.9|58.1|60.86|58.06|0
1649797800000|2022-04-12 21:10:00|60.85|58.05|60.86|58.06|60.86|58.06|60.85|58.05|0
1649798400000|2022-04-12 21:20:00|60.88|58.08|60.88|58.08|60.92|58.12|60.86|58.06|0
1649798700000|2022-04-12 21:25:00|60.93|58.13|60.91|58.11|60.95|58.15|60.88|58.08|0
1649799000000|2022-04-12 21:30:00|60.9|58.1|60.81|58.01|60.9|58.1|60.75|57.95|0
1649799300000|2022-04-12 21:35:00|60.78|57.98|60.95|58.15|60.95|58.15|60.78|57.98|0
1649799600000|2022-04-12 21:40:00|60.88|58.08|60.9|58.1|60.9|58.1|60.8|58|0
1649799900000|2022-04-12 21:45:00|60.87|58.07|60.86|58.06|60.94|58.14|60.82|58.02|0
1649800200000|2022-04-12 21:50:00|60.79|57.99|60.86|58.06|60.89|58.09|60.79|57.99|0
1649800500000|2022-04-12 21:55:00|60.89|58.09|60.91|58.11|60.93|58.13|60.84|58.04|0
1649800800000|2022-04-12 22:00:00|61.11|58.31|61.28|58.48|61.43|58.63|60.99|58.19|0
1649801100000|2022-04-12 22:05:00|61.26|58.46|61.43|58.63|61.53|58.73|61.23|58.43|0
1649801400000|2022-04-12 22:10:00|61.45|58.65|61.26|58.46|61.62|58.82|61.23|58.43|0
1649801700000|2022-04-12 22:15:00|61.25|58.45|60.8|58|61.28|58.48|60.67|57.87|0
1649802000000|2022-04-12 22:20:00|60.82|58.02|60.7|57.9|60.94|58.14|60.48|57.68|0
1649802300000|2022-04-12 22:25:00|60.72|57.92|60.7|57.9|60.79|57.99|60.6|57.8|0
1649802600000|2022-04-12 22:30:00|60.74|57.94|60.99|58.19|61.01|58.21|60.74|57.94|0
1649802900000|2022-04-12 22:35:00|60.98|58.18|61.13|58.33|61.32|58.52|60.98|58.18|0
1649803200000|2022-04-12 22:40:00|61.18|58.38|61.22|58.42|61.27|58.47|61.15|58.35|0
1649803500000|2022-04-12 22:45:00|61.25|58.45|61.32|58.52|61.32|58.52|61.13|58.33|0
1649803800000|2022-04-12 22:50:00|61.37|58.57|61.71|58.91|61.71|58.91|61.37|58.57|0
1649804100000|2022-04-12 22:55:00|61.66|58.86|61.9|59.1|61.9|59.1|61.66|58.86|0
1649804400000|2022-04-12 23:00:00|61.85|59.05|62.15|59.35|62.15|59.35|61.83|59.03|0
1649804700000|2022-04-12 23:05:00|62.1|59.3|62.29|59.49|62.29|59.49|62.05|59.25|0
1649805000000|2022-04-12 23:10:00|62.24|59.44|62.14|59.34|62.29|59.49|62.14|59.34|0
1649805300000|2022-04-12 23:15:00|62.12|59.32|62.24|59.44|62.29|59.49|62|59.2|0
1649805600000|2022-04-12 23:20:00|62.19|59.39|62.09|59.29|62.19|59.39|62|59.2|0
1649805900000|2022-04-12 23:25:00|62.14|59.34|62.19|59.39|62.31|59.51|62.09|59.29|0
1649806200000|2022-04-12 23:30:00|62.21|59.41|61.99|59.19|62.24|59.44|61.99|59.19|0
1649806500000|2022-04-12 23:35:00|61.94|59.14|61.85|59.05|62.24|59.44|61.85|59.05|0
1649806800000|2022-04-12 23:40:00|61.89|59.09|62.19|59.39|62.24|59.44|61.89|59.09|0
1649807100000|2022-04-12 23:45:00|62.24|59.44|62.53|59.73|62.53|59.73|62.24|59.44|0
1649807400000|2022-04-12 23:50:00|62.58|59.78|62.78|59.98|62.92|60.12|62.58|59.78|0
1649807700000|2022-04-12 23:55:00|62.82|60.02|62.97|60.17|62.97|60.17|62.73|59.93|0
1649808000000|2022-04-13 00:00:00|62.92|60.12|63.02|60.22|63.22|60.42|62.87|60.07|0
1649808300000|2022-04-13 00:05:00|63.07|60.27|63.12|60.32|63.22|60.42|62.87|60.07|0
1649808600000|2022-04-13 00:10:00|63.17|60.37|62.97|60.17|63.17|60.37|62.92|60.12|0
1649808900000|2022-04-13 00:15:00|63.02|60.22|63.02|60.22|63.17|60.37|62.87|60.07|0
1649809200000|2022-04-13 00:20:00|62.97|60.17|63.02|60.22|63.02|60.22|62.92|60.12|0
1649809500000|2022-04-13 00:25:00|62.97|60.17|62.67|59.87|62.97|60.17|62.57|59.77|0
1649809800000|2022-04-13 00:30:00|62.72|59.92|62.91|60.11|63.01|60.21|62.57|59.77|0
1649810100000|2022-04-13 00:35:00|62.96|60.16|63.11|60.31|63.26|60.46|62.91|60.11|0
1649810400000|2022-04-13 00:40:00|63.09|60.29|63.26|60.46|63.26|60.46|63.01|60.21|0
1649810700000|2022-04-13 00:45:00|63.31|60.51|63.51|60.71|63.71|60.91|63.31|60.51|0
1649811000000|2022-04-13 00:50:00|63.56|60.76|63.46|60.66|63.61|60.81|63.41|60.61|0
1649811300000|2022-04-13 00:55:00|63.48|60.68|63.65|60.85|63.71|60.91|63.41|60.61|0
1649811600000|2022-04-13 01:00:00|63.63|60.83|63.6|60.8|63.8|61|63.55|60.75|0
1649811900000|2022-04-13 01:05:00|63.63|60.83|63.65|60.85|63.8|61|63.55|60.75|0
1649812200000|2022-04-13 01:10:00|63.7|60.9|63.7|60.9|63.9|61.1|63.65|60.85|0
1649812500000|2022-04-13 01:15:00|63.75|60.95|63.6|60.8|63.75|60.95|63.5|60.7|0
1649812800000|2022-04-13 01:20:00|63.55|60.75|63.75|60.95|63.8|61|63.45|60.65|0
1649813100000|2022-04-13 01:25:00|63.72|60.92|63.65|60.85|63.77|60.97|63.6|60.8|0
1649813400000|2022-04-13 01:30:00|63.6|60.8|63.65|60.85|64|61.2|63.5|60.7|0
1649813700000|2022-04-13 01:35:00|63.7|60.9|63.65|60.85|63.7|60.9|63.55|60.75|0
1649814000000|2022-04-13 01:40:00|63.67|60.87|63.89|61.09|63.95|61.15|63.59|60.79|0
1649814300000|2022-04-13 01:45:00|63.94|61.14|63.59|60.79|64.15|61.35|63.54|60.74|0
1649814600000|2022-04-13 01:50:00|63.64|60.84|63.82|61.02|63.99|61.19|63.59|60.79|0
1649814900000|2022-04-13 01:55:00|63.84|61.04|63.79|60.99|64.09|61.29|63.72|60.92|0
1649815200000|2022-04-13 02:00:00|63.84|61.04|63.74|60.94|63.99|61.19|63.64|60.84|0
1649815500000|2022-04-13 02:05:00|63.79|60.99|64.09|61.29|64.19|61.39|63.74|60.94|0
1649815800000|2022-04-13 02:10:00|64.04|61.24|64.09|61.29|64.19|61.39|63.94|61.14|0
1649816100000|2022-04-13 02:15:00|64.14|61.34|64.09|61.29|64.19|61.39|63.99|61.19|0
1649816400000|2022-04-13 02:20:00|64.04|61.24|64.19|61.39|64.34|61.54|64.04|61.24|0
1649816700000|2022-04-13 02:25:00|64.14|61.34|64.18|61.38|64.29|61.49|64.03|61.23|0
1649817000000|2022-04-13 02:30:00|64.13|61.33|64.44|61.64|64.49|61.69|64.13|61.33|0
1649817300000|2022-04-13 02:35:00|64.38|61.58|64.23|61.43|64.54|61.74|64.23|61.43|0
1649817600000|2022-04-13 02:40:00|64.28|61.48|63.98|61.18|64.28|61.48|63.93|61.13|0
1649817900000|2022-04-13 02:45:00|64.03|61.23|64.18|61.38|64.18|61.38|63.93|61.13|0
1649818200000|2022-04-13 02:50:00|64.23|61.43|64.33|61.53|64.38|61.58|64.13|61.33|0
1649818500000|2022-04-13 02:55:00|64.35|61.55|64.18|61.38|64.43|61.63|64.13|61.33|0
1649818800000|2022-04-13 03:00:00|64.23|61.43|64.58|61.78|64.63|61.83|64.23|61.43|0
1649819100000|2022-04-13 03:05:00|64.53|61.73|64.48|61.68|64.88|62.08|64.43|61.63|0
1649819400000|2022-04-13 03:10:00|64.53|61.73|64.58|61.78|64.58|61.78|63.45|60.65|0
1649819700000|2022-04-13 03:15:00|64.53|61.73|64.63|61.83|64.63|61.83|64.48|61.68|0
1649820000000|2022-04-13 03:20:00|64.68|61.88|64.73|61.93|64.88|62.08|64.63|61.83|0
1649820300000|2022-04-13 03:25:00|64.68|61.88|64.78|61.98|64.78|61.98|64.62|61.82|0
1649820600000|2022-04-13 03:30:00|64.73|61.93|64.57|61.77|64.88|62.08|64.47|61.67|0
1649820900000|2022-04-13 03:35:00|64.55|61.75|64.8|62|64.82|62.02|64.52|61.72|0
1649821200000|2022-04-13 03:40:00|64.82|62.02|64.67|61.87|64.87|62.07|64.65|61.85|0
1649821500000|2022-04-13 03:45:00|64.65|61.85|64.77|61.97|64.82|62.02|64.64|61.84|0
1649821800000|2022-04-13 03:50:00|64.72|61.92|64.77|61.97|64.82|62.02|64.69|61.89|0
1649822100000|2022-04-13 03:55:00|64.72|61.92|64.77|61.97|64.77|61.97|64.67|61.87|0
1649822400000|2022-04-13 04:00:00|64.79|61.99|64.57|61.77|64.82|62.02|64.52|61.72|0
1649822700000|2022-04-13 04:05:00|64.62|61.82|64.77|61.97|64.82|62.02|64.57|61.77|0
1649823000000|2022-04-13 04:10:00|64.72|61.92|64.71|61.91|64.77|61.97|64.66|61.86|0
1649823300000|2022-04-13 04:15:00|64.66|61.86|64.76|61.96|64.77|61.97|64.61|61.81|0
1649823600000|2022-04-13 04:20:00|64.71|61.91|64.66|61.86|64.81|62.01|64.66|61.86|0
1649823900000|2022-04-13 04:25:00|64.61|61.81|64.31|61.51|64.61|61.81|64.26|61.46|0
1649824200000|2022-04-13 04:30:00|64.26|61.46|63.8|61|64.31|61.51|63.8|61|0
1649824500000|2022-04-13 04:35:00|63.85|61.05|63.85|61.05|63.9|61.1|63.55|60.75|0
1649824800000|2022-04-13 04:40:00|63.8|61|63.9|61.1|63.95|61.15|63.75|60.95|0
1649825100000|2022-04-13 04:45:00|63.95|61.15|64.15|61.35|64.15|61.35|63.9|61.1|0
1649825400000|2022-04-13 04:50:00|64.13|61.33|64.05|61.25|64.2|61.4|64.05|61.25|0
1649825700000|2022-04-13 04:55:00|64.1|61.3|64.3|61.5|64.3|61.5|64.1|61.3|0
1649826000000|2022-04-13 05:00:00|64.25|61.45|64.7|61.9|64.73|61.93|64.15|61.35|0
1649826300000|2022-04-13 05:05:00|64.65|61.85|64.6|61.8|64.65|61.85|64.45|61.65|0
1649826600000|2022-04-13 05:10:00|64.65|61.85|64.25|61.45|64.65|61.85|64.15|61.35|0
1649826900000|2022-04-13 05:15:00|64.3|61.5|64.65|61.85|64.65|61.85|64.27|61.47|0
1649827200000|2022-04-13 05:20:00|64.6|61.8|64.65|61.85|64.85|62.05|64.6|61.8|0
1649827500000|2022-04-13 05:25:00|64.6|61.8|64.5|61.7|64.6|61.8|64.34|61.54|0
1649827800000|2022-04-13 05:30:00|64.55|61.75|65.87|63.07|65.87|63.07|64.55|61.75|0
1649828100000|2022-04-13 05:35:00|65.92|63.12|66.07|63.27|66.54|63.74|65.61|62.81|0
1649828400000|2022-04-13 05:40:00|66.02|63.22|65.97|63.17|66.28|63.48|65.97|63.17|0
1649828700000|2022-04-13 05:45:00|65.92|63.12|66.43|63.63|66.43|63.63|65.92|63.12|0
1649829000000|2022-04-13 05:50:00|66.48|63.68|66.95|64.15|67|64.2|66.27|63.47|0
1649829300000|2022-04-13 05:55:00|67|64.2|67.26|64.46|67.31|64.51|66.89|64.09|0
1649829600000|2022-04-13 06:00:00|67.31|64.51|66.74|63.94|67.31|64.51|66.74|63.94|0
1649829900000|2022-04-13 06:05:00|66.79|63.99|66.17|63.37|66.79|63.99|66.12|63.32|0
1649830200000|2022-04-13 06:10:00|66.22|63.42|66.47|63.67|66.63|63.83|66.12|63.32|0
1649830500000|2022-04-13 06:15:00|66.42|63.62|66.78|63.98|66.78|63.98|66.24|63.44|0
1649830800000|2022-04-13 06:20:00|66.73|63.93|66.37|63.57|66.84|64.04|66.37|63.57|0
1649831100000|2022-04-13 06:25:00|66.39|63.59|66.16|63.36|66.52|63.72|66.11|63.31|0
1649831400000|2022-04-13 06:30:00|66.11|63.31|65.65|62.85|66.21|63.41|65.44|62.64|0
1649831700000|2022-04-13 06:35:00|65.6|62.8|65.34|62.54|65.9|63.1|65.34|62.54|0
1649832000000|2022-04-13 06:40:00|65.29|62.49|65.34|62.54|65.54|62.74|65.24|62.44|0
1649832300000|2022-04-13 06:45:00|65.39|62.59|65.46|62.66|65.64|62.84|65.24|62.44|0
1649832600000|2022-04-13 06:50:00|65.49|62.69|65.39|62.59|65.64|62.84|65.39|62.59|0
1649832900000|2022-04-13 06:55:00|65.34|62.54|65.18|62.38|65.34|62.54|64.93|62.13|0
1649833200000|2022-04-13 07:00:00|65.23|62.43|64.67|61.87|65.74|62.94|64.63|61.83|0
1649833500000|2022-04-13 07:05:00|64.63|62.23|63.47|61.07|64.8|62.4|63.32|60.92|0
1649833800000|2022-04-13 07:10:00|63.42|61.02|63.72|61.32|64.04|61.64|63.32|60.92|0
1649834100000|2022-04-13 07:15:00|63.69|61.29|64.07|61.67|64.62|62.22|63.57|61.17|0
1649834400000|2022-04-13 07:20:00|64.04|61.64|64.52|62.12|65.28|62.88|63.97|61.57|0
1649834700000|2022-04-13 07:25:00|64.57|62.17|64.52|62.12|64.93|62.53|64.22|61.82|0
1649835000000|2022-04-13 07:30:00|64.54|62.14|64.11|61.71|64.54|62.14|63.81|61.41|0
1649835300000|2022-04-13 07:35:00|64.17|61.77|64.79|62.39|65|62.6|64.11|61.71|0
1649835600000|2022-04-13 07:40:00|64.82|62.42|62.58|60.18|66.43|64.03|62.19|59.79|0
1649835900000|2022-04-13 07:45:00|62.61|60.21|62.71|60.31|62.86|60.46|62.41|60.01|0
1649836200000|2022-04-13 07:50:00|62.73|60.33|62.31|59.91|62.81|60.41|62.06|59.66|0
1649836500000|2022-04-13 07:55:00|62.26|59.86|62.06|59.66|62.51|60.11|61.81|59.41|0
1649836800000|2022-04-13 08:00:00|62.01|59.61|62.81|60.41|63.21|60.81|61.86|59.46|0
1649837100000|2022-04-13 08:05:00|62.78|60.38|63.26|60.86|63.56|61.16|62.78|60.38|0
1649837400000|2022-04-13 08:10:00|63.21|60.81|62.73|60.33|63.26|60.86|62.65|60.25|0
1649837700000|2022-04-13 08:15:00|62.7|60.3|62.65|60.25|63.15|60.75|62.65|60.25|0
1649838000000|2022-04-13 08:20:00|62.63|60.23|62.72|60.32|62.8|60.4|62.4|60|0
1649838300000|2022-04-13 08:25:00|62.75|60.35|62.25|59.85|62.75|60.35|62.05|59.65|0
1649838600000|2022-04-13 08:30:00|62.2|59.8|62.5|60.1|62.55|60.15|61.95|59.55|0
1649838900000|2022-04-13 08:35:00|62.52|60.12|62.15|59.75|62.52|60.12|62.1|59.7|0
1649839200000|2022-04-13 08:40:00|62.2|59.8|63.3|60.9|63.35|60.95|62.2|59.8|0
1649839500000|2022-04-13 08:45:00|63.4|61|63.7|61.3|63.85|61.45|63.35|60.95|0
1649839800000|2022-04-13 08:50:00|63.65|61.25|63.65|61.25|63.9|61.5|63.3|60.9|0
1649840100000|2022-04-13 08:55:00|63.7|61.3|63.4|61|63.9|61.5|63.24|60.84|0
1649840400000|2022-04-13 09:00:00|63.35|60.95|63.14|60.74|63.4|61|63.09|60.69|0
1649840700000|2022-04-13 09:05:00|63.12|60.72|63.34|60.94|63.39|60.99|62.94|60.54|0
1649841000000|2022-04-13 09:10:00|63.29|60.89|63.14|60.74|63.49|61.09|63.14|60.74|0
1649841300000|2022-04-13 09:15:00|63.04|60.64|62.74|60.34|63.04|60.64|62.56|60.16|0
1649841600000|2022-04-13 09:20:00|62.71|60.31|62.54|60.14|62.79|60.39|62.44|60.04|0
1649841900000|2022-04-13 09:25:00|62.59|60.19|62.44|60.04|62.74|60.34|62.34|59.94|0
1649842200000|2022-04-13 09:30:00|62.34|59.94|62.34|59.94|62.39|59.99|62.19|59.79|0
1649842500000|2022-04-13 09:35:00|62.36|59.96|61.3|58.9|62.39|59.99|61.15|58.75|0
1649842800000|2022-04-13 09:40:00|61.34|58.94|60.97|58.57|61.34|58.94|60.9|58.5|0
1649843100000|2022-04-13 09:45:00|60.95|58.55|60.9|58.5|61.15|58.75|60.66|58.26|0
1649843400000|2022-04-13 09:50:00|60.88|58.48|62.5|60.1|62.6|60.2|60.29|57.89|0
1649843700000|2022-04-13 09:55:00|62.45|60.05|61.37|58.97|62.5|60.1|61.32|58.92|0
1649844000000|2022-04-13 10:00:00|61.42|59.02|61.91|59.51|62.11|59.71|61.25|58.85|0
1649844300000|2022-04-13 10:05:00|61.86|59.46|61.61|59.21|62.01|59.61|61.51|59.11|0
1649844600000|2022-04-13 10:10:00|61.71|59.31|62.1|59.7|62.25|59.85|61.68|59.28|0
1649844900000|2022-04-13 10:15:00|62.15|59.75|61.95|59.55|62.37|59.97|61.71|59.31|0
1649845200000|2022-04-13 10:20:00|61.9|59.5|61.73|59.33|62.3|59.9|61.71|59.31|0
1649845500000|2022-04-13 10:25:00|61.76|59.36|61.9|59.5|62.15|59.75|61.66|59.26|0
1649845800000|2022-04-13 10:30:00|61.88|59.48|62.67|60.27|62.69|60.29|61.85|59.45|0
1649846100000|2022-04-13 10:35:00|62.69|60.29|63.29|60.89|63.39|60.99|62.49|60.09|0
1649846400000|2022-04-13 10:40:00|63.34|60.94|63.21|60.81|63.49|61.09|63.09|60.69|0
1649846700000|2022-04-13 10:45:00|63.19|60.79|62.71|60.31|63.49|61.09|62.54|60.14|0
1649847000000|2022-04-13 10:50:00|62.74|60.34|63.39|60.99|63.69|61.29|62.74|60.34|0
1649847300000|2022-04-13 10:55:00|63.41|61.01|63.74|61.34|63.84|61.44|63.39|60.99|0
1649847600000|2022-04-13 11:00:00|63.81|61.41|64.09|61.69|64.14|61.74|63.54|61.14|0
1649847900000|2022-04-13 11:05:00|64.14|61.74|64.44|62.04|64.7|62.3|64.14|61.74|0
1649848200000|2022-04-13 11:10:00|64.49|62.09|64.75|62.35|64.75|62.35|64.29|61.89|0
1649848500000|2022-04-13 11:15:00|64.77|62.37|64.49|62.09|64.77|62.37|64.31|61.91|0
1649848800000|2022-04-13 11:20:00|64.44|62.04|63.88|61.48|64.54|62.14|63.88|61.48|0
1649849100000|2022-04-13 11:25:00|63.93|61.53|64.08|61.68|64.13|61.73|63.5|61.1|0
1649849400000|2022-04-13 11:30:00|64.06|61.66|63.23|60.83|64.08|61.68|63.23|60.83|0
1649849700000|2022-04-13 11:35:00|63.28|60.88|62.98|60.58|63.43|61.03|62.88|60.48|0
1649850000000|2022-04-13 11:40:00|62.9|60.5|62.18|59.78|62.98|60.58|62.13|59.73|0
1649850300000|2022-04-13 11:45:00|62.23|59.83|61.93|59.53|62.38|59.98|61.93|59.53|0
1649850600000|2022-04-13 11:50:00|61.98|59.58|61.15|58.75|61.98|59.58|61.05|58.65|0
1649850900000|2022-04-13 11:55:00|61.1|58.7|60.37|57.97|61.1|58.7|59.99|57.59|0
1649851200000|2022-04-13 12:00:00|60.27|57.87|60.18|57.78|60.66|58.26|60.08|57.68|0
1649851500000|2022-04-13 12:05:00|59.98|57.58|59.41|57.01|60.32|57.92|59.41|57.01|0
1649851800000|2022-04-13 12:10:00|59.36|56.96|59.84|57.44|59.93|57.53|59.31|56.91|0
1649852100000|2022-04-13 12:15:00|59.69|57.29|60.17|57.77|60.32|57.92|59.41|57.01|0
1649852400000|2022-04-13 12:20:00|60.12|57.72|58.79|56.39|60.32|57.92|58.48|56.08|0
1649852700000|2022-04-13 12:25:00|58.83|56.43|59.02|56.62|59.26|56.86|58.41|56.01|0
1649853000000|2022-04-13 12:30:00|59.07|56.67|58.88|56.48|59.4|57|57.82|55.42|0
1649853300000|2022-04-13 12:35:00|58.93|56.53|59.21|56.81|59.31|56.91|58.5|56.1|0
1649853600000|2022-04-13 12:40:00|59.26|56.86|59.73|57.33|60.12|57.72|59.02|56.62|0
1649853900000|2022-04-13 12:45:00|59.78|57.38|59.45|57.05|59.97|57.57|59.3|56.9|0
1649854200000|2022-04-13 12:50:00|59.4|57|59.16|56.76|59.49|57.09|59.11|56.71|0
1649854500000|2022-04-13 12:55:00|59.11|56.71|58.31|55.91|59.16|56.76|58.31|55.91|0
1649854800000|2022-04-13 13:00:00|58.23|55.83|58.4|56|58.49|56.09|58.21|55.81|0
1649855100000|2022-04-13 13:05:00|58.49|56.09|57.46|55.06|58.49|56.09|57.42|55.02|0
1649855400000|2022-04-13 13:10:00|57.44|55.04|58.79|56.39|60.39|57.99|57.44|55.04|0
1649855700000|2022-04-13 13:15:00|58.84|56.44|59.5|57.1|59.55|57.15|58.74|56.34|0
1649856000000|2022-04-13 13:20:00|59.55|57.15|59.55|57.15|60.03|57.63|59.5|57.1|0
1649856300000|2022-04-13 13:25:00|59.5|57.1|58.76|56.36|59.5|57.1|58.65|56.25|0
1649856600000|2022-04-13 13:30:00|58.79|56.39|60.8|58.4|60.8|58.4|58.51|56.11|0
1649856900000|2022-04-13 13:35:00|60.9|58.5|59.81|57.41|62.05|59.65|59.57|57.17|0
1649857200000|2022-04-13 13:40:00|60.05|57.65|60.97|58.57|61.48|59.08|59.71|57.31|0
1649857500000|2022-04-13 13:45:00|61.11|58.71|61.6|59.2|61.9|59.5|60.68|58.28|0
1649857800000|2022-04-13 13:50:00|61.65|59.25|61.36|58.96|61.75|59.35|61.01|58.61|0
1649858100000|2022-04-13 13:55:00|61.45|59.05|59.56|57.16|61.5|59.1|59.47|57.07|0
1649858400000|2022-04-13 14:00:00|59.51|57.11|59.46|57.06|59.66|57.26|58.66|56.26|0
1649858700000|2022-04-13 14:05:00|59.51|57.11|58.46|56.06|60.33|57.93|58.46|56.06|0
1649859000000|2022-04-13 14:10:00|58.51|56.11|58.79|56.39|59.18|56.78|58.13|55.73|0
1649859300000|2022-04-13 14:15:00|58.94|56.54|59.79|57.39|60.89|58.49|58.94|56.54|0
1649859600000|2022-04-13 14:20:00|59.75|57.35|60.42|58.02|60.42|58.02|59.5|57.1|0
1649859900000|2022-04-13 14:25:00|60.37|57.97|59.26|56.86|60.37|57.97|59.26|56.86|0
1649860200000|2022-04-13 14:30:00|59.17|56.77|59.84|57.44|60.44|58.04|58.88|56.48|0
1649860500000|2022-04-13 14:35:00|59.79|57.39|59.02|56.62|60.13|57.73|58.93|56.53|0
1649860800000|2022-04-13 14:40:00|58.88|56.48|59.79|57.39|59.84|57.44|58.36|55.96|0
1649861100000|2022-04-13 14:45:00|59.84|57.44|59.5|57.1|60.47|58.07|59.5|57.1|0
1649861400000|2022-04-13 14:50:00|59.55|57.15|60.27|57.87|60.51|58.11|59.35|56.95|0
1649861700000|2022-04-13 14:55:00|60.08|57.68|60.36|57.96|60.51|58.11|59.83|57.43|0
1649862000000|2022-04-13 15:00:00|60.32|57.92|62.28|59.88|62.48|60.08|60.27|57.87|0
1649862300000|2022-04-13 15:05:00|62.3|59.9|61.83|59.43|62.38|59.98|61.73|59.33|0
1649862600000|2022-04-13 15:10:00|61.88|59.48|62.68|60.28|62.73|60.33|61.78|59.38|0
1649862900000|2022-04-13 15:15:00|62.73|60.33|63.03|60.63|63.18|60.78|62.58|60.18|0
1649863200000|2022-04-13 15:20:00|63.08|60.68|62.11|59.71|63.91|61.51|58.81|56.41|0
1649863500000|2022-04-13 15:25:00|62.21|59.81|62.51|60.11|62.86|60.46|62.11|59.71|0
1649863800000|2022-04-13 15:30:00|62.61|60.21|62.76|60.36|63.36|60.96|62.41|60.01|0
1649864100000|2022-04-13 15:35:00|62.88|60.48|62.31|59.91|62.96|60.56|62.06|59.66|0
1649864400000|2022-04-13 15:40:00|62.41|60.01|62.4|60|62.81|60.41|62.01|59.61|0
1649864700000|2022-04-13 15:45:00|62.35|59.95|62|59.6|62.35|59.95|61.85|59.45|0
1649865000000|2022-04-13 15:50:00|61.9|59.5|61.56|59.16|61.9|59.5|61.36|58.96|0
1649865300000|2022-04-13 15:55:00|61.51|59.11|61.48|59.08|61.61|59.21|61.11|58.71|0
1649865600000|2022-04-13 16:00:00|61.51|59.11|61.75|59.35|61.85|59.45|60.96|58.56|0
1649865900000|2022-04-13 16:05:00|61.7|59.3|62.15|59.75|62.25|59.85|61.65|59.25|0
1649866200000|2022-04-13 16:10:00|62.1|59.7|62|59.6|62.25|59.85|61.21|58.81|0
1649866500000|2022-04-13 16:15:00|62.1|59.7|62.55|60.15|62.75|60.35|61.75|59.35|0
1649866800000|2022-04-13 16:20:00|62.42|60.02|63.15|60.75|63.15|60.75|62.15|59.75|0
1649867100000|2022-04-13 16:25:00|63.2|60.8|62.54|60.14|63.55|61.15|62.54|60.14|0
1649867400000|2022-04-13 16:30:00|62.62|60.22|63.15|60.75|63.35|60.95|62.59|60.19|0
1649867700000|2022-04-13 16:35:00|63.25|60.85|63.4|61|63.65|61.25|63.25|60.85|0
1649868000000|2022-04-13 16:40:00|63.45|61.05|64.41|62.01|64.52|62.12|63.4|61|0
1649868300000|2022-04-13 16:45:00|64.47|62.07|64.26|61.86|64.57|62.17|64.16|61.76|0
1649868600000|2022-04-13 16:50:00|64.21|61.81|62.92|60.52|64.41|62.01|62.92|60.52|0
1649868900000|2022-04-13 16:55:00|62.94|60.54|63.65|61.25|65.3|62.9|62.94|60.54|0
1649869200000|2022-04-13 17:00:00|63.75|61.35|64.15|61.75|64.46|62.06|63.54|61.14|0
1649869500000|2022-04-13 17:05:00|64.05|61.65|64.41|62.01|64.61|62.21|64.05|61.65|0
1649869800000|2022-04-13 17:10:00|64.36|61.96|64.56|62.16|65.13|62.73|64.3|61.9|0
1649870100000|2022-04-13 17:15:00|64.51|62.11|64.56|62.16|64.82|62.42|64.46|62.06|0
1649870400000|2022-04-13 17:20:00|64.66|62.26|64.86|62.46|65.23|62.83|64.66|62.26|0
1649870700000|2022-04-13 17:25:00|64.76|62.36|64.3|61.9|64.81|62.41|63.99|61.59|0
1649871000000|2022-04-13 17:30:00|64.25|61.85|63.44|61.04|64.4|62|63.38|60.98|0
1649871300000|2022-04-13 17:35:00|63.54|61.14|63.11|60.71|63.54|61.14|62.78|60.38|0
1649871600000|2022-04-13 17:40:00|63.08|60.68|63.05|60.65|63.18|60.78|62.88|60.48|0
1649871900000|2022-04-13 17:45:00|63.03|60.63|63.37|60.97|63.58|61.18|62.45|60.05|0
1649872200000|2022-04-13 17:50:00|63.32|60.92|62.96|60.56|63.37|60.97|62.81|60.41|0
1649872500000|2022-04-13 17:55:00|63.01|60.61|63.87|61.47|63.87|61.47|62.81|60.41|0
1649872800000|2022-04-13 18:00:00|63.84|61.44|63.82|61.42|63.92|61.52|63.41|61.01|0
1649873100000|2022-04-13 18:05:00|63.77|61.37|64.53|62.13|64.84|62.44|63.72|61.32|0
1649873400000|2022-04-13 18:10:00|64.48|62.08|63.97|61.57|64.48|62.08|63.31|60.91|0
1649873700000|2022-04-13 18:15:00|63.92|61.52|64.32|61.92|64.37|61.97|63.89|61.49|0
1649874000000|2022-04-13 18:20:00|64.37|61.97|64.22|61.82|64.73|62.33|63.86|61.46|0
1649874300000|2022-04-13 18:25:00|64.27|61.87|64.12|61.72|64.37|61.97|63.71|61.31|0
1649874600000|2022-04-13 18:30:00|64.14|61.74|63.51|61.11|64.7|62.3|63.16|60.76|0
1649874900000|2022-04-13 18:35:00|63.62|61.22|63.77|61.37|64.07|61.67|63.31|60.91|0
1649875200000|2022-04-13 18:40:00|63.72|61.32|64.43|62.03|64.43|62.03|63.61|61.21|0
1649875500000|2022-04-13 18:45:00|64.48|62.08|64.74|62.34|64.74|62.34|64.07|61.67|0
1649875800000|2022-04-13 18:50:00|64.79|62.39|63.92|61.52|65.27|62.87|63.51|61.11|0
1649876100000|2022-04-13 18:55:00|63.97|61.57|63.92|61.52|64.28|61.88|63.82|61.42|0
1649876400000|2022-04-13 19:00:00|63.97|61.57|63.36|60.96|64.02|61.62|62.96|60.56|0
1649876700000|2022-04-13 19:05:00|63.41|61.01|64.69|62.29|64.79|62.39|63.41|61.01|0
1649877000000|2022-04-13 19:10:00|64.64|62.24|64.64|62.24|64.84|62.44|64.38|61.98|0
1649877300000|2022-04-13 19:15:00|64.61|62.21|65.26|62.86|65.36|62.96|64.59|62.19|0
1649877600000|2022-04-13 19:20:00|65.2|62.8|65.93|63.53|65.93|63.53|64.89|62.49|0
1649877900000|2022-04-13 19:25:00|66.03|63.63|65.61|63.21|66.03|63.63|64.3|61.9|0
1649878200000|2022-04-13 19:30:00|65.66|63.26|66.29|63.89|66.5|64.1|65.45|63.05|0
1649878500000|2022-04-13 19:35:00|66.34|63.94|66.49|64.09|66.6|64.2|65.76|63.36|0
1649878800000|2022-04-13 19:40:00|66.39|63.99|66.34|63.94|66.55|64.15|65.97|63.57|0
1649879100000|2022-04-13 19:45:00|66.49|64.09|66.65|64.25|66.86|64.46|66.07|63.67|0
1649879400000|2022-04-13 19:50:00|66.6|64.2|65.29|62.89|66.6|64.2|64.98|62.58|0
1649879700000|2022-04-13 19:55:00|64.98|62.58|64.29|61.89|65.45|63.05|63.68|61.28|0
1649880000000|2022-04-13 20:00:00|64.45|62.05|63.68|61.28|64.45|62.05|63.47|61.07|0
1649880300000|2022-04-13 20:05:00|63.63|61.23|63.73|61.33|63.78|61.38|63.47|61.07|0
1649880600000|2022-04-13 20:10:00|63.68|61.28|63.47|61.07|63.93|61.53|63.47|61.07|0
1649880900000|2022-04-13 20:15:00|63.67|60.87|63.93|61.13|64.03|61.23|63.67|60.87|0
1649881200000|2022-04-13 20:20:00|63.98|61.18|63.92|61.12|63.98|61.18|63.87|61.07|0
1649881500000|2022-04-13 20:25:00|63.98|61.18|63.87|61.07|64.03|61.23|63.87|61.07|0
1649881800000|2022-04-13 20:30:00|63.92|61.12|63.92|61.12|63.92|61.12|63.87|61.07|0
1649882100000|2022-04-13 20:35:00|63.97|61.17|63.87|61.07|63.97|61.17|63.87|61.07|0
1649882400000|2022-04-13 20:40:00|63.92|61.12|63.97|61.17|64.02|61.22|63.87|61.07|0
1649882700000|2022-04-13 20:45:00|63.92|61.12|63.92|61.12|64.02|61.22|63.87|61.07|0
1649883000000|2022-04-13 20:50:00|63.87|61.07|63.87|61.07|63.97|61.17|63.87|61.07|0
1649883300000|2022-04-13 20:55:00|63.92|61.12|63.74|60.94|63.97|61.17|63.68|60.88|0
1649883600000|2022-04-13 21:00:00|63.71|60.91|63.79|60.99|63.8|61|63.71|60.91|0
1649883900000|2022-04-13 21:05:00|63.74|60.94|63.71|60.91|63.79|60.99|63.7|60.9|0
1649884200000|2022-04-13 21:10:00|63.7|60.9|63.7|60.9|63.7|60.9|63.68|60.88|0
1649884500000|2022-04-13 21:15:00|63.73|60.93|63.75|60.95|63.75|60.95|63.69|60.89|0
1649884800000|2022-04-13 21:20:00|63.81|61.01|63.9|61.1|63.92|61.12|63.81|61.01|0
1649885100000|2022-04-13 21:25:00|63.88|61.08|63.88|61.08|63.88|61.08|63.87|61.07|0
1649885400000|2022-04-13 21:30:00|63.89|61.09|63.89|61.09|63.89|61.09|63.89|61.09|0
1649885700000|2022-04-13 21:35:00|63.88|61.08|63.9|61.1|63.9|61.1|63.88|61.08|0
1649886300000|2022-04-13 21:45:00|63.89|61.09|63.87|61.07|63.89|61.09|63.85|61.05|0
1649886600000|2022-04-13 21:50:00|63.89|61.09|63.88|61.08|63.89|61.09|63.88|61.08|0
1649886900000|2022-04-13 21:55:00|63.89|61.09|63.84|61.04|63.89|61.09|63.84|61.04|0
1649887200000|2022-04-13 22:00:00|63.82|61.02|63.7|60.9|63.9|61.1|63.65|60.85|0
1649887500000|2022-04-13 22:05:00|63.65|60.85|63.7|60.9|63.8|61|63.64|60.84|0
1649887800000|2022-04-13 22:10:00|63.72|60.92|63.75|60.95|63.75|60.95|63.64|60.84|0
1649888100000|2022-04-13 22:15:00|63.69|60.89|63.85|61.05|64|61.2|63.69|60.89|0
1649888400000|2022-04-13 22:20:00|63.87|61.07|63.69|60.89|63.92|61.12|63.69|60.89|0
1649888700000|2022-04-13 22:25:00|63.74|60.94|63.74|60.94|63.79|60.99|63.64|60.84|0
1649889000000|2022-04-13 22:30:00|63.79|60.99|64.1|61.3|64.15|61.35|63.74|60.94|0
1649889300000|2022-04-13 22:35:00|64.15|61.35|64.22|61.42|64.35|61.55|64.15|61.35|0
1649889600000|2022-04-13 22:40:00|64.25|61.45|64.3|61.5|64.38|61.58|64.25|61.45|0
1649889900000|2022-04-13 22:45:00|64.33|61.53|64.4|61.6|64.4|61.6|64.33|61.53|0
1649890200000|2022-04-13 22:50:00|64.35|61.55|64.5|61.7|64.51|61.71|64.35|61.55|0
1649890500000|2022-04-13 22:55:00|64.56|61.76|64.5|61.7|64.56|61.76|64.4|61.6|0
1649890800000|2022-04-13 23:00:00|64.53|61.73|64.27|61.47|64.56|61.76|64.25|61.45|0
1649891100000|2022-04-13 23:05:00|64.25|61.45|64.19|61.39|64.3|61.5|64.12|61.32|0
1649891400000|2022-04-13 23:10:00|64.22|61.42|64.09|61.29|64.22|61.42|64.09|61.29|0
1649891700000|2022-04-13 23:15:00|64.14|61.34|64.29|61.49|64.34|61.54|64.14|61.34|0
1649892000000|2022-04-13 23:20:00|64.24|61.44|64.4|61.6|64.45|61.65|64.24|61.44|0
1649892300000|2022-04-13 23:25:00|64.34|61.54|63.83|61.03|64.37|61.57|63.78|60.98|0
1649892600000|2022-04-13 23:30:00|63.8|61|63.75|60.95|63.83|61.03|63.73|60.93|0
1649892900000|2022-04-13 23:35:00|63.78|60.98|63.67|60.87|63.83|61.03|63.62|60.82|0
1649893200000|2022-04-13 23:40:00|63.73|60.93|63.78|60.98|63.83|61.03|63.7|60.9|0
1649893500000|2022-04-13 23:45:00|63.83|61.03|63.77|60.97|63.98|61.18|63.67|60.87|0
1649893800000|2022-04-13 23:50:00|63.72|60.92|63.77|60.97|63.88|61.08|63.7|60.9|0
1649894100000|2022-04-13 23:55:00|63.82|61.02|63.67|60.87|63.87|61.07|63.67|60.87|0
1649894400000|2022-04-14 00:00:00|63.82|61.02|64.28|61.48|64.33|61.53|63.67|60.87|0
1649894700000|2022-04-14 00:05:00|64.33|61.53|64.64|61.84|64.75|61.95|64.08|61.28|0
1649895000000|2022-04-14 00:10:00|64.59|61.79|65.05|62.25|65.16|62.36|64.49|61.69|0
1649895300000|2022-04-14 00:15:00|65.11|62.31|64.9|62.1|65.11|62.31|64.43|61.63|0
1649895600000|2022-04-14 00:20:00|64.95|62.15|65.05|62.25|65.21|62.41|64.69|61.89|0
1649895900000|2022-04-14 00:25:00|65.1|62.3|65|62.2|65.16|62.36|65|62.2|0
1649896200000|2022-04-14 00:30:00|65.05|62.25|65.15|62.35|65.26|62.46|64.95|62.15|0
1649896500000|2022-04-14 00:35:00|65.18|62.38|65.05|62.25|65.18|62.38|64.95|62.15|0
1649896800000|2022-04-14 00:40:00|65.07|62.27|64.94|62.14|65.07|62.27|64.84|62.04|0
1649897100000|2022-04-14 00:45:00|64.89|62.09|65.02|62.22|65.1|62.3|64.89|62.09|0
1649897400000|2022-04-14 00:50:00|65.05|62.25|65.1|62.3|65.1|62.3|64.99|62.19|0
1649897700000|2022-04-14 00:55:00|65.05|62.25|64.68|61.88|65.05|62.25|64.63|61.83|0
1649898000000|2022-04-14 01:00:00|64.63|61.83|64.35|61.55|64.73|61.93|64.12|61.32|0
1649898300000|2022-04-14 01:05:00|64.37|61.57|64.22|61.42|64.37|61.57|64.06|61.26|0
1649898600000|2022-04-14 01:10:00|64.17|61.37|64.16|61.36|64.4|61.6|64.06|61.26|0
1649898900000|2022-04-14 01:15:00|64.19|61.39|64.37|61.57|64.47|61.67|64.16|61.36|0
1649899200000|2022-04-14 01:20:00|64.32|61.52|64.32|61.52|64.37|61.57|64.11|61.31|0
1649899500000|2022-04-14 01:25:00|64.37|61.57|64.26|61.46|64.42|61.62|64.26|61.46|0
1649899800000|2022-04-14 01:30:00|64.31|61.51|64.16|61.36|64.37|61.57|64.01|61.21|0
1649900100000|2022-04-14 01:35:00|64.21|61.41|64.21|61.41|64.29|61.49|64.11|61.31|0
1649900400000|2022-04-14 01:40:00|64.26|61.46|63.9|61.1|64.31|61.51|63.9|61.1|0
1649900700000|2022-04-14 01:45:00|63.95|61.15|64.36|61.56|64.46|61.66|63.9|61.1|0
1649901000000|2022-04-14 01:50:00|64.39|61.59|64.67|61.87|64.82|62.02|64.31|61.51|0
1649901300000|2022-04-14 01:55:00|64.69|61.89|65.03|62.23|65.13|62.33|64.62|61.82|0
1649901600000|2022-04-14 02:00:00|64.98|62.18|64.93|62.13|65.03|62.23|64.82|62.02|0
1649901900000|2022-04-14 02:05:00|64.87|62.07|65.29|62.49|65.39|62.59|64.87|62.07|0
1649902200000|2022-04-14 02:10:00|65.34|62.54|65.29|62.49|65.55|62.75|65.23|62.43|0
1649902500000|2022-04-14 02:15:00|65.34|62.54|65.55|62.75|65.65|62.85|65.29|62.49|0
1649902800000|2022-04-14 02:20:00|65.52|62.72|65.28|62.48|65.52|62.72|65.13|62.33|0
1649903100000|2022-04-14 02:25:00|65.34|62.54|65.28|62.48|65.49|62.69|65.23|62.43|0
1649903400000|2022-04-14 02:30:00|65.23|62.43|65.02|62.22|65.28|62.48|65.02|62.22|0
1649903700000|2022-04-14 02:35:00|65.07|62.27|65.02|62.22|65.07|62.27|64.94|62.14|0
1649904000000|2022-04-14 02:40:00|64.99|62.19|65.1|62.3|65.2|62.4|64.97|62.17|0
1649904300000|2022-04-14 02:45:00|65.07|62.27|65.07|62.27|65.28|62.48|65.07|62.27|0
1649904600000|2022-04-14 02:50:00|65.12|62.32|65.22|62.42|65.28|62.48|65.02|62.22|0
1649904900000|2022-04-14 02:55:00|65.28|62.48|65.12|62.32|65.33|62.53|65.12|62.32|0
1649905200000|2022-04-14 03:00:00|65.14|62.34|65.33|62.53|65.33|62.53|65.12|62.32|0
1649905500000|2022-04-14 03:05:00|65.35|62.55|65.07|62.27|65.35|62.55|64.94|62.14|0
1649905800000|2022-04-14 03:10:00|65.01|62.21|65.06|62.26|65.12|62.32|64.96|62.16|0
1649906100000|2022-04-14 03:15:00|65.01|62.21|65.37|62.57|65.53|62.73|65.01|62.21|0
1649906400000|2022-04-14 03:20:00|65.32|62.52|65.06|62.26|65.35|62.55|64.91|62.11|0
1649906700000|2022-04-14 03:25:00|65.01|62.21|65.11|62.31|65.17|62.37|65.01|62.21|0
1649907000000|2022-04-14 03:30:00|65.16|62.36|65.01|62.21|65.16|62.36|64.96|62.16|0
1649907300000|2022-04-14 03:35:00|65.06|62.26|64.8|62|65.06|62.26|64.75|61.95|0
1649907600000|2022-04-14 03:40:00|64.85|62.05|65.06|62.26|65.11|62.31|64.8|62|0
1649907900000|2022-04-14 03:45:00|65.11|62.31|65.37|62.57|65.73|62.93|65.01|62.21|0
1649908200000|2022-04-14 03:50:00|65.42|62.62|65.08|62.28|65.42|62.62|65.08|62.28|0
1649908500000|2022-04-14 03:55:00|65.06|62.26|65.16|62.36|65.21|62.41|65.05|62.25|0
1649908800000|2022-04-14 04:00:00|65.13|62.33|65.39|62.59|65.47|62.67|65.13|62.33|0
1649909100000|2022-04-14 04:05:00|65.42|62.62|65.57|62.77|65.68|62.88|65.39|62.59|0
1649909400000|2022-04-14 04:10:00|65.6|62.8|65.88|63.08|66.04|63.24|65.57|62.77|0
1649909700000|2022-04-14 04:15:00|65.83|63.03|65.99|63.19|66.15|63.35|65.67|62.87|0
1649910000000|2022-04-14 04:20:00|65.96|63.16|66.25|63.45|66.25|63.45|65.88|63.08|0
1649910300000|2022-04-14 04:25:00|66.2|63.4|66.38|63.58|66.46|63.66|66.09|63.29|0
1649910600000|2022-04-14 04:30:00|66.35|63.55|66.46|63.66|66.51|63.71|66.35|63.55|0
1649910900000|2022-04-14 04:35:00|66.48|63.68|66.51|63.71|66.61|63.81|66.43|63.63|0
1649911200000|2022-04-14 04:40:00|66.48|63.68|66.56|63.76|66.61|63.81|66.46|63.66|0
1649911500000|2022-04-14 04:45:00|66.61|63.81|66.82|64.02|66.82|64.02|66.61|63.81|0
1649911800000|2022-04-14 04:50:00|66.79|63.99|66.58|63.78|66.79|63.99|66.56|63.76|0
1649912100000|2022-04-14 04:55:00|66.56|63.76|66.5|63.7|66.61|63.81|66.5|63.7|0
1649912400000|2022-04-14 05:00:00|66.56|63.76|66.5|63.7|66.77|63.97|66.4|63.6|0
1649912700000|2022-04-14 05:05:00|66.47|63.67|66.4|63.6|66.74|63.94|66.4|63.6|0
1649913000000|2022-04-14 05:10:00|66.42|63.62|66.5|63.7|66.5|63.7|66.29|63.49|0
1649913300000|2022-04-14 05:15:00|66.61|63.81|66.68|63.88|66.76|63.96|66.6|63.8|0
1649913600000|2022-04-14 05:20:00|66.71|63.91|66.44|63.64|66.71|63.91|66.39|63.59|0
1649913900000|2022-04-14 05:25:00|66.5|63.7|66.39|63.59|66.6|63.8|66.39|63.59|0
1649914200000|2022-04-14 05:30:00|66.42|63.62|66.6|63.8|66.65|63.85|66.26|63.46|0
1649914500000|2022-04-14 05:35:00|66.63|63.83|67.08|64.28|67.18|64.38|66.55|63.75|0
1649914800000|2022-04-14 05:40:00|67.1|64.3|66.89|64.09|67.13|64.33|66.76|63.96|0
1649915100000|2022-04-14 05:45:00|66.86|64.06|66.49|63.69|67.15|64.35|66.49|63.69|0
1649915400000|2022-04-14 05:50:00|66.44|63.64|66.54|63.74|66.6|63.8|66.39|63.59|0
1649915700000|2022-04-14 05:55:00|66.6|63.8|66.28|63.48|66.81|64.01|66.28|63.48|0
1649916000000|2022-04-14 06:00:00|66.44|63.64|66.12|63.32|66.54|63.74|66.07|63.27|0
1649916300000|2022-04-14 06:05:00|66.07|63.27|65.99|63.19|66.22|63.42|65.75|62.95|0
1649916600000|2022-04-14 06:10:00|66.01|63.21|66.07|63.27|66.17|63.37|65.91|63.11|0
1649916900000|2022-04-14 06:15:00|66.04|63.24|66.67|63.87|66.82|64.02|66.04|63.24|0
1649917200000|2022-04-14 06:20:00|66.69|63.89|66.88|64.08|66.88|64.08|66.56|63.76|0
1649917500000|2022-04-14 06:25:00|66.82|64.02|66.4|63.6|66.88|64.08|66.24|63.44|0
1649917800000|2022-04-14 06:30:00|66.35|63.55|66|63.2|66.56|63.76|65.93|63.13|0
1649918100000|2022-04-14 06:35:00|66.03|63.23|66.08|63.28|66.24|63.44|65.98|63.18|0
1649918400000|2022-04-14 06:40:00|66.06|63.26|66.03|63.23|66.19|63.39|65.92|63.12|0
1649918700000|2022-04-14 06:45:00|66|63.2|65.87|63.07|66.13|63.33|65.87|63.07|0
1649919000000|2022-04-14 06:50:00|65.82|63.02|65.61|62.81|65.92|63.12|65.61|62.81|0
1649919300000|2022-04-14 06:55:00|65.56|62.76|65.45|62.65|65.56|62.76|65.45|62.65|0
1649919600000|2022-04-14 07:00:00|65.61|62.81|65.47|62.11|65.65|62.81|64.98|61.8|0
1649919900000|2022-04-14 07:05:00|65.18|62.3|64.81|61.93|65.33|62.45|64.76|61.88|0
1649920200000|2022-04-14 07:10:00|64.76|61.88|64.5|61.62|64.92|62.04|64.15|61.27|0
1649920500000|2022-04-14 07:15:00|64.45|61.57|64.73|61.85|64.79|61.91|63.89|61.01|0
1649920800000|2022-04-14 07:20:00|64.76|61.88|64.86|61.98|64.97|62.09|64.14|61.26|0
1649921100000|2022-04-14 07:25:00|64.91|62.03|65.99|63.11|66.3|63.42|64.86|61.98|0
1649921400000|2022-04-14 07:30:00|66.04|63.16|65.24|62.36|66.1|63.22|65.21|62.33|0
1649921700000|2022-04-14 07:35:00|65.26|62.38|65.36|62.48|65.68|62.8|65|62.12|0
1649922000000|2022-04-14 07:40:00|65.39|62.51|65|62.6|65.73|62.85|64.9|62.21|0
1649922300000|2022-04-14 07:45:00|65.05|62.65|65.39|62.99|65.47|63.07|64.82|62.42|0
1649922600000|2022-04-14 07:50:00|65.41|63.01|65.08|62.68|65.41|63.01|64.95|62.55|0
1649922900000|2022-04-14 07:55:00|65.13|62.73|65.05|62.65|65.15|62.75|64.64|62.24|0
1649923200000|2022-04-14 08:00:00|65.07|62.67|64.48|62.08|65.26|62.86|64.38|61.98|0
1649923500000|2022-04-14 08:05:00|64.43|62.03|64.89|62.49|65.41|63.01|64.43|62.03|0
1649923800000|2022-04-14 08:10:00|65|62.6|65.1|62.7|65.25|62.85|64.84|62.44|0
1649924100000|2022-04-14 08:15:00|65.15|62.75|64.84|62.44|65.3|62.9|64.79|62.39|0
1649924400000|2022-04-14 08:20:00|64.79|62.39|64.68|62.28|64.97|62.57|64.58|62.18|0
1649924700000|2022-04-14 08:25:00|64.63|62.23|64.22|61.82|64.63|62.23|63.91|61.51|0
1649925000000|2022-04-14 08:30:00|64.17|61.77|64.11|61.71|64.32|61.92|63.96|61.56|0
1649925300000|2022-04-14 08:35:00|64.06|61.66|64.11|61.71|64.19|61.79|63.93|61.53|0
1649925600000|2022-04-14 08:40:00|64.06|61.66|64.37|61.97|64.73|62.33|64.06|61.66|0
1649925900000|2022-04-14 08:45:00|64.42|62.02|64.39|61.99|64.52|62.12|64.11|61.71|0
1649926200000|2022-04-14 08:50:00|64.42|62.02|64.62|62.22|64.68|62.28|64.34|61.94|0
1649926500000|2022-04-14 08:55:00|64.57|62.17|64.72|62.32|64.72|62.32|64.31|61.91|0
1649926800000|2022-04-14 09:00:00|64.67|62.27|63.84|61.44|64.78|62.38|63.84|61.44|0
1649927100000|2022-04-14 09:05:00|63.68|61.28|63.89|61.49|64.27|61.87|63.58|61.18|0
1649927400000|2022-04-14 09:10:00|63.84|61.44|63.89|61.49|64.25|61.85|63.33|60.93|0
1649927700000|2022-04-14 09:15:00|63.91|61.51|63.73|61.33|64.04|61.64|63.68|61.28|0
1649928000000|2022-04-14 09:20:00|63.78|61.38|63.96|61.56|64.11|61.71|63.73|61.33|0
1649928300000|2022-04-14 09:25:00|63.99|61.59|63.93|61.53|64.04|61.64|63.73|61.33|0
1649928600000|2022-04-14 09:30:00|63.99|61.59|64.29|61.89|64.34|61.94|63.83|61.43|0
1649928900000|2022-04-14 09:35:00|64.27|61.87|64.34|61.94|64.45|62.05|64.24|61.84|0
1649929200000|2022-04-14 09:40:00|64.37|61.97|64.29|61.89|64.45|62.05|64.19|61.79|0
1649929500000|2022-04-14 09:45:00|64.26|61.86|64.31|61.91|64.39|61.99|64.19|61.79|0
1649929800000|2022-04-14 09:50:00|64.29|61.89|64.08|61.68|64.37|61.89|63.11|60.68|0
1649930100000|2022-04-14 09:55:00|64.13|61.73|64.39|61.99|64.49|62.09|64.08|61.68|0
1649930400000|2022-04-14 10:00:00|64.34|61.94|64.75|62.35|64.8|62.4|64.21|61.81|0
1649930700000|2022-04-14 10:05:00|64.8|62.4|64.65|62.25|64.8|62.4|64.44|62.04|0
1649931000000|2022-04-14 10:10:00|64.62|62.22|64.34|61.94|64.8|62.4|64.15|61.75|0
1649931300000|2022-04-14 10:15:00|64.39|61.99|64.18|61.78|64.59|62.19|64.03|61.63|0
1649931600000|2022-04-14 10:20:00|64.15|61.75|64.18|61.78|64.46|62.06|64.03|61.63|0
1649931900000|2022-04-14 10:25:00|64.23|61.83|64.07|61.67|64.33|61.93|63.92|61.52|0
1649932200000|2022-04-14 10:30:00|64.18|61.78|63.36|60.96|64.23|61.83|63.26|60.86|0
1649932500000|2022-04-14 10:35:00|63.31|60.91|63.36|60.96|63.56|61.16|63.31|60.91|0
1649932800000|2022-04-14 10:40:00|63.41|61.01|63.76|61.36|63.87|61.47|63.38|60.98|0
1649933100000|2022-04-14 10:45:00|63.66|61.26|63.63|61.23|64.02|61.62|63.56|61.16|0
1649933400000|2022-04-14 10:50:00|63.66|61.26|64.12|61.72|64.12|61.72|63.61|61.21|0
1649933700000|2022-04-14 10:55:00|64.09|61.69|64.07|61.67|64.17|61.77|63.91|61.51|0
1649934000000|2022-04-14 11:00:00|64.02|61.62|64.89|62.49|65|62.6|63.86|61.46|0
1649934300000|2022-04-14 11:05:00|64.94|62.54|64.36|61.96|65.08|62.6|64.18|61.78|0
1649934600000|2022-04-14 11:10:00|64.33|61.93|64.38|61.98|64.59|62.19|64.2|61.8|0
1649934900000|2022-04-14 11:15:00|64.48|62.08|64.15|61.75|64.64|62.24|64.07|61.67|0
1649935200000|2022-04-14 11:20:00|64.12|61.72|63.76|61.36|64.12|61.72|63.66|61.26|0
1649935500000|2022-04-14 11:25:00|63.81|61.41|63.43|61.03|63.84|61.44|63.4|61|0
1649935800000|2022-04-14 11:30:00|63.4|61|63.45|61.05|63.71|61.31|63.3|60.9|0
1649936100000|2022-04-14 11:35:00|63.5|61.1|64.01|61.61|64.01|61.61|63.3|60.9|0
1649936400000|2022-04-14 11:40:00|63.96|61.56|63.83|61.43|64.32|61.92|63.78|61.38|0
1649936700000|2022-04-14 11:45:00|63.91|61.51|64.24|60.88|64.7|61.82|63.78|60.72|0
1649937000000|2022-04-14 11:50:00|64.29|60.93|62.42|59.54|64.29|60.93|62.37|59.4|0
1649937300000|2022-04-14 11:55:00|62.52|59.64|63.16|60.28|64.19|61.31|61.98|59.1|0
1649937600000|2022-04-14 12:00:00|63.13|60.25|63.51|60.63|63.74|60.86|62.98|60.1|0
1649937900000|2022-04-14 12:05:00|63.56|60.68|63.76|60.88|63.92|61.04|63.56|60.68|0
1649938200000|2022-04-14 12:10:00|63.79|60.91|64.02|61.14|64.17|61.29|63.71|60.83|0
1649938500000|2022-04-14 12:15:00|63.97|61.09|64.43|61.55|64.43|61.55|63.81|60.93|0
1649938800000|2022-04-14 12:20:00|64.37|61.49|64.37|61.49|64.53|61.65|64.22|61.34|0
1649939100000|2022-04-14 12:25:00|64.32|61.44|63.51|60.63|64.76|61.88|63.51|60.63|0
1649939400000|2022-04-14 12:30:00|63.61|60.73|62.76|60.36|63.97|61.09|62.61|60.21|0
1649939700000|2022-04-14 12:35:00|62.81|60.41|62.26|59.86|62.86|60.46|62.26|59.86|0
1649940000000|2022-04-14 12:40:00|62.31|59.91|62.26|59.86|62.46|60.06|61.75|59.35|0
1649940300000|2022-04-14 12:45:00|62.31|59.91|61.9|59.5|62.61|60.21|61.65|59.25|0
1649940600000|2022-04-14 12:50:00|61.85|59.45|61.85|59.45|62.1|59.7|61.73|59.33|0
1649940900000|2022-04-14 12:55:00|61.88|59.48|61.5|59.1|62.1|59.7|61.4|59|0
1649941200000|2022-04-14 13:00:00|61.45|59.05|61.85|59.45|61.85|59.45|61.1|58.7|0
1649941500000|2022-04-14 13:05:00|61.8|59.4|61.85|59.45|61.9|59.5|61.45|59.05|0
1649941800000|2022-04-14 13:10:00|61.8|59.4|61.75|59.35|61.95|59.55|61.6|59.2|0
1649942100000|2022-04-14 13:15:00|61.77|59.37|62.6|60.2|62.6|60.2|61.65|59.25|0
1649942400000|2022-04-14 13:20:00|62.55|60.15|62.75|60.35|62.85|60.45|62.55|60.15|0
1649942700000|2022-04-14 13:25:00|62.5|60.1|64.13|61.73|64.13|61.73|62.5|60.1|0
1649943000000|2022-04-14 13:30:00|64.18|61.78|65.79|63.39|65.79|63.39|64.18|61.78|0
1649943300000|2022-04-14 13:35:00|65.95|63.55|63.44|60.56|66.97|64.57|63.44|60.56|0
1649943600000|2022-04-14 13:40:00|63.59|60.71|61.41|58.53|63.85|60.97|61.41|58.53|0
1649943900000|2022-04-14 13:45:00|61.46|58.58|59.84|56.96|62.11|59.23|59.77|56.89|0
1649944200000|2022-04-14 13:50:00|62.98|60.1|61.8|58.92|63.08|60.2|61.2|58.32|0
1649944500000|2022-04-14 13:55:00|61.85|58.97|61.9|59.02|62.3|59.42|61.45|58.57|0
1649944800000|2022-04-14 14:00:00|62.02|59.14|62.9|60.02|63.56|60.68|61.82|58.94|0
1649945100000|2022-04-14 14:05:00|62.85|59.97|59.76|56.88|62.85|59.97|59.18|56.3|0
1649945400000|2022-04-14 14:10:00|59.71|56.83|58.97|56.09|60.19|57.31|58.68|55.8|0
1649945700000|2022-04-14 14:15:00|58.92|56.04|59.16|56.28|59.74|56.86|58.34|55.46|0
1649946000000|2022-04-14 14:20:00|59.01|56.13|61.41|58.53|62.28|59.4|58.82|55.94|0
1649946300000|2022-04-14 14:25:00|61.36|58.48|61.56|58.68|61.96|59.08|60.87|57.99|0
1649946600000|2022-04-14 14:30:00|61.53|58.65|62.15|59.27|62.7|59.82|61.21|58.33|0
1649946900000|2022-04-14 14:35:00|62.2|59.32|61.41|58.53|62.65|59.77|60.72|57.84|0
1649947200000|2022-04-14 14:40:00|61.31|58.43|61.43|58.55|62.05|59.17|60.87|57.99|0
1649947500000|2022-04-14 14:45:00|61.41|58.53|61.13|58.25|62.32|59.44|61.13|58.25|0
1649947800000|2022-04-14 14:50:00|60.98|58.1|60.88|58|60.98|58.1|60.17|57.29|0
1649948100000|2022-04-14 14:55:00|60.83|57.95|61.18|58.3|61.72|58.84|60.68|57.8|0
1649948400000|2022-04-14 15:00:00|61.03|58.15|61.77|58.89|62.09|59.21|60.68|57.8|0
1649948700000|2022-04-14 15:05:00|61.72|58.84|61.72|58.84|62.17|59.29|61.27|58.39|0
1649949000000|2022-04-14 15:10:00|61.67|58.79|61.67|58.79|62.22|59.34|61.07|58.19|0
1649949300000|2022-04-14 15:15:00|61.77|58.89|61.07|58.19|62.31|59.43|60.68|57.8|0
1649949600000|2022-04-14 15:20:00|61.12|58.24|62.41|59.53|62.41|59.53|60.48|57.6|0
1649949900000|2022-04-14 15:25:00|62.46|59.58|61.64|58.76|62.94|60.06|61.57|58.69|0
1649950200000|2022-04-14 15:30:00|61.67|58.79|61.07|58.19|61.92|59.04|60.97|58.09|0
1649950500000|2022-04-14 15:35:00|61.02|58.14|60.14|57.26|61.12|58.24|60.04|57.16|0
1649950800000|2022-04-14 15:40:00|60.28|57.4|59.07|56.19|60.28|57.4|58.87|55.99|0
1649951100000|2022-04-14 15:45:00|59.02|56.14|59.16|56.28|59.45|56.57|58.78|55.9|0
1649951400000|2022-04-14 15:50:00|59.21|56.33|58.78|55.9|59.21|56.33|58.78|55.9|0
1649951700000|2022-04-14 15:55:00|58.82|55.94|59.4|56.52|59.5|56.62|58.22|55.34|0
1649952000000|2022-04-14 16:00:00|59.26|56.38|59.26|56.38|60.08|57.2|58.87|55.99|0
1649952300000|2022-04-14 16:05:00|59.16|56.28|59.98|57.1|60.18|57.3|59.11|56.23|0
1649952600000|2022-04-14 16:10:00|59.94|57.06|59.3|56.42|60.13|57.25|59.26|56.38|0
1649952900000|2022-04-14 16:15:00|59.35|56.47|59.01|56.13|59.69|56.81|58.77|55.89|0
1649953200000|2022-04-14 16:20:00|59.06|56.18|58.77|55.89|59.06|56.18|58.39|55.51|0
1649953500000|2022-04-14 16:25:00|58.82|55.94|58.05|55.17|58.96|56.08|57.87|54.99|0
1649953800000|2022-04-14 16:30:00|58.01|55.13|58.05|55.17|58.44|55.56|57.77|54.89|0
1649954100000|2022-04-14 16:35:00|57.96|55.08|57.86|54.98|58.24|55.36|57.82|54.94|0
1649954400000|2022-04-14 16:40:00|57.82|54.94|57.18|54.3|57.86|54.98|57.15|54.27|0
1649954700000|2022-04-14 16:45:00|57.15|54.27|57.08|54.2|57.39|54.51|56.97|54.09|0
1649955000000|2022-04-14 16:50:00|57.06|54.18|57.01|54.13|57.25|54.37|56.96|54.08|0
1649955300000|2022-04-14 16:55:00|57.06|54.18|58|55.12|58.1|55.22|57.01|54.13|0
1649955600000|2022-04-14 17:00:00|58.05|55.17|58|55.12|58.38|55.5|57.76|54.88|0
1649955900000|2022-04-14 17:05:00|57.95|55.07|57.57|54.69|58.05|55.17|57.38|54.5|0
1649956200000|2022-04-14 17:10:00|57.55|54.67|57.43|54.55|58.28|55.4|57.38|54.5|0
1649956500000|2022-04-14 17:15:00|57.57|54.69|57.38|54.5|57.9|55.02|57.19|54.31|0
1649956800000|2022-04-14 17:20:00|57.33|54.45|57.66|54.78|57.85|54.97|57.33|54.45|0
1649957100000|2022-04-14 17:25:00|57.81|54.93|57.85|54.97|57.97|55.09|57.52|54.64|0
1649957400000|2022-04-14 17:30:00|57.87|54.99|58.23|55.35|58.37|55.49|57.71|54.83|0
1649957700000|2022-04-14 17:35:00|58.28|55.4|58.37|55.49|58.76|55.88|58.28|55.4|0
1649958000000|2022-04-14 17:40:00|58.4|55.52|59.09|56.21|59.28|56.4|58.28|55.4|0
1649958300000|2022-04-14 17:45:00|59.19|56.31|59.77|56.89|59.91|57.03|59.14|56.26|0
1649958600000|2022-04-14 17:50:00|59.82|56.94|59.38|56.5|60.01|57.13|59.38|56.5|0
1649958900000|2022-04-14 17:55:00|59.43|56.55|60.45|57.57|60.45|57.57|59.38|56.5|0
1649959200000|2022-04-14 18:00:00|60.4|57.52|61.18|58.3|61.38|58.5|60.35|57.47|0
1649959500000|2022-04-14 18:05:00|61.23|58.35|60.45|57.57|61.28|58.4|60.3|57.42|0
1649959800000|2022-04-14 18:10:00|60.49|57.61|60.64|57.76|60.84|57.96|60.25|57.37|0
1649960100000|2022-04-14 18:15:00|60.84|57.96|59.81|56.93|60.99|58.11|59.76|56.88|0
1649960400000|2022-04-14 18:20:00|59.64|56.76|58.94|56.06|59.66|56.78|58.89|56.01|0
1649960700000|2022-04-14 18:25:00|59.03|56.15|59.59|56.71|59.9|57.02|58.79|55.91|0
1649961000000|2022-04-14 18:30:00|59.66|56.78|58.84|55.96|60.05|57.17|58.7|55.82|0
1649961300000|2022-04-14 18:35:00|58.81|55.93|58.6|55.72|59.03|56.15|58.36|55.48|0
1649961600000|2022-04-14 18:40:00|58.65|55.77|58.89|56.01|58.98|56.1|58.6|55.72|0
1649961900000|2022-04-14 18:45:00|58.86|55.98|58.79|55.91|59.17|56.29|58.55|55.67|0
1649962200000|2022-04-14 18:50:00|58.84|55.96|57.27|54.39|58.93|56.05|57.13|54.25|0
1649962500000|2022-04-14 18:55:00|57.31|54.43|56.66|53.78|57.31|54.43|56.61|53.73|0
1649962800000|2022-04-14 19:00:00|56.61|53.73|58.21|55.33|58.59|55.71|55.7|52.82|0
1649963100000|2022-04-14 19:05:00|58.25|55.37|57.22|54.34|58.49|55.61|57.22|54.34|0
1649963400000|2022-04-14 19:10:00|57.24|54.36|57.59|54.71|57.64|54.76|57.03|54.15|0
1649963700000|2022-04-14 19:15:00|57.68|54.8|58.87|55.99|59.01|56.13|57.68|54.8|0
1649964000000|2022-04-14 19:20:00|58.82|55.94|58.39|55.51|59.11|56.23|58.2|55.32|0
1649964300000|2022-04-14 19:25:00|58.44|55.56|57.63|54.75|58.44|55.56|57.49|54.61|0
1649964600000|2022-04-14 19:30:00|57.73|54.85|56.75|53.87|57.73|54.85|56.7|53.82|0
1649964900000|2022-04-14 19:35:00|56.79|53.91|56.51|53.63|57.21|54.33|56.51|53.63|0
1649965200000|2022-04-14 19:40:00|56.6|53.72|57.58|54.7|57.58|54.7|56.42|53.54|0
1649965500000|2022-04-14 19:45:00|57.54|54.66|56.93|54.05|57.68|54.8|56.65|53.77|0
1649965800000|2022-04-14 19:50:00|56.56|53.68|56|53.12|56.56|53.68|55.63|52.75|0
1649966100000|2022-04-14 19:55:00|56.19|53.31|55.22|52.34|56.42|53.54|54.9|52.02|0
1649966400000|2022-04-14 20:00:00|55.04|52.16|54.86|51.98|55.5|52.62|54.81|51.93|0
1649966700000|2022-04-14 20:05:00|54.9|52.02|54.9|52.02|55.04|52.16|54.81|51.93|0
1649967000000|2022-04-14 20:10:00|54.86|51.98|54.81|51.93|54.95|52.07|54.81|51.93|0
1650265500000|2022-04-18 07:05:00|53.59|50.71|53.5|50.62|53.63|50.75|53.5|50.62|0
1650265800000|2022-04-18 07:10:00|53.55|50.67|53.63|50.75|53.77|50.89|53.5|50.62|0
1650266100000|2022-04-18 07:15:00|53.59|50.71|53.59|50.71|53.68|50.8|53.5|50.62|0
1650266400000|2022-04-18 07:20:00|53.56|50.68|53.7|50.82|53.72|50.84|53.45|50.57|0
1650266700000|2022-04-18 07:25:00|53.72|50.84|53.67|50.79|53.96|51.08|53.67|50.79|0
1650267000000|2022-04-18 07:30:00|53.65|50.77|53.67|50.79|53.67|50.79|53.45|50.57|0
1650267300000|2022-04-18 07:35:00|53.76|50.88|53.27|50.39|53.8|50.92|52.9|50.02|0
1650267600000|2022-04-18 07:40:00|53.32|50.44|53.21|50.33|53.45|50.57|53.1|50.22|0
1650267900000|2022-04-18 07:45:00|53.27|50.39|53.54|50.66|53.6|50.72|53.23|50.35|0
1650268200000|2022-04-18 07:50:00|53.51|50.63|53.62|50.74|53.67|50.79|53.45|50.57|0
1650268500000|2022-04-18 07:55:00|53.58|50.7|53.64|50.76|53.73|50.85|53.49|50.61|0
1650268800000|2022-04-18 08:00:00|53.62|50.74|54.87|51.99|54.98|52.1|53.62|50.74|0
1650269100000|2022-04-18 08:05:00|54.89|52.01|54.42|52.02|54.96|52.2|54.13|51.73|0
1650269400000|2022-04-18 08:10:00|54.45|52.05|54.27|51.87|54.45|52.05|54.2|51.8|0
1650269700000|2022-04-18 08:15:00|54.31|51.91|54.58|52.18|54.58|52.18|54.27|51.87|0
1650270000000|2022-04-18 08:20:00|54.56|52.16|54.44|52.04|54.76|52.36|54.44|52.04|0
1650270300000|2022-04-18 08:25:00|54.49|52.09|54.44|52.04|54.62|52.22|54.44|52.04|0
1650270600000|2022-04-18 08:30:00|54.49|52.09|54.4|52|54.49|52.09|54.31|51.91|0
1650270900000|2022-04-18 08:35:00|54.42|52.02|54.4|52|54.49|52.09|54.28|51.88|0
1650271200000|2022-04-18 08:40:00|54.35|51.95|54.46|52.06|54.46|52.06|54.31|51.91|0
1650271500000|2022-04-18 08:45:00|54.48|52.08|54.46|52.06|54.48|52.08|54.39|51.99|0
1650271800000|2022-04-18 08:50:00|54.48|52.08|54.15|51.75|54.48|52.08|54.12|51.72|0
1650272100000|2022-04-18 08:55:00|54.12|51.72|53.99|51.59|54.17|51.77|53.95|51.55|0
1650272400000|2022-04-18 09:00:00|54.03|51.63|53.48|51.08|54.03|51.63|53.35|50.95|0
1650272700000|2022-04-18 09:05:00|53.5|51.1|53.46|51.06|53.54|51.14|53.41|51.01|0
1650273000000|2022-04-18 09:10:00|53.43|51.03|53.21|50.81|53.46|51.06|53.21|50.81|0
1650273300000|2022-04-18 09:15:00|53.23|50.83|53.12|50.72|53.39|50.99|53.12|50.72|0
1650273600000|2022-04-18 09:20:00|53.1|50.7|52.29|49.89|53.1|50.7|52.07|49.67|0
1650273900000|2022-04-18 09:25:00|52.27|49.87|52.42|50.02|52.6|50.2|52.27|49.87|0
1650274200000|2022-04-18 09:30:00|52.38|49.98|52.59|50.19|52.64|50.24|52.38|49.98|0
1650274500000|2022-04-18 09:35:00|52.61|50.21|52.59|50.19|52.72|50.32|52.55|50.15|0
1650274800000|2022-04-18 09:40:00|52.57|50.17|52.55|50.15|52.72|50.32|52.5|50.1|0
1650275100000|2022-04-18 09:45:00|52.57|50.17|52.66|50.26|52.68|50.28|52.46|50.06|0
1650275400000|2022-04-18 09:50:00|52.68|50.28|52.68|50.28|52.68|50.28|52.5|50.1|0
1650275700000|2022-04-18 09:55:00|52.65|50.25|52.7|50.3|52.72|50.32|52.59|50.19|0
1650276000000|2022-04-18 10:00:00|52.68|50.28|52.98|50.58|53.03|50.63|52.63|50.23|0
1650276300000|2022-04-18 10:05:00|52.96|50.56|53.09|50.69|53.16|50.76|52.85|50.45|0
1650276600000|2022-04-18 10:10:00|53.07|50.67|53.07|50.67|53.13|50.73|52.98|50.58|0
1650276900000|2022-04-18 10:15:00|53.02|50.62|52.98|50.58|53.11|50.71|52.98|50.58|0
1650277200000|2022-04-18 10:20:00|52.93|50.53|52.98|50.58|53.15|50.75|52.93|50.53|0
1650277500000|2022-04-18 10:25:00|53.02|50.62|53.7|51.3|53.82|51.42|53.02|50.62|0
1650277800000|2022-04-18 10:30:00|53.73|51.33|53.53|51.13|53.73|51.33|53.46|51.06|0
1650278100000|2022-04-18 10:35:00|53.55|51.15|53.42|51.02|53.55|51.15|53.37|50.97|0
1650278400000|2022-04-18 10:40:00|53.37|50.97|53.55|51.15|53.72|51.32|53.37|50.97|0
1650278700000|2022-04-18 10:45:00|53.5|51.1|53.57|51.17|53.68|51.28|53.5|51.1|0
1650279000000|2022-04-18 10:50:00|53.59|51.19|53.54|51.14|53.68|51.28|53.5|51.1|0
1650279300000|2022-04-18 10:55:00|53.5|51.1|53.45|51.05|53.68|51.28|53.41|51.01|0
1650279600000|2022-04-18 11:00:00|53.68|51.28|54.05|51.65|54.12|51.72|53.68|51.28|0
1650279900000|2022-04-18 11:05:00|54.03|51.63|54.61|52.21|54.79|52.39|54.03|51.63|0
1650280200000|2022-04-18 11:10:00|54.66|52.26|55.47|53.07|55.56|53.16|54.61|52.21|0
1650280500000|2022-04-18 11:15:00|55.49|53.09|55.65|53.25|55.79|53.39|55.33|52.93|0
1650280800000|2022-04-18 11:20:00|55.61|53.21|55.33|52.93|55.7|53.3|55.29|52.89|0
1650281100000|2022-04-18 11:25:00|55.35|52.95|55.24|52.84|55.38|52.98|55.15|52.75|0
1650281400000|2022-04-18 11:30:00|55.26|52.86|55.29|52.89|55.38|52.98|55.1|52.7|0
1650281700000|2022-04-18 11:35:00|55.24|52.84|54.88|52.48|55.24|52.84|54.83|52.43|0
1650282000000|2022-04-18 11:40:00|54.83|52.43|54.92|52.52|54.92|52.52|54.56|52.16|0
1650282300000|2022-04-18 11:45:00|54.88|52.48|54.56|52.16|54.88|52.48|54.54|52.14|0
1650282600000|2022-04-18 11:50:00|54.51|52.11|54.56|52.16|54.65|52.25|54.33|51.93|0
1650282900000|2022-04-18 11:55:00|54.38|51.98|54.38|51.98|54.42|52.02|54.24|51.84|0
1650283200000|2022-04-18 12:00:00|54.42|52.02|54.62|52.22|54.74|52.34|54.29|51.89|0
1650283500000|2022-04-18 12:05:00|54.6|52.2|54.33|51.93|54.83|52.43|54.2|51.8|0
1650283800000|2022-04-18 12:10:00|54.29|51.89|54.06|51.66|54.42|52.02|53.97|51.57|0
1650284100000|2022-04-18 12:15:00|54.11|51.71|54.22|51.82|54.33|51.93|53.81|51.41|0
1650284400000|2022-04-18 12:20:00|54.19|51.79|54.37|51.97|54.46|52.06|54.19|51.79|0
1650284700000|2022-04-18 12:25:00|54.33|51.93|54.62|52.22|54.69|52.29|54.33|51.93|0
1650285000000|2022-04-18 12:30:00|54.64|52.24|54.5|52.1|54.69|52.29|54.26|51.86|0
1650285300000|2022-04-18 12:35:00|54.55|52.15|55.02|52.62|55.23|52.83|54.55|52.15|0
1650285600000|2022-04-18 12:40:00|55.04|52.64|54.64|52.24|55.13|52.73|54.59|52.19|0
1650285900000|2022-04-18 12:45:00|54.68|52.28|54.73|52.33|54.77|52.37|54.55|52.15|0
1650286200000|2022-04-18 12:50:00|54.7|52.3|54.37|51.97|54.82|52.42|54.28|51.88|0
1650286500000|2022-04-18 12:55:00|54.41|52.01|54.27|51.87|54.75|52.35|54.25|51.85|0
1650286800000|2022-04-18 13:00:00|54.25|51.85|54.99|52.59|55.06|52.66|54.07|51.67|0
1650287100000|2022-04-18 13:05:00|54.95|52.55|54.95|52.55|55.08|52.68|54.86|52.46|0
1650287400000|2022-04-18 13:10:00|54.97|52.57|55.35|52.95|55.35|52.95|54.9|52.5|0
1650287700000|2022-04-18 13:15:00|55.4|53|55.17|52.77|55.58|53.18|55.17|52.77|0
1650288000000|2022-04-18 13:20:00|55.13|52.73|55.31|52.91|55.35|52.95|55.13|52.73|0
1650288300000|2022-04-18 13:25:00|55.26|52.86|54.76|52.36|55.26|52.86|54.58|52.18|0
1650288600000|2022-04-18 13:30:00|55.08|52.68|57.4|55|58.92|56.52|53.32|50.92|0
1650288900000|2022-04-18 13:35:00|57.17|54.77|57.22|54.82|58.55|56.15|57.12|54.72|0
1650289200000|2022-04-18 13:40:00|57.13|54.73|57.55|55.15|58.45|56.05|56.2|53.8|0
1650289500000|2022-04-18 13:45:00|57.74|55.34|57.36|54.96|57.74|55.34|56.57|54.17|0
1650289800000|2022-04-18 13:50:00|57.55|55.15|55.65|53.25|57.6|55.2|55.23|52.83|0
1650290100000|2022-04-18 13:55:00|55.6|53.2|55.35|52.95|55.6|53.2|54.87|52.47|0
1650290400000|2022-04-18 14:00:00|55.19|52.79|56.06|53.66|56.33|53.93|54.19|51.79|0
1650290700000|2022-04-18 14:05:00|56.15|53.75|53.9|51.5|56.24|53.84|53.9|51.5|0
1650291000000|2022-04-18 14:10:00|53.81|51.41|55.62|53.22|55.8|53.4|53.72|51.32|0
1650291300000|2022-04-18 14:15:00|55.57|53.17|55.85|53.45|55.99|53.59|55.21|52.81|0
1650291600000|2022-04-18 14:20:00|55.9|53.5|57.53|55.13|57.62|55.22|55.71|53.31|0
1650291900000|2022-04-18 14:25:00|57.57|55.17|56.4|54|57.86|55.46|56.31|53.91|0
1650292200000|2022-04-18 14:30:00|56.54|54.14|57.15|54.75|57.15|54.75|56.36|53.96|0
1650292500000|2022-04-18 14:35:00|57.19|54.79|57.24|54.84|57.29|54.89|56.49|54.09|0
1650292800000|2022-04-18 14:40:00|57.43|55.03|57.33|54.93|57.85|55.45|57|54.6|0
1650293100000|2022-04-18 14:45:00|57.43|55.03|57.19|54.79|57.71|55.31|56.77|54.37|0
1650293400000|2022-04-18 14:50:00|57.14|54.74|56.12|53.72|57.19|54.79|55.98|53.58|0
1650293700000|2022-04-18 14:55:00|56.16|53.76|55.01|52.61|56.16|53.76|54.06|51.66|0
1650294000000|2022-04-18 15:00:00|54.99|52.59|55.49|53.09|55.49|53.09|54.58|52.18|0
1650294300000|2022-04-18 15:05:00|55.54|53.14|54.99|52.59|55.68|53.28|54.99|52.59|0
1650294600000|2022-04-18 15:10:00|54.89|52.49|54.85|52.45|55.26|52.86|54.76|52.36|0
1650294900000|2022-04-18 15:15:00|54.8|52.4|54.03|51.63|54.94|52.54|53.76|51.36|0
1650295200000|2022-04-18 15:20:00|54.07|51.67|52.82|50.42|54.26|51.86|52.78|50.38|0
1650295500000|2022-04-18 15:25:00|52.69|50.29|52.65|50.25|53.17|50.77|52.21|49.81|0
1650295800000|2022-04-18 15:30:00|52.6|50.2|52.29|49.89|52.78|50.38|51.99|49.59|0
1650296100000|2022-04-18 15:35:00|52.34|49.94|51.72|49.32|52.38|49.98|51.5|49.1|0
1650296400000|2022-04-18 15:40:00|51.68|49.28|51.85|49.45|52.03|49.63|51.37|48.97|0
1650296700000|2022-04-18 15:45:00|51.9|49.5|50.85|48.45|51.9|49.5|50.81|48.41|0
1650297000000|2022-04-18 15:50:00|50.9|48.5|51.63|49.23|51.63|49.23|50.77|48.37|0
1650297300000|2022-04-18 15:55:00|51.57|49.17|52.33|49.93|52.42|50.02|51.5|49.1|0
1650297600000|2022-04-18 16:00:00|52.29|49.89|51.85|49.45|52.47|50.07|51.5|49.1|0
1650297900000|2022-04-18 16:05:00|51.83|49.43|51.52|49.12|52.24|49.84|51.5|49.1|0
1650298200000|2022-04-18 16:10:00|51.45|49.05|50.76|48.36|51.63|49.23|50.55|48.15|0
1650298500000|2022-04-18 16:15:00|50.72|48.32|50.79|48.39|51.41|49.01|50.25|47.85|0
1650298800000|2022-04-18 16:20:00|50.75|48.35|51.01|48.61|51.05|48.65|50.66|48.26|0
1650299100000|2022-04-18 16:25:00|51.05|48.65|50.62|48.22|51.05|48.65|50.4|48|0
1650299400000|2022-04-18 16:30:00|50.58|48.18|50.66|48.26|50.88|48.48|50.23|47.83|0
1650299700000|2022-04-18 16:35:00|50.7|48.3|51.57|49.17|51.66|49.26|50.45|48.05|0
1650300000000|2022-04-18 16:40:00|51.7|49.3|52.05|49.65|52.14|49.74|51.01|48.61|0
1650300300000|2022-04-18 16:45:00|52.09|49.69|51.96|49.56|52.42|50.02|51.79|49.39|0
1650300600000|2022-04-18 16:50:00|52|49.6|52.7|50.3|52.79|50.39|51.92|49.52|0
1650300900000|2022-04-18 16:55:00|52.66|50.26|52.61|50.21|52.97|50.57|52.48|50.08|0
1650301200000|2022-04-18 17:00:00|52.7|50.3|52.61|50.21|52.83|50.43|52.35|49.95|0
1650301500000|2022-04-18 17:05:00|52.57|50.17|53.68|51.28|53.68|51.28|52.52|50.12|0
1650301800000|2022-04-18 17:10:00|53.72|51.32|53.81|51.41|54.4|52|53.68|51.28|0
1650302100000|2022-04-18 17:15:00|53.77|51.37|51.98|49.58|53.77|51.37|51.94|49.54|0
1650302400000|2022-04-18 17:20:00|52.07|49.67|52.68|50.28|52.95|50.55|51.81|49.41|0
1650302700000|2022-04-18 17:25:00|52.73|50.33|53.26|50.86|53.26|50.86|52.55|50.15|0
1650303000000|2022-04-18 17:30:00|53.21|50.81|55.59|53.19|55.61|53.21|53.12|50.72|0
1650303300000|2022-04-18 17:35:00|55.61|53.21|55.38|52.98|56.33|53.93|54.92|52.52|0
1650303600000|2022-04-18 17:40:00|55.51|53.11|55.65|53.25|55.7|53.3|55.19|52.79|0
1650303900000|2022-04-18 17:45:00|55.56|53.16|55.98|53.58|56.16|53.76|55.24|52.84|0
1650304200000|2022-04-18 17:50:00|55.88|53.48|55.85|53.45|56.28|53.88|55.51|53.11|0
1650304500000|2022-04-18 17:55:00|55.89|53.49|55.57|53.17|56.64|54.24|55.29|52.89|0
1650304800000|2022-04-18 18:00:00|55.52|53.12|55.75|53.35|56.31|53.91|55.43|53.03|0
1650305100000|2022-04-18 18:05:00|55.66|53.26|55.29|52.89|55.82|53.42|55.06|52.66|0
1650305400000|2022-04-18 18:10:00|55.24|52.84|55.24|52.84|55.24|52.84|54.69|52.29|0
1650305700000|2022-04-18 18:15:00|55.26|52.86|54.6|52.2|56.03|53.63|53.96|51.56|0
1650306000000|2022-04-18 18:20:00|54.64|52.24|55.95|53.55|55.95|53.55|54.18|51.78|0
1650306300000|2022-04-18 18:25:00|56|53.6|54.89|52.49|56.37|53.97|54.59|52.19|0
1650306600000|2022-04-18 18:30:00|54.93|52.53|55.44|53.04|55.53|53.13|54.86|52.46|0
1650306900000|2022-04-18 18:35:00|55.46|53.06|55.21|52.81|55.86|53.46|55.07|52.67|0
1650307200000|2022-04-18 18:40:00|55.25|52.85|54.7|52.3|55.53|53.13|54.57|52.17|0
1650307500000|2022-04-18 18:45:00|54.75|52.35|54.47|52.07|54.84|52.44|54.02|51.62|0
1650307800000|2022-04-18 18:50:00|54.38|51.98|54.84|52.44|55.2|52.8|54.29|51.89|0
1650308100000|2022-04-18 18:55:00|54.77|52.37|53.97|51.57|54.84|52.44|53.84|51.44|0
1650308400000|2022-04-18 19:00:00|53.88|51.48|53.38|50.98|54.2|51.8|53.29|50.89|0
1650308700000|2022-04-18 19:05:00|53.43|51.03|53.25|50.85|53.88|51.48|53.07|50.67|0
1650309000000|2022-04-18 19:10:00|53.2|50.8|52.76|50.36|53.79|51.39|52.36|49.96|0
1650309300000|2022-04-18 19:15:00|52.8|50.4|52.45|50.05|53.25|50.85|52.36|49.96|0
1650309600000|2022-04-18 19:20:00|52.47|50.07|51.91|49.51|52.89|50.49|51.7|49.3|0
1650309900000|2022-04-18 19:25:00|51.74|49.34|51.8|49.4|52.05|49.65|51.08|48.68|0
1650310200000|2022-04-18 19:30:00|51.74|49.34|50.85|48.45|51.74|49.34|50.52|48.12|0
1650310500000|2022-04-18 19:35:00|50.81|48.41|50.92|48.52|50.98|48.58|49.89|47.49|0
1650310800000|2022-04-18 19:40:00|50.97|48.57|51.31|48.91|51.66|49.26|50.54|48.14|0
1650311100000|2022-04-18 19:45:00|51.14|48.74|50.86|47.98|51.25|48.74|50.53|47.81|0
1650311400000|2022-04-18 19:50:00|50.77|47.89|51.85|48.97|51.98|49.1|50.43|47.55|0
1650311700000|2022-04-18 19:55:00|51.81|48.93|53.9|51.02|53.9|51.02|51.72|48.84|0
1650312000000|2022-04-18 20:00:00|54.08|51.2|55.3|52.9|55.3|52.9|53.86|50.98|0
1650312300000|2022-04-18 20:05:00|55.25|52.85|55.28|52.88|56.18|53.78|54.8|52.4|0
1650312600000|2022-04-18 20:10:00|55.33|52.93|55.14|52.74|55.42|53.02|54.96|52.56|0
1650312900000|2022-04-18 20:15:00|55.33|52.93|55.99|53.19|56.27|53.47|55.33|52.63|0
1650313200000|2022-04-18 20:20:00|56.03|53.23|56.08|53.28|56.15|53.35|55.99|53.19|0
1650313500000|2022-04-18 20:25:00|55.99|53.19|55.66|52.86|55.99|53.19|55.48|52.68|0
1650313800000|2022-04-18 20:30:00|55.61|52.81|55.47|52.67|55.61|52.81|55.25|52.45|0
1650314100000|2022-04-18 20:35:00|55.52|52.72|55.52|52.72|55.61|52.81|55.47|52.67|0
1650314400000|2022-04-18 20:40:00|55.57|52.77|55.66|52.86|55.66|52.86|55.57|52.77|0
1650314700000|2022-04-18 20:45:00|55.61|52.81|55.33|52.53|55.75|52.95|55.33|52.53|0
1650315000000|2022-04-18 20:50:00|55.38|52.58|55.33|52.53|55.43|52.63|55.33|52.53|0
1650315300000|2022-04-18 20:55:00|55.59|52.79|55.57|52.77|55.64|52.84|55.57|52.77|0
1650315600000|2022-04-18 21:00:00|55.56|52.76|55.76|52.96|55.78|52.98|55.56|52.76|0
1650315900000|2022-04-18 21:05:00|55.75|52.95|55.71|52.91|55.76|52.96|55.71|52.91|0
1650316200000|2022-04-18 21:10:00|55.73|52.93|55.62|52.82|55.73|52.93|55.57|52.77|0
1650316500000|2022-04-18 21:15:00|55.63|52.83|55.55|52.75|55.63|52.83|55.53|52.73|0
1650316800000|2022-04-18 21:20:00|55.59|52.79|55.69|52.89|55.69|52.89|55.59|52.79|0
1650317100000|2022-04-18 21:25:00|55.7|52.9|55.59|52.79|55.7|52.9|55.58|52.78|0
1650317400000|2022-04-18 21:30:00|55.58|52.78|55.6|52.8|55.6|52.8|55.57|52.77|0
1650317700000|2022-04-18 21:35:00|55.62|52.82|55.71|52.91|55.71|52.91|55.6|52.8|0
1650318000000|2022-04-18 21:40:00|55.72|52.92|55.77|52.97|55.78|52.98|55.69|52.89|0
1650318300000|2022-04-18 21:45:00|55.78|52.98|55.72|52.92|55.81|53.01|55.72|52.92|0
1650318600000|2022-04-18 21:50:00|55.78|52.98|55.81|53.01|55.88|53.08|55.72|52.92|0
1650318900000|2022-04-18 21:55:00|55.78|52.98|55.79|52.99|55.9|53.1|55.78|52.98|0
1650319200000|2022-04-18 22:00:00|55.74|52.94|55.76|52.96|55.9|53.1|55.44|52.64|0
1650319500000|2022-04-18 22:05:00|55.81|53.01|55.39|52.59|55.81|53.01|55.39|52.59|0
1650319800000|2022-04-18 22:10:00|55.34|52.54|55.67|52.87|55.71|52.91|55.3|52.5|0
1650320100000|2022-04-18 22:15:00|55.69|52.89|55.53|52.73|55.76|52.96|55.43|52.63|0
1650320400000|2022-04-18 22:20:00|55.59|52.79|55.8|53|55.8|53|55.53|52.73|0
1650320700000|2022-04-18 22:25:00|55.85|53.05|55.99|53.19|55.99|53.19|55.8|53|0
1650321000000|2022-04-18 22:30:00|55.94|53.14|56.22|53.42|56.4|53.6|55.94|53.14|0
1650321300000|2022-04-18 22:35:00|56.17|53.37|56.08|53.28|56.36|53.56|56.03|53.23|0
1650321600000|2022-04-18 22:40:00|56.05|53.25|55.94|53.14|56.17|53.37|55.94|53.14|0
1650321900000|2022-04-18 22:45:00|55.98|53.18|55.98|53.18|56.03|53.23|55.89|53.09|0
1650322200000|2022-04-18 22:50:00|56.03|53.23|55.89|53.09|56.03|53.23|55.89|53.09|0
1650322500000|2022-04-18 22:55:00|55.93|53.13|55.75|52.95|55.93|53.13|55.75|52.95|0
1650322800000|2022-04-18 23:00:00|55.79|52.99|56.12|53.32|56.21|53.41|55.79|52.99|0
1650323100000|2022-04-18 23:05:00|56.07|53.27|55.88|53.08|56.12|53.32|55.88|53.08|0
1650323400000|2022-04-18 23:10:00|55.93|53.13|55.79|52.99|55.93|53.13|55.74|52.94|0
1650323700000|2022-04-18 23:15:00|55.84|53.04|55.79|52.99|56.02|53.22|55.74|52.94|0
1650324000000|2022-04-18 23:20:00|55.84|53.04|55.79|52.99|55.93|53.13|55.7|52.9|0
1650324300000|2022-04-18 23:25:00|55.76|52.96|55.56|52.76|55.79|52.99|55.56|52.76|0
1650324600000|2022-04-18 23:30:00|55.51|52.71|55.6|52.8|55.6|52.8|55.46|52.66|0
1650324900000|2022-04-18 23:35:00|55.65|52.85|55.55|52.75|55.65|52.85|55.42|52.62|0
1650325200000|2022-04-18 23:40:00|55.6|52.8|55.69|52.89|55.69|52.89|55.6|52.8|0
1650325500000|2022-04-18 23:45:00|55.78|52.98|56.67|53.87|56.97|54.17|55.78|52.98|0
1650325800000|2022-04-18 23:50:00|56.71|53.91|57.42|54.62|57.51|54.71|56.62|53.82|0
1650326100000|2022-04-18 23:55:00|57.47|54.67|57.7|54.9|57.7|54.9|57.46|54.66|0
1650326400000|2022-04-19 00:00:00|57.65|54.85|57.27|54.47|57.65|54.85|57.27|54.47|0
1650326700000|2022-04-19 00:05:00|57.3|54.5|57.27|54.47|57.51|54.71|57.13|54.33|0
1650327000000|2022-04-19 00:10:00|57.23|54.43|57.41|54.61|57.56|54.76|57.18|54.38|0
1650327300000|2022-04-19 00:15:00|57.39|54.59|57.04|54.24|57.41|54.61|56.85|54.05|0
1650327600000|2022-04-19 00:20:00|57.08|54.28|57.01|54.21|57.08|54.28|56.89|54.09|0
1650327900000|2022-04-19 00:25:00|57.03|54.23|56.99|54.19|57.13|54.33|56.94|54.14|0
1650328200000|2022-04-19 00:30:00|57.01|54.21|56.94|54.14|57.08|54.28|56.75|53.95|0
1650328500000|2022-04-19 00:35:00|56.89|54.09|56.8|54|56.94|54.14|56.8|54|0
1650328800000|2022-04-19 00:40:00|56.82|54.02|56.19|53.39|56.82|54.02|56.19|53.39|0
1650329100000|2022-04-19 00:45:00|56.14|53.34|54.99|52.19|56.19|53.39|54.94|52.14|0
1650329400000|2022-04-19 00:50:00|55.01|52.21|55.03|52.23|55.13|52.33|54.53|51.73|0
1650329700000|2022-04-19 00:55:00|55.01|52.21|54.99|52.19|55.12|52.32|54.62|51.82|0
1650330000000|2022-04-19 01:00:00|54.89|52.09|54.62|51.82|55.03|52.23|54.26|51.46|0
1650330300000|2022-04-19 01:05:00|54.67|51.87|54.8|52|54.8|52|54.44|51.64|0
1650330600000|2022-04-19 01:10:00|54.76|51.96|55.26|52.46|55.4|52.6|54.66|51.86|0
1650330900000|2022-04-19 01:15:00|55.17|52.37|54.87|52.07|55.26|52.46|54.75|51.95|0
1650331200000|2022-04-19 01:20:00|54.84|52.04|55.39|52.59|55.39|52.59|54.75|51.95|0
1650331500000|2022-04-19 01:25:00|55.44|52.64|55.53|52.73|55.53|52.73|55.32|52.52|0
1650331800000|2022-04-19 01:30:00|55.48|52.68|55.62|52.82|55.78|52.98|55.44|52.64|0
1650332100000|2022-04-19 01:35:00|55.67|52.87|55.78|52.98|55.81|53.01|55.57|52.77|0
1650332400000|2022-04-19 01:40:00|55.73|52.93|55.39|52.59|55.81|53.01|55.3|52.5|0
1650332700000|2022-04-19 01:45:00|55.37|52.57|55.85|53.05|55.94|53.14|55.16|52.36|0
1650333000000|2022-04-19 01:50:00|55.8|53|55.66|52.86|55.8|53|55.41|52.61|0
1650333300000|2022-04-19 01:55:00|55.62|52.82|55.41|52.61|55.78|52.98|55.34|52.54|0
1650333600000|2022-04-19 02:00:00|55.39|52.59|55.48|52.68|55.48|52.68|55.2|52.4|0
1650333900000|2022-04-19 02:05:00|55.45|52.65|55.2|52.4|55.45|52.65|55.15|52.35|0
1650334200000|2022-04-19 02:10:00|55.15|52.35|54.83|52.03|55.25|52.45|54.74|51.94|0
1650334500000|2022-04-19 02:15:00|54.88|52.08|55.17|52.37|55.2|52.4|54.83|52.03|0
1650334800000|2022-04-19 02:20:00|55.15|52.35|55.06|52.26|55.15|52.35|54.97|52.17|0
1650335100000|2022-04-19 02:25:00|55.04|52.24|54.76|51.96|55.1|52.3|54.74|51.94|0
1650335400000|2022-04-19 02:30:00|54.74|51.94|54.87|52.07|54.87|52.07|54.69|51.89|0
1650335700000|2022-04-19 02:35:00|54.83|52.03|55.29|52.49|55.33|52.53|54.83|52.03|0
1650336000000|2022-04-19 02:40:00|55.28|52.48|55.24|52.44|55.28|52.48|55.1|52.3|0
1650336300000|2022-04-19 02:45:00|55.19|52.39|55.28|52.48|55.42|52.62|55.19|52.39|0
1650336600000|2022-04-19 02:50:00|55.3|52.5|55.42|52.62|55.44|52.64|55.24|52.44|0
1650336900000|2022-04-19 02:55:00|55.37|52.57|55.28|52.48|55.37|52.57|55.14|52.34|0
1650337200000|2022-04-19 03:00:00|55.3|52.5|55.37|52.57|55.42|52.62|55.23|52.43|0
1650337500000|2022-04-19 03:05:00|55.35|52.55|55.37|52.57|55.42|52.62|55.26|52.46|0
1650337800000|2022-04-19 03:10:00|55.42|52.62|55.69|52.89|55.78|52.98|55.32|52.52|0
1650338100000|2022-04-19 03:15:00|55.65|52.85|55.92|53.12|55.92|53.12|55.65|52.85|0
1650338400000|2022-04-19 03:20:00|55.97|53.17|56.62|53.82|56.71|53.91|55.92|53.12|0
1650338700000|2022-04-19 03:25:00|56.67|53.87|56.67|53.87|56.67|53.87|56.48|53.68|0
1650339000000|2022-04-19 03:30:00|56.76|53.96|56.71|53.91|56.92|54.12|56.66|53.86|0
1650339300000|2022-04-19 03:35:00|56.76|53.96|56.76|53.96|56.85|54.05|56.66|53.86|0
1650339600000|2022-04-19 03:40:00|56.73|53.93|56.71|53.91|56.85|54.05|56.66|53.86|0
1650339900000|2022-04-19 03:45:00|56.66|53.86|56.43|53.63|56.66|53.86|56.15|53.35|0
1650340200000|2022-04-19 03:50:00|56.4|53.6|56.43|53.63|56.57|53.77|56.38|53.58|0
1650340500000|2022-04-19 03:55:00|56.38|53.58|56.38|53.58|56.47|53.67|56.33|53.53|0
1650340800000|2022-04-19 04:00:00|56.42|53.62|56.14|53.34|56.47|53.67|56.14|53.34|0
1650341100000|2022-04-19 04:05:00|56.19|53.39|56.24|53.44|56.42|53.62|56.19|53.39|0
1650341400000|2022-04-19 04:10:00|56.28|53.48|56.14|53.34|56.33|53.53|56.1|53.3|0
1650341700000|2022-04-19 04:15:00|56.12|53.32|56.28|53.48|56.33|53.53|56.05|53.25|0
1650342000000|2022-04-19 04:20:00|56.23|53.43|56.14|53.34|56.28|53.48|56.12|53.32|0
1650342300000|2022-04-19 04:25:00|56.09|53.29|56.09|53.29|56.19|53.39|56|53.2|0
1650342600000|2022-04-19 04:30:00|56.07|53.27|56.18|53.38|56.18|53.38|55.95|53.15|0
1650342900000|2022-04-19 04:35:00|56.28|53.48|56.09|53.29|56.28|53.48|56.09|53.29|0
1650343200000|2022-04-19 04:40:00|56.04|53.24|56.23|53.43|56.23|53.43|56|53.2|0
1650343500000|2022-04-19 04:45:00|56.2|53.4|56.27|53.47|56.3|53.5|56.18|53.38|0
1650343800000|2022-04-19 04:50:00|56.23|53.43|56.41|53.61|56.46|53.66|56.18|53.38|0
1650344100000|2022-04-19 04:55:00|56.43|53.63|56.5|53.7|56.6|53.8|56.41|53.61|0
1650344400000|2022-04-19 05:00:00|56.46|53.66|56.13|53.33|56.65|53.85|56.13|53.33|0
1650344700000|2022-04-19 05:05:00|56.18|53.38|55.81|53.01|56.18|53.38|55.76|52.96|0
1650345000000|2022-04-19 05:10:00|55.85|53.05|55.76|52.96|55.94|53.14|55.71|52.91|0
1650345300000|2022-04-19 05:15:00|55.8|53|55.66|52.86|55.8|53|55.53|52.73|0
1650345600000|2022-04-19 05:20:00|55.62|52.82|55.66|52.86|55.66|52.86|55.57|52.77|0
1650345900000|2022-04-19 05:25:00|55.62|52.82|55.8|53|55.85|53.05|55.62|52.82|0
1650346200000|2022-04-19 05:30:00|55.75|52.95|55.62|52.82|55.8|53|55.62|52.82|0
1650346500000|2022-04-19 05:35:00|55.57|52.77|55.75|52.95|55.8|53|55.52|52.72|0
1650346800000|2022-04-19 05:40:00|55.71|52.91|55.84|53.04|55.98|53.18|55.64|52.84|0
1650347100000|2022-04-19 05:45:00|55.89|53.09|55.75|52.95|55.94|53.14|55.66|52.86|0
1650347400000|2022-04-19 05:50:00|55.8|53|56.03|53.23|56.1|53.3|55.75|52.95|0
1650347700000|2022-04-19 05:55:00|56.07|53.27|55.52|52.72|56.07|53.27|55.47|52.67|0
1650348000000|2022-04-19 06:00:00|55.47|52.67|55.52|52.72|55.77|52.97|55.06|52.26|0
1650348300000|2022-04-19 06:05:00|55.61|52.81|56.26|53.46|56.44|53.64|55.15|52.35|0
1650348600000|2022-04-19 06:10:00|56.21|53.41|56.49|53.69|56.49|53.69|56.02|53.22|0
1650348900000|2022-04-19 06:15:00|56.54|53.74|56.6|53.8|57|54.2|56.21|53.41|0
1650349200000|2022-04-19 06:20:00|56.58|53.78|56.98|54.18|57.24|54.44|56.58|53.78|0
1650349500000|2022-04-19 06:25:00|57|54.2|56.69|53.89|57.32|54.52|56.65|53.85|0
1650349800000|2022-04-19 06:30:00|56.65|53.85|56.46|53.66|56.69|53.89|56.23|53.43|0
1650350100000|2022-04-19 06:35:00|56.51|53.71|56.27|53.47|56.53|53.73|56.2|53.4|0
1650350400000|2022-04-19 06:40:00|56.32|53.52|56.5|53.7|56.55|53.75|56.22|53.42|0
1650350700000|2022-04-19 06:45:00|56.46|53.66|56.36|53.56|56.55|53.75|56.25|53.45|0
1650351000000|2022-04-19 06:50:00|56.34|53.54|56.13|53.33|56.46|53.66|56.08|53.28|0
1650351300000|2022-04-19 06:55:00|56.22|53.42|56.13|53.33|56.22|53.42|55.85|53.05|0
1650351600000|2022-04-19 07:00:00|56.08|53.28|55.8|52.44|56.08|53.28|54.7|51.9|0
1650351900000|2022-04-19 07:05:00|55.56|52.68|55.2|52.32|55.93|53.05|54.94|52.06|0
1650352200000|2022-04-19 07:10:00|55.1|52.22|53.92|51.04|55.1|52.22|53.92|51.04|0
1650352500000|2022-04-19 07:15:00|53.88|51|54.17|51.29|54.33|51.45|53.74|50.86|0
1650352800000|2022-04-19 07:20:00|54.15|51.27|54.21|51.33|54.35|51.47|53.74|50.86|0
1650353100000|2022-04-19 07:25:00|54.28|51.4|54.1|51.22|54.37|51.49|54.01|51.13|0
1650353400000|2022-04-19 07:30:00|54.1|51.22|53.76|50.88|54.37|51.49|53.74|50.86|0
1650353700000|2022-04-19 07:35:00|53.78|50.9|53.42|50.54|53.83|50.95|53.07|50.19|0
1650354000000|2022-04-19 07:40:00|53.4|50.52|53.47|50.59|53.58|50.7|53.11|50.23|0
1650354300000|2022-04-19 07:45:00|53.42|50.54|54.18|51.3|54.23|51.35|53.38|50.5|0
1650354600000|2022-04-19 07:50:00|54.21|51.33|54.32|51.44|54.37|51.49|54.16|51.28|0
1650354900000|2022-04-19 07:55:00|54.46|51.58|55.14|52.26|55.46|52.58|54.46|51.58|0
1650355200000|2022-04-19 08:00:00|55.05|52.17|55.32|52.44|55.6|52.72|55.05|52.17|0
1650355500000|2022-04-19 08:05:00|55.37|52.49|55.62|52.74|56.15|53.27|55.28|52.4|0
1650355800000|2022-04-19 08:10:00|55.64|52.76|55.27|52.39|55.85|52.97|55.23|52.35|0
1650356100000|2022-04-19 08:15:00|55.32|52.44|54.91|52.03|55.41|52.53|54.82|51.94|0
1650356400000|2022-04-19 08:20:00|54.87|51.99|55.13|52.73|55.32|52.92|54.82|51.94|0
1650356700000|2022-04-19 08:25:00|55.11|52.71|55.11|52.71|55.41|53.01|54.92|52.52|0
1650357000000|2022-04-19 08:30:00|55.18|52.78|55.2|52.8|55.54|53.14|54.94|52.54|0
1650357300000|2022-04-19 08:35:00|55.22|52.82|55.22|52.82|55.68|53.28|54.99|52.59|0
1650357600000|2022-04-19 08:40:00|55.17|52.77|54.48|52.08|55.36|52.96|54.41|52.01|0
1650357900000|2022-04-19 08:45:00|54.39|51.99|52.52|50.12|54.53|52.13|52.28|49.88|0
1650358200000|2022-04-19 08:50:00|52.41|50.01|52.26|49.38|52.92|50.28|52.12|49.24|0
1650358500000|2022-04-19 08:55:00|52.17|49.29|53.18|50.3|53.41|50.53|51.55|48.67|0
1650358800000|2022-04-19 09:00:00|53.11|50.23|52.91|50.03|53.18|50.3|52.65|49.77|0
1650359100000|2022-04-19 09:05:00|52.87|49.99|52.91|50.03|53.05|50.17|52.71|49.83|0
1650359400000|2022-04-19 09:10:00|52.96|50.08|52.54|49.66|53|50.12|52.34|49.46|0
1650359700000|2022-04-19 09:15:00|52.52|49.64|52.56|49.68|52.69|49.81|52.29|49.41|0
1650360000000|2022-04-19 09:20:00|52.51|49.63|51.99|49.11|52.78|49.9|51.94|49.06|0
1650360300000|2022-04-19 09:25:00|51.94|49.06|51.66|48.78|52.07|49.19|51.51|48.63|0
1650360600000|2022-04-19 09:30:00|51.55|48.67|52.28|49.4|52.36|49.48|51.23|48.35|0
1650360900000|2022-04-19 09:35:00|52.3|49.42|52.14|49.26|52.72|49.84|51.97|49.09|0
1650361200000|2022-04-19 09:40:00|52.19|49.31|52.27|49.39|52.41|49.53|51.88|49|0
1650361500000|2022-04-19 09:45:00|52.25|49.37|52.27|49.39|52.41|49.53|52.23|49.35|0
1650361800000|2022-04-19 09:50:00|52.32|49.44|51.68|48.8|52.36|49.48|51.62|48.74|0
1650362100000|2022-04-19 09:55:00|51.75|48.87|52.51|49.63|52.53|49.65|51.75|48.87|0
1650362400000|2022-04-19 10:00:00|52.49|49.61|51.94|49.54|52.71|49.83|51.92|49.22|0
1650362700000|2022-04-19 10:05:00|51.99|49.59|51.77|49.37|51.99|49.59|51.77|49.37|0
1650363000000|2022-04-19 10:10:00|51.81|49.41|52.07|49.67|52.07|49.67|51.51|49.11|0
1650363300000|2022-04-19 10:15:00|52.03|49.63|52.6|50.2|52.69|50.29|52.03|49.63|0
1650363600000|2022-04-19 10:20:00|52.55|50.15|53|50.6|53|50.6|52.55|50.15|0
1650363900000|2022-04-19 10:25:00|53.13|50.73|52.86|50.46|53.13|50.73|52.86|50.46|0
1650364200000|2022-04-19 10:30:00|52.82|50.42|52.55|50.15|52.86|50.46|52.55|50.15|0
1650364500000|2022-04-19 10:35:00|52.64|50.24|52.77|50.37|52.82|50.42|52.6|50.2|0
1650364800000|2022-04-19 10:40:00|52.73|50.33|53.21|50.81|53.26|50.86|52.51|50.11|0
1650365100000|2022-04-19 10:45:00|53.13|50.73|52.64|50.24|53.13|50.73|52.5|50.1|0
1650365400000|2022-04-19 10:50:00|52.68|50.28|53.12|50.72|53.12|50.72|52.55|50.15|0
1650365700000|2022-04-19 10:55:00|53.08|50.68|53.48|51.08|53.52|51.12|52.81|50.41|0
1650366000000|2022-04-19 11:00:00|53.57|51.17|53.97|51.57|54.11|51.71|53.43|51.03|0
1650366300000|2022-04-19 11:05:00|54.02|51.62|53.88|51.48|54.11|51.71|53.66|51.26|0
1650366600000|2022-04-19 11:10:00|53.86|51.46|53.74|51.34|53.88|51.48|53.61|51.21|0
1650366900000|2022-04-19 11:15:00|53.83|51.43|53.88|51.48|54.29|51.89|53.65|51.25|0
1650367200000|2022-04-19 11:20:00|53.79|51.39|53.58|51.18|54.39|51.99|53.54|51.14|0
1650367500000|2022-04-19 11:25:00|53.63|51.23|53.27|50.87|53.87|51.47|53.22|50.82|0
1650367800000|2022-04-19 11:30:00|53.31|50.91|53.35|50.95|53.49|51.09|53.22|50.82|0
1650368100000|2022-04-19 11:35:00|53.33|50.93|52.86|50.46|53.35|50.95|52.66|50.26|0
1650368400000|2022-04-19 11:40:00|52.91|50.51|53.04|50.64|53.31|50.91|52.82|50.42|0
1650368700000|2022-04-19 11:45:00|53.08|50.68|53.4|51|53.44|51.04|53.08|50.68|0
1650369000000|2022-04-19 11:50:00|53.42|51.02|54.07|51.67|54.21|51.81|53.4|51|0
1650369300000|2022-04-19 11:55:00|54.11|51.71|54.02|51.62|54.3|51.9|53.84|51.44|0
1650369600000|2022-04-19 12:00:00|54.07|51.67|54.02|51.62|54.07|51.67|53.66|51.26|0
1650369900000|2022-04-19 12:05:00|53.98|51.58|54.61|52.21|54.61|52.21|53.95|51.55|0
1650370200000|2022-04-19 12:10:00|54.57|52.17|54.52|52.12|54.84|52.44|54.47|52.07|0
1650370500000|2022-04-19 12:15:00|54.56|52.16|53.66|51.26|54.97|52.57|53.57|51.17|0
1650370800000|2022-04-19 12:20:00|53.73|51.33|53.3|50.9|53.84|51.44|53.17|50.77|0
1650371100000|2022-04-19 12:25:00|53.25|50.85|53.48|51.08|53.48|51.08|53.08|50.68|0
1650371400000|2022-04-19 12:30:00|53.43|51.03|53.84|51.44|53.97|51.57|53.39|50.99|0
1650371700000|2022-04-19 12:35:00|53.88|51.48|53.3|50.9|53.97|51.57|53.03|50.63|0
1650372000000|2022-04-19 12:40:00|53.25|50.85|53.12|50.72|53.47|51.07|53.03|50.63|0
1650372300000|2022-04-19 12:45:00|53.03|50.63|52.49|50.09|53.16|50.76|52.49|50.09|0
1650372600000|2022-04-19 12:50:00|52.54|50.14|52.62|50.22|52.71|50.31|52.49|50.09|0
1650372900000|2022-04-19 12:55:00|52.58|50.18|52.76|50.36|52.76|50.36|52.49|50.09|0
1650373200000|2022-04-19 13:00:00|52.71|50.31|52.62|50.22|53.11|50.71|52.53|50.13|0
1650373500000|2022-04-19 13:05:00|52.58|50.18|52.09|49.69|52.58|50.18|51.3|48.9|0
1650373800000|2022-04-19 13:10:00|52.05|49.65|52.22|49.82|52.35|49.95|51.87|49.47|0
1650374100000|2022-04-19 13:15:00|52.27|49.87|52.18|49.78|52.49|50.09|52.18|49.78|0
1650374400000|2022-04-19 13:20:00|52.13|49.73|52.88|50.48|52.88|50.48|51.96|49.56|0
1650374700000|2022-04-19 13:25:00|52.93|50.53|52.95|50.55|53.02|50.62|52.11|49.71|0
1650375000000|2022-04-19 13:30:00|52.97|50.57|54.41|52.01|54.73|52.33|52.7|50.3|0
1650375300000|2022-04-19 13:35:00|54.46|52.06|53.33|50.93|54.78|52.38|53.28|50.88|0
1650375600000|2022-04-19 13:40:00|53.1|50.7|55.88|53.48|56.44|54.04|52.97|50.57|0
1650375900000|2022-04-19 13:45:00|56.16|53.76|55.01|52.61|56.96|54.56|54.78|52.38|0
1650376200000|2022-04-19 13:50:00|55.24|52.84|57.16|54.76|57.3|54.9|54.73|52.33|0
1650376500000|2022-04-19 13:55:00|56.97|54.57|58.35|55.95|58.35|55.95|56.97|54.57|0
1650376800000|2022-04-19 14:00:00|58.45|56.05|58.59|56.19|58.89|56.49|57.87|55.47|0
1650377100000|2022-04-19 14:05:00|58.55|56.15|58.36|55.96|60.06|57.66|57.97|55.57|0
1650377400000|2022-04-19 14:10:00|58.46|56.06|61.33|58.93|61.33|58.93|58.36|55.96|0
1650377700000|2022-04-19 14:15:00|61.28|58.88|61.03|58.63|61.63|59.23|60.34|57.94|0
1650378000000|2022-04-19 14:20:00|61.08|58.68|61.77|59.37|61.87|59.47|60.78|58.38|0
1650378300000|2022-04-19 14:25:00|61.82|59.42|61.26|58.86|62.7|60.3|61.01|58.61|0
1650378600000|2022-04-19 14:30:00|61.51|59.11|61.61|59.21|62.01|59.61|61.31|58.91|0
1650378900000|2022-04-19 14:35:00|61.63|59.23|61.96|59.56|62.01|59.61|60.91|58.51|0
1650379200000|2022-04-19 14:40:00|61.91|59.51|62.54|60.14|62.87|60.47|61.76|59.36|0
1650379500000|2022-04-19 14:45:00|62.67|60.27|63.23|60.83|63.64|61.24|62.57|60.17|0
1650379800000|2022-04-19 14:50:00|63.18|60.78|62.06|59.66|63.33|60.93|62.06|59.66|0
1650380100000|2022-04-19 14:55:00|62.11|59.71|62.31|59.91|62.92|60.52|61.91|59.51|0
1650380400000|2022-04-19 15:00:00|62.21|59.81|62.94|60.54|62.99|60.59|61.96|59.56|0
1650380700000|2022-04-19 15:05:00|62.99|60.59|63.24|60.84|63.71|61.31|62.79|60.39|0
1650381000000|2022-04-19 15:10:00|63.3|60.9|63.09|60.69|63.45|61.05|62.94|60.54|0
1650381300000|2022-04-19 15:15:00|63.14|60.74|63.04|60.64|64.27|61.87|62.94|60.54|0
1650381600000|2022-04-19 15:20:00|63.09|60.69|64.22|61.82|64.27|61.87|62.73|60.33|0
1650381900000|2022-04-19 15:25:00|64.16|61.76|63.3|60.9|64.16|61.76|62.84|60.44|0
1650382200000|2022-04-19 15:30:00|63.2|60.8|62.58|60.18|63.56|61.16|62.33|59.93|0
1650382500000|2022-04-19 15:35:00|62.63|60.23|63.4|61|63.4|61|62.48|60.08|0
1650382800000|2022-04-19 15:40:00|63.35|60.95|63.45|61.05|63.66|61.26|63.09|60.69|0
1650383100000|2022-04-19 15:45:00|63.5|61.1|63.4|61|63.55|61.15|63.14|60.74|0
1650383400000|2022-04-19 15:50:00|63.45|61.05|64.12|61.72|64.38|61.98|63.45|61.05|0
1650383700000|2022-04-19 15:55:00|64.07|61.67|63.24|60.84|64.07|61.67|63.14|60.74|0
1650384000000|2022-04-19 16:00:00|63.29|60.89|63.19|60.79|63.34|60.94|62.63|60.23|0
1650384300000|2022-04-19 16:05:00|63.24|60.84|63.49|61.09|63.49|61.09|62.93|60.53|0
1650384600000|2022-04-19 16:10:00|63.39|60.99|63.08|60.68|63.49|61.09|62.98|60.58|0
1650384900000|2022-04-19 16:15:00|63.13|60.73|63.24|60.84|63.29|60.89|62.83|60.43|0
1650385200000|2022-04-19 16:20:00|63.18|60.78|63.65|61.25|63.75|61.35|63.18|60.78|0
1650385500000|2022-04-19 16:25:00|63.59|61.19|62.93|60.53|63.85|61.45|62.77|60.37|0
1650385800000|2022-04-19 16:30:00|62.98|60.58|63.08|60.68|63.18|60.78|62.67|60.27|0
1650386100000|2022-04-19 16:35:00|63.13|60.73|62.01|59.61|63.28|60.88|61.96|59.56|0
1650386400000|2022-04-19 16:40:00|62.06|59.66|62.42|60.02|62.62|60.22|61.96|59.56|0
1650386700000|2022-04-19 16:45:00|62.31|59.91|62.52|60.12|62.62|60.22|62.11|59.71|0
1650387000000|2022-04-19 16:50:00|62.46|60.06|62.92|60.52|63.18|60.78|62.41|60.01|0
1650387300000|2022-04-19 16:55:00|62.87|60.47|62.51|60.11|63.07|60.67|62.46|60.06|0
1650387600000|2022-04-19 17:00:00|62.67|60.27|62.77|60.37|63.07|60.67|62.41|60.01|0
1650387900000|2022-04-19 17:05:00|62.72|60.32|62.31|59.91|63.02|60.62|62.31|59.91|0
1650388200000|2022-04-19 17:10:00|62.36|59.96|62.51|60.11|62.51|60.11|62.11|59.71|0
1650388500000|2022-04-19 17:15:00|62.46|60.06|62.66|60.26|62.87|60.47|62.36|59.96|0
1650388800000|2022-04-19 17:20:00|62.61|60.21|62.41|60.01|63.07|60.67|62.41|60.01|0
1650389100000|2022-04-19 17:25:00|62.46|60.06|61.15|58.75|62.46|60.06|61.05|58.65|0
1650389400000|2022-04-19 17:30:00|61.1|58.7|62|59.6|62.25|59.85|61.1|58.7|0
1650389700000|2022-04-19 17:35:00|62.1|59.7|62.1|59.7|62.15|59.75|61.9|59.5|0
1650390000000|2022-04-19 17:40:00|62.12|59.72|61.59|59.19|62.15|59.75|61.59|59.19|0
1650390300000|2022-04-19 17:45:00|61.64|59.24|62.55|60.15|62.55|60.15|61.29|58.89|0
1650390600000|2022-04-19 17:50:00|62.45|60.05|63.16|60.76|63.47|61.07|62.45|60.05|0
1650390900000|2022-04-19 17:55:00|63.21|60.81|62.91|60.51|63.47|61.07|62.86|60.46|0
1650391200000|2022-04-19 18:00:00|62.86|60.46|62.65|60.25|63.01|60.61|62.45|60.05|0
1650391500000|2022-04-19 18:05:00|62.6|60.2|63.35|60.95|63.71|61.31|61.43|59.03|0
1650391800000|2022-04-19 18:10:00|63.45|61.05|62.64|60.24|63.45|61.05|61.88|59.48|0
1650392100000|2022-04-19 18:15:00|62.59|60.19|61.98|59.58|62.59|60.19|61.98|59.58|0
1650392400000|2022-04-19 18:20:00|62.03|59.63|62.22|59.82|62.89|60.49|61.88|59.48|0
1650392700000|2022-04-19 18:25:00|62.12|59.72|62.27|59.87|62.32|59.92|61.42|59.02|0
1650393000000|2022-04-19 18:30:00|62.22|59.82|62.02|59.62|62.78|60.38|61.87|59.47|0
1650393300000|2022-04-19 18:35:00|62.07|59.67|63.13|60.73|63.24|60.84|61.92|59.52|0
1650393600000|2022-04-19 18:40:00|63.08|60.68|63.34|60.94|63.54|61.14|62.88|60.48|0
1650393900000|2022-04-19 18:45:00|63.39|60.99|63.34|60.94|63.46|61.06|63.03|60.63|0
1650394200000|2022-04-19 18:50:00|63.39|60.99|63.34|60.94|64.06|61.66|63.13|60.73|0
1650394500000|2022-04-19 18:55:00|63.31|60.91|64|61.6|64|61.6|63.28|60.88|0
1650394800000|2022-04-19 19:00:00|63.9|61.5|63.74|61.34|64.26|61.86|63.64|61.24|0
1650395100000|2022-04-19 19:05:00|63.79|61.39|64.67|62.27|64.72|62.32|63.44|61.04|0
1650395400000|2022-04-19 19:10:00|64.62|62.22|66.35|63.95|66.35|63.95|64.36|61.96|0
1650395700000|2022-04-19 19:15:00|66.3|63.9|66.67|64.27|66.99|64.59|66.24|63.84|0
1650396000000|2022-04-19 19:20:00|66.72|64.32|67.04|64.64|67.15|64.75|66.35|63.95|0
1650396300000|2022-04-19 19:25:00|67.09|64.69|66.66|64.26|67.2|64.8|66.56|64.16|0
1650396600000|2022-04-19 19:30:00|66.61|64.21|67.09|64.69|67.63|65.23|66.61|64.21|0
1650396900000|2022-04-19 19:35:00|67.04|64.64|65.61|63.21|68.1|65.7|65.24|62.84|0
1650397200000|2022-04-19 19:40:00|65.51|63.11|64.46|62.06|65.51|63.11|64.2|61.8|0
1650397500000|2022-04-19 19:45:00|64.4|62|64.19|61.79|64.56|62.16|63.52|61.12|0
1650397800000|2022-04-19 19:50:00|65.03|62.63|64.56|62.16|66.3|63.9|64.56|62.16|0
1650398100000|2022-04-19 19:55:00|64.19|61.79|64.51|62.11|65.08|62.68|63.16|60.76|0
1650398400000|2022-04-19 20:00:00|64.56|62.16|60.68|58.28|64.56|62.16|60.63|58.23|0
1650398700000|2022-04-19 20:05:00|60.78|58.38|62.86|60.46|62.96|60.56|59.91|57.51|0
1650399000000|2022-04-19 20:10:00|62.89|60.49|61.7|59.3|62.96|60.56|61.5|59.1|0
1650399300000|2022-04-19 20:15:00|61.65|59.25|63.16|60.36|63.26|60.46|61.65|59.25|0
1650399600000|2022-04-19 20:20:00|63.11|60.31|63.57|60.77|63.67|60.87|63.11|60.31|0
1650399900000|2022-04-19 20:25:00|63.52|60.72|63.11|60.31|63.52|60.72|63.11|60.31|0
1650400200000|2022-04-19 20:30:00|63.16|60.36|63.16|60.36|63.36|60.56|63.05|60.25|0
1650400500000|2022-04-19 20:35:00|63.21|60.41|63.26|60.46|63.36|60.56|63.1|60.3|0
1650400800000|2022-04-19 20:40:00|63.31|60.51|63.1|60.3|63.51|60.71|63.1|60.3|0
1650401100000|2022-04-19 20:45:00|63.21|60.41|63.1|60.3|63.26|60.46|63.05|60.25|0
1650401400000|2022-04-19 20:50:00|63.15|60.35|63.2|60.4|63.2|60.4|63.05|60.25|0
1650401700000|2022-04-19 20:55:00|63.25|60.45|63.17|60.37|63.3|60.5|63.05|60.25|0
1650402000000|2022-04-19 21:00:00|63.18|60.38|63.08|60.28|63.21|60.41|63.06|60.26|0
1650402300000|2022-04-19 21:05:00|63.07|60.27|63.1|60.3|63.1|60.3|63.02|60.22|0
1650402600000|2022-04-19 21:10:00|63.11|60.31|63.05|60.25|63.11|60.31|63.02|60.22|0
1650402900000|2022-04-19 21:15:00|63.02|60.22|62.89|60.09|63.12|60.32|62.89|60.09|0
1650403200000|2022-04-19 21:20:00|62.88|60.08|62.94|60.14|62.97|60.17|62.87|60.07|0
1650403500000|2022-04-19 21:25:00|62.95|60.15|62.87|60.07|62.95|60.15|62.79|59.99|0
1650403800000|2022-04-19 21:30:00|62.89|60.09|62.8|60|62.89|60.09|62.69|59.89|0
1650404100000|2022-04-19 21:35:00|62.83|60.03|62.91|60.11|62.91|60.11|62.79|59.99|0
1650404400000|2022-04-19 21:40:00|62.87|60.07|62.8|60|62.88|60.08|62.73|59.93|0
1650404700000|2022-04-19 21:45:00|62.85|60.05|62.87|60.07|62.88|60.08|62.85|60.05|0
1650405000000|2022-04-19 21:50:00|62.88|60.08|62.83|60.03|62.88|60.08|62.8|60|0
1650405300000|2022-04-19 21:55:00|62.79|59.99|62.79|59.99|62.94|60.14|62.79|59.99|0
1650405600000|2022-04-19 22:00:00|62.86|60.06|62.78|59.98|63.09|60.29|62.6|59.8|0
1650405900000|2022-04-19 22:05:00|62.83|60.03|63.44|60.64|63.44|60.64|62.73|59.93|0
1650406200000|2022-04-19 22:10:00|63.39|60.59|63.54|60.74|63.59|60.79|63.29|60.49|0
1650406500000|2022-04-19 22:15:00|63.57|60.77|63.85|61.05|63.92|61.12|63.54|60.74|0
1650406800000|2022-04-19 22:20:00|63.9|61.1|63.74|60.94|63.9|61.1|63.54|60.74|0
1650407100000|2022-04-19 22:25:00|63.79|60.99|63.79|60.99|63.9|61.1|63.54|60.74|0
1650407400000|2022-04-19 22:30:00|63.84|61.04|64.2|61.4|64.2|61.4|63.79|60.99|0
1650407700000|2022-04-19 22:35:00|64.15|61.35|64.46|61.66|64.62|61.82|64.15|61.35|0
1650408000000|2022-04-19 22:40:00|64.43|61.63|64.25|61.45|64.43|61.63|64.15|61.35|0
1650408300000|2022-04-19 22:45:00|64.2|61.4|64.1|61.3|64.3|61.5|64.1|61.3|0
1650408600000|2022-04-19 22:50:00|64.05|61.25|63.99|61.19|64.12|61.32|63.89|61.09|0
1650408900000|2022-04-19 22:55:00|64.02|61.22|63.89|61.09|64.12|61.32|63.79|60.99|0
1650409200000|2022-04-19 23:00:00|63.94|61.14|63.48|60.68|63.99|61.19|63.27|60.47|0
1650409500000|2022-04-19 23:05:00|63.53|60.73|63.37|60.57|63.53|60.73|63.27|60.47|0
1650409800000|2022-04-19 23:10:00|63.4|60.6|63.37|60.57|63.48|60.68|63.22|60.42|0
1650410100000|2022-04-19 23:15:00|63.32|60.52|63.42|60.62|63.45|60.65|63.27|60.47|0
1650410400000|2022-04-19 23:20:00|63.45|60.65|63.47|60.67|63.68|60.88|63.42|60.62|0
1650410700000|2022-04-19 23:25:00|63.5|60.7|63.01|60.21|63.52|60.72|62.96|60.16|0
1650411000000|2022-04-19 23:30:00|63.06|60.26|62.86|60.06|63.17|60.37|62.86|60.06|0
1650411300000|2022-04-19 23:35:00|62.88|60.08|63.21|60.41|63.24|60.44|62.71|59.91|0
1650411600000|2022-04-19 23:40:00|63.27|60.47|63.67|60.87|63.67|60.87|63.27|60.47|0
1650411900000|2022-04-19 23:45:00|63.72|60.92|63.42|60.62|63.83|61.03|63.37|60.57|0
1650412200000|2022-04-19 23:50:00|63.37|60.57|63.62|60.82|63.77|60.97|63.37|60.57|0
1650412500000|2022-04-19 23:55:00|63.64|60.84|63.62|60.82|63.77|60.97|63.41|60.61|0
1650412800000|2022-04-20 00:00:00|63.57|60.77|63.06|60.26|63.77|60.97|62.85|60.05|0
1650413100000|2022-04-20 00:05:00|63.01|60.21|62.9|60.1|63.16|60.36|62.75|59.95|0
1650413400000|2022-04-20 00:10:00|62.93|60.13|63.16|60.36|63.26|60.46|62.85|60.05|0
1650413700000|2022-04-20 00:15:00|63.1|60.3|62.9|60.1|63.51|60.71|62.9|60.1|0
1650414000000|2022-04-20 00:20:00|62.95|60.15|63.26|60.46|63.26|60.46|62.85|60.05|0
1650414300000|2022-04-20 00:25:00|63.2|60.4|63.33|60.53|63.56|60.76|63.18|60.38|0
1650414600000|2022-04-20 00:30:00|63.36|60.56|63.33|60.53|63.61|60.81|63.25|60.45|0
1650414900000|2022-04-20 00:35:00|63.35|60.55|63.74|60.94|63.74|60.94|63.33|60.53|0
1650415200000|2022-04-20 00:40:00|63.71|60.91|63.56|60.76|63.74|60.94|63.56|60.76|0
1650415500000|2022-04-20 00:45:00|63.58|60.78|63.4|60.6|63.66|60.86|63.35|60.55|0
1650415800000|2022-04-20 00:50:00|63.38|60.58|63.5|60.7|63.61|60.81|63.25|60.45|0
1650416100000|2022-04-20 00:55:00|63.55|60.75|63.66|60.86|63.71|60.91|63.5|60.7|0
1650416400000|2022-04-20 01:00:00|63.71|60.91|63.65|60.85|64.17|61.37|63.58|60.78|0
1650416700000|2022-04-20 01:05:00|63.71|60.91|63.55|60.75|63.73|60.93|63.4|60.6|0
1650417000000|2022-04-20 01:10:00|63.63|60.83|63.37|60.57|63.65|60.85|63.35|60.55|0
1650417300000|2022-04-20 01:15:00|63.35|60.55|61.83|59.03|63.35|60.55|61.78|58.98|0
1650417600000|2022-04-20 01:20:00|61.78|58.98|62.13|59.33|62.23|59.43|61.65|58.85|0
1650417900000|2022-04-20 01:25:00|62.08|59.28|62.03|59.23|62.18|59.38|61.58|58.78|0
1650418200000|2022-04-20 01:30:00|61.98|59.18|61.57|58.77|62.38|59.58|61.57|58.77|0
1650418500000|2022-04-20 01:35:00|61.62|58.82|62.1|59.3|62.38|59.58|61.62|58.82|0
1650418800000|2022-04-20 01:40:00|62.07|59.27|62.02|59.22|62.27|59.47|62.02|59.22|0
1650419100000|2022-04-20 01:45:00|62.05|59.25|62.07|59.27|62.22|59.42|61.87|59.07|0
1650419400000|2022-04-20 01:50:00|62.05|59.25|62.12|59.32|62.22|59.42|62.02|59.22|0
1650419700000|2022-04-20 01:55:00|62.17|59.37|62.12|59.32|62.37|59.57|62.07|59.27|0
1650420000000|2022-04-20 02:00:00|62.17|59.37|62.22|59.42|62.42|59.62|61.82|59.02|0
1650420300000|2022-04-20 02:05:00|62.27|59.47|62.93|60.13|63.23|60.43|62.17|59.37|0
1650420600000|2022-04-20 02:10:00|62.87|60.07|62.82|60.02|63.18|60.38|62.62|59.82|0
1650420900000|2022-04-20 02:15:00|62.77|59.97|62.69|59.89|62.97|60.17|62.57|59.77|0
1650421200000|2022-04-20 02:20:00|62.72|59.92|62.57|59.77|62.72|59.92|62.37|59.57|0
1650421500000|2022-04-20 02:25:00|62.52|59.72|62.97|60.17|63.18|60.38|62.47|59.67|0
1650421800000|2022-04-20 02:30:00|63.02|60.22|62.82|60.02|63.07|60.27|62.57|59.77|0
1650422100000|2022-04-20 02:35:00|62.77|59.97|62.77|59.97|62.82|60.02|62.59|59.79|0
1650422400000|2022-04-20 02:40:00|62.82|60.02|62.61|59.81|62.82|60.02|62.56|59.76|0
1650422700000|2022-04-20 02:45:00|62.56|59.76|62.74|59.94|62.92|60.12|62.46|59.66|0
1650423000000|2022-04-20 02:50:00|62.76|59.96|62.71|59.91|62.76|59.96|62.56|59.76|0
1650423300000|2022-04-20 02:55:00|62.76|59.96|63.12|60.32|63.17|60.37|62.76|59.96|0
1650423600000|2022-04-20 03:00:00|63.17|60.37|63.27|60.47|63.58|60.78|63.17|60.37|0
1650423900000|2022-04-20 03:05:00|63.29|60.49|63.32|60.52|63.42|60.62|63.22|60.42|0
1650424200000|2022-04-20 03:10:00|63.37|60.57|63.06|60.26|63.42|60.62|62.76|59.96|0
1650424500000|2022-04-20 03:15:00|63.09|60.29|62.96|60.16|63.16|60.36|62.56|59.76|0
1650424800000|2022-04-20 03:20:00|63.01|60.21|63.06|60.26|63.26|60.46|62.91|60.11|0
1650425100000|2022-04-20 03:25:00|63.11|60.31|63.26|60.46|63.42|60.62|63.06|60.26|0
1650425400000|2022-04-20 03:30:00|63.31|60.51|62.8|60|63.31|60.51|62.75|59.95|0
1650425700000|2022-04-20 03:35:00|62.86|60.06|63.16|60.36|63.16|60.36|62.85|60.05|0
1650426000000|2022-04-20 03:40:00|63.11|60.31|63|60.2|63.16|60.36|62.95|60.15|0
1650426300000|2022-04-20 03:45:00|62.9|60.1|63.21|60.41|63.21|60.41|62.88|60.08|0
1650426600000|2022-04-20 03:50:00|63.26|60.46|63.87|61.07|63.97|61.17|63.21|60.41|0
1650426900000|2022-04-20 03:55:00|63.82|61.02|63.97|61.17|63.97|61.17|63.72|60.92|0
1650427200000|2022-04-20 04:00:00|64.02|61.22|63.64|60.84|64.08|61.28|63.61|60.81|0
1650427500000|2022-04-20 04:05:00|63.61|60.81|63.66|60.86|63.77|60.97|63.61|60.81|0
1650427800000|2022-04-20 04:10:00|63.71|60.91|63.51|60.71|63.71|60.91|63.25|60.45|0
1650428100000|2022-04-20 04:15:00|63.56|60.76|63.46|60.66|63.61|60.81|63.46|60.66|0
1650428400000|2022-04-20 04:20:00|63.51|60.71|63.56|60.76|63.56|60.76|63.3|60.5|0
1650428700000|2022-04-20 04:25:00|63.51|60.71|63.66|60.86|63.76|60.96|63.45|60.65|0
1650429000000|2022-04-20 04:30:00|63.61|60.81|63.73|60.93|63.76|60.96|63.55|60.75|0
1650429300000|2022-04-20 04:35:00|63.76|60.96|63.71|60.91|63.86|61.06|63.66|60.86|0
1650429600000|2022-04-20 04:40:00|63.76|60.96|63.81|61.01|63.81|61.01|63.71|60.91|0
1650429900000|2022-04-20 04:45:00|63.86|61.06|63.7|60.9|63.86|61.06|63.6|60.8|0
1650430200000|2022-04-20 04:50:00|63.65|60.85|63.5|60.7|63.7|60.9|63.35|60.55|0
1650430500000|2022-04-20 04:55:00|63.45|60.65|63.5|60.7|63.55|60.75|63.37|60.57|0
1650430800000|2022-04-20 05:00:00|63.45|60.65|62.78|59.98|63.8|61|62.68|59.88|0
1650431100000|2022-04-20 05:05:00|62.88|60.08|62.99|60.19|63.16|60.36|62.78|59.98|0
1650431400000|2022-04-20 05:10:00|62.93|60.13|62.98|60.18|63.09|60.29|62.73|59.93|0
1650431700000|2022-04-20 05:15:00|63.01|60.21|62.68|59.88|63.14|60.34|62.68|59.88|0
1650432000000|2022-04-20 05:20:00|62.7|59.9|62.53|59.73|62.78|59.98|62.32|59.52|0
1650432300000|2022-04-20 05:25:00|62.55|59.75|62.57|59.77|62.68|59.88|62.32|59.52|0
1650432600000|2022-04-20 05:30:00|62.6|59.8|62.67|59.87|63.03|60.23|62.6|59.8|0
1650432900000|2022-04-20 05:35:00|62.62|59.82|62.83|60.03|62.88|60.08|62.47|59.67|0
1650433200000|2022-04-20 05:40:00|62.85|60.05|63.44|60.64|63.49|60.69|62.85|60.05|0
1650433500000|2022-04-20 05:45:00|63.49|60.69|63.18|60.38|63.49|60.69|63.03|60.23|0
1650433800000|2022-04-20 05:50:00|63.23|60.43|63.03|60.23|63.33|60.53|63.03|60.23|0
1650434100000|2022-04-20 05:55:00|63.18|60.38|63.48|60.68|63.53|60.73|63.08|60.28|0
1650434400000|2022-04-20 06:00:00|63.43|60.63|63.18|60.38|63.69|60.89|63.18|60.38|0
1650434700000|2022-04-20 06:05:00|63.23|60.43|62.67|59.87|63.33|60.53|62.62|59.82|0
1650435000000|2022-04-20 06:10:00|62.62|59.82|63.79|60.99|63.94|61.14|62.52|59.72|0
1650435300000|2022-04-20 06:15:00|63.74|60.94|63.48|60.68|63.81|61.01|63.33|60.53|0
1650435600000|2022-04-20 06:20:00|63.53|60.73|63.63|60.83|63.84|61.04|63.33|60.53|0
1650435900000|2022-04-20 06:25:00|63.58|60.78|62.82|60.02|63.74|60.94|62.82|60.02|0
1650436200000|2022-04-20 06:30:00|62.87|60.07|63.28|60.48|63.33|60.53|62.82|60.02|0
1650436500000|2022-04-20 06:35:00|63.25|60.45|63.65|60.85|63.68|60.88|63.17|60.37|0
1650436800000|2022-04-20 06:40:00|63.68|60.88|63.68|60.88|63.68|60.88|63.38|60.58|0
1650437100000|2022-04-20 06:45:00|63.78|60.98|63.78|60.98|64.04|61.24|63.65|60.85|0
1650437400000|2022-04-20 06:50:00|63.83|61.03|63.78|60.98|64.01|61.21|63.42|60.62|0
1650437700000|2022-04-20 06:55:00|63.83|61.03|63.68|60.88|63.83|61.03|63.47|60.67|0
1650438000000|2022-04-20 07:00:00|63.88|61.08|63.6|60.24|63.88|61.08|62.61|59.73|0
1650438300000|2022-04-20 07:05:00|63.43|60.55|64.79|61.91|65|62.12|63.43|60.55|0
1650438600000|2022-04-20 07:10:00|64.9|62.02|64.89|62.01|65.41|62.53|64.64|61.76|0
1650438900000|2022-04-20 07:15:00|65|62.12|64.5|61.62|65.41|62.53|64.17|61.29|0
1650439200000|2022-04-20 07:20:00|64.45|61.57|64.04|61.16|64.53|61.65|63.58|60.7|0
1650439500000|2022-04-20 07:25:00|63.98|61.1|63.91|61.03|64.24|61.36|63.68|60.8|0
1650439800000|2022-04-20 07:30:00|63.93|61.05|64.34|61.46|64.55|61.67|63.93|61.05|0
1650440100000|2022-04-20 07:35:00|64.39|61.51|64.16|61.28|64.6|61.72|63.93|61.05|0
1650440400000|2022-04-20 07:40:00|64.14|61.26|63.75|60.87|64.34|61.46|63.72|60.84|0
1650440700000|2022-04-20 07:45:00|63.77|60.89|63.57|60.69|63.95|61.07|63.57|60.69|0
1650441000000|2022-04-20 07:50:00|63.59|60.71|63.29|60.41|63.98|61.1|63.26|60.38|0
1650441300000|2022-04-20 07:55:00|63.31|60.43|63.31|60.43|63.46|60.58|63.01|60.13|0
1650441600000|2022-04-20 08:00:00|63.29|60.41|62.11|59.71|63.36|60.48|62.06|59.66|0
1650441900000|2022-04-20 08:05:00|62.16|59.76|62.01|59.61|62.41|60.01|61.91|59.51|0
1650442200000|2022-04-20 08:10:00|62.06|59.66|62.48|60.08|62.48|60.08|61.86|59.46|0
1650442500000|2022-04-20 08:15:00|62.46|60.06|62.61|60.21|62.91|60.51|62.31|59.91|0
1650442800000|2022-04-20 08:20:00|62.56|60.16|63.07|60.67|63.07|60.67|62.46|60.06|0
1650443100000|2022-04-20 08:25:00|63.04|60.64|63.06|60.66|63.27|60.87|62.86|60.46|0
1650443400000|2022-04-20 08:30:00|63.01|60.61|63.24|60.84|63.24|60.84|62.78|60.38|0
1650443700000|2022-04-20 08:35:00|63.27|60.87|63.47|61.07|63.88|61.48|63.27|60.87|0
1650444000000|2022-04-20 08:40:00|63.62|61.22|63.73|61.33|63.83|61.43|63.37|60.97|0
1650444300000|2022-04-20 08:45:00|63.67|61.27|63.31|60.91|63.67|61.27|63.26|60.86|0
1650444600000|2022-04-20 08:50:00|63.26|60.86|63.47|61.07|63.62|61.22|63.26|60.86|0
1650444900000|2022-04-20 08:55:00|63.42|61.02|64.11|61.71|64.29|61.89|63.31|60.91|0
1650445200000|2022-04-20 09:00:00|64.08|61.68|64.29|61.89|64.6|62.2|64.08|61.68|0
1650445500000|2022-04-20 09:05:00|64.34|61.94|64.6|62.2|64.6|62.2|64.13|61.73|0
1650445800000|2022-04-20 09:10:00|64.55|62.15|64.08|61.68|64.65|62.25|64.08|61.68|0
1650446100000|2022-04-20 09:15:00|64.13|61.73|65.27|62.87|65.32|62.92|63.98|61.58|0
1650446400000|2022-04-20 09:20:00|65.32|62.92|65.4|63|66.44|64.04|65.32|62.92|0
1650446700000|2022-04-20 09:25:00|65.29|62.89|65.29|62.89|65.77|63.37|65.29|62.89|0
1650447000000|2022-04-20 09:30:00|65.26|62.86|65.5|63.1|65.5|63.1|65.13|62.73|0
1650447300000|2022-04-20 09:35:00|65.53|63.13|65.52|63.12|65.92|63.52|65.45|63.05|0
1650447600000|2022-04-20 09:40:00|65.55|63.15|66.08|63.68|66.13|63.73|65.5|63.1|0
1650447900000|2022-04-20 09:45:00|66.02|63.62|65.81|63.41|66.34|63.94|65.81|63.41|0
1650448200000|2022-04-20 09:50:00|65.87|63.47|66.29|63.89|66.45|64.05|65.84|63.44|0
1650448500000|2022-04-20 09:55:00|66.23|63.83|66.23|63.83|66.39|63.99|65.97|63.57|0
1650448800000|2022-04-20 10:00:00|66.18|63.78|65.76|63.36|66.34|63.94|65.52|63.12|0
1650449100000|2022-04-20 10:05:00|65.7|63.3|66.07|63.67|66.07|63.67|65.44|63.04|0
1650449400000|2022-04-20 10:10:00|66.02|63.62|66.44|64.04|66.44|64.04|66.02|63.62|0
1650449700000|2022-04-20 10:15:00|66.41|64.01|66.55|64.15|66.81|64.41|66.41|64.01|0
1650450000000|2022-04-20 10:20:00|66.6|64.2|66.44|64.04|66.6|64.2|66.28|63.88|0
1650450300000|2022-04-20 10:25:00|66.54|64.14|66.78|64.38|66.81|64.41|66.54|64.14|0
1650450600000|2022-04-20 10:30:00|66.76|64.36|67.4|65|67.4|65|66.7|64.3|0
1650450900000|2022-04-20 10:35:00|67.34|64.94|67.18|64.78|67.34|64.94|66.97|64.57|0
1650451200000|2022-04-20 10:40:00|67.02|64.62|67.13|64.73|67.13|64.73|66.86|64.46|0
1650451500000|2022-04-20 10:45:00|67.15|64.75|66.88|64.48|67.39|64.99|66.86|64.46|0
1650451800000|2022-04-20 10:50:00|66.86|64.46|67.23|64.83|67.23|64.83|66.49|64.09|0
1650452100000|2022-04-20 10:55:00|67.07|64.67|66.93|64.53|67.18|64.78|66.88|64.48|0
1650452400000|2022-04-20 11:00:00|67.02|64.62|66.75|64.35|67.02|64.62|66.38|63.98|0
1650452700000|2022-04-20 11:05:00|66.69|64.29|66.75|64.35|66.8|64.4|66.48|64.08|0
1650453000000|2022-04-20 11:10:00|66.72|64.32|66.32|63.92|66.75|64.35|66.32|63.92|0
1650453300000|2022-04-20 11:15:00|66.37|63.97|66.27|63.87|66.48|64.08|66.16|63.76|0
1650453600000|2022-04-20 11:20:00|66.21|63.81|66.37|63.97|66.37|63.97|66.11|63.71|0
1650453900000|2022-04-20 11:25:00|66.42|64.02|66.58|64.18|66.69|64.29|66.42|64.02|0
1650454200000|2022-04-20 11:30:00|66.53|64.13|66.37|63.97|66.69|64.29|66.37|63.97|0
1650454500000|2022-04-20 11:35:00|66.42|64.02|66.79|64.39|66.79|64.39|66.32|63.92|0
1650454800000|2022-04-20 11:40:00|66.74|64.34|66.68|64.28|66.85|64.45|66.58|64.18|0
1650455100000|2022-04-20 11:45:00|66.74|64.34|67.49|65.09|67.54|65.14|66.71|64.31|0
1650455400000|2022-04-20 11:50:00|67.43|65.03|68.51|66.11|69.16|66.76|67.43|65.03|0
1650455700000|2022-04-20 11:55:00|68.73|66.33|69.17|66.77|69.93|67.53|68.51|66.11|0
1650456000000|2022-04-20 12:00:00|69.12|66.72|68.95|66.55|69.28|66.88|68.73|66.33|0
1650456300000|2022-04-20 12:05:00|69|66.6|69|66.6|69.06|66.66|68.62|66.22|0
1650456600000|2022-04-20 12:10:00|68.98|66.58|68.62|66.22|69.06|66.66|68.57|66.17|0
1650456900000|2022-04-20 12:15:00|68.57|66.17|68.24|65.84|68.62|66.22|68.18|65.78|0
1650457200000|2022-04-20 12:20:00|68.18|65.78|68.34|65.94|68.56|66.16|68.13|65.73|0
1650457500000|2022-04-20 12:25:00|68.32|65.92|70.35|67.95|70.52|68.12|67.82|65.42|0
1650457800000|2022-04-20 12:30:00|70.3|67.9|70.21|67.81|70.41|68.01|69.86|67.46|0
1650458100000|2022-04-20 12:35:00|70.19|67.79|70.13|67.73|70.41|68.01|70.02|67.62|0
1650458400000|2022-04-20 12:40:00|70.19|67.79|70.02|67.62|70.52|68.12|69.91|67.51|0
1650458700000|2022-04-20 12:45:00|70.1|67.7|69.85|67.45|70.13|67.73|69.58|67.18|0
1650459000000|2022-04-20 12:50:00|69.69|67.29|70.51|68.11|70.51|68.11|69.69|67.29|0
1650459300000|2022-04-20 12:55:00|70.46|68.06|70.73|68.33|70.79|68.39|70.24|67.84|0
1650459600000|2022-04-20 13:00:00|70.79|68.39|69.96|67.56|70.79|68.39|69.93|67.53|0
1650459900000|2022-04-20 13:05:00|70.01|67.61|69.63|67.23|70.12|67.72|69.57|67.17|0
1650460200000|2022-04-20 13:10:00|69.57|67.17|69.46|67.06|69.74|67.34|69.35|66.95|0
1650460500000|2022-04-20 13:15:00|69.41|67.01|69.62|67.22|69.63|67.23|69.35|66.95|0
1650460800000|2022-04-20 13:20:00|69.57|67.17|69.54|67.14|69.73|67.33|69.4|67|0
1650461100000|2022-04-20 13:25:00|69.51|67.11|70.23|67.83|70.23|67.83|69.51|67.11|0
1650461400000|2022-04-20 13:30:00|70.17|67.77|69.68|67.28|71.62|69.22|69.57|67.17|0
1650461700000|2022-04-20 13:35:00|70.23|67.83|70.17|67.77|70.78|68.38|69.4|67|0
1650462000000|2022-04-20 13:40:00|70.34|67.94|67.55|65.15|70.34|67.94|67.55|65.15|0
1650462300000|2022-04-20 13:45:00|67.39|64.99|66.22|63.82|67.39|64.99|65.9|63.5|0
1650462600000|2022-04-20 13:50:00|66.27|63.87|66.66|64.26|67.2|64.8|65.4|63|0
1650462900000|2022-04-20 13:55:00|66.56|64.16|66.02|63.62|66.71|64.31|65.29|62.89|0
1650463200000|2022-04-20 14:00:00|66.4|64|66.18|63.78|67.3|64.9|65.5|63.1|0
1650463500000|2022-04-20 14:05:00|66.24|63.84|65.86|63.46|66.29|63.89|65.18|62.78|0
1650463800000|2022-04-20 14:10:00|65.97|63.57|66.82|64.42|67.08|64.68|65.76|63.36|0
1650464100000|2022-04-20 14:15:00|66.92|64.52|67.24|64.84|67.67|65.27|66.71|64.31|0
1650464400000|2022-04-20 14:20:00|67.21|64.81|66.87|64.47|68.53|66.13|66.71|64.31|0
1650464700000|2022-04-20 14:25:00|66.97|64.57|68.05|65.65|68.43|66.03|66.81|64.41|0
1650465000000|2022-04-20 14:30:00|68.42|66.02|66.89|64.49|68.42|66.02|65.13|62.73|0
1650465300000|2022-04-20 14:35:00|66.83|64.43|65.85|63.45|67.33|64.93|65.11|62.71|0
1650465600000|2022-04-20 14:40:00|66.01|63.61|66.12|63.72|66.82|64.42|65.96|63.56|0
1650465900000|2022-04-20 14:45:00|66.17|63.77|66.14|63.74|66.49|64.09|65.64|63.24|0
1650466200000|2022-04-20 14:50:00|66.17|63.77|67.14|64.74|67.19|64.79|65.9|63.5|0
1650466500000|2022-04-20 14:55:00|66.98|64.58|66.78|64.38|67.41|65.01|66.49|64.09|0
1650466800000|2022-04-20 15:00:00|66.87|64.47|64.84|62.44|66.87|64.47|64.84|62.44|0
1650467100000|2022-04-20 15:05:00|64.73|62.33|64.84|62.44|65.58|63.18|64.63|62.23|0
1650467400000|2022-04-20 15:10:00|64.73|62.33|64.26|61.86|64.78|62.38|63.73|61.33|0
1650467700000|2022-04-20 15:15:00|64.15|61.75|63.16|60.76|64.26|61.86|63.11|60.71|0
1650468000000|2022-04-20 15:20:00|63.11|60.71|63.06|60.66|63.42|61.02|62.95|60.55|0
1650468300000|2022-04-20 15:25:00|62.95|60.55|67.09|64.69|67.2|64.8|62.9|60.5|0
1650468600000|2022-04-20 15:30:00|67.04|64.64|65.68|63.28|70.48|68.08|65.68|63.28|0
1650468900000|2022-04-20 15:35:00|65.63|63.23|66.37|63.97|66.91|64.51|65.57|63.17|0
1650469200000|2022-04-20 15:40:00|66.32|63.92|67.12|64.72|67.23|64.83|66.21|63.81|0
1650469500000|2022-04-20 15:45:00|67.07|64.67|66.21|63.81|67.56|65.16|66.16|63.76|0
1650469800000|2022-04-20 15:50:00|66.26|63.86|65.62|63.22|66.37|63.97|65.15|62.75|0
1650470100000|2022-04-20 15:55:00|65.52|63.12|66.42|64.02|66.69|64.29|65.52|63.12|0
1650470400000|2022-04-20 16:00:00|66.58|64.18|66.63|64.23|66.74|64.34|66.31|63.91|0
1650470700000|2022-04-20 16:05:00|66.69|64.29|65.59|63.19|67.01|64.61|65.04|62.64|0
1650471000000|2022-04-20 16:10:00|65.51|63.11|64.41|62.01|65.62|63.22|64.15|61.75|0
1650471300000|2022-04-20 16:15:00|64.56|62.16|64.72|62.32|64.98|62.58|64.2|61.8|0
1650471600000|2022-04-20 16:20:00|64.67|62.27|64.4|62|64.82|62.42|64.14|61.74|0
1650471900000|2022-04-20 16:25:00|64.48|62.08|64.35|61.95|64.51|62.11|63.83|61.43|0
1650472200000|2022-04-20 16:30:00|64.22|61.82|65.72|63.32|65.83|63.43|64.14|61.74|0
1650472500000|2022-04-20 16:35:00|65.61|63.21|66.14|63.74|66.73|64.33|65.56|63.16|0
1650472800000|2022-04-20 16:40:00|66.04|63.64|66.09|63.69|66.36|63.96|65.77|63.37|0
1650473100000|2022-04-20 16:45:00|66.14|63.74|66.84|64.44|67.11|64.71|66.09|63.69|0
1650473400000|2022-04-20 16:50:00|66.89|64.49|67.16|64.76|67.81|65.41|66.89|64.49|0
1650473700000|2022-04-20 16:55:00|67.21|64.81|66.94|64.54|67.59|65.19|66.73|64.33|0
1650474000000|2022-04-20 17:00:00|66.97|64.57|67.64|65.24|67.92|65.52|66.89|64.49|0
1650474300000|2022-04-20 17:05:00|67.81|65.41|66.75|64.35|67.92|65.52|66.08|63.68|0
1650474600000|2022-04-20 17:10:00|66.56|64.16|67.7|65.3|68.02|65.62|66.51|64.11|0
1650474900000|2022-04-20 17:15:00|67.64|65.24|66.88|64.48|68.29|65.89|66.62|64.22|0
1650475200000|2022-04-20 17:20:00|66.8|64.4|67.04|64.64|67.21|64.81|66.62|64.22|0
1650475500000|2022-04-20 17:25:00|67.1|64.7|66.67|64.27|67.15|64.75|66.45|64.05|0
1650475800000|2022-04-20 17:30:00|66.77|64.37|66.77|64.37|67.1|64.7|66.29|63.89|0
1650476100000|2022-04-20 17:35:00|66.83|64.43|67.1|64.7|67.42|65.02|66.83|64.43|0
1650476400000|2022-04-20 17:40:00|67.04|64.64|68.23|65.83|68.29|65.89|67.04|64.64|0
1650476700000|2022-04-20 17:45:00|68.29|65.89|67.63|65.23|68.94|66.54|67.63|65.23|0
1650477000000|2022-04-20 17:50:00|67.52|65.12|66.98|64.58|67.58|65.18|66.93|64.53|0
1650477300000|2022-04-20 17:55:00|66.93|64.53|67.63|65.23|67.74|65.34|66.77|64.37|0
1650477600000|2022-04-20 18:00:00|67.58|65.18|67.76|65.36|68.23|65.83|67.14|64.74|0
1650477900000|2022-04-20 18:05:00|67.74|65.34|67.49|65.09|67.9|65.5|67.2|64.8|0
1650478200000|2022-04-20 18:10:00|67.52|65.12|66.6|64.2|67.68|65.28|66.6|64.2|0
1650478500000|2022-04-20 18:15:00|66.66|64.26|65.64|63.24|66.98|64.58|65.54|63.14|0
1650478800000|2022-04-20 18:20:00|65.59|63.19|65.48|63.08|65.8|63.4|65.32|62.92|0
1650479100000|2022-04-20 18:25:00|65.53|63.13|65.11|62.71|65.59|63.19|65|62.6|0
1650479400000|2022-04-20 18:30:00|65.06|62.66|64.69|62.29|65.27|62.87|64.64|62.24|0
1650479700000|2022-04-20 18:35:00|64.64|62.24|63.64|61.24|64.69|62.29|63.49|61.09|0
1650480000000|2022-04-20 18:40:00|63.54|61.14|63.44|61.04|63.9|61.5|63.28|60.88|0
1650480300000|2022-04-20 18:45:00|63.38|60.98|63.85|61.45|64.21|61.81|63.13|60.73|0
1650480600000|2022-04-20 18:50:00|63.75|61.35|61.64|59.24|63.8|61.4|61.54|59.14|0
1650480900000|2022-04-20 18:55:00|61.59|59.19|62.1|59.7|62.3|59.9|61.14|58.74|0
1650481200000|2022-04-20 19:00:00|62.2|59.8|63.43|61.03|63.74|61.34|61.95|59.55|0
1650481500000|2022-04-20 19:05:00|63.22|60.82|63.53|61.13|63.59|61.19|62.81|60.41|0
1650481800000|2022-04-20 19:10:00|63.59|61.19|64.73|62.33|64.99|62.59|63.17|60.77|0
1650482100000|2022-04-20 19:15:00|64.99|62.59|64.57|62.17|65.1|62.7|64.21|61.81|0
1650482400000|2022-04-20 19:20:00|64.63|62.23|64.78|62.38|64.99|62.59|64.36|61.96|0
1650482700000|2022-04-20 19:25:00|64.89|62.49|65.2|62.8|66|63.6|64.78|62.38|0
1650483000000|2022-04-20 19:30:00|65.36|62.96|63.99|61.59|65.41|63.01|63.94|61.54|0
1650483300000|2022-04-20 19:35:00|64.2|61.8|64.58|62.18|64.99|62.59|63.84|61.44|0
1650483600000|2022-04-20 19:40:00|64.53|62.13|65.05|62.65|65.21|62.81|64.5|62.1|0
1650483900000|2022-04-20 19:45:00|65.1|62.7|65.2|62.8|66.81|64.41|64.15|61.75|0
1650484200000|2022-04-20 19:50:00|64.53|62.13|62.86|60.46|64.74|62.34|62.65|60.25|0
1650484500000|2022-04-20 19:55:00|63.01|60.61|65.97|63.57|66.5|64.1|61.82|59.42|0
1650484800000|2022-04-20 20:00:00|65.92|63.52|67.83|65.43|68.21|65.81|65.81|63.41|0
1650485100000|2022-04-20 20:05:00|68.48|66.08|68.7|66.3|69.19|66.79|66.13|63.73|0
1650485400000|2022-04-20 20:10:00|68.62|66.22|68.21|65.81|68.65|66.25|68.05|65.65|0
1650485700000|2022-04-20 20:15:00|68.68|65.88|67.98|65.18|68.68|65.88|67.87|65.07|0
1650486000000|2022-04-20 20:20:00|67.92|65.12|67.89|65.09|68.14|65.34|67.71|64.91|0
1650486300000|2022-04-20 20:25:00|67.92|65.12|68.03|65.23|68.19|65.39|67.76|64.96|0
1650486600000|2022-04-20 20:30:00|68|65.2|68.73|65.93|68.89|66.09|67.97|65.17|0
1650486900000|2022-04-20 20:35:00|68.68|65.88|68.84|66.04|68.89|66.09|68.62|65.82|0
1650487200000|2022-04-20 20:40:00|68.89|66.09|68.78|65.98|68.89|66.09|68.67|65.87|0
1650487500000|2022-04-20 20:45:00|68.73|65.93|69.11|66.31|69.11|66.31|68.67|65.87|0
1650487800000|2022-04-20 20:50:00|69.08|66.28|69.16|66.36|69.22|66.42|69.08|66.28|0
1650488100000|2022-04-20 20:55:00|69.22|66.42|69.06|66.26|69.27|66.47|69.05|66.25|0
1650488400000|2022-04-20 21:00:00|69.02|66.22|69.02|66.22|69.05|66.25|68.96|66.16|0
1650488700000|2022-04-20 21:05:00|69.03|66.23|69.14|66.34|69.18|66.38|69|66.2|0
1650489000000|2022-04-20 21:10:00|69.13|66.33|69.24|66.44|69.27|66.47|69.13|66.33|0
1650489300000|2022-04-20 21:15:00|69.23|66.43|69.15|66.35|69.24|66.44|68.94|66.14|0
1650489600000|2022-04-20 21:20:00|69.14|66.34|69.17|66.37|69.18|66.38|69.12|66.32|0
1650489900000|2022-04-20 21:25:00|69.15|66.35|69.23|66.43|69.23|66.43|69|66.2|0
1650490200000|2022-04-20 21:30:00|69.24|66.44|69.33|66.53|69.33|66.53|69.23|66.43|0
1650490500000|2022-04-20 21:35:00|69.38|66.58|69.29|66.49|69.38|66.58|69.27|66.47|0
1650490800000|2022-04-20 21:40:00|69.3|66.5|69.26|66.46|69.3|66.5|69.22|66.42|0
1650491100000|2022-04-20 21:45:00|69.23|66.43|69.23|66.43|69.23|66.43|69.23|66.43|0
1650491400000|2022-04-20 21:50:00|69.22|66.42|69.14|66.34|69.23|66.43|69.11|66.31|0
1650491700000|2022-04-20 21:55:00|69.15|66.35|69.09|66.29|69.15|66.35|69.09|66.29|0
1650492000000|2022-04-20 22:00:00|68.84|66.04|69.25|66.45|69.5|66.7|68.82|66.02|0
1650492300000|2022-04-20 22:05:00|69.2|66.4|69.47|66.67|69.69|66.89|69.14|66.34|0
1650492600000|2022-04-20 22:10:00|69.52|66.72|69.17|66.37|69.58|66.78|69.03|66.23|0
1650492900000|2022-04-20 22:15:00|69.2|66.4|69.19|66.39|69.49|66.69|69.19|66.39|0
1650493200000|2022-04-20 22:20:00|69.22|66.42|69.47|66.67|69.58|66.78|69.22|66.42|0
1650493500000|2022-04-20 22:25:00|69.41|66.61|69.25|66.45|69.47|66.67|69.25|66.45|0
1650493800000|2022-04-20 22:30:00|69.3|66.5|69.85|67.05|69.9|67.1|69.25|66.45|0
1650494100000|2022-04-20 22:35:00|69.87|67.07|70.01|67.21|70.07|67.27|69.79|66.99|0
1650494400000|2022-04-20 22:40:00|69.96|67.16|69.57|66.77|70.01|67.21|69.52|66.72|0
1650494700000|2022-04-20 22:45:00|69.52|66.72|69.08|66.28|69.57|66.77|68.75|65.95|0
1650495000000|2022-04-20 22:50:00|69.13|66.33|69.19|66.39|69.51|66.71|69.13|66.33|0
1650495300000|2022-04-20 22:55:00|69.13|66.33|69.02|66.22|69.35|66.55|68.99|66.19|0
1650495600000|2022-04-20 23:00:00|68.97|66.17|69.13|66.33|69.18|66.38|68.97|66.17|0
1650495900000|2022-04-20 23:05:00|69.07|66.27|69.07|66.27|69.21|66.41|69.07|66.27|0
1650496200000|2022-04-20 23:10:00|69.13|66.33|68.91|66.11|69.18|66.38|68.85|66.05|0
1650496500000|2022-04-20 23:15:00|68.88|66.08|69.13|66.33|69.13|66.33|68.85|66.05|0
1650496800000|2022-04-20 23:20:00|69.12|66.32|69.01|66.21|69.12|66.32|68.91|66.11|0
1650497100000|2022-04-20 23:25:00|69.04|66.24|69.23|66.43|69.23|66.43|69.04|66.24|0
1650497400000|2022-04-20 23:30:00|69.29|66.49|69.29|66.49|69.34|66.54|69.12|66.32|0
1650497700000|2022-04-20 23:35:00|69.34|66.54|69.39|66.59|69.45|66.65|69.23|66.43|0
1650498000000|2022-04-20 23:40:00|69.45|66.65|69.72|66.92|69.72|66.92|69.39|66.59|0
1650498300000|2022-04-20 23:45:00|69.78|66.98|69.77|66.97|69.83|67.03|69.5|66.7|0
1650498600000|2022-04-20 23:50:00|69.83|67.03|69.77|66.97|69.99|67.19|69.72|66.92|0
1650498900000|2022-04-20 23:55:00|69.72|66.92|69.5|66.7|69.83|67.03|69.5|66.7|0
1650499200000|2022-04-21 00:00:00|69.44|66.64|69.74|66.94|70.21|67.41|69.44|66.64|0
1650499500000|2022-04-21 00:05:00|69.77|66.97|69.99|67.19|70.16|67.36|69.77|66.97|0
1650499800000|2022-04-21 00:10:00|69.93|67.13|69.77|66.97|70.04|67.24|69.77|66.97|0
1650500100000|2022-04-21 00:15:00|69.71|66.91|70.21|67.41|70.32|67.52|69.71|66.91|0
1650500400000|2022-04-21 00:20:00|70.18|67.38|69.99|67.19|70.21|67.41|69.82|67.02|0
1650500700000|2022-04-21 00:25:00|70.04|67.24|69.98|67.18|70.15|67.35|69.98|67.18|0
1650501000000|2022-04-21 00:30:00|70.01|67.21|70.2|67.4|70.26|67.46|69.98|67.18|0
1650501300000|2022-04-21 00:35:00|70.15|67.35|69.76|66.96|70.26|67.46|69.71|66.91|0
1650501600000|2022-04-21 00:40:00|69.71|66.91|69.93|67.13|69.93|67.13|69.71|66.91|0
1650501900000|2022-04-21 00:45:00|69.98|67.18|69.59|66.79|69.98|67.18|69.49|66.69|0
1650502200000|2022-04-21 00:50:00|69.54|66.74|69.51|66.71|69.65|66.85|69.43|66.63|0
1650502500000|2022-04-21 00:55:00|69.59|66.79|69.7|66.9|69.87|67.07|69.48|66.68|0
1650502800000|2022-04-21 01:00:00|69.76|66.96|69.7|66.9|69.92|67.12|69.67|66.87|0
1650503100000|2022-04-21 01:05:00|69.65|66.85|69.43|66.63|69.65|66.85|69.32|66.52|0
1650503400000|2022-04-21 01:10:00|69.48|66.68|69.48|66.68|69.53|66.73|69.26|66.46|0
1650503700000|2022-04-21 01:15:00|69.53|66.73|69.75|66.95|69.81|67.01|69.48|66.68|0
1650504000000|2022-04-21 01:20:00|69.72|66.92|69.48|66.68|69.75|66.95|69.31|66.51|0
1650504300000|2022-04-21 01:25:00|69.42|66.62|69.42|66.62|69.53|66.73|69.26|66.46|0
1650504600000|2022-04-21 01:30:00|69.45|66.65|69.97|67.17|70.02|67.22|69.31|66.51|0
1650504900000|2022-04-21 01:35:00|69.94|67.14|70.13|67.33|70.35|67.55|69.91|67.11|0
1650505200000|2022-04-21 01:40:00|70.08|67.28|70.77|67.97|70.91|68.11|70.02|67.22|0
1650505500000|2022-04-21 01:45:00|70.85|68.05|70.79|67.99|70.96|68.16|70.71|67.91|0
1650505800000|2022-04-21 01:50:00|70.74|67.94|70.79|67.99|70.9|68.1|70.68|67.88|0
1650506100000|2022-04-21 01:55:00|70.85|68.05|70.74|67.94|70.96|68.16|70.68|67.88|0
1650506400000|2022-04-21 02:00:00|70.79|67.99|70.51|67.71|70.79|67.99|70.4|67.6|0
1650506700000|2022-04-21 02:05:00|70.46|67.66|70.95|68.15|71.12|68.32|70.46|67.66|0
1650507000000|2022-04-21 02:10:00|71.01|68.21|71.01|68.21|71.18|68.38|70.95|68.15|0
1650507300000|2022-04-21 02:15:00|71.06|68.26|71.17|68.37|71.18|68.38|71.01|68.21|0
1650507600000|2022-04-21 02:20:00|71.12|68.32|70.9|68.1|71.12|68.32|70.84|68.04|0
1650507900000|2022-04-21 02:25:00|70.87|68.07|70.73|67.93|70.9|68.1|70.73|67.93|0
1650508200000|2022-04-21 02:30:00|70.67|67.87|70.78|67.98|70.84|68.04|70.67|67.87|0
1650508500000|2022-04-21 02:35:00|70.75|67.95|70.45|67.65|70.78|67.98|70.39|67.59|0
1650508800000|2022-04-21 02:40:00|70.47|67.67|70.61|67.81|70.67|67.87|70.45|67.65|0
1650509100000|2022-04-21 02:45:00|70.67|67.87|70.56|67.76|70.67|67.87|70.45|67.65|0
1650509400000|2022-04-21 02:50:00|70.58|67.78|70.44|67.64|70.58|67.78|70.33|67.53|0
1650509700000|2022-04-21 02:55:00|70.47|67.67|70.61|67.81|70.72|67.92|70.44|67.64|0
1650510000000|2022-04-21 03:00:00|70.66|67.86|70.66|67.86|70.89|68.09|70.61|67.81|0
1650510300000|2022-04-21 03:05:00|70.61|67.81|70.72|67.92|70.72|67.92|70.61|67.81|0
1650510600000|2022-04-21 03:10:00|70.77|67.97|70.27|67.47|70.77|67.97|70.27|67.47|0
1650510900000|2022-04-21 03:15:00|70.25|67.45|70.16|67.36|70.38|67.58|70.11|67.31|0
1650511200000|2022-04-21 03:20:00|70.11|67.31|69.94|67.14|70.11|67.31|69.72|66.92|0
1650511500000|2022-04-21 03:25:00|69.89|67.09|69.94|67.14|70.05|67.25|69.77|66.97|0
1650511800000|2022-04-21 03:30:00|69.88|67.08|69.94|67.14|70.21|67.41|69.88|67.08|0
1650512100000|2022-04-21 03:35:00|69.99|67.19|69.66|66.86|69.99|67.19|69.61|66.81|0
1650512400000|2022-04-21 03:40:00|69.72|66.92|69.77|66.97|69.83|67.03|69.66|66.86|0
1650512700000|2022-04-21 03:45:00|69.8|67|69.82|67.02|69.99|67.19|69.77|66.97|0
1650513000000|2022-04-21 03:50:00|69.85|67.05|69.55|66.75|69.85|67.05|69.55|66.75|0
1650513300000|2022-04-21 03:55:00|69.49|66.69|69.44|66.64|69.55|66.75|69.33|66.53|0
1650513600000|2022-04-21 04:00:00|69.49|66.69|69.55|66.75|69.66|66.86|69.44|66.64|0
1650513900000|2022-04-21 04:05:00|69.57|66.77|69.82|67.02|69.82|67.02|69.57|66.77|0
1650514200000|2022-04-21 04:10:00|69.87|67.07|69.87|67.07|69.93|67.13|69.65|66.85|0
1650514500000|2022-04-21 04:15:00|69.93|67.13|69.87|67.07|70.04|67.24|69.82|67.02|0
1650514800000|2022-04-21 04:20:00|69.82|67.02|69.82|67.02|69.9|67.1|69.76|66.96|0
1650515100000|2022-04-21 04:25:00|69.87|67.07|69.81|67.01|69.92|67.12|69.71|66.91|0
1650515400000|2022-04-21 04:30:00|69.79|66.99|69.89|67.09|70.09|67.29|69.79|66.99|0
1650515700000|2022-04-21 04:35:00|69.87|67.07|69.98|67.18|70.03|67.23|69.87|67.07|0
1650516000000|2022-04-21 04:40:00|70|67.2|70.03|67.23|70.03|67.23|69.92|67.12|0
1650516300000|2022-04-21 04:45:00|69.98|67.18|70.08|67.28|70.2|67.4|69.97|67.17|0
1650516600000|2022-04-21 04:50:00|70.06|67.26|70.19|67.39|70.19|67.39|70.03|67.23|0
1650516900000|2022-04-21 04:55:00|70.25|67.45|70.19|67.39|70.25|67.45|70.14|67.34|0
1650517200000|2022-04-21 05:00:00|70.22|67.42|69.92|67.12|70.3|67.5|69.7|66.9|0
1650517500000|2022-04-21 05:05:00|69.97|67.17|70.25|67.45|70.86|68.06|69.94|67.14|0
1650517800000|2022-04-21 05:10:00|70.3|67.5|71.35|68.55|71.41|68.61|70.19|67.39|0
1650518100000|2022-04-21 05:15:00|71.41|68.61|71.58|68.78|71.86|69.06|71.35|68.55|0
1650518400000|2022-04-21 05:20:00|71.52|68.72|71.3|68.5|71.58|68.78|71.16|68.36|0
1650518700000|2022-04-21 05:25:00|71.28|68.48|70.91|68.11|71.3|68.5|70.8|68|0
1650519000000|2022-04-21 05:30:00|70.97|68.17|70.47|67.67|70.97|68.17|70.38|67.58|0
1650519300000|2022-04-21 05:35:00|70.58|67.78|70.58|67.78|70.63|67.83|70.41|67.61|0
1650519600000|2022-04-21 05:40:00|70.63|67.83|70.91|68.11|70.91|68.11|70.63|67.83|0
1650519900000|2022-04-21 05:45:00|70.85|68.05|70.63|67.83|70.91|68.11|70.52|67.72|0
1650520200000|2022-04-21 05:50:00|70.69|67.89|70.52|67.72|71.07|68.27|70.46|67.66|0
1650520500000|2022-04-21 05:55:00|70.49|67.69|70.18|67.38|70.57|67.77|70.05|67.25|0
1650520800000|2022-04-21 06:00:00|70.24|67.44|69.71|66.91|70.24|67.44|69.47|66.67|0
1650521100000|2022-04-21 06:05:00|69.69|66.89|69.52|66.72|69.85|67.05|69.52|66.72|0
1650521400000|2022-04-21 06:10:00|69.58|66.78|69.14|66.34|69.74|66.94|68.89|66.09|0
1650521700000|2022-04-21 06:15:00|69.03|66.23|68.97|66.17|69.11|66.31|68.48|65.68|0
1650522000000|2022-04-21 06:20:00|68.86|66.06|69.24|66.44|69.41|66.61|68.86|66.06|0
1650522300000|2022-04-21 06:25:00|69.19|66.39|69.35|66.55|69.52|66.72|68.97|66.17|0
1650522600000|2022-04-21 06:30:00|69.38|66.58|68.97|66.17|69.57|66.77|68.91|66.11|0
1650522900000|2022-04-21 06:35:00|68.94|66.14|69.05|66.25|69.3|66.5|68.8|66|0
1650523200000|2022-04-21 06:40:00|69.08|66.28|69.24|66.44|69.46|66.66|69.05|66.25|0
1650523500000|2022-04-21 06:45:00|69.19|66.39|69.43|66.63|69.68|66.88|69.13|66.33|0
1650523800000|2022-04-21 06:50:00|69.4|66.6|69.68|66.88|69.68|66.88|69.13|66.33|0
1650524100000|2022-04-21 06:55:00|69.76|66.96|69.89|67.09|70.23|67.43|69.62|66.82|0
1650524400000|2022-04-21 07:00:00|70.11|67.31|69.4|66.6|70.11|67.31|69.02|66.22|0
1650524700000|2022-04-21 07:05:00|69.14|66.74|69.8|67.4|69.8|67.4|68.87|66.47|0
1650525000000|2022-04-21 07:10:00|69.66|67.26|69.97|67.57|70.08|67.68|69.2|66.8|0
1650525300000|2022-04-21 07:15:00|69.91|67.51|70.08|67.68|70.58|68.18|69.91|67.51|0
1650525600000|2022-04-21 07:20:00|70.13|67.73|70.46|68.06|70.46|68.06|69.25|66.85|0
1650525900000|2022-04-21 07:25:00|70.43|68.03|70.74|68.34|70.74|68.34|69.77|67.37|0
1650526200000|2022-04-21 07:30:00|70.79|68.39|70.71|68.31|70.79|68.39|70.13|67.73|0
1650526500000|2022-04-21 07:35:00|70.74|68.34|71.27|68.87|71.57|69.17|70.68|68.28|0
1650526800000|2022-04-21 07:40:00|71.32|68.92|70.85|68.45|71.63|69.23|70.85|68.45|0
1650527100000|2022-04-21 07:45:00|70.98|68.58|68.38|65.98|72.45|70.05|68.38|65.98|0
1650527400000|2022-04-21 07:50:00|68.41|66.01|68.93|66.53|68.99|66.59|68.33|65.93|0
1650527700000|2022-04-21 07:55:00|68.9|66.5|70.32|67.92|70.6|68.2|68.85|66.45|0
1650528000000|2022-04-21 08:00:00|70.26|67.86|70.48|68.08|70.71|68.31|69.98|67.58|0
1650528300000|2022-04-21 08:05:00|70.46|68.06|70.71|68.31|70.88|68.48|70.34|67.94|0
1650528600000|2022-04-21 08:10:00|70.73|68.33|70.82|68.42|70.88|68.48|70.43|68.03|0
1650528900000|2022-04-21 08:15:00|70.87|68.47|70.76|68.36|71.21|68.81|70.65|68.25|0
1650529200000|2022-04-21 08:20:00|70.7|68.3|70.26|67.86|70.87|68.47|70.26|67.86|0
1650529500000|2022-04-21 08:25:00|70.14|67.74|70.31|67.91|70.42|68.02|70.14|67.74|0
1650529800000|2022-04-21 08:30:00|70.25|67.85|70.59|68.19|70.65|68.25|70.14|67.74|0
1650530100000|2022-04-21 08:35:00|70.53|68.13|70.25|67.85|70.59|68.19|70.14|67.74|0
1650530400000|2022-04-21 08:40:00|70.31|67.91|70.31|67.91|70.42|68.02|70.22|67.82|0
1650530700000|2022-04-21 08:45:00|70.42|68.02|70.39|67.99|70.53|68.13|70.31|67.91|0
1650531000000|2022-04-21 08:50:00|70.36|67.96|70.86|68.46|71.09|68.69|70.36|67.96|0
1650531300000|2022-04-21 08:55:00|70.81|68.41|70.98|68.58|71.03|68.63|70.64|68.24|0
1650531600000|2022-04-21 09:00:00|70.92|68.52|69.74|67.34|71.09|68.69|69.69|67.29|0
1650531900000|2022-04-21 09:05:00|69.63|67.23|70.05|67.65|70.05|67.65|69.52|67.12|0
1650532200000|2022-04-21 09:10:00|70.02|67.62|70.19|67.79|70.24|67.84|69.96|67.56|0
1650532500000|2022-04-21 09:15:00|70.13|67.73|70.24|67.84|70.38|67.98|69.93|67.53|0
1650532800000|2022-04-21 09:20:00|70.19|67.79|70.41|68.01|70.55|68.15|70.13|67.73|0
1650533100000|2022-04-21 09:25:00|70.35|67.95|70.41|68.01|70.58|68.18|70.3|67.9|0
1650533400000|2022-04-21 09:30:00|70.35|67.95|69.9|67.5|70.46|68.06|69.82|67.42|0
1650533700000|2022-04-21 09:35:00|69.96|67.56|69.51|67.11|70.01|67.61|69.18|66.78|0
1650534000000|2022-04-21 09:40:00|69.57|67.17|69.57|67.17|69.74|67.34|69.46|67.06|0
1650534300000|2022-04-21 09:45:00|69.51|67.11|69.79|67.39|69.84|67.44|69.4|67|0
1650534600000|2022-04-21 09:50:00|69.73|67.33|69.57|67.17|69.73|67.33|69.34|66.94|0
1650534900000|2022-04-21 09:55:00|69.59|67.19|69.51|67.11|69.68|67.28|69.45|67.05|0
1650535200000|2022-04-21 10:00:00|69.45|67.05|69.4|67|69.53|67.13|69.18|66.78|0
1650535500000|2022-04-21 10:05:00|69.45|67.05|69.95|67.55|69.95|67.55|69.34|66.94|0
1650535800000|2022-04-21 10:10:00|69.89|67.49|70.06|67.66|70.06|67.66|69.67|67.27|0
1650536100000|2022-04-21 10:15:00|70.01|67.61|70.12|67.72|70.17|67.77|69.84|67.44|0
1650536400000|2022-04-21 10:20:00|70.14|67.74|70.17|67.77|70.23|67.83|69.97|67.57|0
1650536700000|2022-04-21 10:25:00|70.23|67.83|70.34|67.94|70.39|67.99|70.11|67.71|0
1650537000000|2022-04-21 10:30:00|70.39|67.99|70.73|68.33|70.73|68.33|70.28|67.88|0
1650537300000|2022-04-21 10:35:00|70.67|68.27|70.56|68.16|70.73|68.33|70.39|67.99|0
1650537600000|2022-04-21 10:40:00|70.61|68.21|70.7|68.3|70.73|68.33|70.39|67.99|0
1650537900000|2022-04-21 10:45:00|70.73|68.33|70.84|68.44|71.12|68.72|70.61|68.21|0
1650538200000|2022-04-21 10:50:00|70.78|68.38|70.84|68.44|70.89|68.49|70.67|68.27|0
1650538500000|2022-04-21 10:55:00|70.83|68.43|70.75|68.35|70.83|68.43|70.5|68.1|0
1650538800000|2022-04-21 11:00:00|70.89|68.49|70.5|68.1|70.89|68.49|70.38|67.98|0
1650539100000|2022-04-21 11:05:00|70.44|68.04|70.33|67.93|70.5|68.1|70.05|67.65|0
1650539400000|2022-04-21 11:10:00|70.27|67.87|70.55|68.15|70.66|68.26|70.1|67.7|0
1650539700000|2022-04-21 11:15:00|70.44|68.04|70.94|68.54|71.22|68.82|70.44|68.04|0
1650540000000|2022-04-21 11:20:00|70.89|68.49|71.17|68.77|71.22|68.82|70.89|68.49|0
1650540300000|2022-04-21 11:25:00|71.22|68.82|71.73|69.33|71.73|69.33|71.14|68.74|0
1650540600000|2022-04-21 11:30:00|71.67|69.27|71.53|69.13|71.84|69.44|71.16|68.76|0
1650540900000|2022-04-21 11:35:00|71.5|69.1|71.22|68.82|71.5|69.1|71.16|68.76|0
1650541200000|2022-04-21 11:40:00|71.27|68.87|71.05|68.65|71.44|69.04|71.05|68.65|0
1650541500000|2022-04-21 11:45:00|70.99|68.59|71.22|68.82|71.27|68.87|70.91|68.51|0
1650541800000|2022-04-21 11:50:00|71.16|68.76|71.61|69.21|71.61|69.21|70.99|68.59|0
1650542100000|2022-04-21 11:55:00|71.55|69.15|71.69|69.29|72.01|69.61|71.55|69.15|0
1650542400000|2022-04-21 12:00:00|71.61|69.21|71.92|69.52|72.06|69.66|71.55|69.15|0
1650542700000|2022-04-21 12:05:00|71.95|69.55|71.78|69.38|71.95|69.55|71.38|68.98|0
1650543000000|2022-04-21 12:10:00|71.72|69.32|71.61|69.21|71.78|69.38|71.38|68.98|0
1650543300000|2022-04-21 12:15:00|71.55|69.15|71.04|68.64|71.66|69.26|71.01|68.61|0
1650543600000|2022-04-21 12:20:00|70.98|68.58|71.21|68.81|71.26|68.86|70.98|68.58|0
1650543900000|2022-04-21 12:25:00|71.23|68.83|71.04|68.64|71.26|68.86|70.98|68.58|0
1650544200000|2022-04-21 12:30:00|71.01|68.61|71.59|69.19|72.13|69.73|70.98|68.58|0
1650544500000|2022-04-21 12:35:00|71.65|69.25|72.3|69.9|72.36|69.96|71.57|69.17|0
1650544800000|2022-04-21 12:40:00|72.36|69.96|72.59|70.19|72.64|70.24|72.19|69.79|0
1650545100000|2022-04-21 12:45:00|72.64|70.24|72.53|70.13|72.64|70.24|72.41|70.01|0
1650545400000|2022-04-21 12:50:00|72.47|70.07|73.04|70.64|73.04|70.64|72.47|70.07|0
1650545700000|2022-04-21 12:55:00|72.98|70.58|73.1|70.7|73.15|70.75|72.72|70.32|0
1650546000000|2022-04-21 13:00:00|72.98|70.58|72.64|70.24|73.33|70.93|72.58|70.18|0
1650546300000|2022-04-21 13:05:00|72.58|70.18|72.52|70.12|72.64|70.24|72.35|69.95|0
1650546600000|2022-04-21 13:10:00|72.58|70.18|72.2|69.8|73.09|70.69|72.14|69.74|0
1650546900000|2022-04-21 13:15:00|72.08|69.68|72.4|70|72.6|70.2|72.03|69.63|0
1650547200000|2022-04-21 13:20:00|72.37|69.97|72.31|69.91|72.42|70.02|72.14|69.74|0
1650547500000|2022-04-21 13:25:00|72.37|69.97|72.08|69.68|72.42|70.02|71.85|69.45|0
1650547800000|2022-04-21 13:30:00|72.31|69.91|74.91|72.51|75.02|72.62|72.31|69.91|0
1650548100000|2022-04-21 13:35:00|75.02|72.62|73.28|70.88|75.26|72.86|72.65|70.25|0
1650548400000|2022-04-21 13:40:00|73.39|70.99|73.74|71.34|74.3|71.9|72.93|70.53|0
1650548700000|2022-04-21 13:45:00|73.8|71.4|74.55|72.15|74.61|72.21|73.11|70.71|0
1650549000000|2022-04-21 13:50:00|74.96|72.56|74.14|71.74|75.49|73.09|74.08|71.68|0
1650549300000|2022-04-21 13:55:00|74.03|71.63|73.97|71.57|74.72|72.32|73.97|71.57|0
1650549600000|2022-04-21 14:00:00|74.14|71.74|74.02|71.62|74.14|71.74|73.16|70.76|0
1650549900000|2022-04-21 14:05:00|73.99|71.59|72.36|69.96|73.99|71.59|71.9|69.5|0
1650550200000|2022-04-21 14:10:00|72.41|70.01|72.13|69.73|73.1|70.7|71.62|69.22|0
1650550500000|2022-04-21 14:15:00|72.01|69.61|71.28|68.88|72.93|70.53|71.28|68.88|0
1650550800000|2022-04-21 14:20:00|71.16|68.76|71.82|69.42|72.39|69.99|70.24|67.84|0
1650551100000|2022-04-21 14:25:00|71.6|69.2|73.02|70.62|73.3|70.9|71.2|68.8|0
1650551400000|2022-04-21 14:30:00|72.96|70.56|73.22|70.82|73.36|70.96|72.67|70.27|0
1650551700000|2022-04-21 14:35:00|73.33|70.93|72.27|69.87|73.59|71.19|71.82|69.42|0
1650552000000|2022-04-21 14:40:00|72.33|69.93|71.48|69.08|72.39|69.99|70.97|68.57|0
1650552300000|2022-04-21 14:45:00|71.53|69.13|69.74|67.34|71.53|69.13|69.52|67.12|0
1650552600000|2022-04-21 14:50:00|69.63|67.23|68.44|66.04|70.41|68.01|68.06|65.66|0
1650552900000|2022-04-21 14:55:00|68.55|66.15|68.99|66.59|69.16|66.76|68.11|65.71|0
1650553200000|2022-04-21 15:00:00|68.88|66.48|69.32|66.92|69.6|67.2|68.44|66.04|0
1650553500000|2022-04-21 15:05:00|69.43|67.03|68.55|66.15|69.49|67.09|68.06|65.66|0
1650553800000|2022-04-21 15:10:00|68.33|65.93|68.99|66.59|69.6|67.2|68.33|65.93|0
1650554100000|2022-04-21 15:15:00|69.15|66.75|68.71|66.31|69.15|66.75|67.78|65.38|0
1650554400000|2022-04-21 15:20:00|68.66|66.26|68|65.6|68.82|66.42|66.91|64.51|0
1650554700000|2022-04-21 15:25:00|67.97|65.57|67.62|65.22|68.99|66.59|67.29|64.89|0
1650555000000|2022-04-21 15:30:00|67.4|65|66.45|64.05|67.67|65.27|65.89|63.49|0
1650555300000|2022-04-21 15:35:00|66.7|64.3|66.05|63.65|66.96|64.56|65.84|63.44|0
1650555600000|2022-04-21 15:40:00|66|63.6|66.29|63.89|67.17|64.77|65.09|62.69|0
1650555900000|2022-04-21 15:45:00|66.34|63.94|66.34|63.94|66.56|64.16|65.87|63.47|0
1650556200000|2022-04-21 15:50:00|66.29|63.89|66.18|63.78|66.82|64.42|65.81|63.41|0
1650556500000|2022-04-21 15:55:00|66.24|63.84|64.7|62.3|66.24|63.84|64.65|62.25|0
1650556800000|2022-04-21 16:00:00|64.76|62.36|62.47|60.07|66.06|63.66|62.34|59.94|0
1650557100000|2022-04-21 16:05:00|62.32|59.92|62.26|59.86|63.34|60.94|62.06|59.66|0
1650557400000|2022-04-21 16:10:00|62.21|59.81|62.16|59.76|62.78|60.38|61.55|59.15|0
1650557700000|2022-04-21 16:15:00|62.01|59.61|62.67|60.27|62.77|60.37|61.8|59.4|0
1650558000000|2022-04-21 16:20:00|62.54|60.14|61.29|58.89|62.88|60.48|61.24|58.84|0
1650558300000|2022-04-21 16:25:00|61.24|58.84|61.29|58.89|62.16|59.76|61.04|58.64|0
1650558600000|2022-04-21 16:30:00|61.24|58.84|63.65|61.25|63.99|61.59|61.04|58.64|0
1650558900000|2022-04-21 16:35:00|63.57|61.17|63.01|60.61|64.25|61.85|62.75|60.35|0
1650559200000|2022-04-21 16:40:00|63.11|60.71|63.29|60.89|63.8|61.4|62.8|60.4|0
1650559500000|2022-04-21 16:45:00|63.26|60.86|62.29|59.89|63.62|61.22|61.98|59.58|0
1650559800000|2022-04-21 16:50:00|62.21|59.81|60.88|58.48|62.21|59.81|60.68|58.28|0
1650560100000|2022-04-21 16:55:00|60.83|58.43|60.67|58.27|61.63|59.23|60.67|58.27|0
1650560400000|2022-04-21 17:00:00|60.53|58.13|60.71|58.31|62.29|59.89|60.06|57.66|0
1650560700000|2022-04-21 17:05:00|60.76|58.36|60.56|58.16|60.81|58.41|60.41|58.01|0
1650561000000|2022-04-21 17:10:00|60.61|58.21|61.21|58.81|61.36|58.96|60.41|58.01|0
1650561300000|2022-04-21 17:15:00|60.96|58.56|59.43|57.03|61.21|58.81|59.13|56.73|0
1650561600000|2022-04-21 17:20:00|59.18|56.78|61.57|59.17|62.32|59.92|59.18|56.78|0
1650561900000|2022-04-21 17:25:00|61.62|59.22|62.68|60.28|62.98|60.58|60.67|58.27|0
1650562200000|2022-04-21 17:30:00|62.78|60.38|62.12|59.72|63.45|61.05|62.02|59.62|0
1650562500000|2022-04-21 17:35:00|62.02|59.62|60.71|58.31|62.02|59.62|60.27|57.87|0
1650562800000|2022-04-21 17:40:00|60.52|58.12|60.56|58.16|61.51|59.11|59.92|57.52|0
1650563100000|2022-04-21 17:45:00|60.51|58.11|60.86|58.46|62.09|59.69|60.12|57.72|0
1650563400000|2022-04-21 17:50:00|60.76|58.36|59.81|57.41|60.86|58.46|59.81|57.41|0
1650563700000|2022-04-21 17:55:00|59.94|57.54|59.22|56.82|60.21|57.81|58.88|56.48|0
1650564000000|2022-04-21 18:00:00|59|56.6|58.56|55.68|59.59|56.71|56.65|53.77|0
1650564300000|2022-04-21 18:05:00|58.51|55.63|59.18|56.3|59.18|56.3|58.41|55.53|0
1650564600000|2022-04-21 18:10:00|59.04|56.16|58.46|55.58|59.33|56.45|58.36|55.48|0
1650564900000|2022-04-21 18:15:00|58.5|55.62|58.65|55.77|59.18|56.3|58.07|55.19|0
1650565200000|2022-04-21 18:20:00|58.7|55.82|58.26|55.38|59.91|57.03|58.26|55.38|0
1650565500000|2022-04-21 18:25:00|58.31|55.43|58.5|56.1|59.37|56.59|58.26|55.38|0
1650565800000|2022-04-21 18:30:00|58.33|55.93|59.62|57.22|59.91|57.51|57.93|55.53|0
1650566100000|2022-04-21 18:35:00|59.52|57.12|58.84|56.44|60.85|58.45|58.69|56.29|0
1650566400000|2022-04-21 18:40:00|58.89|56.49|57.3|54.9|59.08|56.68|57.26|54.86|0
1650566700000|2022-04-21 18:45:00|57.35|54.95|56.31|53.91|57.35|54.95|56.17|53.77|0
1650567000000|2022-04-21 18:50:00|56.41|54.01|56.58|53.7|58.34|55.46|56.36|53.49|0
1650567300000|2022-04-21 18:55:00|56.39|53.51|56.16|53.28|56.53|53.65|55.6|52.72|0
1650567600000|2022-04-21 19:00:00|56.06|53.18|54.5|51.62|56.11|53.23|54.46|51.58|0
1650567900000|2022-04-21 19:05:00|54.64|51.76|54.14|51.26|55.42|52.54|54.14|51.26|0
1650568200000|2022-04-21 19:10:00|54.05|51.17|54.83|51.95|55.73|52.85|53.71|50.83|0
1650568500000|2022-04-21 19:15:00|54.97|52.09|55.15|52.27|55.7|52.82|54.15|51.27|0
1650568800000|2022-04-21 19:20:00|55.19|52.31|56.21|53.33|56.21|53.33|54.51|51.63|0
1650569100000|2022-04-21 19:25:00|56.16|53.28|57.19|54.31|57.43|54.55|54.96|52.08|0
1650569400000|2022-04-21 19:30:00|56.81|53.93|54.41|51.53|57.05|54.17|54.35|51.47|0
1650569700000|2022-04-21 19:35:00|54.32|51.44|53.72|50.6|54.32|51.44|52.95|49.97|0
1650570000000|2022-04-21 19:40:00|53.81|50.69|55.72|52.6|55.77|52.65|53.81|50.69|0
1650570300000|2022-04-21 19:45:00|55.68|52.56|53.01|49.89|55.68|52.56|52.96|49.84|0
1650570600000|2022-04-21 19:50:00|53.59|50.47|54.68|51.56|55.37|52.25|53.59|50.47|0
1650570900000|2022-04-21 19:55:00|54.82|51.7|54|50.88|54.82|51.7|53.24|50.12|0
1650571200000|2022-04-21 20:00:00|53.68|50.56|52.88|49.76|53.68|50.56|52.57|49.45|0
1650571500000|2022-04-21 20:05:00|52.92|49.8|53.37|50.97|53.82|51.42|52.39|49.71|0
1650571800000|2022-04-21 20:10:00|53.41|51.01|53.73|51.33|54.2|51.8|52.56|50.16|0
1650572100000|2022-04-21 20:15:00|54.02|51.22|53.7|50.9|54.29|51.49|53.52|50.72|0
1650572400000|2022-04-21 20:20:00|53.65|50.85|53.65|50.85|53.88|51.08|53.45|50.65|0
1650572700000|2022-04-21 20:25:00|53.83|51.03|53.43|50.63|54.19|51.39|53.36|50.56|0
1650573000000|2022-04-21 20:30:00|53.47|50.67|53.54|50.74|53.74|50.94|53.16|50.36|0
1650573300000|2022-04-21 20:35:00|53.56|50.76|53.4|50.6|53.7|50.9|53.29|50.49|0
1650573600000|2022-04-21 20:40:00|53.34|50.54|53.6|50.8|53.74|50.94|53.34|50.54|0
1650573900000|2022-04-21 20:45:00|53.65|50.85|53.56|50.76|53.92|51.12|53.47|50.67|0
1650574200000|2022-04-21 20:50:00|53.6|50.8|53.33|50.53|53.65|50.85|53.29|50.49|0
1650574500000|2022-04-21 20:55:00|53.38|50.58|53.48|50.68|53.65|50.85|53.24|50.44|0
1650574800000|2022-04-21 21:00:00|53.51|50.71|53.59|50.79|53.65|50.85|53.5|50.7|0
1650575100000|2022-04-21 21:05:00|53.61|50.81|53.55|50.75|53.65|50.85|53.55|50.75|0
1650575400000|2022-04-21 21:10:00|53.54|50.74|53.48|50.68|53.55|50.75|53.48|50.68|0
1650575700000|2022-04-21 21:15:00|53.45|50.65|53.39|50.59|53.45|50.65|53.37|50.57|0
1650576000000|2022-04-21 21:20:00|53.4|50.6|53.49|50.69|53.49|50.69|53.36|50.56|0
1650576300000|2022-04-21 21:25:00|53.51|50.71|53.49|50.69|53.51|50.71|53.49|50.69|0
1650576600000|2022-04-21 21:30:00|53.5|50.7|53.49|50.69|53.5|50.7|53.46|50.66|0
1650576900000|2022-04-21 21:35:00|53.48|50.68|53.48|50.68|53.48|50.68|53.48|50.68|0
1650577200000|2022-04-21 21:40:00|53.47|50.67|53.46|50.66|53.47|50.67|53.46|50.66|0
1650577500000|2022-04-21 21:45:00|53.49|50.69|53.49|50.69|53.49|50.69|53.48|50.68|0
1650577800000|2022-04-21 21:50:00|53.48|50.68|53.4|50.6|53.5|50.7|53.39|50.59|0
1650578100000|2022-04-21 21:55:00|53.38|50.58|53.52|50.72|53.54|50.74|53.37|50.57|0
1650578400000|2022-04-21 22:00:00|53.74|50.94|53.05|50.25|53.77|50.97|52.96|50.16|0
1650578700000|2022-04-21 22:05:00|53.1|50.3|53.45|50.65|53.59|50.79|53.05|50.25|0
1650579000000|2022-04-21 22:10:00|53.5|50.7|53.41|50.61|53.5|50.7|53.09|50.29|0
1650579300000|2022-04-21 22:15:00|53.38|50.58|53.54|50.74|53.58|50.78|53.27|50.47|0
1650579600000|2022-04-21 22:20:00|53.58|50.78|53.85|51.05|54.03|51.23|53.54|50.74|0
1650579900000|2022-04-21 22:25:00|53.81|51.01|53.76|50.96|53.85|51.05|53.58|50.78|0
1650580200000|2022-04-21 22:30:00|53.85|51.05|54.26|51.46|54.3|51.5|53.85|51.05|0
1650580500000|2022-04-21 22:35:00|54.3|51.5|54.12|51.32|54.3|51.5|54.03|51.23|0
1650580800000|2022-04-21 22:40:00|54.07|51.27|54.03|51.23|54.16|51.36|53.96|51.16|0
1650581100000|2022-04-21 22:45:00|54.07|51.27|53.85|51.05|54.14|51.34|53.8|51|0
1650581400000|2022-04-21 22:50:00|53.8|51|53.58|50.78|53.85|51.05|53.53|50.73|0
1650581700000|2022-04-21 22:55:00|53.62|50.82|53.66|50.86|53.67|50.87|53.53|50.73|0
1650582000000|2022-04-21 23:00:00|53.62|50.82|53.44|50.64|54.02|51.22|53.44|50.64|0
1650582300000|2022-04-21 23:05:00|53.35|50.55|53.17|50.37|53.39|50.59|52.99|50.19|0
1650582600000|2022-04-21 23:10:00|53.26|50.46|53.24|50.44|53.44|50.64|53.17|50.37|0
1650582900000|2022-04-21 23:15:00|53.21|50.41|53.39|50.59|53.5|50.7|53.21|50.41|0
1650583200000|2022-04-21 23:20:00|53.37|50.57|53.48|50.68|53.48|50.68|53.26|50.46|0
1650583500000|2022-04-21 23:25:00|53.5|50.7|53.39|50.59|53.52|50.72|53.21|50.41|0
1650583800000|2022-04-21 23:30:00|53.34|50.54|53.39|50.59|53.52|50.72|53.3|50.5|0
1650584100000|2022-04-21 23:35:00|53.41|50.61|52.81|50.01|53.52|50.72|52.81|50.01|0
1650584400000|2022-04-21 23:40:00|52.87|50.07|53.57|50.77|53.57|50.77|52.87|50.07|0
1650584700000|2022-04-21 23:45:00|53.59|50.79|52.72|49.92|53.79|50.99|52.58|49.78|0
1650585000000|2022-04-21 23:50:00|52.67|49.87|52.76|49.96|53.38|50.58|52.67|49.87|0
1650585300000|2022-04-21 23:55:00|52.8|50|52.14|49.34|52.8|50|51.88|49.08|0
1650585600000|2022-04-22 00:00:00|52.18|49.38|52.54|49.74|52.6|49.8|51.88|49.08|0
1650585900000|2022-04-22 00:05:00|52.58|49.78|53.11|50.31|53.2|50.4|52.47|49.67|0
1650586200000|2022-04-22 00:10:00|53.07|50.27|52.98|50.18|53.2|50.4|52.31|49.51|0
1650586500000|2022-04-22 00:15:00|53.02|50.22|52.27|49.47|53.02|50.22|52.18|49.38|0
1650586800000|2022-04-22 00:20:00|52.22|49.42|52.49|49.69|52.67|49.87|52.22|49.42|0
1650587100000|2022-04-22 00:25:00|52.44|49.64|52.13|49.33|52.49|49.69|51.94|49.14|0
1650587400000|2022-04-22 00:30:00|52.09|49.29|52.71|49.91|52.71|49.91|51.96|49.16|0
1650587700000|2022-04-22 00:35:00|52.75|49.95|52.35|49.55|52.8|50|52.09|49.29|0
1650588000000|2022-04-22 00:40:00|52.4|49.6|51.26|48.46|52.44|49.64|51.26|48.46|0
1650588300000|2022-04-22 00:45:00|51.19|48.39|49.59|46.79|51.3|48.5|49.59|46.79|0
1650588600000|2022-04-22 00:50:00|49.71|46.91|50.05|47.25|50.16|47.36|49.46|46.66|0
1650588900000|2022-04-22 00:55:00|50.09|47.29|50.65|47.85|50.65|47.85|50.01|47.21|0
1650589200000|2022-04-22 01:00:00|50.61|47.81|50.52|47.72|50.82|48.02|50.39|47.59|0
1650589500000|2022-04-22 01:05:00|50.56|47.76|50.84|48.04|50.86|48.06|50.48|47.68|0
1650589800000|2022-04-22 01:10:00|50.86|48.06|50.86|48.06|50.91|48.11|50.65|47.85|0
1650590100000|2022-04-22 01:15:00|50.84|48.04|51.08|48.28|51.29|48.49|50.84|48.04|0
1650590400000|2022-04-22 01:20:00|51.12|48.32|51.16|48.36|51.25|48.45|50.99|48.19|0
1650590700000|2022-04-22 01:25:00|51.21|48.41|50.6|47.8|51.55|48.75|50.52|47.72|0
1650591000000|2022-04-22 01:30:00|50.69|47.89|50.69|47.89|50.82|48.02|50.17|47.37|0
1650591300000|2022-04-22 01:35:00|50.73|47.93|50.51|47.71|51.2|48.4|50.51|47.71|0
1650591600000|2022-04-22 01:40:00|50.47|47.67|50.51|47.71|50.6|47.8|50.3|47.5|0
1650591900000|2022-04-22 01:45:00|50.6|47.8|50.62|47.82|50.64|47.84|50.13|47.33|0
1650592200000|2022-04-22 01:50:00|50.6|47.8|51.33|48.53|51.33|48.53|50.51|47.71|0
1650592500000|2022-04-22 01:55:00|51.37|48.57|51.37|48.57|51.5|48.7|51.03|48.23|0
1650592800000|2022-04-22 02:00:00|51.42|48.62|51.5|48.7|51.72|48.92|51.07|48.27|0
1650593100000|2022-04-22 02:05:00|51.55|48.75|51.89|49.09|52.11|49.31|51.5|48.7|0
1650593400000|2022-04-22 02:10:00|51.87|49.07|51.67|48.87|51.98|49.18|51.5|48.7|0
1650593700000|2022-04-22 02:15:00|51.72|48.92|51.72|48.92|51.8|49|51.54|48.74|0
1650594000000|2022-04-22 02:20:00|51.74|48.94|51.45|48.65|51.85|49.05|51.45|48.65|0
1650594300000|2022-04-22 02:25:00|51.5|48.7|51.54|48.74|51.67|48.87|51.37|48.57|0
1650594600000|2022-04-22 02:30:00|51.58|48.78|51.63|48.83|51.67|48.87|51.24|48.44|0
1650594900000|2022-04-22 02:35:00|51.58|48.78|51.76|48.96|51.98|49.18|51.54|48.74|0
1650595200000|2022-04-22 02:40:00|51.78|48.98|51.58|48.78|51.8|49|51.41|48.61|0
1650595500000|2022-04-22 02:45:00|51.54|48.74|51.45|48.65|51.67|48.87|51.23|48.43|0
1650595800000|2022-04-22 02:50:00|51.41|48.61|51.45|48.65|51.49|48.69|51.19|48.39|0
1650596100000|2022-04-22 02:55:00|51.4|48.6|51.23|48.43|51.4|48.6|51.14|48.34|0
1650596400000|2022-04-22 03:00:00|51.27|48.47|50.97|48.17|51.4|48.6|50.8|48|0
1650596700000|2022-04-22 03:05:00|51.1|48.3|50.88|48.08|51.21|48.41|50.75|47.95|0
1650597000000|2022-04-22 03:10:00|50.92|48.12|51.57|48.77|51.66|48.86|50.92|48.12|0
1650597300000|2022-04-22 03:15:00|51.62|48.82|51.57|48.77|51.75|48.95|51.53|48.73|0
1650597600000|2022-04-22 03:20:00|51.62|48.82|51.62|48.82|51.7|48.9|51.53|48.73|0
1650597900000|2022-04-22 03:25:00|51.66|48.86|51.61|48.81|51.66|48.86|51.61|48.81|0
1650598200000|2022-04-22 03:30:00|51.57|48.77|51.53|48.73|51.7|48.9|51.53|48.73|0
1650598500000|2022-04-22 03:35:00|51.57|48.77|51.57|48.77|51.59|48.79|51.53|48.73|0
1650598800000|2022-04-22 03:40:00|51.53|48.73|51.57|48.77|51.57|48.77|51.37|48.57|0
1650599100000|2022-04-22 03:45:00|51.61|48.81|51.52|48.72|51.65|48.85|51.46|48.66|0
1650599400000|2022-04-22 03:50:00|51.48|48.68|51.48|48.68|51.52|48.72|51.31|48.51|0
1650599700000|2022-04-22 03:55:00|51.46|48.66|51.56|48.76|51.56|48.76|51.39|48.59|0
1650600000000|2022-04-22 04:00:00|51.52|48.72|51.56|48.76|51.56|48.76|51.48|48.68|0
1650600300000|2022-04-22 04:05:00|51.54|48.74|51.56|48.76|51.56|48.76|51.48|48.68|0
1650600600000|2022-04-22 04:10:00|51.58|48.78|51.56|48.76|51.58|48.78|51.47|48.67|0
1650600900000|2022-04-22 04:15:00|51.52|48.72|51.26|48.46|51.52|48.72|51.04|48.24|0
1650601200000|2022-04-22 04:20:00|51.21|48.41|52.11|49.31|52.31|49.51|51.21|48.41|0
1650601500000|2022-04-22 04:25:00|52.17|49.37|52.15|49.35|52.3|49.5|52.08|49.28|0
1650601800000|2022-04-22 04:30:00|52.17|49.37|51.64|48.84|52.17|49.37|51.51|48.71|0
1650602100000|2022-04-22 04:35:00|51.67|48.87|51.62|48.82|51.73|48.93|51.56|48.76|0
1650602400000|2022-04-22 04:40:00|51.64|48.84|51.69|48.89|51.73|48.93|51.51|48.71|0
1650602700000|2022-04-22 04:45:00|51.73|48.93|51.86|49.06|51.86|49.06|51.55|48.75|0
1650603000000|2022-04-22 04:50:00|51.9|49.1|51.95|49.15|52.03|49.23|51.82|49.02|0
1650603300000|2022-04-22 04:55:00|51.92|49.12|52.3|49.5|52.39|49.59|51.92|49.12|0
1650603600000|2022-04-22 05:00:00|52.39|49.59|52.65|49.85|52.74|49.94|52.08|49.28|0
1650603900000|2022-04-22 05:05:00|52.69|49.89|52.96|50.16|53|50.2|52.65|49.85|0
1650604200000|2022-04-22 05:10:00|53|50.2|53.4|50.6|53.4|50.6|52.87|50.07|0
1650604500000|2022-04-22 05:15:00|53.45|50.65|53.05|50.25|53.63|50.83|53.05|50.25|0
1650604800000|2022-04-22 05:20:00|53.09|50.29|52.87|50.07|53.22|50.42|52.87|50.07|0
1650605100000|2022-04-22 05:25:00|52.82|50.02|52.91|50.11|53.04|50.24|52.69|49.89|0
1650605400000|2022-04-22 05:30:00|52.95|50.15|53.4|50.6|53.4|50.6|52.64|49.84|0
1650605700000|2022-04-22 05:35:00|53.49|50.69|53.71|50.91|53.71|50.91|53.31|50.51|0
1650606000000|2022-04-22 05:40:00|53.69|50.89|53.71|50.91|53.78|50.98|53.58|50.78|0
1650606300000|2022-04-22 05:45:00|53.76|50.96|53.31|50.51|53.8|51|53.31|50.51|0
1650606600000|2022-04-22 05:50:00|53.33|50.53|53.06|50.26|53.46|50.66|53.04|50.24|0
1650606900000|2022-04-22 05:55:00|53.04|50.24|52.55|49.75|53.31|50.51|52.5|49.7|0
1650607200000|2022-04-22 06:00:00|52.59|49.79|52.5|49.7|52.99|50.19|52.2|49.4|0
1650607500000|2022-04-22 06:05:00|52.57|49.77|52.72|49.92|52.99|50.19|52.55|49.75|0
1650607800000|2022-04-22 06:10:00|52.68|49.88|52.81|50.01|53.03|50.23|52.59|49.79|0
1650608100000|2022-04-22 06:15:00|52.86|50.06|52.63|49.83|52.97|50.17|52.46|49.66|0
1650608400000|2022-04-22 06:20:00|52.65|49.85|53.03|50.23|53.03|50.23|52.65|49.85|0
1650608700000|2022-04-22 06:25:00|52.96|50.16|53.43|50.63|53.52|50.72|52.68|49.88|0
1650609000000|2022-04-22 06:30:00|53.5|50.7|53.3|50.5|53.66|50.86|53.21|50.41|0
1650609300000|2022-04-22 06:35:00|53.25|50.45|53.61|50.81|53.66|50.86|53.01|50.21|0
1650609600000|2022-04-22 06:40:00|53.57|50.77|53.25|50.45|53.77|50.97|53.18|50.38|0
1650609900000|2022-04-22 06:45:00|53.23|50.43|53.47|50.67|53.61|50.81|53.21|50.41|0
1650610200000|2022-04-22 06:50:00|53.45|50.65|53.43|50.63|53.45|50.65|53.07|50.27|0
1650610500000|2022-04-22 06:55:00|53.47|50.67|53.79|50.99|54.1|51.3|53.45|50.65|0
1650610800000|2022-04-22 07:00:00|53.83|51.03|54.69|51.89|54.74|51.94|53.38|50.58|0
1650611100000|2022-04-22 07:05:00|54.49|52.09|53.49|51.09|54.49|52.09|53.49|51.09|0
1650611400000|2022-04-22 07:10:00|53.63|51.23|54.17|51.77|54.44|52.04|53.36|50.96|0
1650611700000|2022-04-22 07:15:00|54.35|51.95|53.67|51.27|54.58|52.18|53.63|51.23|0
1650612000000|2022-04-22 07:20:00|53.58|51.18|52.15|49.75|53.58|51.18|52.11|49.71|0
1650612300000|2022-04-22 07:25:00|52.18|49.78|51.54|49.14|52.68|50.28|51.54|49.14|0
1650612600000|2022-04-22 07:30:00|51.58|49.18|51.8|49.4|52.33|49.93|51.32|48.92|0
1650612900000|2022-04-22 07:35:00|51.82|49.42|52.39|49.99|52.51|50.11|51.32|48.92|0
1650613200000|2022-04-22 07:40:00|52.46|50.06|52.81|50.41|52.88|50.48|52.37|49.97|0
1650613500000|2022-04-22 07:45:00|52.79|50.39|52.59|50.19|53.04|50.64|52.46|50.06|0
1650613800000|2022-04-22 07:50:00|52.57|50.17|53.17|50.77|53.26|50.86|52.52|50.12|0
1650614100000|2022-04-22 07:55:00|53.26|50.86|53.68|51.28|53.75|51.35|52.9|50.5|0
1650614400000|2022-04-22 08:00:00|53.71|51.31|54.3|51.9|54.3|51.9|53.39|50.99|0
1650614700000|2022-04-22 08:05:00|54.25|51.85|53.89|51.49|54.32|51.92|53.77|51.37|0
1650615000000|2022-04-22 08:10:00|53.84|51.44|53.61|51.21|54.07|51.67|53.37|50.97|0
1650615300000|2022-04-22 08:15:00|53.57|51.17|53.21|50.81|53.93|51.53|53.03|50.63|0
1650615600000|2022-04-22 08:20:00|53.23|50.83|54.18|51.78|54.25|51.85|53.03|50.63|0
1650615900000|2022-04-22 08:25:00|54.06|51.66|53.7|51.3|54.38|51.98|53.68|51.28|0
1650616200000|2022-04-22 08:30:00|53.66|51.26|53.21|50.81|53.88|51.48|53.07|50.67|0
1650616500000|2022-04-22 08:35:00|53.23|50.83|53.34|50.94|53.52|51.12|53|50.6|0
1650616800000|2022-04-22 08:40:00|53.29|50.89|52.67|50.27|53.34|50.94|52.62|50.22|0
1650617100000|2022-04-22 08:45:00|52.62|50.22|52.98|50.58|53.11|50.71|52.49|50.09|0
1650617400000|2022-04-22 08:50:00|52.96|50.56|52.44|50.04|52.98|50.58|52.44|50.04|0
1650617700000|2022-04-22 08:55:00|52.42|50.02|52.58|50.18|52.93|50.53|52.4|50|0
1650618000000|2022-04-22 09:00:00|52.6|50.2|52.62|50.22|52.8|50.4|52.31|49.91|0
1650618300000|2022-04-22 09:05:00|52.71|50.31|52.8|50.4|53.2|50.8|52.57|50.17|0
1650618600000|2022-04-22 09:10:00|52.82|50.42|53.15|50.75|53.29|50.89|52.82|50.42|0
1650618900000|2022-04-22 09:15:00|53.2|50.8|53.24|50.84|53.38|50.98|53.02|50.62|0
1650619200000|2022-04-22 09:20:00|53.2|50.8|52.84|50.44|53.29|50.89|52.48|50.08|0
1650619500000|2022-04-22 09:25:00|52.88|50.48|52.93|50.53|53.11|50.71|52.75|50.35|0
1650619800000|2022-04-22 09:30:00|53.1|50.7|52.66|50.26|53.28|50.88|52.66|50.26|0
1650620100000|2022-04-22 09:35:00|52.57|50.17|52.77|50.37|52.79|50.39|52.35|49.95|0
1650620400000|2022-04-22 09:40:00|52.7|50.3|52.61|50.21|52.88|50.48|52.61|50.21|0
1650620700000|2022-04-22 09:45:00|52.57|50.17|52.19|49.79|52.57|50.17|51.95|49.55|0
1650621000000|2022-04-22 09:50:00|52.21|49.81|51.46|49.06|52.26|49.86|51.42|49.02|0
1650621300000|2022-04-22 09:55:00|51.51|49.11|51.07|48.67|51.59|49.19|50.68|48.28|0
1650621600000|2022-04-22 10:00:00|51.11|48.71|51.64|49.24|51.68|49.28|50.94|48.54|0
1650621900000|2022-04-22 10:05:00|51.68|49.28|51.03|48.63|51.81|49.41|51.03|48.63|0
1650622200000|2022-04-22 10:10:00|50.94|48.54|51.55|49.15|51.68|49.28|50.94|48.54|0
1650622500000|2022-04-22 10:15:00|51.5|49.1|51.37|48.97|51.59|49.19|51.24|48.84|0
1650622800000|2022-04-22 10:20:00|51.41|49.01|51.48|49.08|51.63|49.23|51.2|48.8|0
1650623100000|2022-04-22 10:25:00|51.5|49.1|50.76|48.36|51.5|49.1|50.55|48.15|0
1650623400000|2022-04-22 10:30:00|50.8|48.4|50.8|48.4|51.06|48.66|50.37|47.97|0
1650623700000|2022-04-22 10:35:00|50.76|48.36|50.8|48.4|51.06|48.66|50.59|48.19|0
1650624000000|2022-04-22 10:40:00|50.82|48.42|51.61|49.21|51.61|49.21|50.8|48.4|0
1650624300000|2022-04-22 10:45:00|51.54|49.14|51.85|49.45|51.98|49.58|51.54|49.14|0
1650624600000|2022-04-22 10:50:00|51.89|49.49|51.23|48.83|51.89|49.49|51.19|48.79|0
1650624900000|2022-04-22 10:55:00|51.21|48.81|51.54|49.14|51.65|49.25|51.1|48.7|0
1650625200000|2022-04-22 11:00:00|51.51|49.11|51.84|49.44|51.98|49.58|51.51|49.11|0
1650625500000|2022-04-22 11:05:00|51.97|49.57|52.42|50.02|52.5|50.1|51.58|49.18|0
1650625800000|2022-04-22 11:10:00|52.46|50.06|52.95|50.55|53.04|50.64|52.46|50.06|0
1650626100000|2022-04-22 11:15:00|52.9|50.5|52.99|50.59|53.04|50.64|52.64|50.24|0
1650626400000|2022-04-22 11:20:00|52.95|50.55|52.81|50.41|53.04|50.64|52.63|50.23|0
1650626700000|2022-04-22 11:25:00|52.79|50.39|52.94|50.54|53.03|50.63|52.59|50.19|0
1650627000000|2022-04-22 11:30:00|52.99|50.59|52.37|49.97|53.21|50.81|52.32|49.92|0
1650627300000|2022-04-22 11:35:00|52.39|49.99|52.92|50.52|53.08|50.68|52.32|49.92|0
1650627600000|2022-04-22 11:40:00|52.99|50.59|52.58|50.18|52.99|50.59|52.54|50.14|0
1650627900000|2022-04-22 11:45:00|52.54|50.14|52.81|50.41|52.85|50.45|52.36|49.96|0
1650628200000|2022-04-22 11:50:00|52.67|50.27|52.72|50.32|53.12|50.72|52.45|50.05|0
1650628500000|2022-04-22 11:55:00|52.81|50.41|53.23|50.83|53.34|50.94|52.36|49.96|0
1650628800000|2022-04-22 12:00:00|53.25|50.85|53.43|51.03|53.56|51.16|53.16|50.76|0
1650629100000|2022-04-22 12:05:00|53.52|51.12|53.29|50.89|53.54|51.14|53.2|50.8|0
1650629400000|2022-04-22 12:10:00|53.2|50.8|53.09|50.69|53.34|50.94|52.89|50.49|0
1650629700000|2022-04-22 12:15:00|53.07|50.67|53.56|51.16|53.92|51.52|53.07|50.67|0
1650630000000|2022-04-22 12:20:00|53.52|51.12|53.56|51.16|53.74|51.34|53.29|50.89|0
1650630300000|2022-04-22 12:25:00|53.6|51.2|54.01|51.61|54.15|51.75|53.51|51.11|0
1650630600000|2022-04-22 12:30:00|53.92|51.52|53.71|51.31|54.15|51.75|53.2|50.8|0
1650630900000|2022-04-22 12:35:00|53.75|51.35|53.57|51.17|53.93|51.53|53.44|51.04|0
1650631200000|2022-04-22 12:40:00|53.62|51.22|53.12|50.72|53.62|51.22|52.9|50.5|0
1650631500000|2022-04-22 12:45:00|53.17|50.77|52.55|50.15|53.39|50.99|52.41|50.01|0
1650631800000|2022-04-22 12:50:00|52.41|50.01|52.63|50.23|52.68|50.28|52.1|49.7|0
1650632100000|2022-04-22 12:55:00|52.68|50.28|52.59|50.19|52.85|50.45|52.5|50.1|0
1650632400000|2022-04-22 13:00:00|52.54|50.14|52.81|50.41|52.85|50.45|52.45|50.05|0
1650632700000|2022-04-22 13:05:00|52.85|50.45|52.06|49.66|52.94|50.54|51.88|49.48|0
1650633000000|2022-04-22 13:10:00|52.03|49.63|51.83|49.43|52.23|49.83|51.7|49.3|0
1650633300000|2022-04-22 13:15:00|51.92|49.52|51.48|49.08|52.19|49.79|51.35|48.95|0
1650633600000|2022-04-22 13:20:00|51.5|49.1|52.23|49.83|52.36|49.96|51.48|49.08|0
1650633900000|2022-04-22 13:25:00|52.27|49.87|52.23|49.83|52.54|50.14|52.01|49.61|0
1650634200000|2022-04-22 13:30:00|52.18|49.78|51.87|49.47|52.71|50.31|51.31|48.91|0
1650634500000|2022-04-22 13:35:00|51.18|48.78|49.35|46.95|51.74|49.34|49.33|46.93|0
1650634800000|2022-04-22 13:40:00|49.25|46.85|47.45|45.05|49.5|47.1|47.1|44.7|0
1650635100000|2022-04-22 13:45:00|49.75|47.35|48.44|46.04|51.03|48.63|45.37|42.97|0
1650635400000|2022-04-22 13:50:00|48.73|46.33|48.92|46.52|49.62|47.22|47.42|45.02|0
1650635700000|2022-04-22 13:55:00|48.75|46.35|48.43|46.03|49.26|46.86|47.44|45.04|0
1650636000000|2022-04-22 14:00:00|48.63|46.23|48.65|46.25|50.49|48.09|48.22|45.82|0
1650636300000|2022-04-22 14:05:00|48.76|46.36|49.68|47.28|51.4|49|48.63|46.23|0
1650636600000|2022-04-22 14:10:00|49.72|47.32|48.13|45.73|49.72|47.32|47.88|45.48|0
1650636900000|2022-04-22 14:15:00|48.08|45.68|47.76|45.36|48.17|45.77|46.73|44.33|0
1650637200000|2022-04-22 14:20:00|47.78|45.38|46.95|44.55|47.78|45.38|46.54|44.14|0
1650637500000|2022-04-22 14:25:00|46.91|44.51|46.46|44.06|47.19|44.79|46.28|43.88|0
1650637800000|2022-04-22 14:30:00|47.72|45.32|48.1|45.7|48.18|45.78|47|44.6|0
1650638100000|2022-04-22 14:35:00|48.14|45.74|47.48|45.08|49.09|46.69|47.4|45|0
1650638400000|2022-04-22 14:40:00|47.4|45|47.12|44.72|47.57|45.17|46.47|44.07|0
1650638700000|2022-04-22 14:45:00|47.04|44.64|47.08|44.68|47.89|45.49|46.83|44.43|0
1650639000000|2022-04-22 14:50:00|47.12|44.72|46.23|43.83|47.12|44.72|46.23|43.83|0
1650639300000|2022-04-22 14:55:00|46.27|43.87|46.27|43.87|47.09|44.69|46.07|43.67|0
1650639600000|2022-04-22 15:00:00|46.31|43.91|45.91|43.51|46.99|44.59|45.64|43.24|0
1650639900000|2022-04-22 15:05:00|45.99|43.59|47.62|45.22|47.62|45.22|45.71|43.31|0
1650640200000|2022-04-22 15:10:00|47.25|44.85|46.67|44.27|47.25|44.85|45.99|43.59|0
1650640500000|2022-04-22 15:15:00|46.47|44.07|46.27|43.87|46.91|44.51|45.79|43.39|0
1650640800000|2022-04-22 15:20:00|46.31|43.91|46.11|43.71|46.99|44.59|46.03|43.63|0
1650641100000|2022-04-22 15:25:00|46.19|43.79|45.91|43.51|46.27|43.87|45.71|43.31|0
1650641400000|2022-04-22 15:30:00|45.95|43.55|45.12|42.72|46.31|43.91|44.92|42.52|0
1650641700000|2022-04-22 15:35:00|45.04|42.64|44.49|42.09|45.15|42.75|44.33|41.93|0
1650642000000|2022-04-22 15:40:00|44.53|42.13|43.11|40.71|44.57|42.17|43.11|40.71|0
1650642300000|2022-04-22 15:45:00|43.15|40.75|44.29|41.89|44.79|42.39|42.3|39.9|0
1650642600000|2022-04-22 15:50:00|44.25|41.85|43.67|41.27|44.48|42.08|43.6|41.2|0
1650642900000|2022-04-22 15:55:00|43.6|41.2|43.4|41|43.82|41.42|43.4|41|0
1650643200000|2022-04-22 16:00:00|43.37|40.97|43.21|40.81|43.52|41.12|42.99|40.59|0
1650643500000|2022-04-22 16:05:00|43.37|40.97|43.36|40.96|44.24|41.84|43.36|40.96|0
1650643800000|2022-04-22 16:10:00|43.51|41.11|43.93|41.53|43.97|41.57|43.06|40.66|0
1650644100000|2022-04-22 16:15:00|43.81|41.41|44|41.6|44.19|41.79|43.58|41.18|0
1650644400000|2022-04-22 16:20:00|43.96|41.56|44.78|41.9|44.82|41.99|43.93|41.29|0
1650644700000|2022-04-22 16:25:00|44.86|41.98|44.86|41.98|45.52|42.64|44.66|41.78|0
1650645000000|2022-04-22 16:30:00|44.9|42.02|45.59|42.71|45.87|42.99|44.82|41.94|0
1650645300000|2022-04-22 16:35:00|45.56|42.68|45.4|42.52|46.42|43.54|45.28|42.4|0
1650645600000|2022-04-22 16:40:00|45.44|42.56|45.4|42.52|45.55|42.67|44.89|42.01|0
1650645900000|2022-04-22 16:45:00|45.28|42.4|45.4|42.52|45.71|42.83|45.09|42.21|0
1650646200000|2022-04-22 16:50:00|45.44|42.56|44.12|41.24|45.44|42.56|44.12|41.24|0
1650646500000|2022-04-22 16:55:00|44.2|41.32|43.97|41.09|44.5|41.62|43.85|40.97|0
1650646800000|2022-04-22 17:00:00|44.08|41.2|43.21|40.33|44.08|41.2|43.1|40.22|0
1650647100000|2022-04-22 17:05:00|43.25|40.37|43.68|40.8|43.93|41.05|43.21|40.33|0
1650647400000|2022-04-22 17:10:00|43.66|40.78|43.8|41.4|44.19|41.52|43.57|40.71|0
1650647700000|2022-04-22 17:15:00|43.76|41.36|43.65|41.25|44.03|41.63|43.54|41.14|0
1650648000000|2022-04-22 17:20:00|43.61|41.21|42.59|40.19|43.61|41.21|42.37|39.97|0
1650648300000|2022-04-22 17:25:00|42.63|40.23|43.43|40.55|43.66|40.78|42.59|39.88|0
1650648600000|2022-04-22 17:30:00|43.36|40.48|44.27|41.39|44.77|41.89|43.21|40.33|0
1650648900000|2022-04-22 17:35:00|44.23|41.35|43.78|40.9|44.27|41.39|43.78|40.9|0
1650649200000|2022-04-22 17:40:00|43.74|40.86|44.86|41.98|44.98|42.1|43.55|40.67|0
1650649500000|2022-04-22 17:45:00|44.79|41.91|44.56|41.68|45.09|42.21|44.52|41.64|0
1650649800000|2022-04-22 17:50:00|44.52|41.64|43.46|40.58|44.59|41.71|43.46|40.58|0
1650650100000|2022-04-22 17:55:00|43.42|40.54|43.13|40.25|44.24|41.36|42.55|39.67|0
1650650400000|2022-04-22 18:00:00|43.09|40.21|42.54|39.66|43.24|40.36|42.54|39.66|0
1650650700000|2022-04-22 18:05:00|42.57|39.69|42.76|39.88|43.17|40.29|42.57|39.69|0
1650651000000|2022-04-22 18:10:00|42.68|39.8|42.76|39.88|43.05|40.17|42.57|39.69|0
1650651300000|2022-04-22 18:15:00|42.79|39.91|44.98|42.1|45.09|42.21|42.61|39.73|0
1650651600000|2022-04-22 18:20:00|44.94|42.06|43.91|41.03|45.52|42.64|43.53|40.65|0
1650651900000|2022-04-22 18:25:00|43.95|41.07|43.35|40.47|43.95|41.07|43.24|40.36|0
1650652200000|2022-04-22 18:30:00|43.24|40.36|41.08|38.2|43.76|40.88|41.08|38.2|0
1650652500000|2022-04-22 18:35:00|41.05|38.17|42.13|39.25|42.2|39.32|40.94|38.06|0
1650652800000|2022-04-22 18:40:00|42.2|39.32|42.46|39.58|42.72|39.84|42.16|39.28|0
1650653100000|2022-04-22 18:45:00|42.49|39.61|42.72|39.84|43.19|40.31|42.27|39.39|0
1650653400000|2022-04-22 18:50:00|42.68|39.8|41.7|38.82|42.68|39.8|41.59|38.71|0
1650653700000|2022-04-22 18:55:00|41.62|38.74|42.27|39.39|42.27|39.39|41.19|38.31|0
1650654000000|2022-04-22 19:00:00|42.35|39.47|41.67|38.79|42.35|39.47|41.38|38.5|0
1650654300000|2022-04-22 19:05:00|41.71|38.83|41.56|38.68|42.36|39.48|41.49|38.61|0
1650654600000|2022-04-22 19:10:00|41.67|38.79|44.88|42|45.26|42.38|41.17|38.29|0
1650654900000|2022-04-22 19:15:00|44.81|41.93|44.33|41.45|45.46|42.58|43.87|40.99|0
1650655200000|2022-04-22 19:20:00|44.26|41.38|43|40.12|44.64|41.76|42.91|40.03|0
1650655500000|2022-04-22 19:25:00|42.99|40.11|42.49|39.61|44.56|41.68|42.35|39.47|0
1650655800000|2022-04-22 19:30:00|42.57|39.69|44.11|41.23|44.98|42.1|42.57|39.69|0
1650656100000|2022-04-22 19:35:00|44.04|41.16|43.94|41.06|44.42|41.54|43.17|40.29|0
1650656400000|2022-04-22 19:40:00|43.98|41.1|43.51|40.63|44.55|41.67|42.7|39.82|0
1650656700000|2022-04-22 19:45:00|43.55|40.67|42.16|39.28|43.55|40.67|41.7|38.82|0
1650657000000|2022-04-22 19:50:00|42.2|39.32|40.81|37.69|42.2|39.32|40.25|37.13|0
1650657300000|2022-04-22 19:55:00|40.85|37.73|40.08|36.96|41.72|38.6|39.28|36.16|0
1650657600000|2022-04-22 20:00:00|40.01|36.89|39.16|36.04|40.26|37.14|39.09|35.97|0
1650657900000|2022-04-22 20:05:00|39.08|35.96|37.96|34.84|39.35|36.23|37.89|34.77|0
1650658200000|2022-04-22 20:10:00|37.99|34.87|38.06|34.94|38.36|35.24|37.76|34.64|0
1650870300000|2022-04-25 07:05:00|33.34|30.22|35.13|32.01|35.7|32.58|33.34|30.22|0
1650870600000|2022-04-25 07:10:00|35.07|31.95|35.11|31.99|35.49|32.37|34.52|31.4|0
1650870900000|2022-04-25 07:15:00|35|31.88|36.11|32.99|36.57|33.45|34.88|31.76|0
1650871200000|2022-04-25 07:20:00|36.21|33.09|37.04|33.92|37.04|33.92|35.76|32.64|0
1650871500000|2022-04-25 07:25:00|37.09|33.97|35.47|32.35|37.32|34.2|35.3|32.18|0
1650871800000|2022-04-25 07:30:00|35.41|32.29|35.53|32.41|35.79|32.67|33.21|30.09|0
1650872100000|2022-04-25 07:35:00|35.58|32.46|35.58|32.46|35.88|32.76|35.34|32.22|0
1650872400000|2022-04-25 07:40:00|35.56|32.44|35.83|32.71|36.09|32.97|35.09|31.97|0
1650872700000|2022-04-25 07:45:00|35.85|32.73|35.4|32.28|36.2|33.08|35.37|32.25|0
1650873000000|2022-04-25 07:50:00|35.35|32.23|34.82|31.7|35.53|32.41|34.6|31.48|0
1650873300000|2022-04-25 07:55:00|34.8|31.68|33.56|30.44|35.8|32.68|33.56|30.44|0
1650873600000|2022-04-25 08:00:00|33.5|30.38|34.38|31.26|34.43|31.31|33.17|30.05|0
1650873900000|2022-04-25 08:05:00|34.36|31.24|34.3|31.18|35.15|32.03|34.3|31.18|0
1650874200000|2022-04-25 08:10:00|34.28|31.16|33.93|30.81|34.52|31.4|33.61|30.49|0
1650874500000|2022-04-25 08:15:00|33.99|30.87|34.31|31.19|34.47|31.35|33.84|30.72|0
1650874800000|2022-04-25 08:20:00|34.29|31.17|33.84|30.72|34.37|31.25|33.63|30.51|0
1650875100000|2022-04-25 08:25:00|33.87|30.75|33.87|30.75|34.4|31.28|33.83|30.71|0
1650875400000|2022-04-25 08:30:00|33.78|30.66|34.21|31.09|34.55|31.43|33.78|30.66|0
1650875700000|2022-04-25 08:35:00|34.18|31.06|33.84|30.72|34.29|31.17|33.84|30.72|0
1650876000000|2022-04-25 08:40:00|33.85|30.73|33.38|30.26|33.87|30.75|33.38|30.26|0
1650876300000|2022-04-25 08:45:00|33.32|30.2|32.58|29.46|33.44|30.32|32.48|29.36|0
1650876600000|2022-04-25 08:50:00|32.57|29.45|32.3|29.18|32.6|29.48|32.18|29.06|0
1650876900000|2022-04-25 08:55:00|32.27|29.15|32.89|29.77|32.89|29.77|32.27|29.15|0
1650877200000|2022-04-25 09:00:00|32.83|29.71|33.13|30.01|33.26|30.14|32.71|29.59|0
1650877500000|2022-04-25 09:05:00|33.12|30|32.83|29.71|33.13|30.01|32.3|29.18|0
1650877800000|2022-04-25 09:10:00|32.82|29.7|33.26|30.14|33.47|30.35|31.78|28.66|0
1650878100000|2022-04-25 09:15:00|33.23|30.11|33.08|29.96|33.53|30.41|32.9|29.78|0
1650878400000|2022-04-25 09:20:00|33.06|29.94|33|29.88|33.77|30.65|32.87|29.75|0
1650878700000|2022-04-25 09:25:00|32.99|29.87|33.32|30.2|33.68|30.56|32.93|29.81|0
1650879000000|2022-04-25 09:30:00|33.29|30.17|34.26|31.14|34.29|31.17|33.19|30.07|0
1650879300000|2022-04-25 09:35:00|34.29|31.17|33.98|30.86|34.29|31.17|33.89|30.77|0
1650879600000|2022-04-25 09:40:00|34.02|30.9|34.92|31.8|34.95|31.83|34.01|30.89|0
1650879900000|2022-04-25 09:45:00|34.95|31.83|34.63|31.51|35.04|31.92|34.59|31.47|0
1650880200000|2022-04-25 09:50:00|34.66|31.54|34.06|30.94|34.98|31.86|33.72|30.6|0
1650880500000|2022-04-25 09:55:00|34.04|30.92|33.58|30.46|34.1|30.98|33.56|30.44|0
1650880800000|2022-04-25 10:00:00|33.5|30.38|33.49|30.37|34.02|30.9|33.46|30.34|0
1650881100000|2022-04-25 10:05:00|33.5|30.38|33.81|30.69|33.87|30.75|33.23|30.11|0
1650881400000|2022-04-25 10:10:00|33.75|30.63|33.47|30.35|33.96|30.84|33.39|30.27|0
1650881700000|2022-04-25 10:15:00|33.5|30.38|33.9|30.78|33.97|30.85|33.5|30.38|0
1650882000000|2022-04-25 10:20:00|33.87|30.75|34.08|30.96|34.25|31.13|33.85|30.73|0
1650882300000|2022-04-25 10:25:00|34.1|30.98|33.88|30.76|34.27|31.15|33.88|30.76|0
1650882600000|2022-04-25 10:30:00|33.86|30.74|33.28|30.16|34.02|30.9|33.28|30.16|0
1650882900000|2022-04-25 10:35:00|33.27|30.15|34.23|31.11|34.44|31.32|33.04|29.92|0
1650883200000|2022-04-25 10:40:00|34.21|31.09|34.2|31.08|34.41|31.29|34.13|31.01|0
1650883500000|2022-04-25 10:45:00|34.17|31.05|34.6|31.48|34.63|31.51|34.17|31.05|0
1650883800000|2022-04-25 10:50:00|34.57|31.45|34.55|31.43|34.94|31.82|34.41|31.29|0
1650884100000|2022-04-25 10:55:00|34.53|31.41|35.05|31.93|35.06|31.94|34.44|31.32|0
1650884400000|2022-04-25 11:00:00|35.06|31.94|35.19|32.07|35.38|32.26|35|31.88|0
1650884700000|2022-04-25 11:05:00|35.16|32.04|34.59|31.47|35.19|32.07|34.47|31.35|0
1650885000000|2022-04-25 11:10:00|34.63|31.51|34.19|31.07|34.78|31.66|34.19|31.07|0
1650885300000|2022-04-25 11:15:00|34.16|31.04|33.79|30.67|34.38|31.26|33.7|30.58|0
1650885600000|2022-04-25 11:20:00|33.76|30.64|35.53|32.41|35.79|32.67|33.7|30.58|0
1650885900000|2022-04-25 11:25:00|35.51|32.39|33.74|30.62|35.51|32.39|33.68|30.56|0
1650886200000|2022-04-25 11:30:00|33.71|30.59|34.95|31.83|35.3|32.18|33.71|30.59|0
1650886500000|2022-04-25 11:35:00|34.92|31.8|35.17|32.05|35.61|32.49|34.92|31.8|0
1650886800000|2022-04-25 11:40:00|35.14|32.02|34.6|31.48|35.26|32.14|34.29|31.17|0
1650887100000|2022-04-25 11:45:00|34.66|31.54|34.1|30.98|34.95|31.83|34.03|30.91|0
1650887400000|2022-04-25 11:50:00|34.07|30.95|34.37|31.25|34.67|31.55|34.07|30.95|0
1650887700000|2022-04-25 11:55:00|34.34|31.22|34.31|31.19|34.45|31.33|33.88|30.76|0
1650888000000|2022-04-25 12:00:00|34.37|31.25|33.94|30.82|34.4|31.28|33.66|30.54|0
1650888300000|2022-04-25 12:05:00|33.88|30.76|34.09|30.97|34.56|31.44|33.76|30.64|0
1650888600000|2022-04-25 12:10:00|34.12|31|33.85|30.73|34.59|31.47|33.78|30.66|0
1650888900000|2022-04-25 12:15:00|33.82|30.7|34.46|31.34|34.56|31.44|33.63|30.51|0
1650889200000|2022-04-25 12:20:00|34.49|31.37|34.9|31.78|34.93|31.81|34.34|31.22|0
1650889500000|2022-04-25 12:25:00|34.93|31.81|34.85|31.73|35.09|31.97|34.48|31.36|0
1650889800000|2022-04-25 12:30:00|34.96|31.84|34.34|31.22|35.28|32.16|34.31|31.19|0
1650890100000|2022-04-25 12:35:00|34.31|31.19|34.57|31.45|34.65|31.53|34.27|31.15|0
1650890400000|2022-04-25 12:40:00|34.58|31.46|35.37|32.25|35.47|32.35|34.58|31.46|0
1650890700000|2022-04-25 12:45:00|35.34|32.22|35.91|32.79|35.98|32.86|35.21|32.09|0
1650891000000|2022-04-25 12:50:00|36.01|32.89|35.69|32.57|36.01|32.89|35.66|32.54|0
1650891300000|2022-04-25 12:55:00|35.72|32.6|35.21|32.09|36.69|33.57|35.15|32.03|0
1650891600000|2022-04-25 13:00:00|35.15|32.03|35.22|32.1|35.77|32.65|35.04|31.92|0
1650891900000|2022-04-25 13:05:00|35.25|32.13|35.38|32.26|35.38|32.26|34.97|31.85|0
1650892200000|2022-04-25 13:10:00|35.41|32.29|35.86|32.74|35.86|32.74|35.22|32.1|0
1650892500000|2022-04-25 13:15:00|35.89|32.77|35.73|32.61|36.15|33.03|35.54|32.42|0
1650892800000|2022-04-25 13:20:00|35.76|32.64|35.22|32.1|36.05|32.93|35.22|32.1|0
1650893100000|2022-04-25 13:25:00|35.19|32.07|34.77|31.65|35.47|32.35|34.77|31.65|0
1650893400000|2022-04-25 13:30:00|34.88|31.76|33.7|30.58|34.88|31.76|32.78|29.66|0
1650893700000|2022-04-25 13:35:00|33.89|30.77|33.8|30.68|36.25|33.13|33.65|30.53|0
1650894000000|2022-04-25 13:40:00|33.62|30.5|32.99|29.87|34.81|31.69|32.99|29.87|0
1650894300000|2022-04-25 13:45:00|33.02|29.9|34.53|31.41|34.53|31.41|32.34|29.22|0
1650894600000|2022-04-25 13:50:00|34.63|31.51|33.18|30.06|35.41|32.29|33.18|30.06|0
1650894900000|2022-04-25 13:55:00|33.15|30.03|31.85|28.73|34.1|30.98|31.85|28.73|0
1650895200000|2022-04-25 14:00:00|31.88|28.76|31.88|28.76|32.5|29.38|31.68|28.56|0
1650895500000|2022-04-25 14:05:00|31.85|28.73|33.07|29.95|33.4|30.28|31.5|28.38|0
1650895800000|2022-04-25 14:10:00|33.19|30.07|32.82|29.7|33.86|30.74|32.45|29.33|0
1650896100000|2022-04-25 14:15:00|32.95|29.83|33.55|30.43|33.55|30.43|32.5|29.38|0
1650896400000|2022-04-25 14:20:00|33.49|30.37|34.61|31.49|34.61|31.49|32.21|29.09|0
1650896700000|2022-04-25 14:25:00|34.53|31.41|34.5|31.38|35.44|32.32|34.21|31.09|0
1650897000000|2022-04-25 14:30:00|34.33|31.21|35.59|32.47|35.74|32.62|34.17|31.05|0
1650897300000|2022-04-25 14:35:00|35.53|32.41|34.26|31.14|35.94|32.82|34.2|31.08|0
1650897600000|2022-04-25 14:40:00|34.25|31.13|33.43|30.31|34.25|31.13|32.92|29.8|0
1650897900000|2022-04-25 14:45:00|33.28|30.16|34.32|31.2|34.51|31.39|33.19|30.07|0
1650898200000|2022-04-25 14:50:00|34.67|31.55|32.38|29.26|34.67|31.55|32.2|29.08|0
1650898500000|2022-04-25 14:55:00|32.47|29.35|32.59|29.47|33.67|30.55|32.25|29.13|0
1650898800000|2022-04-25 15:00:00|32.5|29.38|33.06|29.94|33.24|30.12|32.32|29.2|0
1650899100000|2022-04-25 15:05:00|32.91|29.79|32.5|29.38|33.09|29.97|32.35|29.23|0
1650899400000|2022-04-25 15:10:00|32.44|29.32|32.25|29.13|34.44|31.32|31.88|28.76|0
1650899700000|2022-04-25 15:15:00|32.13|29.01|32.01|28.89|32.19|29.07|31.14|28.02|0
1650900000000|2022-04-25 15:20:00|31.95|28.83|32.38|29.26|33.03|29.91|31.86|28.74|0
1650900300000|2022-04-25 15:25:00|32.47|29.35|31.68|28.56|33.4|30.28|31.5|28.38|0
1650900600000|2022-04-25 15:30:00|31.77|28.65|31.5|28.38|31.88|28.76|30.7|27.58|0
1650900900000|2022-04-25 15:35:00|31.59|28.47|31.36|28.24|32.77|29.65|30.99|27.87|0
1650901200000|2022-04-25 15:40:00|31.33|28.21|30.76|27.64|31.5|28.38|30.64|27.52|0
1650901500000|2022-04-25 15:45:00|30.53|27.41|29.61|26.49|30.53|27.41|29.61|26.49|0
1650901800000|2022-04-25 15:50:00|29.71|26.59|28.83|25.71|30.08|26.96|28.67|25.55|0
1650902100000|2022-04-25 15:55:00|29.99|26.87|30.78|27.66|30.89|27.77|29.94|26.82|0
1650902400000|2022-04-25 16:00:00|30.72|27.6|30.66|27.54|30.81|27.69|30.13|27.01|0
1650902700000|2022-04-25 16:05:00|30.75|27.63|32.34|29.22|32.86|29.74|30.75|27.63|0
1650903000000|2022-04-25 16:10:00|32.33|29.21|32.24|29.12|33.44|30.32|31.94|28.82|0
1650903300000|2022-04-25 16:15:00|32.21|29.09|31.77|28.65|32.92|29.8|31.56|28.44|0
1650903600000|2022-04-25 16:20:00|31.91|28.79|33.37|30.25|33.37|30.25|31.91|28.79|0
1650903900000|2022-04-25 16:25:00|33.59|30.47|32.8|29.68|33.95|30.83|32.68|29.56|0
1650904200000|2022-04-25 16:30:00|32.83|29.71|33.4|30.28|33.92|30.8|32.47|29.35|0
1650904500000|2022-04-25 16:35:00|33.43|30.31|33.05|29.93|35.16|32.04|32.96|29.84|0
1650904800000|2022-04-25 16:40:00|32.95|29.83|32.29|29.17|33.02|29.9|32.27|29.15|0
1650905100000|2022-04-25 16:45:00|32.3|29.18|33.84|30.72|34|30.88|32.21|29.09|0
1650905400000|2022-04-25 16:50:00|33.88|30.76|32.63|29.51|34.12|31|32.63|29.51|0
1650905700000|2022-04-25 16:55:00|32.6|29.48|32.63|29.51|32.81|29.69|32.18|29.06|0
1650906000000|2022-04-25 17:00:00|32.69|29.57|31.57|28.45|33.08|29.96|31.42|28.3|0
1650906300000|2022-04-25 17:05:00|31.6|28.48|33.08|29.96|33.08|29.96|31.48|28.36|0
1650906600000|2022-04-25 17:10:00|33.26|30.14|33.84|30.72|34.15|31.03|33.11|29.99|0
1650906900000|2022-04-25 17:15:00|34.03|30.91|33.93|30.81|34.74|31.62|33.64|30.52|0
1650907200000|2022-04-25 17:20:00|33.99|30.87|33.98|30.86|34.15|31.03|33.53|30.41|0
1650907500000|2022-04-25 17:25:00|34.21|31.09|33.84|30.72|34.43|31.31|33.01|29.89|0
1650907800000|2022-04-25 17:30:00|33.87|30.75|33.2|30.08|34.65|31.53|32.95|29.83|0
1650908100000|2022-04-25 17:35:00|33.23|30.11|32.89|29.77|33.26|30.14|32.56|29.44|0
1650908400000|2022-04-25 17:40:00|32.95|29.83|33.56|30.44|34.08|30.96|32.89|29.77|0
1650908700000|2022-04-25 17:45:00|33.65|30.53|33.71|30.59|33.8|30.68|33.1|29.98|0
1650909000000|2022-04-25 17:50:00|33.65|30.53|33.56|30.44|33.96|30.84|32.53|29.41|0
1650909300000|2022-04-25 17:55:00|33.5|30.38|33.13|30.01|33.56|30.44|32.71|29.59|0
1650909600000|2022-04-25 18:00:00|33.25|30.13|32.44|29.32|33.4|30.28|32.29|29.17|0
1650909900000|2022-04-25 18:05:00|32.35|29.23|34.17|31.05|34.36|31.24|32.35|29.23|0
1650910200000|2022-04-25 18:10:00|34.23|31.11|34.29|31.17|34.61|31.49|33.4|30.28|0
1650910500000|2022-04-25 18:15:00|34.23|31.11|35.11|31.99|35.43|32.31|34.23|31.11|0
1650910800000|2022-04-25 18:20:00|35.17|32.05|36.46|33.34|37.16|34.04|34.79|31.67|0
1650911100000|2022-04-25 18:25:00|36.37|33.25|37.32|34.2|37.39|34.27|36.14|33.02|0
1650911400000|2022-04-25 18:30:00|37.39|34.27|37.42|34.3|37.69|34.57|37.06|33.94|0
1650911700000|2022-04-25 18:35:00|37.59|34.47|36.69|33.57|37.62|34.5|36.69|33.57|0
1650912000000|2022-04-25 18:40:00|36.46|33.34|36.59|33.47|37.12|34|36.4|33.28|0
1650912300000|2022-04-25 18:45:00|36.53|33.41|38.26|35.14|38.29|35.17|36.33|33.21|0
1650912600000|2022-04-25 18:50:00|38.23|35.11|38.87|35.75|38.94|35.82|38.02|34.9|0
1650912900000|2022-04-25 18:55:00|38.94|35.82|36.49|33.37|38.98|35.86|36.44|33.32|0
1650913200000|2022-04-25 19:00:00|36.52|33.4|35.03|31.91|36.78|33.66|34.73|31.61|0
1650913500000|2022-04-25 19:05:00|35.14|32.02|35.05|31.93|35.29|32.17|34.4|31.28|0
1650913800000|2022-04-25 19:10:00|34.97|31.85|35.77|32.65|35.77|32.65|34.94|31.82|0
1650914100000|2022-04-25 19:15:00|35.93|32.81|37.11|33.99|37.18|34.06|35.8|32.68|0
1650914400000|2022-04-25 19:20:00|37.21|34.09|36.74|33.62|39.02|35.9|36.54|33.42|0
1650914700000|2022-04-25 19:25:00|36.9|33.78|37.27|34.15|37.27|34.15|35.59|32.47|0
1650915000000|2022-04-25 19:30:00|37.07|33.95|37.34|34.22|37.54|34.42|36.67|33.55|0
1650915300000|2022-04-25 19:35:00|37.14|34.02|37.27|34.15|38.96|35.84|37.14|34.02|0
1650915600000|2022-04-25 19:40:00|37.37|34.25|37.61|34.49|37.81|34.69|36.03|32.91|0
1650915900000|2022-04-25 19:45:00|37.57|34.45|37.05|33.93|37.95|34.83|36.5|33.38|0
1650916200000|2022-04-25 19:50:00|37.1|33.98|38.05|34.93|38.15|35.03|36.2|33.08|0
1650916500000|2022-04-25 19:55:00|37.98|34.86|38.08|34.96|38.15|35.03|37.2|34.08|0
1650916800000|2022-04-25 20:00:00|37.95|34.83|38.67|35.55|38.88|35.76|37.61|34.49|0
1650917100000|2022-04-25 20:05:00|38.6|35.48|38.4|35.28|38.67|35.55|38.27|35.15|0
1650917400000|2022-04-25 20:10:00|38.36|35.24|38.09|34.97|38.5|35.38|38.05|34.93|0
1650917700000|2022-04-25 20:15:00|38.45|34.81|38.57|34.93|38.69|35.05|38.41|34.77|0
1650918000000|2022-04-25 20:20:00|38.59|34.95|38.62|34.98|38.72|35.08|38.48|34.84|0
1650918300000|2022-04-25 20:25:00|38.69|35.05|38.76|35.12|38.83|35.19|38.62|34.98|0
1650918600000|2022-04-25 20:30:00|38.79|35.15|38.58|34.94|38.79|35.15|38.48|34.84|0
1650918900000|2022-04-25 20:35:00|38.55|34.91|38.82|35.18|38.82|35.18|38.51|34.87|0
1650919200000|2022-04-25 20:40:00|38.81|35.17|38.75|35.11|38.93|35.29|38.68|35.04|0
1650919500000|2022-04-25 20:45:00|38.77|35.13|38.86|35.22|38.93|35.29|38.75|35.11|0
1650919800000|2022-04-25 20:50:00|38.84|35.2|38.96|35.32|38.96|35.32|38.79|35.15|0
1650920100000|2022-04-25 20:55:00|38.93|35.29|38.89|35.25|38.96|35.32|38.82|35.18|0
1650920400000|2022-04-25 21:00:00|38.88|35.24|38.81|35.17|38.88|35.24|38.81|35.17|0
1650920700000|2022-04-25 21:05:00|38.78|35.14|38.69|35.05|38.81|35.17|38.69|35.05|0
1650921000000|2022-04-25 21:10:00|38.7|35.06|38.65|35.01|38.7|35.06|38.64|35|0
1650921300000|2022-04-25 21:15:00|38.64|35|38.64|35|38.67|35.03|38.64|35|0
1650921600000|2022-04-25 21:20:00|38.65|35.01|38.73|35.09|38.73|35.09|38.62|34.98|0
1650921900000|2022-04-25 21:25:00|38.74|35.1|38.75|35.11|38.76|35.12|38.74|35.1|0
1650922200000|2022-04-25 21:30:00|38.7|35.06|38.67|35.03|38.72|35.08|38.65|35.01|0
1650922500000|2022-04-25 21:35:00|38.71|35.07|38.7|35.06|38.73|35.09|38.7|35.06|0
1650922800000|2022-04-25 21:40:00|38.68|35.04|38.71|35.07|38.72|35.08|38.67|35.03|0
1650923100000|2022-04-25 21:45:00|38.7|35.06|38.7|35.06|38.73|35.09|38.7|35.06|0
1650923400000|2022-04-25 21:50:00|38.71|35.07|38.7|35.06|38.71|35.07|38.7|35.06|0
1650923700000|2022-04-25 21:55:00|38.71|35.07|38.68|35.04|38.72|35.08|38.66|35.02|0
1650924000000|2022-04-25 22:00:00|38.83|35.19|38.12|34.48|38.83|35.19|38.12|34.48|0
1650924300000|2022-04-25 22:05:00|38.09|34.45|38.15|34.51|38.26|34.62|38.07|34.43|0
1650924600000|2022-04-25 22:10:00|38.17|34.53|38.15|34.51|38.36|34.72|38.12|34.48|0
1650924900000|2022-04-25 22:15:00|38.22|34.58|38.08|34.44|38.22|34.58|38.05|34.41|0
1650925200000|2022-04-25 22:20:00|38.12|34.48|38.13|34.49|38.18|34.54|38.05|34.41|0
1650925500000|2022-04-25 22:25:00|38.12|34.48|38.27|34.63|38.32|34.68|38.1|34.46|0
1650925800000|2022-04-25 22:30:00|38.25|34.61|38.35|34.71|38.35|34.71|38.08|34.44|0
1650926100000|2022-04-25 22:35:00|38.34|34.7|38.3|34.66|38.34|34.7|38.15|34.51|0
1650926400000|2022-04-25 22:40:00|38.32|34.68|38.15|34.51|38.32|34.68|38.08|34.44|0
1650926700000|2022-04-25 22:45:00|38.13|34.49|38.21|34.57|38.23|34.59|38.08|34.44|0
1650927000000|2022-04-25 22:50:00|38.25|34.61|38.56|34.92|38.63|34.99|38.25|34.61|0
1650927300000|2022-04-25 22:55:00|38.52|34.88|38.56|34.92|38.61|34.97|38.42|34.78|0
1650927600000|2022-04-25 23:00:00|38.57|34.93|38.59|34.95|38.69|35.05|38.52|34.88|0
1650927900000|2022-04-25 23:05:00|38.56|34.92|38.62|34.98|38.69|35.05|38.52|34.88|0
1650928200000|2022-04-25 23:10:00|38.61|34.97|38.76|35.12|38.8|35.16|38.59|34.95|0
1650928500000|2022-04-25 23:15:00|38.78|35.14|38.76|35.12|38.86|35.22|38.76|35.12|0
1650928800000|2022-04-25 23:20:00|38.79|35.15|38.76|35.12|38.79|35.15|38.67|35.03|0
1650929100000|2022-04-25 23:25:00|38.72|35.08|38.67|35.03|38.83|35.19|38.65|35.01|0
1650929400000|2022-04-25 23:30:00|38.65|35.01|38.52|34.88|38.69|35.05|38.48|34.84|0
1650929700000|2022-04-25 23:35:00|38.5|34.86|38.48|34.84|38.52|34.88|38.48|34.84|0
1650930000000|2022-04-25 23:40:00|38.46|34.82|38.48|34.84|38.51|34.87|38.44|34.8|0
1650930300000|2022-04-25 23:45:00|38.44|34.8|38.48|34.84|38.48|34.84|38.31|34.67|0
1650930600000|2022-04-25 23:50:00|38.44|34.8|38.31|34.67|38.51|34.87|38.27|34.63|0
1650930900000|2022-04-25 23:55:00|38.27|34.63|38.34|34.7|38.41|34.77|38.2|34.56|0
1650931200000|2022-04-26 00:00:00|38.3|34.66|38.13|34.49|38.41|34.77|38.1|34.46|0
1650931500000|2022-04-26 00:05:00|38.17|34.53|38.13|34.49|38.41|34.77|38.06|34.42|0
1650931800000|2022-04-26 00:10:00|38.11|34.47|38.04|34.4|38.3|34.66|37.98|34.34|0
1650932100000|2022-04-26 00:15:00|38.03|34.39|38.1|34.46|38.23|34.59|37.96|34.32|0
1650932400000|2022-04-26 00:20:00|38.06|34.42|38.16|34.52|38.3|34.66|38.06|34.42|0
1650932700000|2022-04-26 00:25:00|38.15|34.51|38.3|34.66|38.4|34.76|38.15|34.51|0
1650933000000|2022-04-26 00:30:00|38.33|34.69|38.2|34.56|38.33|34.69|38.09|34.45|0
1650933300000|2022-04-26 00:35:00|38.21|34.57|38.26|34.62|38.37|34.73|38.21|34.57|0
1650933600000|2022-04-26 00:40:00|38.3|34.66|38.43|34.79|38.43|34.79|38.16|34.52|0
1650933900000|2022-04-26 00:45:00|38.4|34.76|38.45|34.81|38.5|34.86|38.37|34.73|0
1650934200000|2022-04-26 00:50:00|38.43|34.79|38.5|34.86|38.5|34.86|38.33|34.69|0
1650934500000|2022-04-26 00:55:00|38.54|34.9|38.74|35.1|38.81|35.17|38.47|34.83|0
1650934800000|2022-04-26 01:00:00|38.76|35.12|38.91|35.27|38.91|35.27|38.74|35.1|0
1650935100000|2022-04-26 01:05:00|38.88|35.24|38.91|35.27|38.91|35.27|38.81|35.17|0
1650935400000|2022-04-26 01:10:00|38.88|35.24|38.91|35.27|38.91|35.27|38.84|35.2|0
1650935700000|2022-04-26 01:15:00|38.88|35.24|38.74|35.1|38.91|35.27|38.74|35.1|0
1650936000000|2022-04-26 01:20:00|38.7|35.06|38.6|34.96|38.74|35.1|38.53|34.89|0
1650936300000|2022-04-26 01:25:00|38.56|34.92|38.7|35.06|38.84|35.2|38.56|34.92|0
1650936600000|2022-04-26 01:30:00|38.77|35.13|38.8|35.16|38.8|35.16|38.63|34.99|0
1650936900000|2022-04-26 01:35:00|38.77|35.13|38.87|35.23|38.91|35.27|38.73|35.09|0
1650937200000|2022-04-26 01:40:00|38.89|35.25|38.91|35.27|39.19|35.55|38.87|35.23|0
1650937500000|2022-04-26 01:45:00|38.87|35.23|38.54|34.9|38.87|35.23|38.32|34.68|0
1650937800000|2022-04-26 01:50:00|38.53|34.89|38.58|34.94|38.59|34.95|38.39|34.75|0
1650938100000|2022-04-26 01:55:00|38.56|34.92|38.56|34.92|38.59|34.95|38.35|34.71|0
1650938400000|2022-04-26 02:00:00|38.59|34.95|38.34|35.54|38.8|35.54|38.31|34.93|0
1650938700000|2022-04-26 02:05:00|38.38|35.58|38.46|35.66|38.73|35.93|38.36|35.56|0
1650939000000|2022-04-26 02:10:00|38.45|35.65|38.31|35.51|38.45|35.65|38.26|35.46|0
1650939300000|2022-04-26 02:15:00|38.34|35.54|38.45|35.65|38.45|35.65|38.13|35.33|0
1650939600000|2022-04-26 02:20:00|38.41|35.61|38.79|35.99|38.83|36.03|38.34|35.54|0
1650939900000|2022-04-26 02:25:00|38.83|36.03|38.86|36.06|38.93|36.13|38.76|35.96|0
1650940200000|2022-04-26 02:30:00|38.9|36.1|38.79|35.99|38.93|36.13|38.79|35.99|0
1650940500000|2022-04-26 02:35:00|38.83|36.03|38.83|36.03|38.93|36.13|38.79|35.99|0
1650940800000|2022-04-26 02:40:00|38.86|36.06|39.25|36.45|39.28|36.48|38.86|36.06|0
1650941100000|2022-04-26 02:45:00|39.21|36.41|39.28|36.48|39.28|36.48|39.14|36.34|0
1650941400000|2022-04-26 02:50:00|39.21|36.41|39.28|36.48|39.28|36.48|39.21|36.41|0
1650941700000|2022-04-26 02:55:00|39.24|36.44|39.24|36.44|39.28|36.48|39.21|36.41|0
1650942000000|2022-04-26 03:00:00|39.21|36.41|39.42|36.62|39.42|36.62|39.21|36.41|0
1650942300000|2022-04-26 03:05:00|39.38|36.58|39.42|36.62|39.42|36.62|39.31|36.51|0
1650942600000|2022-04-26 03:10:00|39.38|36.58|39.42|36.62|39.42|36.62|39.35|36.55|0
1650942900000|2022-04-26 03:15:00|39.67|36.87|39.38|36.58|39.67|36.87|39.26|36.46|0
1650943200000|2022-04-26 03:20:00|39.35|36.55|39.52|36.72|39.63|36.83|39.28|36.48|0
1650943500000|2022-04-26 03:25:00|39.49|36.69|39.66|36.86|39.7|36.9|39.49|36.69|0
1650943800000|2022-04-26 03:30:00|39.63|36.83|42.17|39.37|42.17|39.37|39.2|36.4|0
1650944100000|2022-04-26 03:35:00|42.02|39.22|41.98|39.18|42.24|39.44|41.94|39.14|0
1650944400000|2022-04-26 03:40:00|41.94|39.14|41.83|39.03|41.94|39.14|41.83|39.03|0
1650944700000|2022-04-26 03:45:00|41.87|39.07|41.9|39.1|41.94|39.14|41.81|39.01|0
1650945000000|2022-04-26 03:50:00|41.94|39.14|41.9|39.1|41.98|39.18|41.85|39.05|0
1650945300000|2022-04-26 03:55:00|41.87|39.07|42.05|39.25|42.05|39.25|41.87|39.07|0
1650945600000|2022-04-26 04:00:00|42.09|39.29|42.12|39.32|42.16|39.36|42.01|39.21|0
1650945900000|2022-04-26 04:05:00|42.1|39.3|41.83|39.03|42.12|39.32|41.83|39.03|0
1650946200000|2022-04-26 04:10:00|41.75|38.95|41.9|39.1|41.9|39.1|41.72|38.92|0
1650946500000|2022-04-26 04:15:00|41.86|39.06|41.82|39.02|41.94|39.14|41.82|39.02|0
1650946800000|2022-04-26 04:20:00|41.86|39.06|41.79|38.99|41.86|39.06|41.71|38.91|0
1650947100000|2022-04-26 04:25:00|41.75|38.95|41.75|38.95|41.79|38.99|41.75|38.95|0
1650947400000|2022-04-26 04:30:00|41.79|38.99|41.86|39.06|41.86|39.06|41.79|38.99|0
1650947700000|2022-04-26 04:35:00|41.82|39.02|41.82|39.02|41.82|39.02|41.78|38.98|0
1650948000000|2022-04-26 04:40:00|41.86|39.06|41.93|39.13|41.93|39.13|41.86|39.06|0
1650948300000|2022-04-26 04:45:00|41.89|39.09|41.93|39.13|41.93|39.13|41.87|39.07|0
1650948600000|2022-04-26 04:50:00|41.89|39.09|41.97|39.17|41.97|39.17|41.89|39.09|0
1650948900000|2022-04-26 04:55:00|41.96|39.16|41.96|39.16|41.96|39.16|41.93|39.13|0
1650949200000|2022-04-26 05:00:00|41.93|39.13|41.96|39.16|42.07|39.27|41.82|39.02|0
1650949500000|2022-04-26 05:05:00|41.93|39.13|41.23|38.43|41.94|39.14|41.23|38.43|0
1650949800000|2022-04-26 05:10:00|41.27|38.47|41.32|38.52|41.63|38.83|41.27|38.47|0
1650950100000|2022-04-26 05:15:00|41.27|38.47|41.05|38.25|41.34|38.54|40.98|38.18|0
1650950400000|2022-04-26 05:20:00|41.08|38.28|41.16|38.36|41.3|38.5|41.01|38.21|0
1650950700000|2022-04-26 05:25:00|41.19|38.39|41.19|38.39|41.34|38.54|41.12|38.32|0
1650951000000|2022-04-26 05:30:00|41.23|38.43|41.34|38.54|41.52|38.72|41.17|38.37|0
1650951300000|2022-04-26 05:35:00|41.37|38.57|41.33|38.53|41.41|38.61|41.26|38.46|0
1650951600000|2022-04-26 05:40:00|41.41|38.61|41.55|38.75|41.59|38.79|41.37|38.57|0
1650951900000|2022-04-26 05:45:00|41.59|38.79|41.7|38.9|41.72|38.92|41.55|38.75|0
1650952200000|2022-04-26 05:50:00|41.66|38.86|42.06|39.26|42.06|39.26|41.66|38.86|0
1650952500000|2022-04-26 05:55:00|42.03|39.23|41.57|38.77|42.03|39.23|41.57|38.77|0
1650952800000|2022-04-26 06:00:00|41.48|38.68|41.15|38.35|41.81|39.01|40.89|38.09|0
1650953100000|2022-04-26 06:05:00|41.11|38.31|40.71|37.91|41.11|38.31|40.5|37.7|0
1650953400000|2022-04-26 06:10:00|40.75|37.95|40.53|37.73|41|38.2|40.39|37.59|0
1650953700000|2022-04-26 06:15:00|40.5|37.7|40.28|37.48|40.5|37.7|39.89|37.09|0
1650954000000|2022-04-26 06:20:00|40.25|37.45|40.1|37.3|40.25|37.45|40.03|37.23|0
1650954300000|2022-04-26 06:25:00|40.14|37.34|39.89|37.09|40.17|37.37|39.72|36.92|0
1650954600000|2022-04-26 06:30:00|39.86|37.06|39.61|36.81|40.25|37.45|39.61|36.81|0
1650954900000|2022-04-26 06:35:00|39.65|36.85|39.75|36.95|39.89|37.09|39.51|36.71|0
1650955200000|2022-04-26 06:40:00|39.82|37.02|39.57|36.77|40.07|37.27|39.54|36.74|0
1650955500000|2022-04-26 06:45:00|39.54|36.74|39.82|37.02|39.89|37.09|39.12|36.32|0
1650955800000|2022-04-26 06:50:00|39.91|37.11|40.03|37.23|40.07|37.27|39.68|36.88|0
1650956100000|2022-04-26 06:55:00|40.01|37.21|40.1|37.3|40.1|37.3|39.71|36.91|0
1650956400000|2022-04-26 07:00:00|40.07|37.27|39.64|36.84|40.07|37.27|39.12|36.32|0
1650956700000|2022-04-26 07:05:00|39.44|37.04|38.36|35.96|39.53|37.13|38.34|35.94|0
1650957000000|2022-04-26 07:10:00|38.32|35.92|37.91|35.51|38.6|36.2|37.84|35.44|0
1650957300000|2022-04-26 07:15:00|37.74|35.34|37.38|34.98|37.91|35.51|37.33|34.93|0
1650957600000|2022-04-26 07:20:00|37.37|34.97|37.48|35.08|37.55|35.15|37.13|34.73|0
1650957900000|2022-04-26 07:25:00|37.43|35.03|36.84|34.44|37.84|35.44|36.66|34.26|0
1650958200000|2022-04-26 07:30:00|36.8|34.4|36.74|34.34|36.81|34.41|35.43|33.03|0
1650958500000|2022-04-26 07:35:00|36.77|34.37|38.37|35.97|38.75|36.35|36.67|34.27|0
1650958800000|2022-04-26 07:40:00|38.42|36.02|38.1|35.7|38.72|36.32|38.07|35.67|0
1650959100000|2022-04-26 07:45:00|38.13|35.73|38.51|36.11|38.68|36.28|37.89|35.49|0
1650959400000|2022-04-26 07:50:00|38.54|36.14|38.72|36.32|38.99|36.59|38.54|36.14|0
1650959700000|2022-04-26 07:55:00|38.78|36.38|38.35|35.95|38.97|36.57|38.2|35.8|0
1650960000000|2022-04-26 08:00:00|38.32|35.92|38.33|35.93|38.89|36.49|38.13|35.73|0
1650960300000|2022-04-26 08:05:00|38.32|35.92|38.57|36.17|38.82|36.42|38.27|35.87|0
1650960600000|2022-04-26 08:10:00|38.64|36.24|39.16|36.76|39.23|36.83|38.54|36.14|0
1650960900000|2022-04-26 08:15:00|39.18|36.78|39.48|37.08|39.69|37.29|39.18|36.78|0
1650961200000|2022-04-26 08:20:00|39.44|37.04|40.04|37.64|40.08|37.68|39.44|37.04|0
1650961500000|2022-04-26 08:25:00|40.15|37.75|39.91|37.51|40.15|37.75|39.72|37.32|0
1650961800000|2022-04-26 08:30:00|39.97|37.57|39.08|36.68|40|37.6|38.75|36.35|0
1650962100000|2022-04-26 08:35:00|39.03|36.63|38.71|36.31|39.06|36.66|38.61|36.21|0
1650962400000|2022-04-26 08:40:00|38.73|36.33|38.89|36.49|39.09|36.69|38.71|36.31|0
1650962700000|2022-04-26 08:45:00|38.87|36.47|38.8|36.4|39.06|36.66|38.78|36.38|0
1650963000000|2022-04-26 08:50:00|38.81|36.41|38.9|36.5|39.23|36.83|38.69|36.29|0
1650963300000|2022-04-26 08:55:00|38.95|36.55|39.72|37.32|39.72|37.32|38.85|36.45|0
1650963600000|2022-04-26 09:00:00|39.83|37.43|39.44|37.04|39.83|37.43|39.44|37.04|0
1650963900000|2022-04-26 09:05:00|39.46|37.06|39.72|37.32|39.97|37.57|39.21|36.81|0
1650964200000|2022-04-26 09:10:00|39.76|37.36|39.6|37.2|39.93|37.53|39.47|37.07|0
1650964500000|2022-04-26 09:15:00|39.61|37.21|39.65|37.25|39.68|37.28|39.33|36.93|0
1650964800000|2022-04-26 09:20:00|39.63|37.23|39.05|36.65|39.63|37.23|39.02|36.62|0
1650965100000|2022-04-26 09:25:00|39.09|36.69|39.1|36.7|39.26|36.86|38.88|36.48|0
1650965400000|2022-04-26 09:30:00|39.12|36.72|39.4|37|39.61|37.21|39.02|36.62|0
1650965700000|2022-04-26 09:35:00|39.36|36.96|39.43|37.03|39.72|37.32|39.33|36.93|0
1650966000000|2022-04-26 09:40:00|39.42|37.02|39.33|36.93|39.43|37.03|39.05|36.65|0
1650966300000|2022-04-26 09:45:00|39.36|36.96|38.73|36.33|39.4|37|38.7|36.3|0
1650966600000|2022-04-26 09:50:00|38.7|36.3|38.56|36.16|38.84|36.44|38.35|35.95|0
1650966900000|2022-04-26 09:55:00|38.54|36.14|38.87|36.47|38.98|36.58|38.42|36.02|0
1650967200000|2022-04-26 10:00:00|38.84|36.44|39.24|36.84|39.31|36.91|38.78|36.38|0
1650967500000|2022-04-26 10:05:00|39.27|36.87|38.87|36.47|39.27|36.87|38.87|36.47|0
1650967800000|2022-04-26 10:10:00|38.89|36.49|38.64|36.24|38.94|36.54|38.49|36.09|0
1650968100000|2022-04-26 10:15:00|38.63|36.23|38.33|35.93|38.63|36.23|38.14|35.74|0
1650968400000|2022-04-26 10:20:00|38.38|35.98|38.31|35.91|38.52|36.12|38.18|35.78|0
1650968700000|2022-04-26 10:25:00|38.33|35.93|38.21|35.81|38.38|35.98|37.97|35.57|0
1650969000000|2022-04-26 10:30:00|38.18|35.78|38.31|35.91|38.67|36.27|38.14|35.74|0
1650969300000|2022-04-26 10:35:00|38.33|35.93|38.53|36.13|38.67|36.27|38.21|35.81|0
1650969600000|2022-04-26 10:40:00|38.55|36.15|38.24|35.84|38.79|36.39|38.17|35.77|0
1650969900000|2022-04-26 10:45:00|38.28|35.88|38.41|36.01|38.55|36.15|38.28|35.88|0
1650970200000|2022-04-26 10:50:00|38.39|35.99|38.24|35.84|38.48|36.08|38.24|35.84|0
1650970500000|2022-04-26 10:55:00|38.2|35.8|37.93|35.53|38.48|36.08|37.93|35.53|0
1650970800000|2022-04-26 11:00:00|37.96|35.56|37.56|35.16|37.96|35.56|37.42|35.02|0
1650971100000|2022-04-26 11:05:00|37.52|35.12|37.54|35.14|37.55|35.15|37.28|34.88|0
1650971400000|2022-04-26 11:10:00|37.5|35.1|37.69|35.29|37.89|35.49|37.37|34.97|0
1650971700000|2022-04-26 11:15:00|37.66|35.26|37.72|35.32|37.84|35.44|37.55|35.15|0
1650972000000|2022-04-26 11:20:00|37.74|35.34|38.17|35.77|38.2|35.8|37.69|35.29|0
1650972300000|2022-04-26 11:25:00|38.2|35.8|38.2|35.8|38.27|35.87|37.99|35.59|0
1650972600000|2022-04-26 11:30:00|38.16|35.76|37.75|35.35|38.2|35.8|37.75|35.35|0
1650972900000|2022-04-26 11:35:00|37.74|35.34|37.48|35.08|37.84|35.44|37.21|34.81|0
1650973200000|2022-04-26 11:40:00|37.46|35.06|37.45|35.05|37.55|35.15|37.35|34.95|0
1650973500000|2022-04-26 11:45:00|37.48|35.08|37.96|35.56|37.96|35.56|37.41|35.01|0
1650973800000|2022-04-26 11:50:00|38.02|35.62|37.97|35.57|38.23|35.83|37.97|35.57|0
1650974100000|2022-04-26 11:55:00|37.95|35.55|38.23|35.83|38.26|35.86|37.89|35.49|0
1650974400000|2022-04-26 12:00:00|38.26|35.86|37.95|35.55|38.36|35.96|37.95|35.55|0
1650974700000|2022-04-26 12:05:00|37.92|35.52|38.05|35.65|38.16|35.76|37.88|35.48|0
1650975000000|2022-04-26 12:10:00|38.09|35.69|38.16|35.76|38.36|35.96|37.98|35.58|0
1650975300000|2022-04-26 12:15:00|38.19|35.79|37.88|35.48|38.29|35.89|37.68|35.28|0
1650975600000|2022-04-26 12:20:00|37.9|35.5|38.05|35.65|38.12|35.72|37.71|35.31|0
1650975900000|2022-04-26 12:25:00|37.95|35.55|38.08|35.68|38.36|35.96|37.81|35.41|0
1650976200000|2022-04-26 12:30:00|38.1|35.7|38.02|35.62|38.26|35.86|37.85|35.45|0
1650976500000|2022-04-26 12:35:00|38.03|35.63|37.2|34.8|38.03|35.63|36.8|34.4|0
1650976800000|2022-04-26 12:40:00|37.15|34.75|36.86|34.46|37.15|34.75|36.7|34.3|0
1650977100000|2022-04-26 12:45:00|36.83|34.43|36.93|34.53|37|34.6|36.63|34.23|0
1650977400000|2022-04-26 12:50:00|36.9|34.5|37.37|34.97|37.4|35|36.83|34.43|0
1650977700000|2022-04-26 12:55:00|37.33|34.93|38.21|35.81|38.32|35.92|37.19|34.79|0
1650978000000|2022-04-26 13:00:00|38.18|35.78|37.73|35.33|38.18|35.78|37.43|35.03|0
1650978300000|2022-04-26 13:05:00|37.7|35.3|37.7|35.3|37.8|35.4|37.58|35.18|0
1650978600000|2022-04-26 13:10:00|37.67|35.27|37.26|34.86|37.73|35.33|37.09|34.69|0
1650978900000|2022-04-26 13:15:00|37.23|34.83|37.34|34.94|37.43|35.03|37.16|34.76|0
1650979200000|2022-04-26 13:20:00|37.36|34.96|37.03|34.63|37.39|34.99|36.86|34.46|0
1650979500000|2022-04-26 13:25:00|36.99|34.59|37.26|34.86|37.43|35.03|36.86|34.46|0
1650979800000|2022-04-26 13:30:00|37.19|34.79|36.22|33.82|37.43|35.03|36.02|33.62|0
1650980100000|2022-04-26 13:35:00|36.13|33.73|36.39|33.99|36.98|34.58|36.09|33.69|0
1650980400000|2022-04-26 13:40:00|36.16|33.76|35.19|32.79|36.52|34.12|35.06|32.66|0
1650980700000|2022-04-26 13:45:00|35.12|32.72|36.03|33.63|37.15|34.75|34.83|32.43|0
1650981000000|2022-04-26 13:50:00|35.9|33.5|35.16|32.76|36.32|33.92|35.16|32.76|0
1650981300000|2022-04-26 13:55:00|35.22|32.82|35.46|33.06|35.57|33.17|35|32.6|0
1650981600000|2022-04-26 14:00:00|35.38|32.98|35.44|33.04|35.6|33.2|34.97|32.57|0
1650981900000|2022-04-26 14:05:00|35.35|32.95|36.35|33.95|36.48|34.08|35.35|32.95|0
1650982200000|2022-04-26 14:10:00|36.22|33.82|34.96|32.56|36.48|34.08|34.9|32.5|0
1650982500000|2022-04-26 14:15:00|34.87|32.47|32.84|30.44|34.87|32.47|32.53|30.13|0
1650982800000|2022-04-26 14:20:00|32.75|30.35|32.43|30.03|33.11|30.71|31.97|29.57|0
1650983100000|2022-04-26 14:25:00|32.38|29.98|32.99|30.59|32.99|30.59|32.03|29.63|0
1650983400000|2022-04-26 14:30:00|33.2|30.8|32.16|29.76|33.29|30.89|32.08|29.68|0
1650983700000|2022-04-26 14:35:00|32.08|29.68|31.93|29.53|32.83|30.43|31.46|29.06|0
1650984000000|2022-04-26 14:40:00|31.99|29.59|32.58|30.18|32.64|30.24|30.85|28.45|0
1650984300000|2022-04-26 14:45:00|32.46|30.06|33.52|31.12|33.52|31.12|32.41|30.01|0
1650984600000|2022-04-26 14:50:00|33.43|31.03|32.91|30.51|33.83|31.43|32.78|30.38|0
1650984900000|2022-04-26 14:55:00|32.94|30.54|32.85|30.45|33.24|30.84|32.67|30.27|0
1650985200000|2022-04-26 15:00:00|32.82|30.42|32.08|29.68|32.82|30.42|32.05|29.65|0
1650985500000|2022-04-26 15:05:00|32.05|29.65|32.34|29.94|32.34|29.94|31.81|29.41|0
1650985800000|2022-04-26 15:10:00|32.25|29.85|32.91|30.51|32.94|30.54|32.08|29.68|0
1650986100000|2022-04-26 15:15:00|32.88|30.48|31.84|29.44|32.91|30.51|31.84|29.44|0
1650986400000|2022-04-26 15:20:00|31.87|29.47|32.73|30.33|33.33|30.93|31.78|29.38|0
1650986700000|2022-04-26 15:25:00|32.64|30.24|32.55|30.15|33.03|30.63|32.43|30.03|0
1650987000000|2022-04-26 15:30:00|32.49|30.09|32.22|29.82|32.81|30.41|31.81|29.41|0
1650987300000|2022-04-26 15:35:00|32.16|29.76|31.78|29.38|32.28|29.88|31.14|28.74|0
1650987600000|2022-04-26 15:40:00|31.72|29.32|31.95|29.55|31.95|29.55|30.93|28.53|0
1650987900000|2022-04-26 15:45:00|31.92|29.52|32.8|30.4|33.1|30.7|31.54|29.14|0
1650988200000|2022-04-26 15:50:00|32.74|30.34|32.53|30.13|33.1|30.7|32.53|30.13|0
1650988500000|2022-04-26 15:55:00|32.51|30.11|31.65|29.25|32.51|30.11|31.62|29.22|0
1650988800000|2022-04-26 16:00:00|31.62|29.22|32.06|29.66|32.17|29.77|31.62|29.22|0
1650989100000|2022-04-26 16:05:00|32.09|29.69|32.89|30.49|32.89|30.49|31.94|29.54|0
1650989400000|2022-04-26 16:10:00|32.83|30.43|32.9|30.5|32.99|30.59|32.44|30.04|0
1650989700000|2022-04-26 16:15:00|32.94|30.54|32.32|29.92|33.52|31.12|32.32|29.92|0
1650990000000|2022-04-26 16:20:00|32.35|29.95|32.83|30.43|33.16|30.76|32.35|29.95|0
1650990300000|2022-04-26 16:25:00|32.77|30.37|33.71|31.31|33.98|31.58|32.77|30.37|0
1650990600000|2022-04-26 16:30:00|33.65|31.25|33.16|30.76|33.86|31.46|32.98|30.58|0
1650990900000|2022-04-26 16:35:00|33.17|30.77|32.43|30.03|33.38|30.98|32.35|29.95|0
1650991200000|2022-04-26 16:40:00|32.46|30.06|32.55|30.15|32.88|30.48|32.29|29.89|0
1650991500000|2022-04-26 16:45:00|32.52|30.12|32.05|29.65|32.55|30.15|31.93|29.53|0
1650991800000|2022-04-26 16:50:00|32.08|29.68|32.49|30.09|32.88|30.48|32.02|29.62|0
1650992100000|2022-04-26 16:55:00|32.4|30|33.95|31.55|34.01|31.61|32.31|29.91|0
1650992400000|2022-04-26 17:00:00|33.92|31.52|33.47|31.07|33.92|31.52|30.92|28.52|0
1650992700000|2022-04-26 17:05:00|33.53|31.13|32.13|29.73|33.72|31.32|32.08|29.68|0
1650993000000|2022-04-26 17:10:00|32.11|29.71|31.49|29.09|32.31|29.91|31.49|29.09|0
1650993300000|2022-04-26 17:15:00|31.46|29.06|31|28.6|31.75|29.35|30.97|28.57|0
1650993600000|2022-04-26 17:20:00|30.94|28.54|30.62|28.22|31.14|28.74|30.6|28.2|0
1650993900000|2022-04-26 17:25:00|30.65|28.25|30.39|27.99|30.85|28.45|29.49|27.09|0
1650994200000|2022-04-26 17:30:00|30.36|27.96|31.13|28.73|31.38|28.98|29.88|27.48|0
1650994500000|2022-04-26 17:35:00|31.01|28.61|31.38|28.98|31.5|29.1|30.7|28.3|0
1650994800000|2022-04-26 17:40:00|31.27|28.87|32.26|29.86|32.62|30.22|31.24|28.84|0
1650995100000|2022-04-26 17:45:00|32.38|29.98|31.93|29.53|32.47|30.07|31.53|29.13|0
1650995400000|2022-04-26 17:50:00|31.99|29.59|31.09|28.69|31.99|29.59|31.09|28.69|0
1650995700000|2022-04-26 17:55:00|31.15|28.75|31.26|28.86|31.64|29.24|31.04|28.64|0
1650996000000|2022-04-26 18:00:00|31.29|28.89|30.66|28.26|31.29|28.89|30.24|27.84|0
1650996300000|2022-04-26 18:05:00|30.63|28.23|30.58|28.18|31.03|28.63|30.44|28.04|0
1650996600000|2022-04-26 18:10:00|30.52|28.12|31.35|28.95|31.35|28.95|30.52|28.12|0
1650996900000|2022-04-26 18:15:00|31.29|28.89|31.23|28.83|31.93|29.53|30.75|28.35|0
1650997200000|2022-04-26 18:20:00|31.32|28.92|32.08|29.68|32.44|30.04|31.12|28.72|0
1650997500000|2022-04-26 18:25:00|32.14|29.74|32.08|29.68|32.29|29.89|31.46|29.06|0
1650997800000|2022-04-26 18:30:00|31.96|29.56|31.77|29.37|32.11|29.71|31.26|28.86|0
1650998100000|2022-04-26 18:35:00|31.84|29.44|32.08|29.68|32.46|30.06|31.77|29.37|0
1650998400000|2022-04-26 18:40:00|32.05|29.65|30.7|28.3|32.05|29.65|30.68|28.28|0
1650998700000|2022-04-26 18:45:00|30.68|28.28|30.83|28.43|31.14|28.74|30.49|28.09|0
1650999000000|2022-04-26 18:50:00|30.81|28.41|31.63|29.23|31.78|29.38|30.77|28.37|0
1650999300000|2022-04-26 18:55:00|31.78|29.38|32.28|29.88|32.43|30.03|31.56|29.16|0
1650999600000|2022-04-26 19:00:00|32.22|29.82|30.82|28.42|33.79|31.39|30.76|28.36|0
1650999900000|2022-04-26 19:05:00|30.73|28.33|30.02|27.62|30.82|28.42|29.85|27.45|0
1651000200000|2022-04-26 19:10:00|29.99|27.59|29.08|26.68|30.39|27.99|28.97|26.57|0
1651000500000|2022-04-26 19:15:00|29.11|26.71|28.68|26.28|29.11|26.71|26.52|24.12|0
1651000800000|2022-04-26 19:20:00|28.74|26.34|29.39|26.99|29.56|27.16|28.66|26.26|0
1651001100000|2022-04-26 19:25:00|29.53|27.13|28.9|26.5|29.53|27.13|28.74|26.34|0
1651001400000|2022-04-26 19:30:00|28.87|26.47|28.41|26.01|29.17|26.77|28.2|25.8|0
1651001700000|2022-04-26 19:35:00|28.44|26.04|29.06|26.66|29.06|26.66|28.04|25.64|0
1651002000000|2022-04-26 19:40:00|29.11|26.71|29.03|26.63|29.39|26.99|28.33|25.93|0
1651002300000|2022-04-26 19:45:00|29.09|26.69|28.36|25.96|29.42|27.02|28.12|25.72|0
1651002600000|2022-04-26 19:50:00|28.14|25.74|28.04|25.64|29.25|26.85|28.01|25.61|0
1651002900000|2022-04-26 19:55:00|28.01|25.61|28.11|25.71|28.58|26.18|27.23|24.83|0
1651003200000|2022-04-26 20:00:00|28.05|25.65|27.81|25.41|29.02|26.62|27.19|24.79|0
1651003500000|2022-04-26 20:05:00|27.83|25.43|25.88|23.48|27.96|25.56|25.62|23.22|0
1651003800000|2022-04-26 20:10:00|25.83|23.43|24.89|22.52|27.87|25.47|24.84|22.48|0
1651004100000|2022-04-26 20:15:00|24.98|22.6|25.32|22.91|25.43|23.01|24.92|22.54|0
1651004400000|2022-04-26 20:20:00|25.3|22.89|26.14|23.65|26.28|23.78|24.89|22.52|0
1651004700000|2022-04-26 20:25:00|26.17|23.68|26.19|23.7|26.19|23.7|25.8|23.35|0
1651005000000|2022-04-26 20:30:00|26.17|23.68|26.06|23.58|26.19|23.7|25.86|23.39|0
1651005300000|2022-04-26 20:35:00|26.09|23.6|25.88|23.42|26.17|23.67|25.73|23.28|0
1651005600000|2022-04-26 20:40:00|25.85|23.39|25.11|22.72|25.85|23.39|24.99|22.61|0
1651005900000|2022-04-26 20:45:00|25.13|22.73|25.16|22.77|25.54|23.11|25.04|22.65|0
1651006200000|2022-04-26 20:50:00|25.14|22.74|25.12|22.73|25.16|22.77|24.86|22.49|0
1651006500000|2022-04-26 20:55:00|25.11|22.72|25.25|22.84|25.31|22.9|25.1|22.71|0
1651006800000|2022-04-26 21:00:00|25.19|22.79|25.29|22.88|25.3|22.89|25.19|22.79|0
1651007100000|2022-04-26 21:05:00|25.3|22.89|25.43|23.01|25.43|23.01|25.3|22.89|0
1651007400000|2022-04-26 21:10:00|25.44|23.02|25.55|23.11|25.56|23.12|25.37|22.95|0
1651007700000|2022-04-26 21:15:00|25.57|23.12|25.57|23.14|25.6|23.16|25.45|23.03|0
1651008000000|2022-04-26 21:20:00|25.56|23.13|25.56|23.13|25.67|23.23|25.54|23.1|0
1651008300000|2022-04-26 21:25:00|25.54|23.11|25.83|23.37|25.86|23.4|25.54|23.11|0
1651008600000|2022-04-26 21:30:00|25.84|23.38|26.01|23.53|26.18|23.68|25.84|23.37|0
1651008900000|2022-04-26 21:35:00|26.03|23.55|25.94|23.47|26.05|23.57|25.88|23.41|0
1651009200000|2022-04-26 21:40:00|25.95|23.48|25.95|23.48|26.03|23.55|25.91|23.45|0
1651009500000|2022-04-26 21:45:00|25.97|23.5|25.94|23.47|26.06|23.58|25.94|23.47|0
1651009800000|2022-04-26 21:50:00|25.89|23.43|26.09|23.6|26.09|23.61|25.85|23.39|0
1651010100000|2022-04-26 21:55:00|26.08|23.57|26.16|23.67|26.16|23.67|26.04|23.56|0
1651010400000|2022-04-26 22:00:00|26.61|24.08|26.72|24.17|26.8|24.24|26.1|23.62|0
1651010700000|2022-04-26 22:05:00|26.73|24.19|27.67|25.04|27.94|25.28|26.73|24.19|0
1651011000000|2022-04-26 22:10:00|27.7|25.06|27.78|25.13|28.07|25.39|27.62|24.99|0
1651011300000|2022-04-26 22:15:00|27.79|25.15|27.49|24.87|27.97|25.31|27.18|24.59|0
1651011600000|2022-04-26 22:20:00|27.48|24.86|28.22|25.53|28.22|25.53|27.48|24.86|0
1651011900000|2022-04-26 22:25:00|28.26|25.57|28.92|26.16|29|26.24|28.11|25.43|0
1651012200000|2022-04-26 22:30:00|28.93|26.17|28.61|25.88|29.14|26.37|28.58|25.86|0
1651012500000|2022-04-26 22:35:00|28.63|25.91|28.19|25.5|28.75|26.01|28.16|25.48|0
1651012800000|2022-04-26 22:40:00|28.2|25.52|27.72|25.08|28.3|25.6|27.69|25.06|0
1651013100000|2022-04-26 22:45:00|27.75|25.1|27.8|25.15|27.94|25.28|27.61|24.98|0
1651013400000|2022-04-26 22:50:00|27.77|25.13|28.19|25.5|28.3|25.6|27.75|25.1|0
1651013700000|2022-04-26 22:55:00|28.21|25.53|27.87|25.21|28.25|25.56|27.8|25.15|0
1651014000000|2022-04-26 23:00:00|27.88|25.23|28.07|25.4|28.13|25.45|27.87|25.21|0
1651014300000|2022-04-26 23:05:00|28.02|25.35|28.31|25.61|28.38|25.67|28.02|25.35|0
1651014600000|2022-04-26 23:10:00|28.32|25.62|28.29|25.6|28.46|25.75|28.1|25.42|0
1651014900000|2022-04-26 23:15:00|28.27|25.57|28.29|25.6|28.38|25.67|28.2|25.51|0
1651015200000|2022-04-26 23:20:00|28.31|25.61|28.35|25.65|28.4|25.7|28.29|25.6|0
1651015500000|2022-04-26 23:25:00|28.36|25.66|28.19|25.51|28.5|25.78|28.15|25.47|0
1651015800000|2022-04-26 23:30:00|28.18|25.5|28.53|25.81|28.65|25.92|28.17|25.48|0
1651016100000|2022-04-26 23:35:00|28.54|25.82|28.62|25.9|28.65|25.92|28.32|25.62|0
1651016400000|2022-04-26 23:40:00|28.55|25.83|28.62|25.9|28.82|26.07|28.54|25.82|0
1651016700000|2022-04-26 23:45:00|28.64|25.91|28.79|26.05|28.83|26.09|28.59|25.87|0
1651017000000|2022-04-26 23:50:00|28.82|26.07|28.76|26.02|29.04|26.28|28.76|26.02|0
1651017300000|2022-04-26 23:55:00|28.79|26.05|28.7|25.97|29.01|26.25|28.62|25.89|0
1651017600000|2022-04-27 00:00:00|28.73|26|28.87|26.12|29.07|26.3|28.68|25.94|0
1651017900000|2022-04-27 00:05:00|28.89|26.13|28.49|25.78|29|26.24|28.38|25.68|0
1651018200000|2022-04-27 00:10:00|28.46|25.75|28.43|25.73|28.52|25.8|28.27|25.58|0
1651018500000|2022-04-27 00:15:00|28.48|25.76|27.78|25.13|28.57|25.85|27.74|25.09|0
1651018800000|2022-04-27 00:20:00|27.79|25.14|27.93|25.27|28.2|25.52|27.71|25.07|0
1651019100000|2022-04-27 00:25:00|27.96|25.29|27.79|25.14|28.04|25.37|27.71|25.07|0
1651019400000|2022-04-27 00:30:00|27.77|25.13|27.33|24.73|29.74|26.94|27.31|24.71|0
1651019700000|2022-04-27 00:35:00|27.35|24.74|27.14|24.56|27.47|24.85|27.14|24.56|0
1651020000000|2022-04-27 00:40:00|27.17|24.58|27.03|24.46|27.2|24.61|26.69|24.14|0
1651020300000|2022-04-27 00:45:00|27.06|24.48|27.01|24.43|27.09|24.51|26.85|24.29|0
1651020600000|2022-04-27 00:50:00|27.02|24.45|27.22|24.63|27.22|24.63|27.01|24.43|0
1651020900000|2022-04-27 00:55:00|27.23|24.64|26.71|24.17|27.36|24.75|26.52|24|0
1651021200000|2022-04-27 01:00:00|26.67|24.13|26.76|24.21|26.92|24.36|26.67|24.13|0
1651021500000|2022-04-27 01:05:00|26.74|24.19|27.25|24.65|27.31|24.71|26.7|24.15|0
1651021800000|2022-04-27 01:10:00|27.23|24.64|27.18|24.59|27.25|24.65|27.08|24.5|0
1651022100000|2022-04-27 01:15:00|27.14|24.55|27.48|24.86|27.6|24.97|27.14|24.55|0
1651022400000|2022-04-27 01:20:00|27.54|24.92|27.98|25.32|28.01|25.34|27.52|24.9|0
1651022700000|2022-04-27 01:25:00|27.97|25.31|28.18|25.49|28.23|25.54|27.93|25.27|0
1651023000000|2022-04-27 01:30:00|28.15|25.47|28.51|25.8|28.51|25.8|27.95|25.29|0
1651023300000|2022-04-27 01:35:00|28.48|25.77|29.11|26.33|29.11|26.33|28.26|25.57|0
1651023600000|2022-04-27 01:40:00|29.16|26.39|28.74|26|29.19|26.41|28.74|26|0
1651023900000|2022-04-27 01:45:00|28.76|26.02|28.62|25.9|28.96|26.2|28.62|25.9|0
1651024200000|2022-04-27 01:50:00|28.59|25.87|28.4|25.69|28.65|25.92|28.37|25.67|0
1651024500000|2022-04-27 01:55:00|28.37|25.67|28.48|25.77|28.54|25.82|28.37|25.67|0
1651024800000|2022-04-27 02:00:00|28.51|25.79|28.4|25.69|28.51|25.79|28.26|25.56|0
1651025100000|2022-04-27 02:05:00|28.42|25.72|27.66|25.02|28.51|25.79|27.45|24.84|0
1651025400000|2022-04-27 02:10:00|27.65|25.01|28.28|25.59|28.31|25.61|27.65|25.01|0
1651025700000|2022-04-27 02:15:00|28.23|25.54|28.25|25.56|28.32|25.63|28.03|25.36|0
1651026000000|2022-04-27 02:20:00|28.27|25.57|28.17|25.49|28.42|25.71|28|25.34|0
1651026300000|2022-04-27 02:25:00|28.14|25.46|28.42|25.71|28.42|25.71|28.03|25.36|0
1651026600000|2022-04-27 02:30:00|28.45|25.74|28.36|25.66|28.53|25.81|28.22|25.54|0
1651026900000|2022-04-27 02:35:00|28.33|25.64|28.4|25.7|28.42|25.71|28.11|25.43|0
1651027200000|2022-04-27 02:40:00|28.45|25.74|29.01|26.25|29.04|26.27|28.45|25.74|0
1651027500000|2022-04-27 02:45:00|28.98|26.22|28.9|26.14|28.98|26.22|28.61|25.89|0
1651027800000|2022-04-27 02:50:00|28.92|26.17|29.37|26.57|29.55|26.75|28.73|25.99|0
1651028100000|2022-04-27 02:55:00|29.38|26.58|29.41|26.61|29.49|26.69|29.15|26.37|0
1651028400000|2022-04-27 03:00:00|29.42|26.62|29.36|26.57|29.49|26.69|29.18|26.4|0
1651028700000|2022-04-27 03:05:00|29.38|26.58|29.21|26.42|29.41|26.61|29.15|26.37|0
1651029000000|2022-04-27 03:10:00|29.18|26.4|29.38|26.58|29.49|26.69|29.15|26.37|0
1651029300000|2022-04-27 03:15:00|29.35|26.55|29|26.24|29.38|26.58|28.95|26.19|0
1651029600000|2022-04-27 03:20:00|29.02|26.25|29.09|26.32|29.13|26.36|29|26.24|0
1651029900000|2022-04-27 03:25:00|29.12|26.34|29.29|26.5|29.43|26.63|29.07|26.31|0
1651030200000|2022-04-27 03:30:00|29.3|26.51|29.33|26.54|29.35|26.55|29.04|26.28|0
1651030500000|2022-04-27 03:35:00|29.32|26.52|29.37|26.58|29.37|26.58|29.24|26.46|0
1651030800000|2022-04-27 03:40:00|29.36|26.56|29.31|26.52|29.51|26.71|29.2|26.42|0
1651031100000|2022-04-27 03:45:00|29.3|26.51|29.73|26.93|29.87|27.07|29.29|26.5|0
1651031400000|2022-04-27 03:50:00|29.7|26.9|29.45|26.65|29.7|26.9|29.45|26.65|0
1651031700000|2022-04-27 03:55:00|29.47|26.67|29.54|26.74|29.67|26.87|29.47|26.67|0
1651032000000|2022-04-27 04:00:00|29.51|26.71|28.94|26.18|29.51|26.71|28.74|26|0
1651032300000|2022-04-27 04:05:00|28.92|26.17|28.96|26.21|29.06|26.3|28.89|26.14|0
1651032600000|2022-04-27 04:10:00|28.99|26.23|28.94|26.18|28.99|26.23|28.85|26.1|0
1651032900000|2022-04-27 04:15:00|28.92|26.17|28.88|26.13|28.96|26.21|28.85|26.1|0
1651033200000|2022-04-27 04:20:00|28.85|26.1|28.62|25.9|28.91|26.15|28.62|25.9|0
1651033500000|2022-04-27 04:25:00|28.65|25.92|28.68|25.95|29.02|26.26|28.62|25.89|0
1651033800000|2022-04-27 04:30:00|28.71|25.97|28.7|25.97|28.79|26.05|28.65|25.92|0
1651034100000|2022-04-27 04:35:00|28.69|25.96|28.59|25.87|28.73|26|28.53|25.82|0
1651034400000|2022-04-27 04:40:00|28.62|25.89|28.62|25.89|28.62|25.89|28.45|25.74|0
1651034700000|2022-04-27 04:45:00|28.6|25.88|28.9|26.15|28.9|26.15|28.56|25.84|0
1651035000000|2022-04-27 04:50:00|28.93|26.17|28.76|26.02|28.93|26.17|28.73|25.99|0
1651035300000|2022-04-27 04:55:00|28.79|26.05|28.87|26.12|28.93|26.17|28.77|26.03|0
1651035600000|2022-04-27 05:00:00|28.88|26.13|28.59|25.86|28.99|26.22|28.53|25.81|0
1651035900000|2022-04-27 05:05:00|28.6|25.88|28.84|26.09|28.93|26.17|28.6|25.88|0
1651036200000|2022-04-27 05:10:00|28.85|26.11|29.15|26.38|29.21|26.43|28.78|26.04|0
1651036500000|2022-04-27 05:15:00|29.13|26.35|28.87|26.12|29.15|26.38|28.84|26.09|0
1651036800000|2022-04-27 05:20:00|28.84|26.09|28.56|25.84|28.84|26.09|28.47|25.76|0
1651037100000|2022-04-27 05:25:00|28.5|25.78|28.92|26.17|28.92|26.17|28.5|25.78|0
1651037400000|2022-04-27 05:30:00|28.95|26.19|28.67|25.94|29.34|26.54|28.61|25.89|0
1651037700000|2022-04-27 05:35:00|28.64|25.91|29.01|26.24|29.15|26.37|28.64|25.91|0
1651038000000|2022-04-27 05:40:00|29.04|26.27|28.89|26.14|29.06|26.3|28.84|26.09|0
1651038300000|2022-04-27 05:45:00|28.84|26.09|28.69|25.96|28.88|26.13|28.52|25.81|0
1651038600000|2022-04-27 05:50:00|28.66|25.93|28.73|26|28.75|26.01|28.49|25.78|0
1651038900000|2022-04-27 05:55:00|28.69|25.96|28.65|25.92|28.86|26.11|28.44|25.73|0
1651039200000|2022-04-27 06:00:00|28.69|25.96|28.18|25.5|28.86|26.11|28.18|25.5|0
1651039500000|2022-04-27 06:05:00|28.23|25.54|28.76|26.02|28.89|26.14|28.13|25.45|0
1651039800000|2022-04-27 06:10:00|28.75|26.01|29.23|26.45|29.26|26.47|28.69|25.96|0
1651040100000|2022-04-27 06:15:00|29.25|26.46|29.4|26.6|29.49|26.69|29.2|26.42|0
1651040400000|2022-04-27 06:20:00|29.42|26.62|29.33|26.54|29.46|26.66|29.3|26.51|0
1651040700000|2022-04-27 06:25:00|29.32|26.52|29.26|26.47|29.4|26.6|29.26|26.47|0
1651041000000|2022-04-27 06:30:00|29.29|26.5|29.21|26.43|29.46|26.66|29.14|26.37|0
1651041300000|2022-04-27 06:35:00|29.2|26.42|28.94|26.18|29.46|26.66|28.94|26.18|0
1651041600000|2022-04-27 06:40:00|28.91|26.16|27.03|24.46|28.93|26.17|25|22.62|0
1651041900000|2022-04-27 06:45:00|27|24.43|27.17|24.58|27.25|24.65|26.92|24.36|0
1651042200000|2022-04-27 06:50:00|27.18|24.59|27.26|24.67|27.3|24.7|26.97|24.41|0
1651042500000|2022-04-27 06:55:00|27.23|24.64|27.36|24.75|27.41|24.8|27.07|24.49|0
1651042800000|2022-04-27 07:00:00|27.28|24.68|27.11|24.53|27.75|25.1|26.95|24.38|0
1651043100000|2022-04-27 07:05:00|27.16|24.58|27.37|24.97|27.54|25.14|26.68|24.28|0
1651043400000|2022-04-27 07:10:00|27.31|24.91|26.71|24.31|27.41|25.01|26.68|24.28|0
1651043700000|2022-04-27 07:15:00|26.65|24.25|26.47|24.07|26.83|24.43|26.29|23.89|0
1651044000000|2022-04-27 07:20:00|26.42|24.02|25.79|23.39|26.54|24.14|25.47|23.07|0
1651044300000|2022-04-27 07:25:00|25.71|23.31|24.93|22.56|25.8|23.4|24.83|22.46|0
1651044600000|2022-04-27 07:30:00|24.8|22.44|26.26|23.86|26.4|24|24.7|22.35|0
1651044900000|2022-04-27 07:35:00|26.29|23.89|27.26|24.86|27.29|24.89|26.24|23.84|0
1651045200000|2022-04-27 07:40:00|27.28|24.88|27.4|25|27.63|25.23|27.17|24.77|0
1651045500000|2022-04-27 07:45:00|27.48|25.08|27.76|25.36|28.09|25.69|26.35|23.95|0
1651045800000|2022-04-27 07:50:00|27.77|25.37|28.4|26|28.5|26.1|27.71|25.31|0
1651046100000|2022-04-27 07:55:00|28.46|26.06|29|26.6|29.26|26.86|28.3|25.9|0
1651046400000|2022-04-27 08:00:00|29.04|26.64|28.65|26.25|29.2|26.8|28.45|26.05|0
1651046700000|2022-04-27 08:05:00|28.61|26.21|28.6|26.2|28.82|26.42|28.41|26.01|0
1651047000000|2022-04-27 08:10:00|28.63|26.23|29.54|27.14|29.59|27.19|28.62|26.22|0
1651047300000|2022-04-27 08:15:00|29.53|27.13|29.81|27.41|29.98|27.58|29.42|27.02|0
1651047600000|2022-04-27 08:20:00|29.84|27.44|29.61|27.21|30.05|27.65|29.44|27.04|0
1651047900000|2022-04-27 08:25:00|29.6|27.2|29.13|26.73|30.01|27.61|29.13|26.73|0
1651048200000|2022-04-27 08:30:00|29.19|26.79|28.7|26.3|29.37|26.97|28.69|26.29|0
1651048500000|2022-04-27 08:35:00|28.64|26.24|28.59|26.19|28.99|26.59|28.47|26.07|0
1651048800000|2022-04-27 08:40:00|28.64|26.24|28.55|26.15|28.84|26.44|28.53|26.13|0
1651049100000|2022-04-27 08:45:00|28.54|26.14|27.93|25.53|28.54|26.14|27.8|25.4|0
1651049400000|2022-04-27 08:50:00|27.64|25.24|28.39|25.99|28.58|26.18|27.61|25.21|0
1651049700000|2022-04-27 08:55:00|28.42|26.02|28.68|26.28|29.08|26.68|28.39|25.99|0
1651050000000|2022-04-27 09:00:00|28.64|26.24|28.88|26.48|29.1|26.7|28.53|26.13|0
1651050300000|2022-04-27 09:05:00|28.83|26.43|28.54|26.14|29.19|26.79|28.54|26.14|0
1651050600000|2022-04-27 09:10:00|28.45|26.05|28.96|26.56|29.16|26.76|28.45|26.05|0
1651050900000|2022-04-27 09:15:00|28.91|26.51|28.83|26.43|28.94|26.54|28.42|26.02|0
1651051200000|2022-04-27 09:20:00|28.84|26.44|28.91|26.51|29.1|26.7|28.72|26.32|0
1651051500000|2022-04-27 09:25:00|29.02|26.62|29.07|26.67|29.32|26.92|28.91|26.51|0
1651051800000|2022-04-27 09:30:00|29.09|26.69|28.1|25.7|29.28|26.88|28.09|25.69|0
1651052100000|2022-04-27 09:35:00|28.14|25.74|28.65|26.25|28.68|26.28|28.11|25.71|0
1651052400000|2022-04-27 09:40:00|28.68|26.28|28.54|26.14|28.76|26.36|28.49|26.09|0
1651052700000|2022-04-27 09:45:00|28.56|26.16|28.3|25.9|28.63|26.23|28.14|25.74|0
1651053000000|2022-04-27 09:50:00|28.31|25.91|28.68|26.28|28.84|26.44|28.31|25.91|0
1651053300000|2022-04-27 09:55:00|28.71|26.31|29.04|26.64|29.12|26.72|28.71|26.31|0
1651053600000|2022-04-27 10:00:00|29.06|26.66|29.26|26.86|29.37|26.97|28.98|26.58|0
1651053900000|2022-04-27 10:05:00|29.2|26.8|29.2|26.8|29.34|26.94|29.06|26.66|0
1651054200000|2022-04-27 10:10:00|29.19|26.79|29.48|27.08|29.55|27.15|29.17|26.77|0
1651054500000|2022-04-27 10:15:00|29.49|27.09|29.14|26.74|29.53|27.13|29.14|26.74|0
1651054800000|2022-04-27 10:20:00|29.17|26.77|29.25|26.85|29.29|26.89|29.14|26.74|0
1651055100000|2022-04-27 10:25:00|29.24|26.84|29.17|26.77|29.24|26.84|29.14|26.74|0
1651055400000|2022-04-27 10:30:00|29.14|26.74|29.11|26.71|29.2|26.8|29.03|26.63|0
1651055700000|2022-04-27 10:35:00|29.08|26.68|28.86|26.46|29.17|26.77|28.73|26.33|0
1651056000000|2022-04-27 10:40:00|28.85|26.45|28.7|26.3|29.06|26.66|28.59|26.19|0
1651056300000|2022-04-27 10:45:00|28.44|26.04|28.6|26.2|29.03|26.63|27.89|25.49|0
1651056600000|2022-04-27 10:50:00|28.66|26.26|29.57|27.17|29.61|27.21|28.59|26.19|0
1651056900000|2022-04-27 10:55:00|29.6|27.2|29.32|26.92|29.67|27.27|29.24|26.84|0
1651057200000|2022-04-27 11:00:00|29.33|26.93|28.41|26.01|29.33|26.93|28.33|25.93|0
1651057500000|2022-04-27 11:05:00|28.44|26.04|27.74|25.34|28.44|26.04|27.71|25.31|0
1651057800000|2022-04-27 11:10:00|27.71|25.31|28.01|25.61|28.01|25.61|27.67|25.27|0
1651058100000|2022-04-27 11:15:00|27.98|25.58|27.55|25.15|28.03|25.63|27.55|25.15|0
1651058400000|2022-04-27 11:20:00|27.58|25.18|26.9|24.5|27.71|25.31|26.82|24.42|0
1651058700000|2022-04-27 11:25:00|26.95|24.55|26.33|23.93|26.99|24.59|26.33|23.93|0
1651059000000|2022-04-27 11:30:00|26.25|23.85|26.67|24.27|26.85|24.45|24.99|22.61|0
1651059300000|2022-04-27 11:35:00|26.75|24.35|27.38|24.98|27.48|25.08|26.69|24.29|0
1651059600000|2022-04-27 11:40:00|27.42|25.02|27.67|25.27|27.78|25.38|27.32|24.92|0
1651059900000|2022-04-27 11:45:00|27.64|25.24|27.98|25.58|28.14|25.74|27.64|25.24|0
1651060200000|2022-04-27 11:50:00|27.97|25.57|27.56|25.16|28.01|25.61|27.53|25.13|0
1651060500000|2022-04-27 11:55:00|27.57|25.17|27.48|25.08|27.85|25.45|27.11|24.71|0
1651060800000|2022-04-27 12:00:00|27.45|25.05|28.14|25.74|28.19|25.79|27.3|24.9|0
1651061100000|2022-04-27 12:05:00|28.09|25.69|28.38|25.98|28.4|26|27.52|25.12|0
1651061400000|2022-04-27 12:10:00|28.43|26.03|28.68|26.28|28.78|26.38|28.24|25.84|0
1651061700000|2022-04-27 12:15:00|28.7|26.3|28.08|25.68|28.7|26.3|28.06|25.66|0
1651062000000|2022-04-27 12:20:00|28.06|25.66|27.68|25.28|28.22|25.82|27.54|25.14|0
1651062300000|2022-04-27 12:25:00|27.55|25.15|27.73|25.33|27.83|25.43|27.21|24.81|0
1651062600000|2022-04-27 12:30:00|27.69|25.29|27.16|24.76|28.03|25.63|27.08|24.68|0
1651062900000|2022-04-27 12:35:00|27.26|24.86|27.76|25.36|27.81|25.41|27.08|24.68|0
1651063200000|2022-04-27 12:40:00|27.79|25.39|27.65|25.25|27.84|25.44|27.36|24.96|0
1651063500000|2022-04-27 12:45:00|27.63|25.23|27.34|24.94|27.77|25.37|27.26|24.86|0
1651063800000|2022-04-27 12:50:00|27.32|24.92|27.41|25.01|27.55|25.15|27.21|24.81|0
1651064100000|2022-04-27 12:55:00|27.44|25.04|27.54|25.14|27.76|25.36|27.39|24.99|0
1651064400000|2022-04-27 13:00:00|27.52|25.12|27.39|24.99|27.89|25.49|27.39|24.99|0
1651064700000|2022-04-27 13:05:00|27.43|25.03|27.06|24.66|27.43|25.03|26.49|24.09|0
1651065000000|2022-04-27 13:10:00|27.03|24.63|26.93|24.53|27.14|24.74|26.9|24.5|0
1651065300000|2022-04-27 13:15:00|26.88|24.48|27.19|24.79|27.37|24.97|26.88|24.48|0
1651065600000|2022-04-27 13:20:00|27.24|24.84|27.06|24.66|27.45|25.05|27.06|24.66|0
1651065900000|2022-04-27 13:25:00|27.08|24.68|27.39|24.99|27.74|25.34|27.08|24.68|0
1651066200000|2022-04-27 13:30:00|27.3|24.9|28.08|25.68|28.56|26.16|27.26|24.86|0
1651066500000|2022-04-27 13:35:00|28.29|25.89|28.37|25.97|28.83|26.43|27.95|25.55|0
1651066800000|2022-04-27 13:40:00|28.72|26.32|29.06|26.66|31.44|29.04|28.48|26.08|0
1651067100000|2022-04-27 13:45:00|29.25|26.85|29.75|27.35|30.23|27.83|28.75|26.35|0
1651067400000|2022-04-27 13:50:00|30.03|27.63|29.05|26.65|30.52|28.12|28.94|26.54|0
1651067700000|2022-04-27 13:55:00|29.13|26.73|29.86|27.46|29.97|27.57|28.88|26.48|0
1651068000000|2022-04-27 14:00:00|29.8|27.4|28.39|25.99|30.83|28.43|28.15|25.75|0
1651068300000|2022-04-27 14:05:00|28.47|26.07|27.99|25.59|28.66|26.26|27.67|25.27|0
1651068600000|2022-04-27 14:10:00|27.96|25.56|26.32|23.92|28.01|25.61|26.27|23.87|0
1651068900000|2022-04-27 14:15:00|26.17|23.77|25.71|23.31|26.29|23.89|25.17|22.77|0
1651069200000|2022-04-27 14:20:00|25.66|23.26|26.59|24.19|27.23|24.83|25.57|23.17|0
1651069500000|2022-04-27 14:25:00|26.84|24.44|25.78|23.38|27.44|25.04|25.78|23.38|0
1651069800000|2022-04-27 14:30:00|25.56|23.16|27.35|24.95|27.46|25.06|24.7|22.35|0
1651070100000|2022-04-27 14:35:00|27.41|25.01|27.23|24.83|29.27|26.87|27.2|24.8|0
1651070400000|2022-04-27 14:40:00|27.28|24.88|27.73|25.33|27.94|25.54|27.1|24.7|0
1651070700000|2022-04-27 14:45:00|27.75|25.35|28.96|26.56|28.96|26.56|27.49|25.09|0
1651071000000|2022-04-27 14:50:00|29.02|26.62|27.86|25.46|29.1|26.7|27.86|25.46|0
1651071300000|2022-04-27 14:55:00|27.91|25.51|27.7|25.3|28.55|26.15|27.67|25.27|0
1651071600000|2022-04-27 15:00:00|27.83|25.43|28.37|25.97|29.68|27.28|27.67|25.27|0
1651071900000|2022-04-27 15:05:00|28.42|26.02|27.91|25.51|28.58|26.18|27.71|25.31|0
1651072200000|2022-04-27 15:10:00|27.94|25.54|27.96|25.56|28.84|26.44|27.36|24.96|0
1651072500000|2022-04-27 15:15:00|28.04|25.64|29.13|26.73|29.32|26.92|28.04|25.64|0
1651072800000|2022-04-27 15:20:00|29.11|26.71|28.58|26.18|29.13|26.73|28.07|25.67|0
1651073100000|2022-04-27 15:25:00|28.41|26.01|29.01|26.61|29.18|26.78|28.17|25.77|0
1651073400000|2022-04-27 15:30:00|29.29|26.89|29.46|27.06|30.31|27.91|28.47|26.07|0
1651073700000|2022-04-27 15:35:00|29.49|27.09|29.21|26.81|29.54|27.14|29.03|26.63|0
1651074000000|2022-04-27 15:40:00|29.08|26.68|29.12|26.72|29.71|27.31|28.74|26.34|0
1651074300000|2022-04-27 15:45:00|28.87|26.47|28.82|26.42|29.1|26.7|28.52|26.12|0
1651074600000|2022-04-27 15:50:00|28.85|26.45|27.71|25.31|28.97|26.57|27.58|25.18|0
1651074900000|2022-04-27 15:55:00|27.68|25.28|28.27|25.87|28.33|25.93|27.55|25.15|0
1651075200000|2022-04-27 16:00:00|28.3|25.9|28.14|25.74|28.52|26.12|27.34|24.94|0
1651075500000|2022-04-27 16:05:00|28.12|25.72|29.09|26.69|29.26|26.86|28.11|25.71|0
1651075800000|2022-04-27 16:10:00|29.15|26.75|28.76|26.36|29.15|26.75|28.62|26.22|0
1651076100000|2022-04-27 16:15:00|28.71|26.31|28.62|26.22|29.2|26.8|28.32|25.92|0
1651076400000|2022-04-27 16:20:00|28.79|26.39|30.47|28.07|30.76|28.36|28.43|26.03|0
1651076700000|2022-04-27 16:25:00|30.44|28.04|30.36|27.96|31.05|28.65|30.22|27.82|0
1651077000000|2022-04-27 16:30:00|30.39|27.99|30.21|27.81|30.76|28.36|29.99|27.59|0
1651077300000|2022-04-27 16:35:00|30.26|27.86|30.16|27.76|30.3|27.9|29.55|27.15|0
1651077600000|2022-04-27 16:40:00|30.21|27.81|30.79|28.39|31.26|28.86|29.93|27.53|0
1651077900000|2022-04-27 16:45:00|30.73|28.33|29.32|26.92|31.85|29.45|29.27|26.87|0
1651078200000|2022-04-27 16:50:00|29.38|26.98|29.35|26.95|29.53|27.13|29.01|26.61|0
1651078500000|2022-04-27 16:55:00|29.38|26.98|29.4|27|29.59|27.19|29.15|26.75|0
1651078800000|2022-04-27 17:00:00|29.49|27.09|29.61|27.21|29.66|27.26|27.38|24.98|0
1651079100000|2022-04-27 17:05:00|29.53|27.13|28.1|25.7|29.8|27.4|28.08|25.68|0
1651079400000|2022-04-27 17:10:00|28.16|25.76|28.08|25.68|28.43|26.03|27.51|25.11|0
1651079700000|2022-04-27 17:15:00|28.05|25.65|27.7|25.3|28.08|25.68|27.43|25.03|0
1651080000000|2022-04-27 17:20:00|27.72|25.32|27.83|25.43|28.51|26.11|27.64|25.24|0
1651080300000|2022-04-27 17:25:00|27.86|25.46|28.9|26.5|28.95|26.55|26.95|24.55|0
1651080600000|2022-04-27 17:30:00|28.95|26.55|28.76|26.36|29.34|26.94|28.43|26.03|0
1651080900000|2022-04-27 17:35:00|28.87|26.47|28.13|25.73|29.34|26.94|27.94|25.54|0
1651081200000|2022-04-27 17:40:00|28.21|25.81|28.15|25.75|28.37|25.97|27.73|25.33|0
1651081500000|2022-04-27 17:45:00|28.19|25.79|28.92|26.52|29.06|26.66|27.94|25.54|0
1651081800000|2022-04-27 17:50:00|28.95|26.55|29.35|26.95|29.59|27.19|28.87|26.47|0
1651082100000|2022-04-27 17:55:00|29.4|27|29.34|26.94|29.4|27|28.86|26.46|0
1651082400000|2022-04-27 18:00:00|29.28|26.88|28.67|26.27|29.37|26.97|28.48|26.08|0
1651082700000|2022-04-27 18:05:00|28.53|26.13|28.27|25.87|28.84|26.44|28.08|25.68|0
1651083000000|2022-04-27 18:10:00|28.24|25.84|28.38|25.98|28.6|26.2|27.78|25.38|0
1651083300000|2022-04-27 18:15:00|28.43|26.03|27.52|25.12|28.43|26.03|27.24|24.84|0
1651083600000|2022-04-27 18:20:00|27.51|25.11|27.46|25.06|28.1|25.7|27.46|25.06|0
1651083900000|2022-04-27 18:25:00|27.32|24.92|27.22|24.82|27.48|25.08|27.06|24.66|0
1651084200000|2022-04-27 18:30:00|27.16|24.76|27.8|25.4|27.89|25.49|27.03|24.63|0
1651084500000|2022-04-27 18:35:00|27.72|25.32|27.4|25|27.86|25.46|26.2|23.8|0
1651084800000|2022-04-27 18:40:00|27.53|25.13|28.07|25.67|28.35|25.95|27.43|25.03|0
1651085100000|2022-04-27 18:45:00|28.1|25.7|27.51|25.11|28.48|26.08|27.29|24.89|0
1651085400000|2022-04-27 18:50:00|27.67|25.27|26.6|24.2|27.67|25.27|26.52|24.12|0
1651085700000|2022-04-27 18:55:00|26.58|24.18|25.6|23.2|26.58|24.18|25.25|22.85|0
1651086000000|2022-04-27 19:00:00|25.63|23.23|25.59|23.19|26.48|24.08|25.34|22.94|0
1651086300000|2022-04-27 19:05:00|25.54|23.14|25.64|23.24|26.15|23.75|25.24|22.84|0
1651086600000|2022-04-27 19:10:00|25.62|23.22|25.94|23.54|26.2|23.8|25.19|22.79|0
1651086900000|2022-04-27 19:15:00|25.84|23.44|25.52|23.12|26.43|24.03|25.14|22.75|0
1651087200000|2022-04-27 19:20:00|25.57|23.17|25.33|22.93|25.74|23.34|24.88|22.51|0
1651087500000|2022-04-27 19:25:00|25.24|22.84|25.73|23.33|25.99|23.59|25.24|22.84|0
1651087800000|2022-04-27 19:30:00|25.76|23.36|25.44|23.04|26.09|23.69|25.26|22.86|0
1651088100000|2022-04-27 19:35:00|25.49|23.09|24.85|22.49|25.81|23.41|24.62|22.28|0
1651088400000|2022-04-27 19:40:00|24.93|22.56|25.74|23.34|26.14|23.74|24.65|22.3|0
1651088700000|2022-04-27 19:45:00|25.84|23.44|23.54|21.3|26.27|23.87|23.54|21.3|0
1651089000000|2022-04-27 19:50:00|23.51|21.27|26.45|24.05|26.67|24.27|22.68|20.52|0
1651089300000|2022-04-27 19:55:00|26.53|24.13|26.22|23.82|27.02|24.62|25.97|23.57|0
1651089600000|2022-04-27 20:00:00|26.42|24.02|26.25|23.85|26.42|24.02|25.89|23.49|0
1651089900000|2022-04-27 20:05:00|26.27|23.87|27.93|25.53|28.26|25.86|26.14|23.74|0
1651090200000|2022-04-27 20:10:00|27.95|25.55|27.87|25.47|28.7|26.3|27.72|25.32|0
1651090500000|2022-04-27 20:15:00|28.25|25.56|28.79|26.05|29.07|26.31|28.25|25.56|0
1651090800000|2022-04-27 20:20:00|28.75|26.01|28.93|26.18|29.1|26.33|28.56|25.84|0
1651091100000|2022-04-27 20:25:00|28.94|26.19|28.96|26.2|29.2|26.42|28.76|26.02|0
1651091400000|2022-04-27 20:30:00|28.99|26.23|29.35|26.55|29.4|26.6|28.93|26.17|0
1651091700000|2022-04-27 20:35:00|29.33|26.54|29.67|26.87|29.67|26.87|29.26|26.47|0
1651092000000|2022-04-27 20:40:00|29.64|26.84|29.76|26.96|29.78|26.98|29.51|26.71|0
1651092300000|2022-04-27 20:45:00|29.8|27|30.68|27.88|30.86|28.06|29.66|26.86|0
1651092600000|2022-04-27 20:50:00|30.66|27.86|30.21|27.41|31.05|28.25|30.14|27.34|0
1651092900000|2022-04-27 20:55:00|30.22|27.42|30.6|27.8|30.75|27.95|30.22|27.42|0
1651093200000|2022-04-27 21:00:00|30.54|27.74|30.3|27.5|30.54|27.74|30.29|27.49|0
1651093500000|2022-04-27 21:05:00|30.29|27.49|30.31|27.51|30.33|27.53|30.25|27.45|0
1651093800000|2022-04-27 21:10:00|30.3|27.5|30.32|27.52|30.34|27.54|30.29|27.49|0
1651094100000|2022-04-27 21:15:00|30.31|27.51|30.32|27.52|30.32|27.52|30.27|27.47|0
1651094400000|2022-04-27 21:20:00|30.33|27.53|30.37|27.57|30.38|27.58|30.29|27.49|0
1651094700000|2022-04-27 21:25:00|30.36|27.56|30.34|27.54|30.38|27.58|30.32|27.52|0
1651095000000|2022-04-27 21:30:00|30.31|27.51|30.37|27.57|30.38|27.58|30.29|27.49|0
1651095300000|2022-04-27 21:35:00|30.38|27.58|30.43|27.63|30.5|27.7|30.37|27.57|0
1651095600000|2022-04-27 21:40:00|30.44|27.64|30.44|27.64|30.45|27.65|30.32|27.52|0
1651095900000|2022-04-27 21:45:00|30.39|27.59|30.38|27.58|30.51|27.71|30.38|27.58|0
1651096200000|2022-04-27 21:50:00|30.43|27.63|30.53|27.73|30.53|27.73|30.41|27.61|0
1651096500000|2022-04-27 21:55:00|30.54|27.74|30.59|27.79|30.59|27.79|30.53|27.73|0
1651096800000|2022-04-27 22:00:00|30.79|27.99|30.79|27.99|31.07|28.27|30.72|27.92|0
1651097100000|2022-04-27 22:05:00|30.78|27.98|30.79|27.99|30.98|28.18|30.75|27.95|0
1651097400000|2022-04-27 22:10:00|30.78|27.98|30.44|27.64|30.79|27.99|30.3|27.5|0
1651097700000|2022-04-27 22:15:00|30.49|27.69|30.36|27.56|30.78|27.98|30.32|27.52|0
1651098000000|2022-04-27 22:20:00|30.38|27.58|30.46|27.66|30.52|27.72|30.35|27.55|0
1651098300000|2022-04-27 22:25:00|30.49|27.69|30.32|27.52|30.51|27.71|30.28|27.48|0
1651098600000|2022-04-27 22:30:00|30.35|27.55|30.43|27.63|30.55|27.75|30.21|27.41|0
1651098900000|2022-04-27 22:35:00|30.45|27.65|30.55|27.75|30.57|27.77|30.38|27.58|0
1651099200000|2022-04-27 22:40:00|30.52|27.72|30.38|27.58|30.52|27.72|30.38|27.58|0
1651099500000|2022-04-27 22:45:00|30.37|27.57|30.49|27.69|30.69|27.89|30.37|27.57|0
1651099800000|2022-04-27 22:50:00|30.47|27.67|30.59|27.79|30.64|27.84|30.43|27.63|0
1651100100000|2022-04-27 22:55:00|30.6|27.8|30.44|27.64|30.63|27.83|30.32|27.52|0
1651100400000|2022-04-27 23:00:00|30.46|27.66|30.12|27.32|30.51|27.71|30.12|27.32|0
1651100700000|2022-04-27 23:05:00|30.15|27.35|30.26|27.46|30.29|27.49|30.09|27.29|0
1651101000000|2022-04-27 23:10:00|30.23|27.43|30.34|27.54|30.4|27.6|30.23|27.43|0
1651101300000|2022-04-27 23:15:00|30.33|27.53|30.37|27.57|30.4|27.6|30.23|27.43|0
1651101600000|2022-04-27 23:20:00|30.34|27.54|30.48|27.68|30.54|27.74|30.34|27.54|0
1651101900000|2022-04-27 23:25:00|30.51|27.71|30.67|27.87|30.77|27.97|30.47|27.67|0
1651102200000|2022-04-27 23:30:00|30.68|27.88|30.97|28.17|30.97|28.17|30.54|27.74|0
1651102500000|2022-04-27 23:35:00|30.94|28.14|30.76|27.96|31.01|28.21|30.74|27.94|0
1651102800000|2022-04-27 23:40:00|30.75|27.95|30.34|27.54|30.75|27.95|30.34|27.54|0
1651103100000|2022-04-27 23:45:00|30.37|27.57|30.46|27.66|30.56|27.76|30.37|27.57|0
1651103400000|2022-04-27 23:50:00|30.48|27.68|30.45|27.65|30.55|27.75|30.39|27.59|0
1651103700000|2022-04-27 23:55:00|30.48|27.68|30.62|27.82|30.65|27.85|30.48|27.68|0
1651104000000|2022-04-28 00:00:00|30.56|27.76|30.19|27.39|30.56|27.76|30.19|27.39|0
1651104300000|2022-04-28 00:05:00|30.14|27.34|30.3|27.5|30.42|27.62|30.14|27.34|0
1651104600000|2022-04-28 00:10:00|30.29|27.49|30.3|27.5|30.36|27.56|30.25|27.45|0
1651104900000|2022-04-28 00:15:00|30.22|27.42|29.91|27.11|30.25|27.45|29.83|27.03|0
1651105200000|2022-04-28 00:20:00|29.87|27.07|29.63|26.83|29.87|27.07|29.57|26.77|0
1651105500000|2022-04-28 00:25:00|29.6|26.8|29.68|26.88|29.85|27.05|29.57|26.77|0
1651105800000|2022-04-28 00:30:00|29.66|26.86|29.78|26.98|29.88|27.08|29.49|26.69|0
1651106100000|2022-04-28 00:35:00|29.77|26.97|30.02|27.22|30.03|27.23|29.77|26.97|0
1651106400000|2022-04-28 00:40:00|30|27.2|30.19|27.39|30.33|27.53|29.99|27.19|0
1651106700000|2022-04-28 00:45:00|30.16|27.36|30.21|27.41|30.36|27.56|30.13|27.33|0
1651107000000|2022-04-28 00:50:00|30.24|27.44|30.47|27.67|30.5|27.7|30.21|27.41|0
1651107300000|2022-04-28 00:55:00|30.5|27.7|30.41|27.61|30.54|27.74|30.3|27.5|0
1651107600000|2022-04-28 01:00:00|30.44|27.64|30.58|27.78|30.61|27.81|30.21|27.41|0
1651107900000|2022-04-28 01:05:00|30.59|27.79|30.38|27.58|30.59|27.79|30.32|27.52|0
1651108200000|2022-04-28 01:10:00|30.35|27.55|30.27|27.47|30.41|27.61|30.24|27.44|0
1651108500000|2022-04-28 01:15:00|30.28|27.48|30.35|27.55|30.44|27.64|30.24|27.44|0
1651108800000|2022-04-28 01:20:00|30.32|27.52|29.75|26.95|30.38|27.58|29.65|26.85|0
1651109100000|2022-04-28 01:25:00|29.79|26.99|29.84|27.04|30.01|27.21|29.7|26.9|0
1651109400000|2022-04-28 01:30:00|29.86|27.06|29.4|26.6|29.86|27.06|29.31|26.52|0
1651109700000|2022-04-28 01:35:00|29.45|26.65|29.6|26.8|29.62|26.82|29.22|26.44|0
1651110000000|2022-04-28 01:40:00|29.59|26.79|29.53|26.73|29.73|26.93|29.53|26.73|0
1651110300000|2022-04-28 01:45:00|29.56|26.76|29.53|26.73|29.62|26.82|29.42|26.62|0
1651110600000|2022-04-28 01:50:00|29.57|26.77|29.66|26.86|29.87|27.07|29.57|26.77|0
1651110900000|2022-04-28 01:55:00|29.7|26.9|29.88|27.08|29.89|27.09|29.62|26.82|0
1651111200000|2022-04-28 02:00:00|29.87|27.07|29.92|27.12|30.01|27.21|29.78|26.98|0
1651111500000|2022-04-28 02:05:00|29.89|27.09|29.92|27.12|30.03|27.23|29.81|27.01|0
1651111800000|2022-04-28 02:10:00|29.93|27.13|30.03|27.23|30.03|27.23|29.92|27.12|0
1651112100000|2022-04-28 02:15:00|30.06|27.26|29.97|27.17|30.06|27.26|29.89|27.09|0
1651112400000|2022-04-28 02:20:00|29.99|27.19|29.92|27.12|29.99|27.19|29.86|27.06|0
1651112700000|2022-04-28 02:25:00|29.95|27.15|29.86|27.06|30.11|27.31|29.75|26.95|0
1651113000000|2022-04-28 02:30:00|29.85|27.05|30.08|27.28|30.17|27.37|29.85|27.05|0
1651113300000|2022-04-28 02:35:00|30.07|27.27|30.2|27.4|30.25|27.45|30.06|27.26|0
1651113600000|2022-04-28 02:40:00|30.25|27.45|30.68|27.88|30.68|27.88|30.25|27.45|0
1651113900000|2022-04-28 02:45:00|30.69|27.89|30.62|27.82|30.76|27.96|30.58|27.78|0
1651114200000|2022-04-28 02:50:00|30.65|27.85|30.51|27.71|30.68|27.88|30.51|27.71|0
1651114500000|2022-04-28 02:55:00|30.53|27.73|30.36|27.56|30.56|27.76|30.33|27.53|0
1651114800000|2022-04-28 03:00:00|30.39|27.59|30.38|27.58|30.45|27.65|30.33|27.53|0
1651115100000|2022-04-28 03:05:00|30.39|27.59|30.59|27.79|30.6|27.8|30.36|27.56|0
1651115400000|2022-04-28 03:10:00|30.56|27.76|30.64|27.84|30.76|27.96|30.49|27.69|0
1651115700000|2022-04-28 03:15:00|30.63|27.83|30.11|27.31|30.73|27.93|29.99|27.19|0
1651116000000|2022-04-28 03:20:00|30.05|27.25|30.19|27.39|30.22|27.42|29.99|27.19|0
1651116300000|2022-04-28 03:25:00|30.25|27.45|30.22|27.42|30.36|27.56|30.13|27.33|0
1651116600000|2022-04-28 03:30:00|30.23|27.43|30.24|27.44|30.39|27.59|30.09|27.29|0
1651116900000|2022-04-28 03:35:00|30.23|27.43|30.06|27.26|30.24|27.44|30.05|27.25|0
1651117200000|2022-04-28 03:40:00|30.07|27.27|30.02|27.22|30.07|27.27|29.91|27.11|0
1651117500000|2022-04-28 03:45:00|30.05|27.25|30.02|27.22|30.13|27.33|29.99|27.19|0
1651117800000|2022-04-28 03:50:00|30.03|27.23|29.99|27.19|30.07|27.27|29.97|27.17|0
1651118100000|2022-04-28 03:55:00|30|27.2|30.18|27.38|30.18|27.38|30|27.2|0
1651118400000|2022-04-28 04:00:00|30.21|27.41|30.1|27.3|30.27|27.47|30.04|27.24|0
1651118700000|2022-04-28 04:05:00|30.11|27.31|30.17|27.37|30.18|27.38|30.07|27.27|0
1651119000000|2022-04-28 04:10:00|30.15|27.35|30.19|27.39|30.32|27.52|30.13|27.33|0
1651119300000|2022-04-28 04:15:00|30.21|27.41|30.1|27.3|30.21|27.41|30.01|27.21|0
1651119600000|2022-04-28 04:20:00|30.08|27.28|30.18|27.38|30.21|27.41|30.07|27.27|0
1651119900000|2022-04-28 04:25:00|30.17|27.37|30.21|27.41|30.26|27.46|30.12|27.32|0
1651120200000|2022-04-28 04:30:00|30.24|27.44|30.29|27.49|30.29|27.49|30.14|27.34|0
1651120500000|2022-04-28 04:35:00|30.26|27.46|30.3|27.5|30.32|27.52|30.23|27.43|0
1651120800000|2022-04-28 04:40:00|30.29|27.49|29.85|27.05|30.29|27.49|28.15|25.47|0
1651121100000|2022-04-28 04:45:00|29.84|27.04|30.04|27.24|30.04|27.24|29.84|27.04|0
1651121400000|2022-04-28 04:50:00|30.07|27.27|29.98|27.18|30.07|27.27|29.95|27.15|0
1651121700000|2022-04-28 04:55:00|29.99|27.19|30.06|27.26|30.09|27.29|29.98|27.18|0
1651122000000|2022-04-28 05:00:00|30.05|27.25|29.92|27.12|30.05|27.25|29.81|27.01|0
1651122300000|2022-04-28 05:05:00|29.95|27.15|30.01|27.21|30.01|27.21|29.87|27.07|0
1651122600000|2022-04-28 05:10:00|29.99|27.19|29.98|27.18|30.02|27.22|29.89|27.09|0
1651122900000|2022-04-28 05:15:00|29.99|27.19|29.89|27.09|30.01|27.21|29.81|27.01|0
1651123200000|2022-04-28 05:20:00|29.92|27.12|29.78|26.98|29.95|27.15|29.75|26.95|0
1651123500000|2022-04-28 05:25:00|29.75|26.95|30|27.2|30.09|27.29|29.72|26.92|0
1651123800000|2022-04-28 05:30:00|30.02|27.22|29.89|27.09|30.09|27.29|29.83|27.03|0
1651124100000|2022-04-28 05:35:00|29.97|27.17|29.86|27.06|30.21|27.41|29.8|27|0
1651124400000|2022-04-28 05:40:00|29.87|27.07|29.75|26.95|29.92|27.12|29.61|26.81|0
1651124700000|2022-04-28 05:45:00|29.72|26.92|30.57|27.77|30.57|27.77|29.72|26.92|0
1651125000000|2022-04-28 05:50:00|30.48|27.68|30.62|27.82|30.71|27.91|30.4|27.6|0
1651125300000|2022-04-28 05:55:00|30.59|27.79|30.34|27.54|30.59|27.79|30.34|27.54|0
1651125600000|2022-04-28 06:00:00|30.35|27.55|30.68|27.88|30.77|27.97|30.14|27.34|0
1651125900000|2022-04-28 06:05:00|30.65|27.85|30.54|27.74|30.76|27.96|30.28|27.48|0
1651126200000|2022-04-28 06:10:00|30.56|27.76|30.76|27.96|30.85|28.05|30.32|27.52|0
1651126500000|2022-04-28 06:15:00|30.79|27.99|30.99|28.19|31.08|28.28|30.73|27.93|0
1651126800000|2022-04-28 06:20:00|31.02|28.22|31.17|28.37|31.34|28.54|30.94|28.14|0
1651127100000|2022-04-28 06:25:00|31.2|28.4|31.28|28.48|31.53|28.73|31.2|28.4|0
1651127400000|2022-04-28 06:30:00|31.25|28.45|31.28|28.48|31.49|28.69|31.22|28.42|0
1651127700000|2022-04-28 06:35:00|31.25|28.45|31.28|28.48|31.32|28.52|31.12|28.32|0
1651128000000|2022-04-28 06:40:00|31.31|28.51|31.54|28.74|31.57|28.77|31.22|28.42|0
1651128300000|2022-04-28 06:45:00|31.53|28.73|28.83|26.09|33.1|30.3|28.81|26.06|0
1651128600000|2022-04-28 06:50:00|28.85|26.1|32.05|29.25|32.19|29.39|28.83|26.09|0
1651128900000|2022-04-28 06:55:00|32.08|29.28|31.76|28.96|32.11|29.31|31.66|28.86|0
1651129200000|2022-04-28 07:00:00|31.85|29.05|31.92|29.12|32|29.2|31.41|28.61|0
1651129500000|2022-04-28 07:05:00|31.71|29.31|31.47|29.07|31.71|29.31|31.21|28.81|0
1651129800000|2022-04-28 07:10:00|31.53|29.13|31.92|29.52|32.4|30|31.27|28.87|0
1651130100000|2022-04-28 07:15:00|31.95|29.55|32.39|29.99|32.42|30.02|31.8|29.4|0
1651130400000|2022-04-28 07:20:00|32.42|30.02|32.06|29.66|33.23|30.83|32.05|29.65|0
1651130700000|2022-04-28 07:25:00|32.05|29.65|32.68|30.28|32.68|30.28|31.84|29.44|0
1651131000000|2022-04-28 07:30:00|32.65|30.25|32.59|30.19|32.87|30.47|32.53|30.13|0
1651131300000|2022-04-28 07:35:00|32.61|30.21|32.51|30.11|33.83|31.43|32.45|30.05|0
1651131600000|2022-04-28 07:40:00|32.48|30.08|32.45|30.05|32.54|30.14|32.33|29.93|0
1651131900000|2022-04-28 07:45:00|32.46|30.06|32.17|29.77|32.48|30.08|32.11|29.71|0
1651132200000|2022-04-28 07:50:00|32.25|29.85|33.38|30.98|33.57|31.17|31.9|29.5|0
1651132500000|2022-04-28 07:55:00|33.36|30.96|33.04|30.64|33.44|31.04|32.92|30.52|0
1651132800000|2022-04-28 08:00:00|33.01|30.61|33.22|30.82|33.64|31.24|32.98|30.58|0
1651133100000|2022-04-28 08:05:00|33.26|30.86|33.62|31.22|33.81|31.41|33.26|30.86|0
1651133400000|2022-04-28 08:10:00|33.58|31.18|34|31.6|34|31.6|33.19|30.79|0
1651133700000|2022-04-28 08:15:00|33.97|31.57|33.84|31.44|34.19|31.79|33.81|31.41|0
1651134000000|2022-04-28 08:20:00|33.81|31.41|34.14|31.74|34.18|31.78|33.7|31.3|0
1651134300000|2022-04-28 08:25:00|34.12|31.72|34.37|31.97|34.4|32|34.12|31.72|0
1651134600000|2022-04-28 08:30:00|34.4|32|34.37|31.97|34.4|32|34.12|31.72|0
1651134900000|2022-04-28 08:35:00|34.34|31.94|34.34|31.94|34.4|32|34.28|31.88|0
1651135200000|2022-04-28 08:40:00|34.31|31.91|34.37|31.97|34.85|32.45|34.24|31.84|0
1651135500000|2022-04-28 08:45:00|34.34|31.94|34.57|32.17|34.78|32.38|34.34|31.94|0
1651135800000|2022-04-28 08:50:00|34.59|32.19|34.7|32.3|34.72|32.32|34.4|32|0
1651136100000|2022-04-28 08:55:00|34.68|32.28|35.26|32.86|35.26|32.86|34.59|32.19|0
1651136400000|2022-04-28 09:00:00|35.32|32.92|35.34|32.94|35.55|33.15|34.97|32.57|0
1651136700000|2022-04-28 09:05:00|35.29|32.89|34.87|32.47|35.39|32.99|34.81|32.41|0
1651137000000|2022-04-28 09:10:00|34.9|32.5|34.65|32.25|34.9|32.5|34.52|32.12|0
1651137300000|2022-04-28 09:15:00|34.62|32.22|34.49|32.09|34.62|32.22|34.36|31.96|0
1651137600000|2022-04-28 09:20:00|34.47|32.07|34.66|32.26|34.71|32.31|34.43|32.03|0
1651137900000|2022-04-28 09:25:00|34.68|32.28|34.27|31.87|34.71|32.31|34.08|31.68|0
1651138200000|2022-04-28 09:30:00|34.31|31.91|34.5|32.1|34.63|32.23|34.27|31.87|0
1651138500000|2022-04-28 09:35:00|34.49|32.09|34.05|31.65|34.65|32.25|34.01|31.61|0
1651138800000|2022-04-28 09:40:00|34.08|31.68|33.86|31.46|34.39|31.99|33.86|31.46|0
1651139100000|2022-04-28 09:45:00|33.76|31.36|34.2|31.8|34.28|31.88|33.7|31.3|0
1651139400000|2022-04-28 09:50:00|34.14|31.74|34.01|31.61|34.17|31.77|33.7|31.3|0
1651139700000|2022-04-28 09:55:00|34.04|31.64|33.85|31.45|34.04|31.64|33.58|31.18|0
1651140000000|2022-04-28 10:00:00|33.89|31.49|33.76|31.36|33.98|31.58|33.61|31.21|0
1651140300000|2022-04-28 10:05:00|33.79|31.39|33.85|31.45|34.07|31.67|33.6|31.2|0
1651140600000|2022-04-28 10:10:00|33.84|31.44|33.54|31.14|33.87|31.47|33.53|31.13|0
1651140900000|2022-04-28 10:15:00|33.53|31.13|33.02|30.62|33.53|31.13|33.02|30.62|0
1651141200000|2022-04-28 10:20:00|33.05|30.65|33.23|30.83|33.36|30.96|32.91|30.51|0
1651141500000|2022-04-28 10:25:00|33.2|30.8|32.93|30.53|33.2|30.8|32.8|30.4|0
1651141800000|2022-04-28 10:30:00|32.96|30.56|33.15|30.75|33.26|30.86|32.83|30.43|0
1651142100000|2022-04-28 10:35:00|33.17|30.77|33.14|30.74|33.32|30.92|32.89|30.49|0
1651142400000|2022-04-28 10:40:00|33.11|30.71|33.15|30.75|33.35|30.95|32.95|30.55|0
1651142700000|2022-04-28 10:45:00|33.12|30.72|32.6|30.2|33.14|30.74|32.53|30.13|0
1651143000000|2022-04-28 10:50:00|32.59|30.19|32.59|30.19|32.74|30.34|32.53|30.13|0
1651143300000|2022-04-28 10:55:00|32.56|30.16|32.98|30.58|33.01|30.61|32.5|30.1|0
1651143600000|2022-04-28 11:00:00|32.95|30.55|33.69|31.29|33.78|31.38|32.95|30.55|0
1651143900000|2022-04-28 11:05:00|33.7|31.3|34.22|31.82|34.31|31.91|33.69|31.29|0
1651144200000|2022-04-28 11:10:00|34.28|31.88|34.03|31.63|34.31|31.91|33.95|31.55|0
1651144500000|2022-04-28 11:15:00|34|31.6|33.97|31.57|34.06|31.66|33.84|31.44|0
1651144800000|2022-04-28 11:20:00|34|31.6|33.93|31.53|34.06|31.66|33.84|31.44|0
1651145100000|2022-04-28 11:25:00|33.92|31.52|33.59|31.19|34.03|31.63|33.53|31.13|0
1651145400000|2022-04-28 11:30:00|33.53|31.13|33.31|30.91|33.71|31.31|33.28|30.88|0
1651145700000|2022-04-28 11:35:00|33.28|30.88|33.34|30.94|33.47|31.07|33.22|30.82|0
1651146000000|2022-04-28 11:40:00|33.33|30.93|33.43|31.03|33.43|31.03|33.25|30.85|0
1651146300000|2022-04-28 11:45:00|33.42|31.02|33.34|30.94|33.66|31.26|33.26|30.86|0
1651146600000|2022-04-28 11:50:00|33.31|30.91|33.12|30.72|33.56|31.16|33.06|30.66|0
1651146900000|2022-04-28 11:55:00|33.09|30.69|32.97|30.57|33.11|30.71|32.67|30.27|0
1651147200000|2022-04-28 12:00:00|32.94|30.54|32.74|30.34|33.06|30.66|32.73|30.33|0
1651147500000|2022-04-28 12:05:00|32.79|30.39|32.68|30.28|32.8|30.4|32.51|30.11|0
1651147800000|2022-04-28 12:10:00|32.67|30.27|32.3|29.9|32.67|30.27|32.23|29.83|0
1651148100000|2022-04-28 12:15:00|32.27|29.87|32.53|30.13|32.63|30.23|32.21|29.81|0
1651148400000|2022-04-28 12:20:00|32.54|30.14|32.91|30.51|32.94|30.54|32.48|30.08|0
1651148700000|2022-04-28 12:25:00|32.95|30.55|32.16|29.76|32.97|30.57|32.16|29.76|0
1651149000000|2022-04-28 12:30:00|32.09|29.69|31.7|29.3|32.09|29.69|31.53|29.13|0
1651149300000|2022-04-28 12:35:00|31.79|29.39|32.39|29.99|32.51|30.11|31.23|28.83|0
1651149600000|2022-04-28 12:40:00|32.45|30.05|32.78|30.38|33.24|30.84|32.33|29.93|0
1651149900000|2022-04-28 12:45:00|32.75|30.35|31.91|29.51|32.76|30.36|31.91|29.51|0
1651150200000|2022-04-28 12:50:00|31.88|29.48|31.2|28.8|31.88|29.48|31|28.6|0
1651150500000|2022-04-28 12:55:00|31.14|28.74|31.43|29.03|31.43|29.03|30.94|28.54|0
1651150800000|2022-04-28 13:00:00|31.32|28.92|31.46|29.06|31.82|29.42|31.17|28.77|0
1651151100000|2022-04-28 13:05:00|31.49|29.09|31.94|29.54|32.02|29.62|31.49|29.09|0
1651151400000|2022-04-28 13:10:00|31.91|29.51|31.55|29.15|31.98|29.58|31.55|29.15|0
1651151700000|2022-04-28 13:15:00|31.58|29.18|32.11|29.71|32.23|29.83|31.43|29.03|0
1651152000000|2022-04-28 13:20:00|32.14|29.74|32.23|29.83|32.35|29.95|32.05|29.65|0
1651152300000|2022-04-28 13:25:00|32.16|29.76|31.87|29.47|32.25|29.85|31.64|29.24|0
1651152600000|2022-04-28 13:30:00|31.93|29.53|31.69|29.29|32.83|30.43|30.58|28.18|0
1651152900000|2022-04-28 13:35:00|31.75|29.35|31.49|29.09|32.37|29.97|31.34|28.94|0
1651153200000|2022-04-28 13:40:00|31.31|28.91|30.22|27.82|32.05|29.65|30.04|27.64|0
1651153500000|2022-04-28 13:45:00|30.28|27.88|30.45|28.05|31.34|28.94|30.28|27.88|0
1651153800000|2022-04-28 13:50:00|30.39|27.99|30.87|28.47|31.18|28.78|29.67|27.27|0
1651154100000|2022-04-28 13:55:00|30.79|28.39|30.53|28.13|30.96|28.56|30.16|27.76|0
1651154400000|2022-04-28 14:00:00|30.5|28.1|28.72|26.32|30.59|28.19|28.7|26.3|0
1651154700000|2022-04-28 14:05:00|28.74|26.34|29.46|27.06|29.93|27.53|28.56|26.16|0
1651155000000|2022-04-28 14:10:00|29.6|27.2|29.54|27.14|29.88|27.48|28.83|26.43|0
1651155300000|2022-04-28 14:15:00|29.46|27.06|30.7|28.3|30.7|28.3|28.88|26.48|0
1651155600000|2022-04-28 14:20:00|30.64|28.24|29.93|27.53|30.73|28.33|29.87|27.47|0
1651155900000|2022-04-28 14:25:00|29.87|27.47|28.46|26.06|29.9|27.5|28.39|25.99|0
1651156200000|2022-04-28 14:30:00|28.35|25.95|28.34|25.94|28.69|26.29|27.19|24.79|0
1651156500000|2022-04-28 14:35:00|28.26|25.86|28.63|26.23|29.12|26.72|28.26|25.86|0
1651156800000|2022-04-28 14:40:00|28.6|26.2|28.71|26.31|28.77|26.37|27.93|25.53|0
1651157100000|2022-04-28 14:45:00|28.74|26.34|28.72|26.32|29.28|26.88|28.55|26.15|0
1651157400000|2022-04-28 14:50:00|28.71|26.31|28.86|26.46|29.12|26.72|28.15|25.75|0
1651157700000|2022-04-28 14:55:00|28.95|26.55|29.68|27.28|30|27.6|28.9|26.5|0
1651158000000|2022-04-28 15:00:00|29.77|27.37|30.2|27.8|30.44|28.04|29.59|27.19|0
1651158300000|2022-04-28 15:05:00|30.31|27.91|31.29|28.89|31.49|29.09|30|27.6|0
1651158600000|2022-04-28 15:10:00|31.32|28.92|31.49|29.09|31.49|29.09|31.03|28.63|0
1651158900000|2022-04-28 15:15:00|31.78|29.38|31.93|29.53|32.02|29.62|31.23|28.83|0
1651159200000|2022-04-28 15:20:00|31.96|29.56|31.43|29.03|32.02|29.62|31.2|28.8|0
1651159500000|2022-04-28 15:25:00|31.52|29.12|29.69|27.29|32.34|29.94|29.68|27.28|0
1651159800000|2022-04-28 15:30:00|29.85|27.45|30.27|27.87|30.36|27.96|29.37|26.97|0
1651160100000|2022-04-28 15:35:00|30.3|27.9|29.23|26.83|30.33|27.93|29.22|26.82|0
1651160400000|2022-04-28 15:40:00|29.2|26.8|28.9|26.5|29.54|27.14|28.9|26.5|0
1651160700000|2022-04-28 15:45:00|28.93|26.53|28.87|26.47|29.01|26.61|28.41|26.01|0
1651161000000|2022-04-28 15:50:00|28.84|26.44|29.47|27.07|29.84|27.44|28.62|26.22|0
1651161300000|2022-04-28 15:55:00|29.45|27.05|29.55|27.15|29.59|27.19|28.93|26.53|0
1651161600000|2022-04-28 16:00:00|29.48|27.08|30.22|27.82|30.34|27.94|29.41|27.01|0
1651161900000|2022-04-28 16:05:00|30.2|27.8|29.74|27.34|30.2|27.8|29.27|26.87|0
1651162200000|2022-04-28 16:10:00|29.8|27.4|30.71|28.31|30.71|28.31|29.69|27.29|0
1651162500000|2022-04-28 16:15:00|30.82|28.42|31.52|29.12|31.55|29.15|30.68|28.28|0
1651162800000|2022-04-28 16:20:00|31.55|29.15|31.41|29.01|32.18|29.78|31.33|28.93|0
1651163100000|2022-04-28 16:25:00|31.44|29.04|32.31|29.91|32.31|29.91|31.44|29.04|0
1651163400000|2022-04-28 16:30:00|32.46|30.06|33.09|30.21|33.27|30.42|32.19|29.79|0
1651163700000|2022-04-28 16:35:00|33.15|30.27|33.29|30.41|33.58|30.7|31.76|28.88|0
1651164000000|2022-04-28 16:40:00|33.23|30.35|34.13|31.25|34.13|31.25|33.23|30.35|0
1651164300000|2022-04-28 16:45:00|34.19|31.31|34.79|31.91|35.47|32.59|34.19|31.31|0
1651164600000|2022-04-28 16:50:00|34.82|31.94|34.89|32.01|34.92|32.04|34.07|31.19|0
1651164900000|2022-04-28 16:55:00|34.79|31.91|34.7|31.82|34.85|31.97|34.19|31.31|0
1651165200000|2022-04-28 17:00:00|34.83|31.95|35.05|32.17|35.11|32.23|34.32|31.44|0
1651165500000|2022-04-28 17:05:00|35.02|32.14|35.6|32.72|35.76|32.88|34.67|31.79|0
1651165800000|2022-04-28 17:10:00|35.57|32.69|36.69|33.81|36.79|33.91|35.57|32.69|0
1651166100000|2022-04-28 17:15:00|36.62|33.74|36.48|33.6|36.89|34.01|35.86|32.98|0
1651166400000|2022-04-28 17:20:00|36.45|33.57|36.14|33.26|36.6|33.72|34.83|31.95|0
1651166700000|2022-04-28 17:25:00|36.21|33.33|36.67|33.79|36.87|33.99|36.14|33.26|0
1651167000000|2022-04-28 17:30:00|36.7|33.82|36.67|33.79|36.97|34.09|35.99|33.11|0
1651167300000|2022-04-28 17:35:00|36.7|33.82|37.44|34.56|37.51|34.63|36.44|33.56|0
1651167600000|2022-04-28 17:40:00|37.51|34.63|36.8|33.92|37.64|34.76|36.17|33.29|0
1651167900000|2022-04-28 17:45:00|36.73|33.85|37.37|34.49|37.57|34.69|36.53|33.65|0
1651168200000|2022-04-28 17:50:00|37.4|34.52|36.93|34.05|37.4|34.52|36.33|33.45|0
1651168500000|2022-04-28 17:55:00|36.97|34.09|37.2|34.8|37.26|34.86|36.67|33.79|0
1651168800000|2022-04-28 18:00:00|37.23|34.83|37.43|35.03|37.57|35.17|36.99|34.59|0
1651169100000|2022-04-28 18:05:00|37.4|35|37.13|34.73|37.47|35.07|36.76|34.36|0
1651169400000|2022-04-28 18:10:00|37.16|34.76|36.99|34.59|37.67|35.27|36.96|34.56|0
1651169700000|2022-04-28 18:15:00|37.06|34.66|37.43|35.03|37.43|35.03|36.62|34.22|0
1651170000000|2022-04-28 18:20:00|37.4|35|37.8|35.4|37.8|35.4|36.96|34.56|0
1651170300000|2022-04-28 18:25:00|37.84|35.44|37.67|35.27|37.84|35.44|37.29|34.89|0
1651170600000|2022-04-28 18:30:00|37.7|35.3|37.6|35.2|38.01|35.61|37.16|34.76|0
1651170900000|2022-04-28 18:35:00|37.67|35.27|38.04|35.64|38.21|35.81|37.53|35.13|0
1651171200000|2022-04-28 18:40:00|38.08|35.68|38.8|36.4|38.84|36.44|38.08|35.68|0
1651171500000|2022-04-28 18:45:00|38.84|36.44|39.6|37.2|40.23|37.83|38.8|36.4|0
1651171800000|2022-04-28 18:50:00|39.64|37.24|39.18|36.78|40.36|37.96|39.18|36.78|0
1651172100000|2022-04-28 18:55:00|39.11|36.71|39.68|37.28|39.71|37.31|39.01|36.61|0
1651172400000|2022-04-28 19:00:00|39.5|37.1|39.69|37.29|40.14|37.74|39.11|36.71|0
1651172700000|2022-04-28 19:05:00|39.67|37.27|40.36|37.48|40.56|37.85|39.67|37.27|0
1651173000000|2022-04-28 19:10:00|40.34|37.46|39.82|36.94|40.34|37.46|39.6|36.72|0
1651173300000|2022-04-28 19:15:00|39.77|36.89|40.87|37.99|40.87|37.99|39.56|36.68|0
1651173600000|2022-04-28 19:20:00|40.91|38.03|41.96|39.08|42.03|39.15|40.69|37.81|0
1651173900000|2022-04-28 19:25:00|41.85|38.97|40.76|37.88|41.92|39.04|40.76|37.88|0
1651174200000|2022-04-28 19:30:00|40.72|37.84|40.64|37.76|40.9|38.02|39.76|36.88|0
1651174500000|2022-04-28 19:35:00|40.67|37.79|40.39|37.51|41.03|38.15|39.86|36.98|0
1651174800000|2022-04-28 19:40:00|40.35|37.47|39.89|37.01|41.25|38.37|39.71|36.83|0
1651175100000|2022-04-28 19:45:00|39.78|36.9|40.26|37.38|40.73|37.85|39.67|36.79|0
1651175400000|2022-04-28 19:50:00|39.81|36.93|39.84|36.96|40.12|37.24|39.11|36.23|0
1651175700000|2022-04-28 19:55:00|39.7|36.82|40.31|37.43|40.31|37.43|38.53|35.65|0
1651176000000|2022-04-28 20:00:00|40.52|37.64|37.85|34.97|40.59|37.71|36.33|33.45|0
1651176300000|2022-04-28 20:05:00|37.79|34.91|37.27|34.39|38.65|35.77|36.83|33.95|0
1651176600000|2022-04-28 20:10:00|37.07|34.19|36.74|33.86|37.8|34.92|36.64|33.76|0
1651176900000|2022-04-28 20:15:00|37.31|33.95|37.16|33.8|37.44|34.08|36.65|33.29|0
1651177200000|2022-04-28 20:20:00|37.17|33.81|37.59|34.23|38.02|34.66|36.84|33.48|0
1651177500000|2022-04-28 20:25:00|37.62|34.26|37.79|34.43|37.94|34.58|37.27|33.91|0
1651177800000|2022-04-28 20:30:00|37.84|34.48|40.03|36.11|41.31|37.95|37.84|34.48|0
1651178100000|2022-04-28 20:35:00|40.08|36.16|39.46|35.54|40.64|36.72|39.32|35.4|0
1651178400000|2022-04-28 20:40:00|39.48|35.56|38.72|34.8|39.58|35.66|38.43|34.51|0
1651178700000|2022-04-28 20:45:00|38.67|34.75|36.77|32.85|38.71|34.79|36.71|32.79|0
1651179000000|2022-04-28 20:50:00|36.79|32.87|36.64|33.84|36.93|33.9|36.18|32.74|0
1651179300000|2022-04-28 20:55:00|36.57|33.77|36.5|33.7|37.15|34.35|36.29|33.49|0
1651179600000|2022-04-28 21:00:00|36.45|33.65|36.12|33.32|36.81|34.01|35.97|33.17|0
1651179900000|2022-04-28 21:05:00|36.11|33.31|35.72|32.92|36.15|33.35|35.63|32.83|0
1651180200000|2022-04-28 21:10:00|35.73|32.93|35.04|32.24|36.03|33.23|35.04|32.24|0
1651180500000|2022-04-28 21:15:00|35.05|32.25|34.95|32.15|35.22|32.42|34.86|32.06|0
1651180800000|2022-04-28 21:20:00|34.99|32.19|33.71|30.91|35.02|32.22|33.31|30.51|0
1651181100000|2022-04-28 21:25:00|33.72|30.92|34.06|31.26|34.3|31.5|33.56|30.76|0
1651181400000|2022-04-28 21:30:00|34.12|31.32|34.04|31.24|34.13|31.33|33.85|31.05|0
1651181700000|2022-04-28 21:35:00|34.06|31.26|34.08|31.28|34.08|31.28|33.84|31.04|0
1651182000000|2022-04-28 21:40:00|34.09|31.29|34.05|31.25|34.5|31.7|34.05|31.25|0
1651182300000|2022-04-28 21:45:00|34.01|31.21|34.78|31.98|34.85|32.05|34.01|31.21|0
1651182600000|2022-04-28 21:50:00|34.77|31.97|34.87|32.07|35|32.2|34.69|31.89|0
1651182900000|2022-04-28 21:55:00|34.86|32.06|34.91|32.11|35.19|32.39|34.82|32.02|0
1651183200000|2022-04-28 22:00:00|34.09|31.29|34.75|31.95|34.78|31.98|33.35|30.55|0
1651183500000|2022-04-28 22:05:00|34.74|31.94|34.83|32.03|35.02|32.22|34.61|31.81|0
1651183800000|2022-04-28 22:10:00|34.8|32|34.96|32.16|35.16|32.36|34.5|31.7|0
1651184100000|2022-04-28 22:15:00|35.08|32.28|35.16|32.36|35.4|32.6|35.05|32.25|0
1651184400000|2022-04-28 22:20:00|35.15|32.35|35.11|32.31|35.59|32.79|35.05|32.25|0
1651184700000|2022-04-28 22:25:00|35.15|32.35|34.97|32.17|35.21|32.41|34.67|31.87|0
1651185000000|2022-04-28 22:30:00|34.95|32.15|35.14|32.34|35.43|32.63|34.94|32.14|0
1651185300000|2022-04-28 22:35:00|35.11|32.31|34.95|32.15|35.11|32.31|34.89|32.09|0
1651185600000|2022-04-28 22:40:00|34.92|32.12|34.51|31.71|34.98|32.18|34.32|31.52|0
1651185900000|2022-04-28 22:45:00|34.41|31.61|34.41|31.61|34.63|31.83|34.32|31.52|0
1651186200000|2022-04-28 22:50:00|34.4|31.6|34.29|31.49|34.44|31.64|34.19|31.39|0
1651186500000|2022-04-28 22:55:00|34.32|31.52|34.54|31.74|34.57|31.77|34.29|31.49|0
1651186800000|2022-04-28 23:00:00|34.57|31.77|34.35|31.55|34.57|31.77|34.24|31.44|0
1651187100000|2022-04-28 23:05:00|34.32|31.52|34.44|31.64|34.44|31.64|34.24|31.44|0
1651187400000|2022-04-28 23:10:00|34.42|31.62|34.47|31.67|34.53|31.73|34.35|31.55|0
1651187700000|2022-04-28 23:15:00|34.42|31.62|34.88|32.08|34.93|32.13|34.31|31.51|0
1651188000000|2022-04-28 23:20:00|34.85|32.05|35.53|32.73|35.75|32.95|34.8|32|0
1651188300000|2022-04-28 23:25:00|35.56|32.76|35.57|32.77|35.59|32.79|35.43|32.63|0
1651188600000|2022-04-28 23:30:00|35.56|32.76|35.32|32.52|35.69|32.89|35.27|32.47|0
1651188900000|2022-04-28 23:35:00|35.3|32.5|35.17|32.37|35.4|32.6|35.09|32.29|0
1651189200000|2022-04-28 23:40:00|35.2|32.4|35.11|32.31|35.2|32.4|35.01|32.21|0
1651189500000|2022-04-28 23:45:00|35.14|32.34|35.2|32.4|35.2|32.4|35.04|32.24|0
1651189800000|2022-04-28 23:50:00|35.17|32.37|35.25|32.45|35.27|32.47|35.11|32.31|0
1651190100000|2022-04-28 23:55:00|35.26|32.46|35.2|32.4|35.26|32.46|35.14|32.34|0
1651190400000|2022-04-29 00:00:00|35.23|32.43|35.34|32.54|35.39|32.59|35.17|32.37|0
1651190700000|2022-04-29 00:05:00|35.33|32.53|35.49|32.69|35.5|32.7|35.33|32.53|0
1651191000000|2022-04-29 00:10:00|35.47|32.67|35.94|33.14|35.97|33.17|35.45|32.65|0
1651191300000|2022-04-29 00:15:00|35.97|33.17|36.33|33.53|36.47|33.67|35.97|33.17|0
1651191600000|2022-04-29 00:20:00|36.36|33.56|36.82|34.02|36.82|34.02|36.36|33.56|0
1651191900000|2022-04-29 00:25:00|36.78|33.98|36.85|34.05|37|34.2|36.75|33.95|0
1651192200000|2022-04-29 00:30:00|36.88|34.08|35.99|33.19|36.91|34.11|35.99|33.19|0
1651192500000|2022-04-29 00:35:00|36.01|33.21|35.93|33.13|36.19|33.39|35.89|33.09|0
1651192800000|2022-04-29 00:40:00|35.96|33.16|35.76|32.96|35.96|33.16|35.67|32.87|0
1651193100000|2022-04-29 00:45:00|35.73|32.93|35.76|32.96|35.83|33.03|35.67|32.87|0
1651193400000|2022-04-29 00:50:00|35.78|32.98|35.66|32.86|35.99|33.19|35.63|32.83|0
1651193700000|2022-04-29 00:55:00|35.63|32.83|35.99|33.19|36.02|33.22|35.6|32.8|0
1651194000000|2022-04-29 01:00:00|36|33.2|35.82|33.02|36.12|33.32|35.82|33.02|0
1651194300000|2022-04-29 01:05:00|35.86|33.06|36.07|33.27|36.12|33.32|35.86|33.06|0
1651194600000|2022-04-29 01:10:00|36.08|33.28|36.02|33.22|36.21|33.41|35.92|33.12|0
1651194900000|2022-04-29 01:15:00|36.05|33.25|36.61|33.81|36.7|33.9|35.98|33.18|0
1651195200000|2022-04-29 01:20:00|36.62|33.82|36.51|33.71|36.67|33.87|36.24|33.44|0
1651195500000|2022-04-29 01:25:00|36.52|33.72|36.84|34.04|37.1|34.3|36.51|33.71|0
1651195800000|2022-04-29 01:30:00|36.88|34.08|37.27|34.47|37.4|34.6|36.87|34.07|0
1651196100000|2022-04-29 01:35:00|37.3|34.5|37.47|34.67|37.57|34.77|37.28|34.48|0
1651196400000|2022-04-29 01:40:00|37.5|34.7|37.7|34.9|37.91|35.11|37.43|34.63|0
1651196700000|2022-04-29 01:45:00|37.74|34.94|37.67|34.87|37.84|35.04|37.57|34.77|0
1651197000000|2022-04-29 01:50:00|37.65|34.85|37.53|34.73|37.73|34.93|37.43|34.63|0
1651197300000|2022-04-29 01:55:00|37.55|34.75|37.43|34.63|37.67|34.87|37.43|34.63|0
1651197600000|2022-04-29 02:00:00|37.41|34.61|37.55|34.75|37.6|34.8|37.4|34.6|0
1651197900000|2022-04-29 02:05:00|37.53|34.73|37.6|34.8|37.63|34.83|37.4|34.6|0
1651198200000|2022-04-29 02:10:00|37.63|34.83|37.23|34.43|37.76|34.96|37.19|34.39|0
1651198500000|2022-04-29 02:15:00|37.26|34.46|37.26|34.46|37.39|34.59|37.21|34.41|0
1651198800000|2022-04-29 02:20:00|37.31|34.51|37.34|34.54|37.36|34.56|37.19|34.39|0
1651199100000|2022-04-29 02:25:00|37.32|34.52|37.26|34.46|37.32|34.52|36.96|34.16|0
1651199400000|2022-04-29 02:30:00|37.22|34.42|36.87|34.07|37.22|34.42|36.82|34.02|0
1651199700000|2022-04-29 02:35:00|36.89|34.09|36.66|33.86|37.02|34.22|36.62|33.82|0
1651200000000|2022-04-29 02:40:00|36.62|33.82|36.69|33.89|36.72|33.92|36.43|33.63|0
1651200300000|2022-04-29 02:45:00|36.72|33.92|36.89|34.09|37.02|34.22|36.72|33.92|0
1651200600000|2022-04-29 02:50:00|36.92|34.12|37.04|34.24|37.14|34.34|36.92|34.12|0
1651200900000|2022-04-29 02:55:00|37.09|34.29|36.92|34.12|37.17|34.37|36.82|34.02|0
1651201200000|2022-04-29 03:00:00|36.95|34.15|37.02|34.22|37.1|34.3|36.95|34.15|0
1651201500000|2022-04-29 03:05:00|36.98|34.18|36.88|34.08|37.02|34.22|36.78|33.98|0
1651201800000|2022-04-29 03:10:00|36.87|34.07|36.65|33.85|36.88|34.08|36.49|33.69|0
1651202100000|2022-04-29 03:15:00|36.72|33.92|37.08|34.28|37.15|34.35|36.58|33.78|0
1651202400000|2022-04-29 03:20:00|37.11|34.31|36.75|33.95|37.15|34.35|36.75|33.95|0
1651202700000|2022-04-29 03:25:00|36.76|33.96|37.25|34.45|37.41|34.61|36.72|33.92|0
1651203000000|2022-04-29 03:30:00|37.26|34.46|37.29|34.49|37.4|34.6|37.2|34.4|0
1651203300000|2022-04-29 03:35:00|37.35|34.55|36.98|34.18|37.35|34.55|36.89|34.09|0
1651203600000|2022-04-29 03:40:00|37.01|34.21|37.04|34.24|37.11|34.31|36.78|33.98|0
1651203900000|2022-04-29 03:45:00|37.01|34.21|36.98|34.18|37.24|34.44|36.96|34.16|0
1651204200000|2022-04-29 03:50:00|36.99|34.19|36.71|33.91|37.31|34.51|36.68|33.88|0
1651204500000|2022-04-29 03:55:00|36.74|33.94|37.09|34.29|37.14|34.34|36.51|33.71|0
1651204800000|2022-04-29 04:00:00|37.11|34.31|36.91|34.11|37.34|34.54|36.86|34.06|0
1651205100000|2022-04-29 04:05:00|36.89|34.09|36.99|34.19|37.02|34.22|36.77|33.97|0
1651205400000|2022-04-29 04:10:00|36.97|34.17|36.9|34.1|37.02|34.22|36.85|34.05|0
1651205700000|2022-04-29 04:15:00|36.89|34.09|36.95|34.15|37|34.2|36.84|34.04|0
1651206000000|2022-04-29 04:20:00|36.94|34.14|36.9|34.1|37.07|34.27|36.87|34.07|0
1651206300000|2022-04-29 04:25:00|36.92|34.12|36.98|34.18|37.05|34.25|36.89|34.09|0
1651206600000|2022-04-29 04:30:00|36.97|34.17|37.1|34.3|37.17|34.37|36.92|34.12|0
1651206900000|2022-04-29 04:35:00|37.07|34.27|36.97|34.17|37.15|34.35|36.93|34.13|0
1651207200000|2022-04-29 04:40:00|36.98|34.18|37.07|34.27|37.1|34.3|36.93|34.13|0
1651207500000|2022-04-29 04:45:00|37.03|34.23|37.16|34.36|37.16|34.36|36.9|34.1|0
1651207800000|2022-04-29 04:50:00|37.2|34.4|37.16|34.36|37.26|34.46|36.93|34.13|0
1651208100000|2022-04-29 04:55:00|37.18|34.38|37.3|34.5|37.4|34.6|37.13|34.33|0
1651208400000|2022-04-29 05:00:00|37.26|34.46|37.94|35.14|38.04|35.24|37.26|34.46|0
1651208700000|2022-04-29 05:05:00|37.97|35.17|38.17|35.37|38.21|35.41|37.9|35.1|0
1651209000000|2022-04-29 05:10:00|38.14|35.34|38.04|35.24|38.17|35.37|37.93|35.13|0
1651209300000|2022-04-29 05:15:00|38.07|35.27|37.76|34.96|38.07|35.27|37.73|34.93|0
1651209600000|2022-04-29 05:20:00|37.8|35|37.53|34.73|37.83|35.03|37.19|34.39|0
1651209900000|2022-04-29 05:25:00|37.49|34.69|37.66|34.86|37.69|34.89|37.46|34.66|0
1651210200000|2022-04-29 05:30:00|37.69|34.89|37.71|34.91|37.86|35.06|37.49|34.69|0
1651210500000|2022-04-29 05:35:00|37.69|34.89|37.93|35.13|38.03|35.23|37.66|34.86|0
1651210800000|2022-04-29 05:40:00|37.96|35.16|37.83|35.03|38|35.2|37.76|34.96|0
1651211100000|2022-04-29 05:45:00|37.89|35.09|37.79|34.99|37.96|35.16|37.77|34.97|0
1651211400000|2022-04-29 05:50:00|37.76|34.96|37.35|34.55|37.79|34.99|37.3|34.5|0
1651211700000|2022-04-29 05:55:00|37.29|34.49|37.62|34.82|37.66|34.86|37.12|34.32|0
1651212000000|2022-04-29 06:00:00|37.59|34.79|37.94|35.14|37.94|35.14|37.09|34.29|0
1651212300000|2022-04-29 06:05:00|37.99|35.19|38.37|35.57|38.61|35.81|37.96|35.16|0
1651212600000|2022-04-29 06:10:00|38.3|35.5|37.79|34.99|38.3|35.5|37.55|34.75|0
1651212900000|2022-04-29 06:15:00|37.82|35.02|37.89|35.09|38.23|35.43|37.53|34.73|0
1651213200000|2022-04-29 06:20:00|37.85|35.05|38.26|35.46|38.38|35.58|37.68|34.88|0
1651213500000|2022-04-29 06:25:00|38.19|35.39|38.29|35.49|38.43|35.63|37.99|35.19|0
1651213800000|2022-04-29 06:30:00|38.28|35.48|38.5|35.7|38.64|35.84|38.09|35.29|0
1651214100000|2022-04-29 06:35:00|38.52|35.72|38.67|35.87|38.88|36.08|38.5|35.7|0
1651214400000|2022-04-29 06:40:00|38.6|35.8|38.65|35.85|38.72|35.92|38.43|35.63|0
1651214700000|2022-04-29 06:45:00|38.64|35.84|38.29|35.49|38.81|36.01|38.26|35.46|0
1651215000000|2022-04-29 06:50:00|38.33|35.53|37.88|35.08|38.39|35.59|37.81|35.01|0
1651215300000|2022-04-29 06:55:00|37.81|35.01|38.14|35.34|38.29|35.49|37.64|34.84|0
1651215600000|2022-04-29 07:00:00|38.22|35.42|36.68|33.88|38.31|35.51|36.56|33.76|0
1651215900000|2022-04-29 07:05:00|36.51|34.11|37.37|34.97|37.41|35.01|36.34|33.94|0
1651216200000|2022-04-29 07:10:00|37.36|34.96|36.81|34.41|37.48|35.08|36.71|34.31|0
1651216500000|2022-04-29 07:15:00|36.79|34.39|36.2|33.8|36.91|34.51|36.04|33.64|0
1651216800000|2022-04-29 07:20:00|36.22|33.82|36.56|34.16|36.88|34.48|36.22|33.82|0
1651217100000|2022-04-29 07:25:00|36.53|34.13|36.6|34.2|36.9|34.5|36.09|33.69|0
1651217400000|2022-04-29 07:30:00|36.61|34.21|36.96|34.56|37.16|34.76|36.61|34.21|0
1651217700000|2022-04-29 07:35:00|36.94|34.54|37.31|34.91|37.57|35.17|36.94|34.54|0
1651218000000|2022-04-29 07:40:00|37.33|34.93|36.78|34.38|37.46|35.06|36.42|34.02|0
1651218300000|2022-04-29 07:45:00|36.73|34.33|37.02|34.62|37.13|34.73|36.47|34.07|0
1651218600000|2022-04-29 07:50:00|37.03|34.63|36.93|34.53|37.42|35.02|36.48|34.08|0
1651218900000|2022-04-29 07:55:00|36.91|34.51|36.6|34.2|37.01|34.61|36.42|34.02|0
1651219200000|2022-04-29 08:00:00|36.66|34.26|36.96|34.56|37.06|34.66|36.4|34|0
1651219500000|2022-04-29 08:05:00|37.03|34.63|36.83|34.43|37.23|34.83|36.5|34.1|0
1651219800000|2022-04-29 08:10:00|36.86|34.46|36.91|34.51|37.06|34.66|36.76|34.36|0
1651220100000|2022-04-29 08:15:00|36.89|34.49|37.1|34.7|37.42|35.02|36.89|34.49|0
1651220400000|2022-04-29 08:20:00|37.07|34.67|36.64|34.24|37.1|34.7|36.6|34.2|0
1651220700000|2022-04-29 08:25:00|36.65|34.25|37.37|34.97|37.37|34.97|36.21|33.81|0
1651221000000|2022-04-29 08:30:00|37.34|34.94|36.62|34.22|37.37|34.97|36.62|34.22|0
1651221300000|2022-04-29 08:35:00|36.58|34.18|36.04|33.64|36.8|34.4|36.04|33.64|0
1651221600000|2022-04-29 08:40:00|36.07|33.67|35.97|33.57|36.43|34.03|35.88|33.48|0
1651221900000|2022-04-29 08:45:00|35.88|33.48|36.47|34.07|36.63|34.23|35.88|33.48|0
1651222200000|2022-04-29 08:50:00|36.4|34|36.23|33.83|36.51|34.11|36.1|33.7|0
1651222500000|2022-04-29 08:55:00|36.22|33.82|36.17|33.77|36.3|33.9|35.94|33.54|0
1651222800000|2022-04-29 09:00:00|36.18|33.78|36.12|33.72|36.28|33.88|35.36|32.96|0
1651223100000|2022-04-29 09:05:00|36.2|33.8|35.5|33.1|36.2|33.8|35.37|32.97|0
1651223400000|2022-04-29 09:10:00|35.53|33.13|35.43|33.03|35.66|33.26|35.37|32.97|0
1651223700000|2022-04-29 09:15:00|35.4|33|35.46|33.06|35.53|33.13|35.14|32.74|0
1651224000000|2022-04-29 09:20:00|35.43|33.03|35.64|33.24|35.89|33.49|35.27|32.87|0
1651224300000|2022-04-29 09:25:00|35.58|33.18|35.08|32.68|35.59|33.19|34.95|32.55|0
1651224600000|2022-04-29 09:30:00|35.01|32.61|35.08|32.68|35.46|33.06|34.82|32.42|0
1651224900000|2022-04-29 09:35:00|35.09|32.69|35.32|32.92|35.36|32.96|34.92|32.52|0
1651225200000|2022-04-29 09:40:00|35.3|32.9|35.16|32.76|35.3|32.9|34.51|32.11|0
1651225500000|2022-04-29 09:45:00|35.14|32.74|35.19|32.79|35.25|32.85|34.93|32.53|0
1651225800000|2022-04-29 09:50:00|35.16|32.76|34.83|32.43|35.35|32.95|34.8|32.4|0
1651226100000|2022-04-29 09:55:00|34.87|32.47|35.15|32.75|35.22|32.82|34.77|32.37|0
1651226400000|2022-04-29 10:00:00|35.17|32.77|35.68|33.28|35.9|33.5|35.1|32.7|0
1651226700000|2022-04-29 10:05:00|35.67|33.27|35.6|33.2|35.67|33.27|35.38|32.98|0
1651227000000|2022-04-29 10:10:00|35.57|33.17|35.21|32.81|35.57|33.17|34.97|32.57|0
1651227300000|2022-04-29 10:15:00|35.18|32.78|35.18|32.78|35.54|33.14|35.05|32.65|0
1651227600000|2022-04-29 10:20:00|35.17|32.77|34.83|32.43|35.18|32.78|34.8|32.4|0
1651227900000|2022-04-29 10:25:00|34.93|32.53|34.48|32.08|34.96|32.56|34.29|31.89|0
1651228200000|2022-04-29 10:30:00|34.46|32.06|34.61|32.21|34.73|32.33|34.29|31.89|0
1651228500000|2022-04-29 10:35:00|34.54|32.14|34.34|31.94|34.61|32.21|34.26|31.86|0
1651228800000|2022-04-29 10:40:00|34.32|31.92|34.47|32.07|34.74|32.34|34.04|31.64|0
1651229100000|2022-04-29 10:45:00|34.44|32.04|34.44|32.04|34.63|32.23|34.31|31.91|0
1651229400000|2022-04-29 10:50:00|34.4|32|34.72|32.32|34.81|32.41|34.4|32|0
1651229700000|2022-04-29 10:55:00|34.69|32.29|34.47|32.07|34.75|32.35|34.18|31.78|0
1651230000000|2022-04-29 11:00:00|34.5|32.1|34.43|32.03|34.84|32.44|34.14|31.74|0
1651230300000|2022-04-29 11:05:00|34.46|32.06|34.64|32.24|34.75|32.35|34.4|32|0
1651230600000|2022-04-29 11:10:00|34.65|32.25|34.2|31.8|34.65|32.25|33.99|31.59|0
1651230900000|2022-04-29 11:15:00|34.18|31.78|34.65|32.25|34.68|32.28|34.15|31.75|0
1651231200000|2022-04-29 11:20:00|34.64|32.24|34.84|32.44|34.9|32.5|34.59|32.19|0
1651231500000|2022-04-29 11:25:00|34.86|32.46|34.68|32.28|35.03|32.63|34.46|32.06|0
1651231800000|2022-04-29 11:30:00|34.66|32.26|34.22|31.82|34.94|32.54|34.21|31.81|0
1651232100000|2022-04-29 11:35:00|34.21|31.81|34.25|31.85|34.27|31.87|34|31.6|0
1651232400000|2022-04-29 11:40:00|34.18|31.78|33.99|31.59|34.24|31.84|33.8|31.4|0
1651232700000|2022-04-29 11:45:00|33.97|31.57|33.89|31.49|34.28|31.88|33.8|31.4|0
1651233000000|2022-04-29 11:50:00|33.88|31.48|33.85|31.45|33.89|31.49|33.52|31.12|0
1651233300000|2022-04-29 11:55:00|33.83|31.43|33.99|31.59|34.33|31.93|33.83|31.43|0
1651233600000|2022-04-29 12:00:00|33.97|31.57|34.27|31.87|34.36|31.96|33.86|31.46|0
1651233900000|2022-04-29 12:05:00|34.3|31.9|34.63|32.23|34.67|32.27|34.11|31.71|0
1651234200000|2022-04-29 12:10:00|34.64|32.24|34.58|32.18|34.67|32.27|34.26|31.86|0
1651234500000|2022-04-29 12:15:00|34.61|32.21|34.96|32.56|34.99|32.59|34.55|32.15|0
1651234800000|2022-04-29 12:20:00|34.99|32.59|35.83|33.43|35.86|33.46|34.93|32.53|0
1651235100000|2022-04-29 12:25:00|35.86|33.46|35.76|33.36|35.86|33.46|35.53|33.13|0
1651235400000|2022-04-29 12:30:00|35.73|33.33|34.78|32.38|35.73|33.33|34.26|31.86|0
1651235700000|2022-04-29 12:35:00|34.75|32.35|33.99|31.59|34.75|32.35|33.65|31.25|0
1651236000000|2022-04-29 12:40:00|34.02|31.62|34.62|32.22|34.81|32.41|33.9|31.5|0
1651236300000|2022-04-29 12:45:00|34.65|32.25|35.06|32.66|35.29|32.89|34.43|32.03|0
1651236600000|2022-04-29 12:50:00|34.9|32.5|34.81|32.41|35.22|32.82|34.73|32.33|0
1651236900000|2022-04-29 12:55:00|34.78|32.38|34.08|31.68|34.93|32.53|34.08|31.68|0
1651237200000|2022-04-29 13:00:00|33.99|31.59|33.94|31.54|34.36|31.96|33.83|31.43|0
1651237500000|2022-04-29 13:05:00|33.93|31.53|33.06|30.66|33.99|31.59|33.03|30.63|0
1651237800000|2022-04-29 13:10:00|33.03|30.63|32.76|30.36|33.18|30.78|32.67|30.27|0
1651238100000|2022-04-29 13:15:00|32.79|30.39|33.18|30.78|33.31|30.91|32.67|30.27|0
1651238400000|2022-04-29 13:20:00|33.09|30.69|34.11|31.71|34.23|31.83|33.03|30.63|0
1651238700000|2022-04-29 13:25:00|34.14|31.74|34.11|31.71|34.3|31.9|33.8|31.4|0
1651239000000|2022-04-29 13:30:00|34.15|31.75|35.32|32.92|35.68|33.28|32.26|29.86|0
1651239300000|2022-04-29 13:35:00|35.35|32.95|34.26|31.86|36.58|34.18|33.86|31.46|0
1651239600000|2022-04-29 13:40:00|34.36|31.96|33.09|30.69|34.96|32.56|33.07|30.67|0
1651239900000|2022-04-29 13:45:00|33.24|30.84|33.92|31.52|34.23|31.83|32.93|30.53|0
1651240200000|2022-04-29 13:50:00|33.86|31.46|34.05|31.65|34.51|32.11|32.54|30.14|0
1651240500000|2022-04-29 13:55:00|34.27|31.87|35.78|33.38|38.23|35.83|34.27|31.87|0
1651240800000|2022-04-29 14:00:00|35.82|33.42|34.86|32.46|35.96|33.56|34.76|32.36|0
1651241100000|2022-04-29 14:05:00|34.83|32.43|34.22|31.82|34.99|32.59|33.69|31.29|0
1651241400000|2022-04-29 14:10:00|34.29|31.89|34|31.6|34.8|32.4|33.66|31.26|0
1651241700000|2022-04-29 14:15:00|33.94|31.54|31.66|29.26|34.86|32.46|31.45|29.05|0
1651242000000|2022-04-29 14:20:00|31.54|29.14|31.18|28.78|31.89|29.49|30.86|28.46|0
1651242300000|2022-04-29 14:25:00|31.14|28.74|30.23|27.83|31.39|28.99|30.06|27.66|0
1651242600000|2022-04-29 14:30:00|30.06|27.66|30.31|27.91|30.8|28.4|27.97|25.57|0
1651242900000|2022-04-29 14:35:00|30.39|27.99|30.38|27.98|30.59|28.19|29.69|27.29|0
1651243200000|2022-04-29 14:40:00|30.39|27.99|30.14|27.74|30.48|28.08|29.63|27.23|0
1651243500000|2022-04-29 14:45:00|30.11|27.71|29.52|27.12|30.14|27.74|29.43|27.03|0
1651243800000|2022-04-29 14:50:00|29.46|27.06|29.77|27.37|29.88|27.48|29.18|26.78|0
1651244100000|2022-04-29 14:55:00|29.8|27.4|30.08|27.68|30.22|27.82|29.57|27.17|0
1651244400000|2022-04-29 15:00:00|29.94|27.54|29.79|27.39|29.96|27.56|29.18|26.78|0
1651244700000|2022-04-29 15:05:00|29.74|27.34|29.62|27.22|30.56|28.16|29.51|27.11|0
1651245000000|2022-04-29 15:10:00|29.64|27.24|29.6|27.2|29.88|27.48|28.82|26.42|0
1651245300000|2022-04-29 15:15:00|29.43|27.03|29.85|27.45|29.9|27.5|29.29|26.89|0
1651245600000|2022-04-29 15:20:00|29.93|27.53|30.09|27.69|30.41|28.01|29.4|27|0
1651245900000|2022-04-29 15:25:00|30.1|27.7|30.21|27.81|30.36|27.96|29.65|27.25|0
1651246200000|2022-04-29 15:30:00|30.16|27.76|30.7|28.3|31.49|29.09|30.02|27.62|0
1651246500000|2022-04-29 15:35:00|30.76|28.36|30.33|27.93|31.16|28.76|30.33|27.93|0
1651246800000|2022-04-29 15:40:00|30.24|27.84|31.05|28.65|31.1|28.7|30.13|27.73|0
1651247100000|2022-04-29 15:45:00|31.02|28.62|30.81|28.41|31.66|29.26|30.7|28.3|0
1651247400000|2022-04-29 15:50:00|30.87|28.47|30.13|27.73|30.9|28.5|29.45|27.05|0
1651247700000|2022-04-29 15:55:00|30.16|27.76|29.13|26.73|30.36|27.96|29.06|26.66|0
1651248000000|2022-04-29 16:00:00|29.14|26.74|27.73|25.33|29.2|26.8|27.68|25.28|0
1651248300000|2022-04-29 16:05:00|27.7|25.3|27.52|25.12|27.89|25.49|27.39|24.99|0
1651248600000|2022-04-29 16:10:00|27.49|25.09|27.78|25.38|28|25.6|27.44|25.04|0
1651248900000|2022-04-29 16:15:00|27.7|25.3|27.44|25.04|27.78|25.38|26.19|23.79|0
1651249200000|2022-04-29 16:20:00|27.48|25.08|28.61|26.21|28.61|26.21|26.24|23.84|0
1651249500000|2022-04-29 16:25:00|28.67|26.27|28.23|25.83|28.89|26.49|27.97|25.57|0
1651249800000|2022-04-29 16:30:00|28.1|25.7|27.97|25.57|28.26|25.86|27.75|25.35|0
1651250100000|2022-04-29 16:35:00|27.99|25.59|28.02|25.62|28.23|25.83|27.75|25.35|0
1651250400000|2022-04-29 16:40:00|27.99|25.59|27.36|24.96|28.07|25.67|27.33|24.93|0
1651250700000|2022-04-29 16:45:00|27.43|25.03|27.33|24.93|27.7|25.3|27.28|24.88|0
1651251000000|2022-04-29 16:50:00|27.3|24.9|26.45|24.05|27.33|24.93|26.45|24.05|0
1651251300000|2022-04-29 16:55:00|26.5|24.1|26.94|24.54|27.17|24.77|26.5|24.1|0
1651251600000|2022-04-29 17:00:00|26.86|24.46|27.72|25.32|27.91|25.51|26.86|24.46|0
1651251900000|2022-04-29 17:05:00|27.66|25.26|26.31|23.91|27.66|25.26|26.13|23.73|0
1651252200000|2022-04-29 17:10:00|26.29|23.89|26.7|24.3|26.7|24.3|26.16|23.76|0
1651252500000|2022-04-29 17:15:00|26.71|24.31|26.98|24.58|27.15|24.75|26.59|24.19|0
1651252800000|2022-04-29 17:20:00|26.93|24.53|27.64|25.24|27.64|25.24|26.75|24.35|0
1651253100000|2022-04-29 17:25:00|27.58|25.18|27.37|24.97|28.14|25.74|27.32|24.92|0
1651253400000|2022-04-29 17:30:00|27.29|24.89|27.71|25.31|27.98|25.58|27.29|24.89|0
1651253700000|2022-04-29 17:35:00|27.66|25.26|27.77|25.37|28.52|26.12|27.53|25.13|0
1651254000000|2022-04-29 17:40:00|27.79|25.39|27|24.6|27.82|25.42|26.77|24.37|0
1651254300000|2022-04-29 17:45:00|26.92|24.52|26.46|24.06|26.98|24.58|26.43|24.03|0
1651254600000|2022-04-29 17:50:00|26.59|24.19|26.41|24.01|26.72|24.32|26.36|23.96|0
1651254900000|2022-04-29 17:55:00|26.3|23.9|26.3|23.9|26.53|24.13|26.2|23.8|0
1651255200000|2022-04-29 18:00:00|26.28|23.88|25.87|23.47|26.41|24.01|25.72|23.32|0
1651255500000|2022-04-29 18:05:00|25.82|23.42|26.26|23.86|26.29|23.89|25.6|23.2|0
1651255800000|2022-04-29 18:10:00|26.21|23.81|26.41|24.01|26.62|24.22|25.96|23.56|0
1651256100000|2022-04-29 18:15:00|26.39|23.99|26.54|24.14|27.26|24.86|26.39|23.99|0
1651256400000|2022-04-29 18:20:00|26.49|24.09|25.83|23.43|26.49|24.09|25.73|23.33|0
1651256700000|2022-04-29 18:25:00|25.86|23.46|25.94|23.54|26.16|23.76|25.81|23.41|0
1651257000000|2022-04-29 18:30:00|25.93|23.53|25.78|23.38|26.23|23.83|25.6|23.2|0
1651257300000|2022-04-29 18:35:00|25.79|23.39|25.13|22.74|26.03|23.63|25.11|22.72|0
1651257600000|2022-04-29 18:40:00|25.08|22.69|25.38|22.98|25.38|22.98|25.08|22.69|0
1651257900000|2022-04-29 18:45:00|25.45|23.05|26.55|24.15|27.19|24.79|24.42|22.09|0
1651258200000|2022-04-29 18:50:00|26.58|24.18|26.28|23.88|26.7|24.3|26.28|23.88|0
1651258500000|2022-04-29 18:55:00|26.25|23.85|26.91|24.51|27.16|24.76|26.1|23.7|0
1651258800000|2022-04-29 19:00:00|26.86|24.46|26.69|24.29|26.98|24.58|26.3|23.9|0
1651259100000|2022-04-29 19:05:00|26.75|24.35|25.83|23.43|26.75|24.35|25.8|23.4|0
1651259400000|2022-04-29 19:10:00|25.85|23.45|25.36|22.96|26.02|23.62|25.19|22.79|0
1651259700000|2022-04-29 19:15:00|25.31|22.91|27.24|24.84|27.32|24.92|25.31|22.91|0
1651260000000|2022-04-29 19:20:00|27.29|24.89|27.05|24.65|27.32|24.92|26.55|24.15|0
1651260300000|2022-04-29 19:25:00|27.06|24.66|25.68|23.28|27.39|24.99|25.68|23.28|0
1651260600000|2022-04-29 19:30:00|25.58|23.18|26.19|23.79|26.52|24.12|25.46|23.06|0
1651260900000|2022-04-29 19:35:00|26.04|23.64|26.22|23.82|26.67|24.27|25.77|23.37|0
1651261200000|2022-04-29 19:40:00|26.24|23.84|25.77|23.37|26.7|24.3|25.62|23.22|0
1651261500000|2022-04-29 19:45:00|25.7|23.3|25.31|22.91|26.39|23.99|25.26|22.86|0
1651261800000|2022-04-29 19:50:00|25.33|22.93|24.34|22.02|25.33|22.93|24.12|21.83|0
1651262100000|2022-04-29 19:55:00|24.29|21.98|27.15|24.75|27.15|24.75|23.59|21.34|0
1651262400000|2022-04-29 20:00:00|27|24.6|27.13|24.73|27.56|25.16|26.77|24.37|0
1651262700000|2022-04-29 20:05:00|27.2|24.8|27.86|25.46|27.99|25.59|27.2|24.8|0
1651263000000|2022-04-29 20:10:00|27.89|25.49|25.52|23.12|28.31|25.91|25.25|22.85|0
1651475100000|2022-05-02 07:05:00|25.95|23.55|25.97|23.57|26.3|23.9|25.73|23.33|0
1651475400000|2022-05-02 07:10:00|25.95|23.55|26.15|23.75|26.23|23.83|25.57|23.17|0
1651475700000|2022-05-02 07:15:00|26.18|23.78|25.6|23.2|26.3|23.9|25.54|23.14|0
1651476000000|2022-05-02 07:20:00|25.61|23.21|25.37|22.97|25.61|23.21|25.16|22.76|0
1651476300000|2022-05-02 07:25:00|25.42|23.02|26.02|23.62|26.03|23.63|25.29|22.89|0
1651476600000|2022-05-02 07:30:00|25.96|23.56|25.24|22.84|25.96|23.56|24.92|22.55|0
1651476900000|2022-05-02 07:35:00|25.26|22.86|25.82|23.42|25.82|23.42|25.12|22.73|0
1651477200000|2022-05-02 07:40:00|25.81|23.41|25.93|23.53|25.93|23.53|25.52|23.12|0
1651477500000|2022-05-02 07:45:00|25.92|23.52|25.76|23.36|25.99|23.59|25.72|23.32|0
1651477800000|2022-05-02 07:50:00|25.79|23.39|25.74|23.34|26.02|23.62|25.67|23.27|0
1651478100000|2022-05-02 07:55:00|25.82|23.42|23.87|21.6|26.02|23.62|23.03|20.84|0
1651478400000|2022-05-02 08:00:00|23.89|21.61|25.25|22.85|25.34|22.94|23.89|21.61|0
1651478700000|2022-05-02 08:05:00|25.14|22.75|25.47|23.07|25.51|23.11|24.81|22.45|0
1651479000000|2022-05-02 08:10:00|25.45|23.05|25.21|22.81|25.73|23.33|25.2|22.8|0
1651479300000|2022-05-02 08:15:00|25.03|22.64|25.16|22.77|25.41|23.01|24.64|22.29|0
1651479600000|2022-05-02 08:20:00|25.11|22.72|24.72|22.37|25.32|22.92|24.71|22.36|0
1651479900000|2022-05-02 08:25:00|24.71|22.36|24.93|22.56|25.19|22.79|24.6|22.25|0
1651480200000|2022-05-02 08:30:00|24.91|22.54|24.4|22.07|24.91|22.54|24.32|22.01|0
1651480500000|2022-05-02 08:35:00|24.38|22.06|24.45|22.12|24.56|22.22|24.27|21.96|0
1651480800000|2022-05-02 08:40:00|24.46|22.13|24.66|22.31|25.07|22.68|24.3|21.98|0
1651481100000|2022-05-02 08:45:00|24.64|22.3|24.62|22.27|24.71|22.35|24.4|22.07|0
1651481400000|2022-05-02 08:50:00|24.57|22.23|23.9|21.63|24.57|22.23|23.85|21.58|0
1651481700000|2022-05-02 08:55:00|23.93|21.65|24.15|21.85|24.21|21.9|23.72|21.46|0
1651482000000|2022-05-02 09:00:00|24.16|21.86|24.59|22.25|24.7|22.35|24.16|21.86|0
1651482300000|2022-05-02 09:05:00|24.58|22.24|24.29|21.97|24.58|22.24|24.21|21.91|0
1651482600000|2022-05-02 09:10:00|24.28|21.96|24.52|22.19|24.8|22.44|24.28|21.96|0
1651482900000|2022-05-02 09:15:00|24.51|22.18|24.47|22.14|24.85|22.48|24.47|22.14|0
1651483200000|2022-05-02 09:20:00|24.45|22.12|24.95|22.57|24.97|22.59|24.4|22.07|0
1651483500000|2022-05-02 09:25:00|24.97|22.59|24.97|22.59|25.22|22.82|24.88|22.51|0
1651483800000|2022-05-02 09:30:00|25|22.62|25.17|22.78|25.24|22.84|24.9|22.53|0
1651484100000|2022-05-02 09:35:00|25.2|22.8|25.25|22.85|25.38|22.98|25.12|22.73|0
1651484400000|2022-05-02 09:40:00|25.23|22.83|24.22|21.92|25.28|22.88|24.21|21.91|0
1651484700000|2022-05-02 09:45:00|24.21|21.91|24.16|21.86|24.35|22.03|24.01|21.73|0
1651485000000|2022-05-02 09:50:00|24.15|21.85|24.33|22.02|24.43|22.11|24.14|21.84|0
1651485300000|2022-05-02 09:55:00|24.32|22|23.96|21.68|24.32|22|23.96|21.68|0
1651485600000|2022-05-02 10:00:00|23.97|21.69|23.72|21.46|24.07|21.78|23.61|21.36|0
1651485900000|2022-05-02 10:05:00|23.75|21.49|23.76|21.5|23.84|21.57|23.57|21.33|0
1651486200000|2022-05-02 10:10:00|23.81|21.55|24.24|21.93|24.26|21.95|23.81|21.55|0
1651486500000|2022-05-02 10:15:00|24.22|21.91|24.19|21.89|24.41|22.08|24.19|21.89|0
1651486800000|2022-05-02 10:20:00|24.21|21.9|24.14|21.84|24.3|21.99|24.11|21.81|0
1651487100000|2022-05-02 10:25:00|24.13|21.83|24.09|21.8|24.25|21.94|23.93|21.65|0
1651487400000|2022-05-02 10:30:00|24.11|21.81|24.33|22.01|24.4|22.08|23.98|21.7|0
1651487700000|2022-05-02 10:35:00|24.34|22.02|24.29|21.98|24.5|22.17|24.27|21.95|0
1651488000000|2022-05-02 10:40:00|24.28|21.97|24.08|21.79|24.28|21.97|23.89|21.62|0
1651488300000|2022-05-02 10:45:00|24.07|21.77|23.93|21.65|24.08|21.79|23.81|21.54|0
1651488600000|2022-05-02 10:50:00|23.96|21.67|23.86|21.58|24.03|21.74|23.81|21.54|0
1651488900000|2022-05-02 10:55:00|23.87|21.59|23.66|21.41|24.03|21.74|23.45|21.22|0
1651489200000|2022-05-02 11:00:00|23.68|21.43|23.71|21.45|23.93|21.65|23.64|21.38|0
1651489500000|2022-05-02 11:05:00|23.72|21.46|23.46|21.23|23.84|21.57|23.44|21.21|0
1651489800000|2022-05-02 11:10:00|23.43|21.2|23.27|21.05|23.59|21.34|23.25|21.03|0
1651490100000|2022-05-02 11:15:00|23.25|21.03|22.98|20.79|23.3|21.08|22.91|20.73|0
1651490400000|2022-05-02 11:20:00|22.96|20.77|23.05|20.86|23.22|21.01|22.77|20.6|0
1651490700000|2022-05-02 11:25:00|23.1|20.9|22.92|20.74|23.27|21.05|22.92|20.74|0
1651491000000|2022-05-02 11:30:00|22.88|20.7|22.39|20.26|22.88|20.7|22.39|20.26|0
1651491300000|2022-05-02 11:35:00|22.42|20.28|22.19|20.08|22.53|20.39|22.09|19.99|0
1651491600000|2022-05-02 11:40:00|22.21|20.09|22.15|20.04|22.31|20.19|22.07|19.97|0
1651491900000|2022-05-02 11:45:00|22.16|20.05|21.81|19.74|22.23|20.11|21.72|19.65|0
1651492200000|2022-05-02 11:50:00|21.84|19.76|21.52|19.47|22.02|19.92|21.5|19.45|0
1651492500000|2022-05-02 11:55:00|21.5|19.45|21.12|19.1|21.52|19.47|20.92|18.92|0
1651492800000|2022-05-02 12:00:00|21.25|19.23|22.56|20.41|22.59|20.44|21.14|19.12|0
1651493100000|2022-05-02 12:05:00|22.49|20.35|22.65|20.49|22.86|20.68|22.23|20.12|0
1651493400000|2022-05-02 12:10:00|22.6|20.45|22.33|20.21|22.67|20.51|22.21|20.09|0
1651493700000|2022-05-02 12:15:00|22.38|20.25|22.48|20.34|22.69|20.53|22.37|20.24|0
1651494000000|2022-05-02 12:20:00|22.51|20.36|22.77|20.61|22.88|20.7|22.51|20.36|0
1651494300000|2022-05-02 12:25:00|22.76|20.6|22.95|20.76|22.97|20.79|22.59|20.44|0
1651494600000|2022-05-02 12:30:00|22.99|20.8|22.79|20.62|23.31|21.09|22.76|20.59|0
1651494900000|2022-05-02 12:35:00|22.81|20.64|22.74|20.57|22.86|20.68|22.65|20.49|0
1651495200000|2022-05-02 12:40:00|22.75|20.58|22.7|20.54|23.02|20.83|22.53|20.38|0
1651495500000|2022-05-02 12:45:00|22.71|20.55|22.2|20.09|22.83|20.66|22.16|20.05|0
1651495800000|2022-05-02 12:50:00|22.13|20.03|22.74|20.57|22.78|20.61|22.04|19.94|0
1651496100000|2022-05-02 12:55:00|22.76|20.59|22.57|20.42|22.78|20.61|22.41|20.28|0
1651496400000|2022-05-02 13:00:00|22.6|20.44|23.04|20.85|23.06|20.87|22.59|20.44|0
1651496700000|2022-05-02 13:05:00|23.06|20.87|23.43|21.2|23.47|21.23|23.06|20.87|0
1651497000000|2022-05-02 13:10:00|23.47|21.23|24.22|21.91|24.25|21.94|23.44|21.21|0
1651497300000|2022-05-02 13:15:00|24.25|21.94|24.12|21.82|24.29|21.98|23.85|21.58|0
1651497600000|2022-05-02 13:20:00|24.17|21.87|24.07|21.78|24.31|21.99|23.78|21.52|0
1651497900000|2022-05-02 13:25:00|24.05|21.76|23.51|21.27|24.1|21.8|23.35|21.12|0
1651498200000|2022-05-02 13:30:00|23.54|21.3|22.64|20.48|24.49|22.16|22.52|20.38|0
1651498500000|2022-05-02 13:35:00|22.46|20.32|21.97|19.88|22.57|20.42|21.05|19.05|0
1651498800000|2022-05-02 13:40:00|22.04|19.94|23.56|21.32|24.46|22.13|21.03|19.03|0
1651499100000|2022-05-02 13:45:00|23.54|21.29|23.27|21.05|24.58|22.24|22.5|20.35|0
1651499400000|2022-05-02 13:50:00|23.17|20.96|24.26|21.95|24.26|21.95|22.7|20.54|0
1651499700000|2022-05-02 13:55:00|24.23|21.92|24.44|22.11|25.08|22.69|23.54|21.3|0
1651500000000|2022-05-02 14:00:00|24.37|22.05|24.66|22.31|24.88|22.51|23.46|21.22|0
1651500300000|2022-05-02 14:05:00|24.65|22.3|22.63|20.47|24.76|22.4|22.37|20.24|0
1651500600000|2022-05-02 14:10:00|22.56|20.41|22.7|20.54|23.36|21.13|22.26|20.14|0
1651500900000|2022-05-02 14:15:00|22.67|20.51|25.18|22.78|25.21|22.81|22.21|20.1|0
1651501200000|2022-05-02 14:20:00|25.03|22.65|24.62|22.28|25.26|22.86|23.42|21.19|0
1651501500000|2022-05-02 14:25:00|24.67|22.32|24.74|22.38|26.3|23.9|24.4|22.07|0
1651501800000|2022-05-02 14:30:00|24.99|22.61|25.56|23.16|26.24|23.84|24.99|22.61|0
1651502100000|2022-05-02 14:35:00|25.51|23.11|25.04|22.66|25.69|23.29|24.46|22.13|0
1651502400000|2022-05-02 14:40:00|25.12|22.73|24.15|21.85|25.57|23.17|24.02|21.74|0
1651502700000|2022-05-02 14:45:00|24.1|21.8|23.92|21.65|24.42|22.09|23.66|21.4|0
1651503000000|2022-05-02 14:50:00|23.96|21.68|23.39|21.16|24.02|21.73|23.22|21.01|0
1651503300000|2022-05-02 14:55:00|23.32|21.1|22.55|20.41|23.85|21.58|22.44|20.3|0
1651503600000|2022-05-02 15:00:00|22.99|20.11|21.57|18.69|23.05|20.17|21.57|18.69|0
1651503900000|2022-05-02 15:05:00|21.59|18.71|22.28|19.4|22.57|19.69|21.55|18.67|0
1651504200000|2022-05-02 15:10:00|22.3|19.42|24.55|21.67|24.55|21.67|21.87|18.99|0
1651504500000|2022-05-02 15:15:00|24.53|21.65|22.87|19.99|24.53|21.65|22.58|19.7|0
1651504800000|2022-05-02 15:20:00|22.82|19.94|23.13|20.25|23.38|20.5|22.63|19.75|0
1651505100000|2022-05-02 15:25:00|23.22|20.34|23.82|20.94|23.82|20.94|22.48|19.6|0
1651505400000|2022-05-02 15:30:00|23.89|21.01|24.23|21.35|24.67|21.79|23.32|20.44|0
1651505700000|2022-05-02 15:35:00|24.34|21.46|23.63|20.75|25.07|22.19|23.59|20.71|0
1651506000000|2022-05-02 15:40:00|23.57|20.69|23.82|20.94|24.48|21.6|23.28|20.4|0
1651506300000|2022-05-02 15:45:00|23.86|20.98|23.59|20.71|24.62|21.74|23.57|20.69|0
1651506600000|2022-05-02 15:50:00|23.43|20.55|24.06|21.18|24.25|21.37|23.43|20.55|0
1651506900000|2022-05-02 15:55:00|23.95|21.07|24.64|21.76|24.78|21.9|23.75|20.87|0
1651507200000|2022-05-02 16:00:00|24.69|21.81|23.21|20.33|25.11|22.23|22.94|20.06|0
1651507500000|2022-05-02 16:05:00|23.23|20.35|23.72|20.84|23.85|20.97|23.14|20.26|0
1651507800000|2022-05-02 16:10:00|23.67|20.79|23.99|21.11|24.01|21.13|23.51|20.63|0
1651508100000|2022-05-02 16:15:00|23.85|20.97|25.01|22.13|25.01|22.13|23.62|20.74|0
1651508400000|2022-05-02 16:20:00|24.98|22.1|24.86|21.98|25.7|22.82|24.76|21.88|0
1651508700000|2022-05-02 16:25:00|24.84|21.96|24.56|21.68|24.96|22.08|24.15|21.27|0
1651509000000|2022-05-02 16:30:00|24.72|21.84|24.77|22.41|25.12|22.41|24.37|21.49|0
1651509300000|2022-05-02 16:35:00|24.85|22.49|23.3|20.42|25.02|22.63|23.21|20.33|0
1651509600000|2022-05-02 16:40:00|23.24|20.36|23.03|20.15|23.66|20.78|22.92|20.04|0
1651509900000|2022-05-02 16:45:00|22.97|20.09|22.83|19.95|23.14|20.26|22.64|19.76|0
1651510200000|2022-05-02 16:50:00|22.75|19.87|22.16|19.28|22.9|20.02|22.05|19.17|0
1651510500000|2022-05-02 16:55:00|22.18|19.3|21.71|18.83|22.61|19.73|21.46|18.58|0
1651510800000|2022-05-02 17:00:00|21.67|18.79|21.69|18.81|22.41|19.53|21.4|18.52|0
1651511100000|2022-05-02 17:05:00|21.71|18.83|23.78|20.9|24.14|21.26|21.51|18.63|0
1651511400000|2022-05-02 17:10:00|23.71|20.83|23.45|20.57|24.43|21.55|22.98|20.1|0
1651511700000|2022-05-02 17:15:00|23.4|20.52|22.81|19.93|23.47|20.59|22.57|19.69|0
1651512000000|2022-05-02 17:20:00|22.88|20|22.21|19.33|22.88|20|22.21|19.33|0
1651512300000|2022-05-02 17:25:00|22.27|19.39|22.68|19.8|22.85|19.97|22.2|19.32|0
1651512600000|2022-05-02 17:30:00|22.61|19.73|22.25|19.37|23.18|20.3|22.23|19.35|0
1651512900000|2022-05-02 17:35:00|22.21|19.33|22.08|19.2|22.55|19.67|21.99|19.11|0
1651513200000|2022-05-02 17:40:00|22.1|19.22|21.78|18.9|22.54|19.66|21.78|18.9|0
1651513500000|2022-05-02 17:45:00|21.87|18.99|21.35|18.47|21.91|19.03|21.29|18.41|0
1651513800000|2022-05-02 17:50:00|21.33|18.45|21.28|18.4|21.66|18.78|21.2|18.32|0
1651514100000|2022-05-02 17:55:00|21.37|18.49|21.8|18.92|21.8|18.92|21.26|18.38|0
1651514400000|2022-05-02 18:00:00|21.74|18.86|22.37|19.49|22.37|19.49|21.28|18.4|0
1651514700000|2022-05-02 18:05:00|22.44|19.56|21.74|18.86|22.78|19.9|21.72|18.84|0
1651515000000|2022-05-02 18:10:00|21.72|18.84|20.61|17.73|21.78|18.9|20.59|17.71|0
1651515300000|2022-05-02 18:15:00|20.65|17.77|21.34|18.46|21.6|18.72|20.38|17.5|0
1651515600000|2022-05-02 18:20:00|21.36|18.48|22.56|19.68|22.73|19.85|21.03|18.15|0
1651515900000|2022-05-02 18:25:00|22.49|19.61|22.41|19.53|22.65|19.77|22.16|19.28|0
1651516200000|2022-05-02 18:30:00|22.43|19.55|22.71|19.83|22.9|20.02|22.18|19.3|0
1651516500000|2022-05-02 18:35:00|22.69|19.81|22.39|19.51|22.82|19.94|22.16|19.28|0
1651516800000|2022-05-02 18:40:00|22.43|19.55|21.72|18.84|22.64|19.76|21.35|18.47|0
1651517100000|2022-05-02 18:45:00|21.74|18.86|22.26|18.9|22.69|19.77|21.74|18.68|0
1651517400000|2022-05-02 18:50:00|22.29|18.93|22.71|19.35|23.1|19.74|21.77|18.41|0
1651517700000|2022-05-02 18:55:00|22.69|19.33|22.01|18.65|22.77|19.41|21.72|18.36|0
1651518000000|2022-05-02 19:00:00|22.22|18.86|23.04|19.68|23.33|19.97|22.1|18.74|0
1651518300000|2022-05-02 19:05:00|23.05|19.69|24.13|20.77|24.43|21.07|22.99|19.63|0
1651518600000|2022-05-02 19:10:00|24.08|20.72|25.51|22.15|25.58|22.22|24.08|20.72|0
1651518900000|2022-05-02 19:15:00|25.56|22.2|24.91|21.55|25.56|22.2|24.21|20.85|0
1651519200000|2022-05-02 19:20:00|24.9|21.54|24.6|21.24|25.46|22.1|23.78|20.42|0
1651519500000|2022-05-02 19:25:00|24.51|21.15|24.49|21.13|24.99|21.63|24.12|20.76|0
1651519800000|2022-05-02 19:30:00|24.44|21.08|24.58|21.22|25.09|21.73|23.86|20.5|0
1651520100000|2022-05-02 19:35:00|24.65|21.29|23.46|20.1|24.84|21.48|23.13|19.77|0
1651520400000|2022-05-02 19:40:00|23.64|20.28|22.97|19.61|24.3|20.94|22.97|19.61|0
1651520700000|2022-05-02 19:45:00|22.98|19.62|24.52|21.16|24.68|21.32|22.79|19.43|0
1651521000000|2022-05-02 19:50:00|24.61|21.25|24.8|21.44|25.41|22.05|24.28|20.92|0
1651521300000|2022-05-02 19:55:00|24.79|21.43|24.82|21.94|25.06|22.06|24.38|21.02|0
1651521600000|2022-05-02 20:00:00|24.94|22.06|24.93|22.05|25.28|22.4|24.61|21.73|0
1651521900000|2022-05-02 20:05:00|24.96|22.08|25.23|22.35|25.3|22.42|24.82|21.94|0
1651522200000|2022-05-02 20:10:00|25.2|22.32|24.16|21.28|25.28|22.4|24.06|21.18|0
1651522500000|2022-05-02 20:15:00|24.44|21.08|24.42|21.06|24.71|21.35|24.4|21.04|0
1651522800000|2022-05-02 20:20:00|24.41|21.05|24.49|21.13|24.65|21.29|24.41|21.05|0
1651523100000|2022-05-02 20:25:00|24.45|21.09|24.51|21.15|24.63|21.27|24.33|20.97|0
1651523400000|2022-05-02 20:30:00|24.54|21.18|24.46|21.1|24.7|21.34|24.44|21.08|0
1651523700000|2022-05-02 20:35:00|24.51|21.15|24.72|21.36|24.77|21.41|24.46|21.1|0
1651524000000|2022-05-02 20:40:00|24.68|21.32|24.71|21.35|24.77|21.41|24.65|21.29|0
1651524300000|2022-05-02 20:45:00|24.75|21.39|24.89|21.53|24.89|21.53|24.67|21.31|0
1651524600000|2022-05-02 20:50:00|24.91|21.55|24.67|21.31|24.93|21.57|24.67|21.31|0
1651524900000|2022-05-02 20:55:00|24.65|21.29|24.64|21.28|24.72|21.36|24.58|21.22|0
1651525200000|2022-05-02 21:00:00|24.59|21.23|24.61|21.25|24.67|21.31|24.58|21.22|0
1651525500000|2022-05-02 21:05:00|24.6|21.24|24.63|21.27|24.63|21.27|24.58|21.22|0
1651525800000|2022-05-02 21:10:00|24.64|21.28|24.64|21.28|24.66|21.3|24.63|21.27|0
1651526400000|2022-05-02 21:20:00|24.63|21.27|24.64|21.28|24.64|21.28|24.62|21.26|0
1651526700000|2022-05-02 21:25:00|24.63|21.27|24.6|21.24|24.63|21.27|24.58|21.22|0
1651527000000|2022-05-02 21:30:00|24.61|21.25|24.61|21.25|24.61|21.25|24.61|21.25|0
1651527300000|2022-05-02 21:35:00|24.6|21.24|24.76|21.4|24.76|21.4|24.54|21.18|0
1651527600000|2022-05-02 21:40:00|24.77|21.41|24.7|21.34|24.78|21.42|24.69|21.33|0
1651527900000|2022-05-02 21:45:00|24.72|21.36|24.67|21.31|24.74|21.38|24.67|21.31|0
1651528200000|2022-05-02 21:50:00|24.64|21.28|24.64|21.28|24.65|21.29|24.58|21.22|0
1651528500000|2022-05-02 21:55:00|24.63|21.27|24.6|21.24|24.66|21.3|24.58|21.22|0
1651528800000|2022-05-02 22:00:00|24.63|21.27|24.41|21.05|24.63|21.27|24.38|21.02|0
1651529100000|2022-05-02 22:05:00|24.42|21.06|24.43|21.07|24.48|21.12|24.38|21.02|0
1651529400000|2022-05-02 22:10:00|24.45|21.09|24.57|21.21|24.57|21.21|24.43|21.07|0
1651529700000|2022-05-02 22:15:00|24.54|21.18|24.54|21.18|24.64|21.28|24.45|21.09|0
1651530000000|2022-05-02 22:20:00|24.57|21.21|24.45|21.09|24.58|21.22|24.45|21.09|0
1651530300000|2022-05-02 22:25:00|24.47|21.11|24.59|21.23|24.61|21.25|24.43|21.07|0
1651530600000|2022-05-02 22:30:00|24.64|21.28|24.25|20.89|24.64|21.28|24.22|20.86|0
1651530900000|2022-05-02 22:35:00|24.24|20.88|24.31|20.95|24.35|20.99|24.24|20.88|0
1651531200000|2022-05-02 22:40:00|24.3|20.94|24.19|20.83|24.3|20.94|24.17|20.81|0
1651531500000|2022-05-02 22:45:00|24.2|20.84|24.24|20.88|24.26|20.9|24.2|20.84|0
1651531800000|2022-05-02 22:50:00|24.25|20.89|24.39|21.03|24.42|21.06|24.25|20.89|0
1651532100000|2022-05-02 22:55:00|24.37|21.01|24.28|20.92|24.37|21.01|24.24|20.88|0
1651532400000|2022-05-02 23:00:00|24.3|20.94|24.61|21.25|24.7|21.34|24.3|20.94|0
1651532700000|2022-05-02 23:05:00|24.63|21.27|24.72|21.36|24.72|21.36|24.55|21.19|0
1651533000000|2022-05-02 23:10:00|24.71|21.35|24.61|21.25|24.71|21.35|24.58|21.22|0
1651533300000|2022-05-02 23:15:00|24.59|21.23|24.58|21.22|24.63|21.27|24.57|21.21|0
1651533600000|2022-05-02 23:20:00|24.61|21.25|24.65|21.29|24.82|21.46|24.58|21.22|0
1651533900000|2022-05-02 23:25:00|24.68|21.32|24.71|21.35|24.77|21.41|24.65|21.29|0
1651534200000|2022-05-02 23:30:00|24.7|21.34|24.67|21.31|24.75|21.39|24.64|21.28|0
1651534500000|2022-05-02 23:35:00|24.66|21.3|24.56|21.2|24.67|21.31|24.56|21.2|0
1651534800000|2022-05-02 23:40:00|24.53|21.17|24.44|21.08|24.58|21.22|24.44|21.08|0
1651535100000|2022-05-02 23:45:00|24.41|21.05|24.53|21.17|24.53|21.17|24.41|21.05|0
1651535400000|2022-05-02 23:50:00|24.51|21.15|24.46|21.1|24.51|21.15|24.41|21.05|0
1651535700000|2022-05-02 23:55:00|24.47|21.11|24.75|21.39|24.75|21.39|24.46|21.1|0
1651536000000|2022-05-03 00:00:00|24.76|21.4|24.59|21.23|25.12|21.76|24.58|21.22|0
1651536300000|2022-05-03 00:05:00|24.55|21.19|25.19|21.83|25.19|21.83|24.55|21.19|0
1651536600000|2022-05-03 00:10:00|25.18|21.82|24.93|21.57|25.19|21.83|24.9|21.54|0
1651536900000|2022-05-03 00:15:00|24.9|21.54|24.94|21.58|25.03|21.67|24.88|21.52|0
1651537200000|2022-05-03 00:20:00|24.93|21.57|24.81|21.45|24.93|21.57|24.67|21.31|0
1651537500000|2022-05-03 00:25:00|24.78|21.42|24.95|21.59|24.97|21.61|24.69|21.33|0
1651537800000|2022-05-03 00:30:00|24.96|21.6|25.26|21.9|25.34|21.98|24.9|21.54|0
1651538100000|2022-05-03 00:35:00|25.3|21.94|25.31|21.95|25.55|22.19|25.3|21.94|0
1651538400000|2022-05-03 00:40:00|25.36|22|25.58|22.22|25.63|22.27|25.31|21.95|0
1651538700000|2022-05-03 00:45:00|25.65|22.29|25.82|22.46|25.96|22.6|25.63|22.27|0
1651539000000|2022-05-03 00:50:00|25.84|22.48|25.72|22.36|25.85|22.49|25.69|22.33|0
1651539300000|2022-05-03 00:55:00|25.73|22.37|25.7|22.34|25.77|22.41|25.63|22.27|0
1651539600000|2022-05-03 01:00:00|25.62|22.26|25.84|22.48|25.86|22.5|25.62|22.26|0
1651539900000|2022-05-03 01:05:00|25.82|22.46|25.67|22.31|25.82|22.46|25.57|22.21|0
1651540200000|2022-05-03 01:10:00|25.69|22.33|25.45|22.09|25.71|22.35|25.37|22.01|0
1651540500000|2022-05-03 01:15:00|25.42|22.06|25.07|21.71|25.48|22.12|25.07|21.71|0
1651540800000|2022-05-03 01:20:00|25.06|21.7|25.3|21.94|25.33|21.97|25.06|21.7|0
1651541100000|2022-05-03 01:25:00|25.32|21.96|25.22|21.86|25.32|21.96|25.16|21.8|0
1651541400000|2022-05-03 01:30:00|25.24|21.88|25.23|21.87|25.42|22.06|25.17|21.81|0
1651541700000|2022-05-03 01:35:00|25.21|21.85|25.23|21.87|25.28|21.92|25.12|21.76|0
1651542000000|2022-05-03 01:40:00|25.2|21.84|25.06|21.7|25.37|22.01|24.99|21.63|0
1651542300000|2022-05-03 01:45:00|25.08|21.72|25.56|22.2|25.64|22.28|25.08|21.72|0
1651542600000|2022-05-03 01:50:00|25.59|22.23|25.87|22.51|26.15|22.79|25.59|22.23|0
1651542900000|2022-05-03 01:55:00|25.85|22.49|25.95|22.59|25.96|22.6|25.7|22.34|0
1651543200000|2022-05-03 02:00:00|25.93|22.57|26.67|23.31|26.79|23.43|25.93|22.57|0
1651543500000|2022-05-03 02:05:00|26.65|23.29|26.6|23.24|26.71|23.35|26.5|23.14|0
1651543800000|2022-05-03 02:10:00|26.61|23.25|26.53|23.17|26.61|23.25|26.47|23.11|0
1651544100000|2022-05-03 02:15:00|26.52|23.16|26.8|23.44|26.85|23.49|26.52|23.16|0
1651544400000|2022-05-03 02:20:00|26.77|23.41|26.78|23.42|26.85|23.49|26.66|23.3|0
1651544700000|2022-05-03 02:25:00|26.8|23.44|26.9|23.54|26.9|23.54|26.8|23.44|0
1651545000000|2022-05-03 02:30:00|26.87|23.51|26.79|23.43|27|23.64|26.62|23.26|0
1651545300000|2022-05-03 02:35:00|26.81|23.45|26.67|23.31|26.84|23.48|26.59|23.23|0
1651545600000|2022-05-03 02:40:00|26.65|23.29|26.93|23.57|27|23.64|26.59|23.23|0
1651545900000|2022-05-03 02:45:00|26.92|23.56|27.19|23.83|27.19|23.83|26.88|23.52|0
1651546200000|2022-05-03 02:50:00|27.2|23.84|27.33|23.97|27.43|24.07|27.07|23.71|0
1651546500000|2022-05-03 02:55:00|27.35|23.99|27.04|23.68|27.38|24.02|27.02|23.66|0
1651546800000|2022-05-03 03:00:00|27.02|23.66|27.04|23.68|27.11|23.75|26.97|23.61|0
1651547100000|2022-05-03 03:05:00|27.06|23.7|26.97|23.61|27.12|23.76|26.87|23.51|0
1651547400000|2022-05-03 03:10:00|26.99|23.63|27.02|23.66|27.21|23.85|26.95|23.59|0
1651547700000|2022-05-03 03:15:00|27.03|23.67|26.98|23.62|27.14|23.78|26.96|23.6|0
1651548000000|2022-05-03 03:20:00|26.96|23.6|26.89|23.53|27.04|23.68|26.84|23.48|0
1651548300000|2022-05-03 03:25:00|26.9|23.54|26.71|23.35|26.94|23.58|26.71|23.35|0
1651548600000|2022-05-03 03:30:00|26.74|23.38|26.56|23.2|26.76|23.4|26.56|23.2|0
1651548900000|2022-05-03 03:35:00|26.58|23.22|26.58|23.22|26.73|23.37|26.56|23.2|0
1651549200000|2022-05-03 03:40:00|26.61|23.25|26.46|23.1|26.61|23.25|26.41|23.05|0
1651549500000|2022-05-03 03:45:00|26.48|23.12|26.48|23.12|26.58|23.22|26.46|23.1|0
1651549800000|2022-05-03 03:50:00|26.49|23.13|26.46|23.1|26.53|23.17|26.36|23|0
1651550100000|2022-05-03 03:55:00|26.44|23.08|26.36|23|26.51|23.15|26.26|22.9|0
1651550400000|2022-05-03 04:00:00|26.34|22.98|26.18|22.82|26.48|23.12|26.13|22.77|0
1651550700000|2022-05-03 04:05:00|26.21|22.85|26.47|23.11|26.5|23.14|26.21|22.85|0
1651551000000|2022-05-03 04:10:00|26.48|23.12|26.5|23.14|26.54|23.18|26.45|23.09|0
1651551300000|2022-05-03 04:15:00|26.53|23.17|26.38|23.02|26.55|23.19|26.38|23.02|0
1651551600000|2022-05-03 04:20:00|26.4|23.04|26.4|23.04|26.48|23.12|26.34|22.98|0
1651551900000|2022-05-03 04:25:00|26.38|23.02|26.33|22.97|26.43|23.07|26.33|22.97|0
1651552200000|2022-05-03 04:30:00|26.34|22.98|26.66|23.3|26.68|23.32|26.21|22.85|0
1651552500000|2022-05-03 04:35:00|26.65|23.29|26.57|23.21|26.7|23.34|26.56|23.2|0
1651552800000|2022-05-03 04:40:00|26.56|23.2|26.57|23.21|26.67|23.31|26.42|23.06|0
1651553100000|2022-05-03 04:45:00|26.55|23.19|26.32|22.96|26.61|23.25|26.32|22.96|0
1651553400000|2022-05-03 04:50:00|26.31|22.95|26.37|23.01|26.57|23.21|26.2|22.84|0
1651553700000|2022-05-03 04:55:00|26.42|23.06|26.15|22.79|26.42|23.06|26.12|22.76|0
1651554000000|2022-05-03 05:00:00|26.14|22.78|26.15|22.79|26.2|22.84|26|22.64|0
1651554300000|2022-05-03 05:05:00|26.12|22.76|26.37|23.01|26.37|23.01|26.07|22.71|0
1651554600000|2022-05-03 05:10:00|26.36|23|26.57|23.21|26.64|23.28|26.33|22.97|0
1651554900000|2022-05-03 05:15:00|26.59|23.23|26.72|23.36|26.8|23.44|26.48|23.12|0
1651555200000|2022-05-03 05:20:00|26.71|23.35|26.67|23.31|26.72|23.36|26.57|23.21|0
1651555500000|2022-05-03 05:25:00|26.69|23.33|26.7|23.34|26.7|23.34|26.54|23.18|0
1651555800000|2022-05-03 05:30:00|26.69|23.33|26.64|23.28|26.69|23.33|26.44|23.08|0
1651556100000|2022-05-03 05:35:00|26.62|23.26|26.64|23.28|26.72|23.36|26.54|23.18|0
1651556400000|2022-05-03 05:40:00|26.67|23.31|26.51|23.15|26.69|23.33|26.51|23.15|0
1651556700000|2022-05-03 05:45:00|26.49|23.13|26.29|22.93|26.49|23.13|26.12|22.76|0
1651557000000|2022-05-03 05:50:00|26.24|22.88|26.48|23.12|26.55|23.19|26.24|22.88|0
1651557300000|2022-05-03 05:55:00|26.46|23.1|26.15|22.79|26.51|23.15|26.07|22.71|0
1651557600000|2022-05-03 06:00:00|26.1|22.74|25.49|22.13|26.2|22.84|25.47|22.11|0
1651557900000|2022-05-03 06:05:00|25.44|22.08|25.23|21.87|25.61|22.25|25.23|21.87|0
1651558200000|2022-05-03 06:10:00|25.24|21.88|25.32|21.96|25.41|22.05|25.17|21.81|0
1651558500000|2022-05-03 06:15:00|25.33|21.97|25.51|22.15|25.63|22.27|25.15|21.79|0
1651558800000|2022-05-03 06:20:00|25.53|22.17|25.52|22.16|25.65|22.29|25.33|21.97|0
1651559100000|2022-05-03 06:25:00|25.53|22.17|25.51|22.15|25.63|22.27|25.34|21.98|0
1651559400000|2022-05-03 06:30:00|25.54|22.18|25.55|22.19|25.58|22.22|25.26|21.9|0
1651559700000|2022-05-03 06:35:00|25.54|22.18|25.6|22.24|25.63|22.27|25.46|22.1|0
1651560000000|2022-05-03 06:40:00|25.59|22.23|25.65|22.29|25.78|22.42|25.55|22.19|0
1651560300000|2022-05-03 06:45:00|25.63|22.27|25.37|22.01|25.65|22.29|25.29|21.93|0
1651560600000|2022-05-03 06:50:00|25.41|22.05|25.12|21.76|25.55|22.19|24.62|21.26|0
1651560900000|2022-05-03 06:55:00|25.13|21.77|25.01|21.65|25.16|21.8|24.88|21.52|0
1651561200000|2022-05-03 07:00:00|24.99|21.63|24.18|20.82|25.02|21.66|24.18|20.82|0
1651561500000|2022-05-03 07:05:00|23.91|21.03|24.92|22.04|24.92|22.04|23.79|20.91|0
1651561800000|2022-05-03 07:10:00|24.89|22.01|24.84|21.96|25.06|22.18|24.43|21.55|0
1651562100000|2022-05-03 07:15:00|24.83|21.95|24.7|21.82|24.95|22.07|24.46|21.58|0
1651562400000|2022-05-03 07:20:00|24.69|21.81|24.84|21.96|25.1|22.22|24.49|21.61|0
1651562700000|2022-05-03 07:25:00|24.9|22.02|25.07|22.19|25.09|22.21|24.63|21.75|0
1651563000000|2022-05-03 07:30:00|24.97|22.09|25.14|22.26|25.18|22.3|24.69|21.81|0
1651563300000|2022-05-03 07:35:00|25.11|22.23|24.97|22.09|25.31|22.43|24.89|22.01|0
1651563600000|2022-05-03 07:40:00|24.93|22.05|24.92|22.04|25.21|22.33|24.81|21.93|0
1651563900000|2022-05-03 07:45:00|24.87|21.99|24.58|21.7|25.04|22.16|24.46|21.58|0
1651564200000|2022-05-03 07:50:00|24.59|21.71|25.37|22.97|25.38|22.98|24.59|21.71|0
1651564500000|2022-05-03 07:55:00|25.38|22.98|25.11|22.72|25.41|23.01|25|22.62|0
1651564800000|2022-05-03 08:00:00|25.13|22.74|25.7|23.3|25.78|23.38|25.02|22.63|0
1651565100000|2022-05-03 08:05:00|25.73|23.33|25.77|23.37|26.08|23.68|25.66|23.26|0
1651565400000|2022-05-03 08:10:00|25.72|23.32|25.41|23.01|25.8|23.4|25.34|22.94|0
1651565700000|2022-05-03 08:15:00|25.46|23.06|24.98|22.6|25.56|23.16|24.98|22.6|0
1651566000000|2022-05-03 08:20:00|25.01|22.63|25.1|22.71|25.38|22.98|25|22.62|0
1651566300000|2022-05-03 08:25:00|25.09|22.7|24.65|22.31|25.21|22.81|24.65|22.31|0
1651566600000|2022-05-03 08:30:00|24.68|22.33|24.53|22.19|24.79|22.43|24.45|22.12|0
1651566900000|2022-05-03 08:35:00|24.55|22.21|24.65|22.3|24.7|22.35|24.46|22.13|0
1651567200000|2022-05-03 08:40:00|24.68|22.33|24.29|21.97|24.68|22.33|24.18|21.87|0
1651567500000|2022-05-03 08:45:00|24.3|21.99|24.24|21.93|24.52|22.19|24|21.72|0
1651567800000|2022-05-03 08:50:00|24.26|21.95|24.25|21.94|24.5|22.17|24.1|21.8|0
1651568100000|2022-05-03 08:55:00|24.24|21.93|24.32|22.01|24.47|22.14|24.07|21.78|0
1651568400000|2022-05-03 09:00:00|24.27|21.96|24.12|21.83|24.48|22.15|24|21.71|0
1651568700000|2022-05-03 09:05:00|24.07|21.78|23.97|21.69|24.12|21.83|23.73|21.47|0
1651569000000|2022-05-03 09:10:00|24.02|21.74|23.95|21.67|24.15|21.85|23.81|21.54|0
1651569300000|2022-05-03 09:15:00|24.07|21.78|24.17|21.87|24.42|22.09|24.07|21.78|0
1651569600000|2022-05-03 09:20:00|24.18|21.88|24.14|21.85|24.23|21.92|23.95|21.67|0
1651569900000|2022-05-03 09:25:00|24.1|21.8|23.95|21.67|24.19|21.89|23.7|21.44|0
1651570200000|2022-05-03 09:30:00|23.93|21.65|23.92|21.64|23.97|21.69|23.7|21.44|0
1651570500000|2022-05-03 09:35:00|23.97|21.69|23.9|21.62|24.02|21.73|23.8|21.53|0
1651570800000|2022-05-03 09:40:00|23.88|21.61|24.22|21.91|24.27|21.96|23.88|21.61|0
1651571100000|2022-05-03 09:45:00|24.19|21.89|24.29|21.98|24.44|22.11|24.19|21.89|0
1651571400000|2022-05-03 09:50:00|24.32|22|24.33|22.01|24.38|22.06|24.14|21.84|0
1651571700000|2022-05-03 09:55:00|24.31|22|24.2|21.9|24.44|22.11|24.07|21.77|0
1651572000000|2022-05-03 10:00:00|24.21|21.91|24.37|22.05|24.43|22.1|24.1|21.81|0
1651572300000|2022-05-03 10:05:00|24.36|22.04|24.16|21.86|24.39|22.07|24|21.72|0
1651572600000|2022-05-03 10:10:00|24.15|21.85|24.21|21.91|24.3|21.98|23.87|21.59|0
1651572900000|2022-05-03 10:15:00|24.2|21.89|23.87|21.59|24.26|21.95|23.85|21.58|0
1651573200000|2022-05-03 10:20:00|23.84|21.57|23.52|21.28|23.84|21.57|23.4|21.17|0
1651573500000|2022-05-03 10:25:00|23.46|21.23|22.98|20.79|23.52|21.28|22.86|20.68|0
1651573800000|2022-05-03 10:30:00|22.94|20.76|22.8|20.63|22.99|20.8|22.47|20.33|0
1651574100000|2022-05-03 10:35:00|22.82|20.65|22.75|20.59|22.97|20.78|22.64|20.48|0
1651574400000|2022-05-03 10:40:00|22.78|20.61|22.14|20.03|22.84|20.66|22.14|20.03|0
1651574700000|2022-05-03 10:45:00|22.17|20.06|22.19|20.08|22.19|20.08|21.96|19.87|0
1651575000000|2022-05-03 10:50:00|22.14|20.03|22.35|20.22|22.35|20.22|21.9|19.81|0
1651575300000|2022-05-03 10:55:00|22.36|20.23|22.37|20.24|22.44|20.31|22.29|20.17|0
1651575600000|2022-05-03 11:00:00|22.39|20.25|22.36|20.23|22.44|20.31|22.21|20.1|0
1651575900000|2022-05-03 11:05:00|22.35|20.22|23.37|21.15|23.83|21.56|22.12|20.01|0
1651576200000|2022-05-03 11:10:00|23.38|21.16|23.47|21.23|23.57|21.32|23.2|20.99|0
1651576500000|2022-05-03 11:15:00|23.52|21.28|23.32|21.1|23.56|21.32|23.31|21.09|0
1651576800000|2022-05-03 11:20:00|23.35|21.12|23.56|21.32|23.56|21.32|23.18|20.97|0
1651577100000|2022-05-03 11:25:00|23.59|21.34|24|21.71|24.03|21.74|23.42|21.19|0
1651577400000|2022-05-03 11:30:00|23.99|21.7|23.83|21.56|24.25|21.94|23.82|21.55|0
1651577700000|2022-05-03 11:35:00|23.85|21.58|23.88|21.6|23.97|21.69|23.78|21.52|0
1651578000000|2022-05-03 11:40:00|23.86|21.59|23.97|21.69|24.17|21.87|23.83|21.56|0
1651578300000|2022-05-03 11:45:00|23.95|21.67|24.29|21.98|24.29|21.98|23.9|21.62|0
1651578600000|2022-05-03 11:50:00|24.32|22|24.47|22.14|24.48|22.15|24.17|21.87|0
1651578900000|2022-05-03 11:55:00|24.44|22.11|24.59|22.25|24.69|22.34|24.44|22.11|0
1651579200000|2022-05-03 12:00:00|24.52|22.18|24.92|22.54|25.02|22.63|24.52|22.18|0
1651579500000|2022-05-03 12:05:00|24.94|22.57|24.97|22.59|25.14|22.75|24.76|22.41|0
1651579800000|2022-05-03 12:10:00|24.95|22.58|25.14|22.75|25.24|22.84|24.92|22.54|0
1651580100000|2022-05-03 12:15:00|25.19|22.79|25.34|22.94|25.44|23.04|25.19|22.79|0
1651580400000|2022-05-03 12:20:00|25.39|22.99|25.06|22.68|25.46|23.06|25.01|22.63|0
1651580700000|2022-05-03 12:25:00|25.09|22.7|23.97|21.68|25.31|22.91|23.83|21.56|0
1651581000000|2022-05-03 12:30:00|23.94|21.66|24.11|21.82|24.24|21.93|23.67|21.42|0
1651581300000|2022-05-03 12:35:00|24.14|21.84|24.52|22.19|24.52|22.19|24.06|21.77|0
1651581600000|2022-05-03 12:40:00|24.51|22.18|24.86|22.5|24.86|22.5|24.41|22.09|0
1651581900000|2022-05-03 12:45:00|24.89|22.52|24.71|22.36|24.94|22.57|24.69|22.34|0
1651582200000|2022-05-03 12:50:00|24.74|22.38|24.64|22.29|24.79|22.43|24.38|22.06|0
1651582500000|2022-05-03 12:55:00|24.65|22.3|24.25|21.94|24.89|22.52|24.05|21.76|0
1651582800000|2022-05-03 13:00:00|24.3|21.99|24.08|21.78|24.35|22.03|23.95|21.67|0
1651583100000|2022-05-03 13:05:00|24.13|21.83|24.13|21.83|24.23|21.92|23.95|21.67|0
1651583400000|2022-05-03 13:10:00|24.14|21.84|23.98|21.69|24.15|21.85|23.95|21.67|0
1651583700000|2022-05-03 13:15:00|23.96|21.68|23.93|21.65|24.15|21.85|23.83|21.56|0
1651584000000|2022-05-03 13:20:00|23.91|21.63|23.88|21.6|24.02|21.74|23.65|21.4|0
1651584300000|2022-05-03 13:25:00|23.83|21.56|23.85|21.58|23.85|21.58|23.34|21.11|0
1651584600000|2022-05-03 13:30:00|23.92|21.65|24.32|22|24.57|22.23|22.86|20.68|0
1651584900000|2022-05-03 13:35:00|24.22|21.91|22.78|20.61|24.22|21.91|22.69|20.53|0
1651585200000|2022-05-03 13:40:00|23|20.81|23.29|21.07|24.12|21.82|22.83|20.66|0
1651585500000|2022-05-03 13:45:00|23.21|21|23|20.81|23.36|21.13|22.36|20.23|0
1651585800000|2022-05-03 13:50:00|22.9|20.72|23.58|21.34|23.92|21.64|22.66|20.5|0
1651586100000|2022-05-03 13:55:00|23.56|21.32|24.03|21.74|24.21|21.91|23.1|20.9|0
1651586400000|2022-05-03 14:00:00|24.3|21.99|23.96|21.68|24.69|22.34|23.69|21.43|0
1651586700000|2022-05-03 14:05:00|23.99|21.7|22.36|20.23|24.21|21.91|22.18|20.06|0
1651587000000|2022-05-03 14:10:00|22.25|20.13|23.27|21.06|23.3|21.08|21.9|19.81|0
1651587300000|2022-05-03 14:15:00|23.15|20.95|23.1|20.9|23.15|20.95|22.17|20.06|0
1651587600000|2022-05-03 14:20:00|23.03|20.84|22.58|20.43|23.44|21.21|22.36|20.23|0
1651587900000|2022-05-03 14:25:00|22.65|20.49|23.46|21.22|23.67|21.41|22.42|20.29|0
1651588200000|2022-05-03 14:30:00|23.54|21.3|24.06|21.77|24.34|22.02|22.91|20.73|0
1651588500000|2022-05-03 14:35:00|24.14|21.84|23.15|20.95|24.21|21.91|23.15|20.95|0
1651588800000|2022-05-03 14:40:00|23.18|20.97|22.29|20.17|23.25|21.03|22.29|20.17|0
1651589100000|2022-05-03 14:45:00|22.27|20.15|22.06|19.95|22.41|20.27|21.78|19.7|0
1651589400000|2022-05-03 14:50:00|21.96|19.87|23.02|20.83|23.33|21.11|21.96|19.87|0
1651589700000|2022-05-03 14:55:00|22.97|20.78|22.92|20.74|23.25|21.04|22.49|20.35|0
1651590000000|2022-05-03 15:00:00|22.95|20.76|23.73|21.47|23.78|21.51|22.44|20.31|0
1651590300000|2022-05-03 15:05:00|24.03|21.74|24.25|21.94|24.48|22.15|23.26|21.04|0
1651590600000|2022-05-03 15:10:00|24.28|21.97|24.29|21.97|24.36|22.04|23.55|21.31|0
1651590900000|2022-05-03 15:15:00|24.49|22.16|24.31|22|24.8|22.44|23.61|21.36|0
1651591200000|2022-05-03 15:20:00|24.34|22.02|25.13|22.74|25.16|22.76|24.34|22.02|0
1651591500000|2022-05-03 15:25:00|25.04|22.66|24.67|22.32|25.24|22.84|24.49|22.16|0
1651591800000|2022-05-03 15:30:00|24.85|22.48|25.43|23.03|25.64|23.24|24.77|22.41|0
1651592100000|2022-05-03 15:35:00|25.41|23.01|24.36|22.04|25.45|23.05|24.23|21.92|0
1651592400000|2022-05-03 15:40:00|24.41|22.09|24.51|22.18|25.13|22.74|24.41|22.09|0
1651592700000|2022-05-03 15:45:00|24.49|22.15|24.41|22.08|24.56|22.22|24.02|21.73|0
1651593000000|2022-05-03 15:50:00|24.43|22.11|24.38|22.06|24.61|22.27|24.05|21.76|0
1651593300000|2022-05-03 15:55:00|24.37|22.05|24.59|22.24|24.69|22.34|24.15|21.85|0
1651593600000|2022-05-03 16:00:00|24.62|22.28|25.13|22.73|25.48|23.08|24.41|22.08|0
1651593900000|2022-05-03 16:05:00|25.1|22.71|23.06|20.87|25.1|22.71|22.72|20.56|0
1651594200000|2022-05-03 16:10:00|23.01|20.82|24.11|21.82|24.19|21.89|22.92|20.73|0
1651594500000|2022-05-03 16:15:00|24.14|21.84|24.19|21.88|24.26|21.95|23.71|21.46|0
1651594800000|2022-05-03 16:20:00|24.14|21.84|24.57|22.23|24.75|22.39|24.14|21.84|0
1651595100000|2022-05-03 16:25:00|24.64|22.3|23.96|21.68|24.99|22.61|23.96|21.68|0
1651595400000|2022-05-03 16:30:00|23.94|21.66|23.94|21.66|24.16|21.86|23.39|21.16|0
1651595700000|2022-05-03 16:35:00|24.01|21.72|24.16|21.86|24.51|22.18|23.76|21.5|0
1651596000000|2022-05-03 16:40:00|24.14|21.84|24.26|21.95|24.62|22.27|23.96|21.68|0
1651596300000|2022-05-03 16:45:00|24.21|21.9|24.13|21.84|24.7|22.35|23.76|21.5|0
1651596600000|2022-05-03 16:50:00|24.02|21.73|23.81|21.54|24.41|22.09|23.81|21.54|0
1651596900000|2022-05-03 16:55:00|23.86|21.59|24.23|21.92|24.38|22.06|23.34|21.12|0
1651597200000|2022-05-03 17:00:00|24.38|22.06|24.49|22.15|25.21|22.81|24.23|21.92|0
1651597500000|2022-05-03 17:05:00|24.43|22.11|24.96|22.58|25.08|22.69|24.26|21.95|0
1651597800000|2022-05-03 17:10:00|24.97|22.59|25.45|23.05|25.57|23.17|24.79|22.43|0
1651598100000|2022-05-03 17:15:00|25.55|23.15|25.5|23.1|25.83|23.43|25.46|23.06|0
1651598400000|2022-05-03 17:20:00|25.53|23.13|25.25|22.85|25.96|23.56|24.89|22.52|0
1651598700000|2022-05-03 17:25:00|25.2|22.8|24.96|22.58|25.35|22.95|24.67|22.32|0
1651599000000|2022-05-03 17:30:00|24.97|22.59|25.46|23.06|25.5|23.1|24.89|22.52|0
1651599300000|2022-05-03 17:35:00|25.47|23.07|25.11|22.72|25.47|23.07|24.78|22.42|0
1651599600000|2022-05-03 17:40:00|25.14|22.75|25.24|22.84|25.27|22.87|24.67|22.32|0
1651599900000|2022-05-03 17:45:00|25.32|22.92|24.8|22.44|25.34|22.94|24.67|22.32|0
1651600200000|2022-05-03 17:50:00|24.79|22.43|24.34|22.02|24.88|22.51|24.06|21.77|0
1651600500000|2022-05-03 17:55:00|24.39|22.07|24.26|21.95|24.42|22.09|24.01|21.72|0
1651600800000|2022-05-03 18:00:00|24.24|21.93|23.41|21.18|24.24|21.93|23.34|21.12|0
1651601100000|2022-05-03 18:05:00|23.39|21.16|23.24|21.03|23.39|21.16|23|20.81|0
1651601400000|2022-05-03 18:10:00|23.14|20.94|22.5|20.36|23.28|21.06|22.42|20.28|0
1651601700000|2022-05-03 18:15:00|22.42|20.28|22.95|20.77|23.57|21.33|21.87|19.79|0
1651602000000|2022-05-03 18:20:00|22.93|20.74|22.93|20.74|23.07|20.87|22.59|20.44|0
1651602300000|2022-05-03 18:25:00|22.95|20.76|22.65|20.49|22.97|20.79|22.59|20.44|0
1651602600000|2022-05-03 18:30:00|22.66|20.5|23.46|21.23|23.46|21.23|22.66|20.5|0
1651602900000|2022-05-03 18:35:00|23.39|21.16|22.85|20.68|24.15|21.85|22.83|20.65|0
1651603200000|2022-05-03 18:40:00|22.97|20.78|23.17|20.96|23.48|21.25|21.88|19.8|0
1651603500000|2022-05-03 18:45:00|23.24|21.02|23.51|21.27|23.68|21.42|22.26|20.14|0
1651603800000|2022-05-03 18:50:00|23.53|21.29|24.03|21.74|24.48|22.15|23.31|21.09|0
1651604100000|2022-05-03 18:55:00|24|21.72|24.99|22.61|25.17|22.77|23.78|21.51|0
1651604400000|2022-05-03 19:00:00|25.14|22.75|24.71|22.35|25.17|22.77|24.6|22.26|0
1651604700000|2022-05-03 19:05:00|24.68|22.33|24.58|22.24|25.01|22.63|24.29|21.98|0
1651605000000|2022-05-03 19:10:00|24.7|22.35|24.75|22.4|24.97|22.6|24.42|22.1|0
1651605300000|2022-05-03 19:15:00|24.73|22.37|23.82|21.55|24.86|22.49|23.74|21.48|0
1651605600000|2022-05-03 19:20:00|23.79|21.53|23.09|20.89|24.63|22.28|22.46|20.32|0
1651605900000|2022-05-03 19:25:00|22.99|20.8|23.06|20.87|23.36|21.13|22.63|20.47|0
1651606200000|2022-05-03 19:30:00|23.05|20.85|23.45|21.22|23.68|21.42|22.6|20.45|0
1651606500000|2022-05-03 19:35:00|23.5|21.26|21.59|19.53|23.58|21.33|21.32|19.29|0
1651606800000|2022-05-03 19:40:00|21.5|19.45|21.83|19.75|21.83|19.75|20.44|18.49|0
1651607100000|2022-05-03 19:45:00|21.69|19.62|22.06|19.96|22.58|20.43|21.39|19.35|0
1651607400000|2022-05-03 19:50:00|22.04|19.94|23.14|20.94|23.31|21.09|21.5|19.45|0
1651607700000|2022-05-03 19:55:00|23.26|21.05|21.79|19.71|23.31|21.09|21.67|19.61|0
1651608000000|2022-05-03 20:00:00|21.91|19.82|23.15|20.95|23.17|20.97|20.84|18.86|0
1651608300000|2022-05-03 20:05:00|23.2|20.99|23|20.81|23.63|21.38|23|20.81|0
1651608600000|2022-05-03 20:10:00|22.98|20.79|22.76|20.59|23.51|21.27|22.64|20.48|0
1651608900000|2022-05-03 20:15:00|22.95|20.77|22.79|20.62|23|20.81|22.64|20.48|0
1651609200000|2022-05-03 20:20:00|22.78|20.61|22.52|20.37|22.81|20.63|22.33|20.2|0
1651609500000|2022-05-03 20:25:00|22.5|20.36|22.59|20.44|22.71|20.55|22.47|20.33|0
1651609800000|2022-05-03 20:30:00|22.56|20.41|22.49|20.35|22.71|20.55|22.32|20.2|0
1651610100000|2022-05-03 20:35:00|22.5|20.36|22.51|20.37|22.59|20.44|22.44|20.31|0
1651610400000|2022-05-03 20:40:00|22.5|20.36|22.55|20.4|22.63|20.48|22.45|20.32|0
1651610700000|2022-05-03 20:45:00|22.59|20.43|22.49|20.35|22.72|20.55|22.45|20.31|0
1651611000000|2022-05-03 20:50:00|22.51|20.37|22.5|20.36|22.6|20.44|22.44|20.3|0
1651611300000|2022-05-03 20:55:00|22.54|20.39|22.84|20.66|22.85|20.67|22.54|20.39|0
1651611600000|2022-05-03 21:00:00|22.83|20.63|22.88|20.7|22.88|20.7|22.78|20.61|0
1651611900000|2022-05-03 21:05:00|22.9|20.72|22.97|20.78|22.97|20.78|22.87|20.69|0
1651612200000|2022-05-03 21:10:00|22.96|20.77|22.93|20.74|22.96|20.77|22.91|20.72|0
1651612500000|2022-05-03 21:15:00|22.92|20.73|22.93|20.74|22.94|20.76|22.92|20.73|0
1651612800000|2022-05-03 21:20:00|22.92|20.73|22.94|20.76|22.95|20.77|22.92|20.73|0
1651613100000|2022-05-03 21:25:00|22.93|20.75|22.94|20.75|22.94|20.75|22.92|20.74|0
1651613400000|2022-05-03 21:30:00|22.93|20.74|22.9|20.72|22.93|20.74|22.9|20.72|0
1651613700000|2022-05-03 21:35:00|22.91|20.73|22.95|20.77|22.95|20.77|22.91|20.73|0
1651614000000|2022-05-03 21:40:00|22.96|20.73|22.9|20.72|23|20.81|22.82|20.65|0
1651614300000|2022-05-03 21:45:00|22.93|20.75|22.86|20.68|22.93|20.75|22.86|20.68|0
1651614600000|2022-05-03 21:50:00|22.87|20.69|22.92|20.73|22.95|20.76|22.87|20.69|0
1651614900000|2022-05-03 21:55:00|22.9|20.72|22.92|20.74|22.95|20.76|22.9|20.72|0
1651615200000|2022-05-03 22:00:00|22.93|20.48|22.54|20.39|22.93|20.53|22.5|20.36|0
1651615500000|2022-05-03 22:05:00|22.55|20.4|22.75|20.59|22.83|20.65|22.55|20.4|0
1651615800000|2022-05-03 22:10:00|22.79|20.62|22.95|20.76|22.98|20.8|22.77|20.6|0
1651616100000|2022-05-03 22:15:00|22.94|20.75|22.84|20.66|23.05|20.85|22.81|20.64|0
1651616400000|2022-05-03 22:20:00|22.85|20.67|23.02|20.83|23.07|20.87|22.85|20.67|0
1651616700000|2022-05-03 22:25:00|23.03|20.84|23.04|20.85|23.17|20.96|22.98|20.79|0
1651617000000|2022-05-03 22:30:00|23.06|20.86|22.98|20.79|23.08|20.88|22.93|20.75|0
1651617300000|2022-05-03 22:35:00|23.01|20.82|22.93|20.75|23.08|20.88|22.93|20.75|0
1651617600000|2022-05-03 22:40:00|22.91|20.73|22.91|20.73|23.05|20.86|22.91|20.73|0
1651617900000|2022-05-03 22:45:00|22.88|20.7|22.91|20.73|22.98|20.79|22.81|20.64|0
1651618200000|2022-05-03 22:50:00|22.89|20.71|22.88|20.7|22.93|20.75|22.86|20.68|0
1651618500000|2022-05-03 22:55:00|22.93|20.75|22.74|20.57|22.93|20.75|22.74|20.57|0
1651618800000|2022-05-03 23:00:00|22.76|20.59|22.86|20.68|22.86|20.68|22.66|20.5|0
1651619100000|2022-05-03 23:05:00|22.84|20.67|22.73|20.57|22.84|20.67|22.69|20.53|0
1651619400000|2022-05-03 23:10:00|22.75|20.58|22.81|20.63|22.86|20.68|22.73|20.57|0
1651619700000|2022-05-03 23:15:00|22.83|20.66|22.84|20.67|22.93|20.74|22.81|20.63|0
1651620000000|2022-05-03 23:20:00|22.88|20.7|22.8|20.63|22.93|20.74|22.8|20.63|0
1651620300000|2022-05-03 23:25:00|22.85|20.68|22.8|20.63|22.85|20.68|22.8|20.63|0
1651620600000|2022-05-03 23:30:00|22.83|20.65|22.9|20.72|22.95|20.76|22.78|20.61|0
1651620900000|2022-05-03 23:35:00|22.91|20.73|22.9|20.72|22.92|20.74|22.8|20.63|0
1651621200000|2022-05-03 23:40:00|22.89|20.71|22.87|20.7|22.92|20.74|22.86|20.69|0
1651621500000|2022-05-03 23:45:00|22.85|20.67|23.09|20.89|23.12|20.92|22.83|20.65|0
1651621800000|2022-05-03 23:50:00|23.11|20.9|22.99|20.8|23.24|21.03|22.99|20.8|0
1651622100000|2022-05-03 23:55:00|23.01|20.82|23.02|20.83|23.03|20.84|22.9|20.72|0
1651622400000|2022-05-04 00:00:00|22.99|20.8|22.94|20.76|23.02|20.83|22.92|20.74|0
1651622700000|2022-05-04 00:05:00|22.97|20.78|23.11|20.91|23.11|20.91|22.94|20.76|0
1651623000000|2022-05-04 00:10:00|23.1|20.9|23.09|20.89|23.26|21.05|23.07|20.87|0
1651623300000|2022-05-04 00:15:00|23.1|20.9|23.04|20.85|23.15|20.95|22.95|20.77|0
1651623600000|2022-05-04 00:20:00|22.99|20.8|22.84|20.67|23.04|20.85|22.84|20.67|0
1651623900000|2022-05-04 00:25:00|22.82|20.65|22.86|20.68|22.97|20.78|22.8|20.62|0
1651624200000|2022-05-04 00:30:00|22.84|20.67|22.89|20.71|22.89|20.71|22.8|20.62|0
1651624500000|2022-05-04 00:35:00|22.87|20.69|22.92|20.73|22.99|20.8|22.84|20.67|0
1651624800000|2022-05-04 00:40:00|22.94|20.76|22.89|20.71|23.06|20.87|22.83|20.66|0
1651625100000|2022-05-04 00:45:00|22.91|20.73|22.94|20.75|23.09|20.89|22.9|20.72|0
1651625400000|2022-05-04 00:50:00|22.93|20.74|22.86|20.69|22.96|20.78|22.79|20.62|0
1651625700000|2022-05-04 00:55:00|22.84|20.67|22.94|20.75|22.96|20.77|22.84|20.67|0
1651626000000|2022-05-04 01:00:00|22.96|20.77|23.06|20.86|23.11|20.91|22.91|20.73|0
1651626300000|2022-05-04 01:05:00|23.07|20.87|23.03|20.84|23.13|20.93|23.01|20.82|0
1651626600000|2022-05-04 01:10:00|23.01|20.82|23.15|20.95|23.17|20.96|23.01|20.82|0
1651626900000|2022-05-04 01:15:00|23.14|20.94|23.25|21.04|23.38|21.15|23.13|20.93|0
1651627200000|2022-05-04 01:20:00|23.3|21.08|23.31|21.09|23.33|21.1|23.23|21.02|0
1651627500000|2022-05-04 01:25:00|23.28|21.06|23.42|21.19|23.45|21.22|23.25|21.04|0
1651627800000|2022-05-04 01:30:00|23.45|21.22|23.52|21.28|23.57|21.33|23.35|21.13|0
1651628100000|2022-05-04 01:35:00|23.55|21.3|23.52|21.28|23.67|21.42|23.45|21.21|0
1651628400000|2022-05-04 01:40:00|23.55|21.3|23.65|21.39|23.7|21.44|23.53|21.29|0
1651628700000|2022-05-04 01:45:00|23.7|21.44|23.57|21.33|23.7|21.44|23.52|21.28|0
1651629000000|2022-05-04 01:50:00|23.54|21.3|23.52|21.28|23.58|21.34|23.52|21.28|0
1651629300000|2022-05-04 01:55:00|23.53|21.29|23.49|21.26|23.57|21.32|23.44|21.21|0
1651629600000|2022-05-04 02:00:00|23.52|21.28|23.59|21.35|23.74|21.48|23.47|21.23|0
1651629900000|2022-05-04 02:05:00|23.62|21.37|23.62|21.37|23.72|21.46|23.59|21.34|0
1651630200000|2022-05-04 02:10:00|23.59|21.34|23.54|21.3|23.64|21.39|23.54|21.3|0
1651630500000|2022-05-04 02:15:00|23.52|21.28|23.62|21.37|23.62|21.37|23.47|21.23|0
1651630800000|2022-05-04 02:20:00|23.57|21.32|23.51|21.28|23.57|21.32|23.47|21.23|0
1651631100000|2022-05-04 02:25:00|23.54|21.3|23.51|21.27|23.59|21.34|23.47|21.23|0
1651631400000|2022-05-04 02:30:00|23.54|21.3|23.28|21.06|23.54|21.3|23.27|21.05|0
1651631700000|2022-05-04 02:35:00|23.27|21.05|23.29|21.07|23.41|21.18|23.19|20.98|0
1651632000000|2022-05-04 02:40:00|23.3|21.08|22.97|20.78|23.35|21.13|22.95|20.76|0
1651632300000|2022-05-04 02:45:00|23|20.81|22.82|20.65|23.04|20.85|22.81|20.64|0
1651632600000|2022-05-04 02:50:00|22.84|20.66|22.77|20.61|22.87|20.69|22.73|20.56|0
1651632900000|2022-05-04 02:55:00|22.75|20.58|22.63|20.47|22.82|20.65|22.61|20.45|0
1651633200000|2022-05-04 03:00:00|22.66|20.51|22.85|20.67|22.87|20.69|22.65|20.5|0
1651633500000|2022-05-04 03:05:00|22.82|20.65|22.81|20.64|22.94|20.76|22.8|20.63|0
1651633800000|2022-05-04 03:10:00|22.8|20.63|22.72|20.56|22.8|20.63|22.6|20.45|0
1651634100000|2022-05-04 03:15:00|22.74|20.57|22.8|20.62|22.82|20.65|22.72|20.56|0
1651634400000|2022-05-04 03:20:00|22.82|20.65|22.84|20.67|22.89|20.71|22.79|20.62|0
1651634700000|2022-05-04 03:25:00|22.87|20.69|22.85|20.68|22.98|20.79|22.85|20.68|0
1651635000000|2022-05-04 03:30:00|22.87|20.69|22.5|20.36|22.87|20.69|22.48|20.34|0
1651635300000|2022-05-04 03:35:00|22.48|20.34|22.53|20.38|22.58|20.43|22.48|20.34|0
1651635600000|2022-05-04 03:40:00|22.51|20.37|22.48|20.34|22.53|20.38|22.36|20.23|0
1651635900000|2022-05-04 03:45:00|22.45|20.32|22.45|20.32|22.55|20.4|22.43|20.29|0
1651636200000|2022-05-04 03:50:00|22.47|20.33|22.53|20.38|22.55|20.4|22.45|20.32|0
1651636500000|2022-05-04 03:55:00|22.54|20.39|22.56|20.41|22.56|20.41|22.48|20.34|0
1651636800000|2022-05-04 04:00:00|22.57|20.42|22.69|20.53|22.81|20.64|22.55|20.4|0
1651637100000|2022-05-04 04:05:00|22.72|20.55|22.67|20.51|22.72|20.55|22.64|20.49|0
1651637400000|2022-05-04 04:10:00|22.66|20.5|22.74|20.57|22.84|20.66|22.61|20.45|0
1651637700000|2022-05-04 04:15:00|22.75|20.58|22.88|20.7|22.91|20.73|22.74|20.57|0
1651638000000|2022-05-04 04:20:00|22.91|20.73|22.83|20.66|22.91|20.73|22.81|20.64|0
1651638300000|2022-05-04 04:25:00|22.81|20.64|22.81|20.64|22.86|20.68|22.79|20.62|0
1651638600000|2022-05-04 04:30:00|22.83|20.66|23.05|20.86|23.13|20.92|22.81|20.64|0
1651638900000|2022-05-04 04:35:00|23.06|20.87|23.11|20.91|23.13|20.92|23|20.81|0
1651639200000|2022-05-04 04:40:00|23.1|20.9|23|20.81|23.1|20.9|23|20.81|0
1651639500000|2022-05-04 04:45:00|22.98|20.79|22.95|20.77|22.99|20.8|22.93|20.75|0
1651639800000|2022-05-04 04:50:00|22.93|20.74|22.78|20.61|22.93|20.74|22.76|20.59|0
1651640100000|2022-05-04 04:55:00|22.81|20.63|22.68|20.52|22.81|20.63|22.64|20.48|0
1651640400000|2022-05-04 05:00:00|22.66|20.5|22.72|20.56|22.78|20.61|22.61|20.46|0
1651640700000|2022-05-04 05:05:00|22.73|20.57|22.97|20.79|23|20.81|22.68|20.52|0
1651641000000|2022-05-04 05:10:00|22.95|20.76|22.9|20.72|23.1|20.9|22.85|20.68|0
1651641300000|2022-05-04 05:15:00|22.91|20.73|21.76|19.69|23.91|21.64|21.65|19.58|0
1651641600000|2022-05-04 05:20:00|21.77|19.7|21.75|19.68|21.81|19.73|21.67|19.6|0
1651641900000|2022-05-04 05:25:00|21.76|19.69|21.86|19.77|21.86|19.77|21.71|19.65|0
1651642200000|2022-05-04 05:30:00|21.87|19.78|21.76|19.69|21.95|19.86|21.74|19.67|0
1651642500000|2022-05-04 05:35:00|21.78|19.71|21.71|19.65|21.78|19.71|21.69|19.62|0
1651642800000|2022-05-04 05:40:00|21.74|19.67|21.78|19.71|21.81|19.73|21.67|19.6|0
1651643100000|2022-05-04 05:45:00|21.76|19.69|21.85|19.77|21.85|19.77|21.69|19.62|0
1651643400000|2022-05-04 05:50:00|21.86|19.78|21.97|19.88|21.97|19.88|21.78|19.71|0
1651643700000|2022-05-04 05:55:00|21.98|19.89|22.11|20.01|22.16|20.05|21.95|19.86|0
1651644000000|2022-05-04 06:00:00|22.06|19.96|21.69|19.62|22.06|19.96|21.66|19.6|0
1651644300000|2022-05-04 06:05:00|21.66|19.6|21.92|19.83|22.06|19.96|21.59|19.54|0
1651644600000|2022-05-04 06:10:00|21.94|19.85|21.96|19.86|22.09|19.98|21.9|19.81|0
1651644900000|2022-05-04 06:15:00|21.97|19.88|22.24|20.12|22.28|20.16|21.92|19.83|0
1651645200000|2022-05-04 06:20:00|22.25|20.13|22.13|20.03|22.3|20.18|22.11|20|0
1651645500000|2022-05-04 06:25:00|22.14|20.04|21.97|19.87|22.16|20.05|21.89|19.81|0
1651645800000|2022-05-04 06:30:00|21.99|19.9|22.01|19.92|22.16|20.05|21.93|19.84|0
1651646100000|2022-05-04 06:35:00|22|19.9|22.15|20.04|22.15|20.04|21.97|19.87|0
1651646400000|2022-05-04 06:40:00|22.13|20.02|22.18|20.07|22.23|20.11|22.06|19.96|0
1651646700000|2022-05-04 06:45:00|22.2|20.09|22.15|20.04|22.25|20.13|22.06|19.96|0
1651647000000|2022-05-04 06:50:00|22.14|20.03|22.06|19.96|22.2|20.09|21.96|19.87|0
1651647300000|2022-05-04 06:55:00|22.07|19.97|22.15|20.04|22.22|20.11|22.06|19.96|0
1651647600000|2022-05-04 07:00:00|22.06|19.96|22.31|20.18|22.39|20.26|21.91|19.83|0
1651647900000|2022-05-04 07:05:00|22.29|20.17|22.56|20.42|22.67|20.52|22.2|20.08|0
1651648200000|2022-05-04 07:10:00|22.58|20.43|22.17|20.06|22.64|20.48|22.04|19.94|0
1651648500000|2022-05-04 07:15:00|22.14|20.04|21.34|19.3|22.25|20.13|21.08|19.07|0
1651648800000|2022-05-04 07:20:00|21.35|19.31|21.04|19.03|21.44|19.4|20.94|18.95|0
1651649100000|2022-05-04 07:25:00|21.06|19.05|21.1|19.09|21.12|19.1|20.67|18.7|0
1651649400000|2022-05-04 07:30:00|21.06|19.05|20.98|18.98|21.15|19.14|20.92|18.93|0
1651649700000|2022-05-04 07:35:00|20.95|18.96|21.06|19.05|21.13|19.11|20.83|18.84|0
1651650000000|2022-05-04 07:40:00|21.02|19.02|21.15|19.13|21.17|19.15|20.93|18.94|0
1651650300000|2022-05-04 07:45:00|21.16|19.14|21.36|19.32|21.43|19.39|21.16|19.14|0
1651650600000|2022-05-04 07:50:00|21.43|19.39|21.66|19.6|21.67|19.61|21.4|19.36|0
1651650900000|2022-05-04 07:55:00|21.71|19.64|21.61|19.55|21.73|19.66|21.59|19.53|0
1651651200000|2022-05-04 08:00:00|21.62|19.56|21.66|19.6|21.87|19.79|21.62|19.56|0
1651651500000|2022-05-04 08:05:00|21.65|19.58|21.97|19.87|21.99|19.89|21.56|19.51|0
1651651800000|2022-05-04 08:10:00|21.94|19.85|21.92|19.83|22.06|19.96|21.82|19.74|0
1651652100000|2022-05-04 08:15:00|21.9|19.82|21.7|19.64|21.94|19.85|21.68|19.62|0
1651652400000|2022-05-04 08:20:00|21.68|19.61|21.69|19.62|21.7|19.64|21.56|19.51|0
1651652700000|2022-05-04 08:25:00|21.68|19.61|21.99|19.89|22.01|19.91|21.68|19.61|0
1651653000000|2022-05-04 08:30:00|22.01|19.91|21.81|19.73|22.01|19.91|21.65|19.59|0
1651653300000|2022-05-04 08:35:00|21.8|19.72|21.77|19.7|21.84|19.76|21.67|19.6|0
1651653600000|2022-05-04 08:40:00|21.8|19.72|21.82|19.74|21.84|19.76|21.68|19.61|0
1651653900000|2022-05-04 08:45:00|21.79|19.72|21.91|19.83|22.01|19.91|21.72|19.65|0
1651654200000|2022-05-04 08:50:00|21.92|19.84|21.89|19.8|21.99|19.9|21.82|19.74|0
1651654500000|2022-05-04 08:55:00|21.9|19.81|21.86|19.78|22.02|19.92|21.82|19.74|0
1651654800000|2022-05-04 09:00:00|21.84|19.76|21.46|19.42|21.86|19.78|21.39|19.36|0
1651655100000|2022-05-04 09:05:00|21.39|19.36|21.45|19.41|21.56|19.5|21.37|19.33|0
1651655400000|2022-05-04 09:10:00|21.46|19.42|21.67|19.61|21.67|19.61|21.37|19.33|0
1651655700000|2022-05-04 09:15:00|21.65|19.59|21.55|19.5|21.7|19.63|21.55|19.5|0
1651656000000|2022-05-04 09:20:00|21.58|19.52|21.67|19.61|21.69|19.63|21.39|19.35|0
1651656300000|2022-05-04 09:25:00|21.65|19.59|21.79|19.71|21.81|19.73|21.6|19.54|0
1651656600000|2022-05-04 09:30:00|21.8|19.72|21.91|19.82|21.91|19.82|21.69|19.63|0
1651656900000|2022-05-04 09:35:00|21.88|19.8|21.8|19.72|21.88|19.8|21.75|19.68|0
1651657200000|2022-05-04 09:40:00|21.79|19.71|21.96|19.87|22.07|19.97|21.76|19.69|0
1651657500000|2022-05-04 09:45:00|21.98|19.88|21.98|19.88|22.05|19.95|21.88|19.8|0
1651657800000|2022-05-04 09:50:00|21.99|19.89|22.17|20.05|22.17|20.05|21.88|19.8|0
1651658100000|2022-05-04 09:55:00|22.19|20.08|22.41|20.27|22.43|20.29|22.15|20.04|0
1651658400000|2022-05-04 10:00:00|22.43|20.29|22.49|20.35|22.62|20.47|22.41|20.27|0
1651658700000|2022-05-04 10:05:00|22.48|20.34|22.5|20.36|22.6|20.45|22.38|20.25|0
1651659000000|2022-05-04 10:10:00|22.48|20.34|22.43|20.29|22.5|20.36|22.38|20.25|0
1651659300000|2022-05-04 10:15:00|22.45|20.31|22.52|20.38|22.55|20.4|22.4|20.27|0
1651659600000|2022-05-04 10:20:00|22.55|20.4|22.37|20.24|22.56|20.41|22.28|20.16|0
1651659900000|2022-05-04 10:25:00|22.35|20.23|22.09|19.99|22.4|20.27|22.09|19.99|0
1651660200000|2022-05-04 10:30:00|22.1|20|22.21|20.09|22.41|20.28|22.1|20|0
1651660500000|2022-05-04 10:35:00|22.22|20.1|22.28|20.16|22.54|20.4|21.97|19.88|0
1651660800000|2022-05-04 10:40:00|22.26|20.14|22.3|20.18|22.33|20.2|22.11|20.01|0
1651661100000|2022-05-04 10:45:00|22.33|20.2|22.89|20.71|23.01|20.82|22.21|20.09|0
1651661400000|2022-05-04 10:50:00|22.88|20.7|22.96|20.77|22.96|20.77|22.84|20.66|0
1651661700000|2022-05-04 10:55:00|22.99|20.8|22.94|20.75|23.18|20.98|22.79|20.62|0
1651662000000|2022-05-04 11:00:00|22.91|20.73|22.76|20.6|23.03|20.84|22.76|20.6|0
1651662300000|2022-05-04 11:05:00|22.75|20.58|22.78|20.61|22.82|20.65|22.72|20.55|0
1651662600000|2022-05-04 11:10:00|22.76|20.6|22.88|20.71|22.96|20.77|22.71|20.55|0
1651662900000|2022-05-04 11:15:00|22.91|20.73|23.02|20.83|23.08|20.88|22.91|20.73|0
1651663200000|2022-05-04 11:20:00|23.03|20.84|23.35|21.13|23.39|21.16|23.01|20.82|0
1651663500000|2022-05-04 11:25:00|23.36|21.14|23.4|21.17|23.48|21.24|23.29|21.07|0
1651663800000|2022-05-04 11:30:00|23.43|21.2|23.43|21.19|23.48|21.24|23.34|21.12|0
1651664100000|2022-05-04 11:35:00|23.4|21.17|23.28|21.06|23.43|21.19|23.23|21.01|0
1651664400000|2022-05-04 11:40:00|23.25|21.04|23.2|20.99|23.3|21.08|23.13|20.92|0
1651664700000|2022-05-04 11:45:00|23.23|21.01|23.18|20.97|23.28|21.06|23.15|20.95|0
1651665000000|2022-05-04 11:50:00|23.2|20.99|22.95|20.77|23.23|21.01|22.9|20.72|0
1651665300000|2022-05-04 11:55:00|22.98|20.79|22.95|20.77|22.99|20.8|22.9|20.72|0
1651665600000|2022-05-04 12:00:00|22.98|20.79|23.08|20.88|23.15|20.94|22.98|20.79|0
1651665900000|2022-05-04 12:05:00|23.1|20.9|23.17|20.97|23.26|21.04|23.08|20.88|0
1651666200000|2022-05-04 12:10:00|23.2|20.99|23.17|20.97|23.25|21.03|22.95|20.77|0
1651666500000|2022-05-04 12:15:00|23.2|20.99|23.02|20.83|23.2|20.99|22.95|20.76|0
1651666800000|2022-05-04 12:20:00|23.04|20.84|22.75|20.59|23.04|20.84|22.73|20.57|0
1651667100000|2022-05-04 12:25:00|22.73|20.56|22.9|20.72|22.92|20.74|22.66|20.5|0
1651667400000|2022-05-04 12:30:00|22.89|20.71|22.56|20.41|22.92|20.74|22.53|20.39|0
1651667700000|2022-05-04 12:35:00|22.53|20.39|22.56|20.41|22.61|20.45|22.46|20.32|0
1651668000000|2022-05-04 12:40:00|22.53|20.39|22.53|20.39|22.53|20.39|22.34|20.21|0
1651668300000|2022-05-04 12:45:00|22.51|20.36|22.32|20.19|22.58|20.43|22.29|20.17|0
1651668600000|2022-05-04 12:50:00|22.27|20.15|22.31|20.19|22.41|20.28|22.22|20.1|0
1651668900000|2022-05-04 12:55:00|22.29|20.17|22.16|20.05|22.41|20.28|22.05|19.95|0
1651669200000|2022-05-04 13:00:00|22.14|20.03|22.33|20.2|22.38|20.25|22.09|19.99|0
1651669500000|2022-05-04 13:05:00|22.3|20.18|22.38|20.25|22.45|20.31|22.23|20.12|0
1651669800000|2022-05-04 13:10:00|22.35|20.22|22.09|19.98|22.35|20.22|21.97|19.88|0
1651670100000|2022-05-04 13:15:00|22.06|19.96|22.21|20.09|22.28|20.16|22.06|19.96|0
1651670400000|2022-05-04 13:20:00|22.18|20.07|22.34|20.21|22.42|20.29|22.18|20.07|0
1651670700000|2022-05-04 13:25:00|22.35|20.22|22.02|19.92|22.47|20.33|22.02|19.92|0
1651671000000|2022-05-04 13:30:00|22.06|19.96|21.36|19.32|22.09|19.98|21.27|19.24|0
1651671300000|2022-05-04 13:35:00|21.24|19.22|21.47|19.43|21.75|19.68|21.24|19.22|0
1651671600000|2022-05-04 13:40:00|21.43|19.39|21.87|19.79|22.01|19.92|21.36|19.32|0
1651671900000|2022-05-04 13:45:00|22.04|19.94|22.25|20.13|22.39|20.26|21.78|19.7|0
1651672200000|2022-05-04 13:50:00|22.23|20.11|20.85|18.87|22.23|20.11|20.83|18.85|0
1651672500000|2022-05-04 13:55:00|20.72|18.74|20.5|18.55|21.11|19.1|20.49|18.54|0
1651672800000|2022-05-04 14:00:00|20.49|18.54|20.47|18.52|20.79|18.81|19.88|17.99|0
1651673100000|2022-05-04 14:05:00|20.52|18.56|20.12|18.2|20.56|18.61|20.01|18.1|0
1651673400000|2022-05-04 14:10:00|20.18|18.26|19.87|17.98|20.56|18.6|19.87|17.98|0
1651673700000|2022-05-04 14:15:00|19.74|17.86|19.83|17.94|20.03|18.12|19.48|17.63|0
1651674000000|2022-05-04 14:20:00|19.87|17.98|19.99|18.09|20.19|18.27|19.72|17.84|0
1651674300000|2022-05-04 14:25:00|19.96|18.06|20.17|18.25|20.52|18.56|19.85|17.96|0
1651674600000|2022-05-04 14:30:00|20.2|18.28|19.46|17.61|20.34|18.4|19.31|17.47|0
1651674900000|2022-05-04 14:35:00|19.5|17.64|20.59|18.62|20.62|18.65|19.46|17.61|0
1651675200000|2022-05-04 14:40:00|20.56|18.6|20.63|18.66|20.88|18.89|20.47|18.52|0
1651675500000|2022-05-04 14:45:00|20.67|18.71|20.63|18.66|20.99|18.99|20.54|18.58|0
1651675800000|2022-05-04 14:50:00|20.67|18.71|20.38|18.44|20.67|18.71|20.16|18.24|0
1651676100000|2022-05-04 14:55:00|20.34|18.4|19.86|17.97|20.65|18.68|19.77|17.89|0
1651676400000|2022-05-04 15:00:00|19.93|18.03|19.62|17.75|20.08|18.17|19.45|17.59|0
1651676700000|2022-05-04 15:05:00|19.64|17.77|19.95|18.05|19.99|18.09|19.53|17.67|0
1651677000000|2022-05-04 15:10:00|19.92|18.03|19.27|17.44|20.01|18.11|19.12|17.3|0
1651677300000|2022-05-04 15:15:00|19.29|17.46|19.51|17.65|19.51|17.65|19.12|17.3|0
1651677600000|2022-05-04 15:20:00|19.47|17.61|19.85|17.96|20.36|18.42|19.27|17.44|0
1651677900000|2022-05-04 15:25:00|19.87|17.98|19.78|17.9|20.04|18.13|19.5|17.65|0
1651678200000|2022-05-04 15:30:00|19.72|17.84|19.44|17.59|19.82|17.93|19.27|17.43|0
1651678500000|2022-05-04 15:35:00|19.4|17.55|19.76|17.88|19.76|17.88|19.22|17.39|0
1651678800000|2022-05-04 15:40:00|19.72|17.84|19.87|17.98|19.97|18.07|19.65|17.78|0
1651679100000|2022-05-04 15:45:00|19.84|17.95|20.58|18.62|20.58|18.62|19.74|17.86|0
1651679400000|2022-05-04 15:50:00|20.53|18.58|20.33|18.39|20.6|18.64|19.95|18.05|0
1651679700000|2022-05-04 15:55:00|20.4|18.45|20.02|18.11|20.42|18.47|19.86|17.97|0
1651680000000|2022-05-04 16:00:00|20.04|18.13|19.89|18|20.11|18.19|19.78|17.89|0
1651680300000|2022-05-04 16:05:00|19.87|17.98|20.02|18.12|20.09|18.18|19.61|17.74|0
1651680600000|2022-05-04 16:10:00|20.01|18.11|19.91|18.02|20.01|18.11|19.67|17.8|0
1651680900000|2022-05-04 16:15:00|19.95|18.05|20.4|18.46|20.49|18.54|19.72|17.84|0
1651681200000|2022-05-04 16:20:00|20.47|18.52|21.04|19.03|21.29|19.26|20.47|18.52|0
1651681500000|2022-05-04 16:25:00|21.06|19.05|20.79|18.81|21.29|19.27|20.43|18.48|0
1651681800000|2022-05-04 16:30:00|20.78|18.8|20.79|18.81|20.93|18.93|20.65|18.68|0
1651682100000|2022-05-04 16:35:00|20.74|18.77|21.33|19.3|21.33|19.3|20.74|18.77|0
1651682400000|2022-05-04 16:40:00|21.3|19.27|21.09|19.08|21.37|19.33|20.9|18.91|0
1651682700000|2022-05-04 16:45:00|21.13|19.12|20.9|18.91|21.13|19.12|20.65|18.68|0
1651683000000|2022-05-04 16:50:00|20.88|18.89|21.41|19.37|21.41|19.37|20.65|18.68|0
1651683300000|2022-05-04 16:55:00|21.43|19.39|21.69|19.63|21.72|19.65|21.06|19.06|0
1651683600000|2022-05-04 17:00:00|21.72|19.65|21.28|19.25|22.63|20.48|21.26|19.23|0
1651683900000|2022-05-04 17:05:00|21.3|19.27|20.88|18.89|21.39|19.36|20.63|18.67|0
1651684200000|2022-05-04 17:10:00|20.82|18.84|21.76|19.69|21.81|19.73|20.12|18.2|0
1651684500000|2022-05-04 17:15:00|21.78|19.71|21.95|19.86|22.12|20.01|21.78|19.71|0
1651684800000|2022-05-04 17:20:00|22|19.9|22.01|19.91|22.26|20.14|21.76|19.69|0
1651685100000|2022-05-04 17:25:00|22.02|19.92|21.76|19.69|22.14|20.03|21.71|19.64|0
1651685400000|2022-05-04 17:30:00|21.78|19.71|22.07|19.97|22.11|20.01|21.48|19.43|0
1651685700000|2022-05-04 17:35:00|22.11|20.01|21.83|19.75|22.32|20.19|21.44|19.4|0
1651686000000|2022-05-04 17:40:00|21.8|19.73|22.07|19.96|22.11|20.01|21.66|19.6|0
1651686300000|2022-05-04 17:45:00|22.09|19.99|21.81|19.74|22.11|20.01|21.81|19.74|0
1651686600000|2022-05-04 17:50:00|21.8|19.73|21.87|19.79|21.92|19.83|21.64|19.58|0
1651686900000|2022-05-04 17:55:00|21.83|19.75|22.51|20.36|23.28|21.06|21.74|19.67|0
1651687200000|2022-05-04 18:00:00|22.58|20.43|23.37|21.14|24.44|22.11|21.58|19.52|0
1651687500000|2022-05-04 18:05:00|23.56|21.31|22.06|19.96|24.26|21.95|20.94|18.95|0
1651687800000|2022-05-04 18:10:00|22.25|20.13|22.12|20.01|22.93|20.75|21.58|19.52|0
1651688100000|2022-05-04 18:15:00|22.16|20.05|21.26|19.24|22.25|20.13|20.92|18.92|0
1651688400000|2022-05-04 18:20:00|21.24|19.22|22.08|19.98|22.32|20.2|20.46|18.51|0
1651688700000|2022-05-04 18:25:00|22.04|19.94|23.06|20.87|24.78|22.42|21.81|19.73|0
1651689000000|2022-05-04 18:30:00|23.11|20.91|20.08|18.17|23.51|21.27|19.26|17.43|0
1651689300000|2022-05-04 18:35:00|20.06|18.15|22.15|20.04|22.32|20.2|19.6|17.73|0
1651689600000|2022-05-04 18:40:00|21.79|19.71|23.52|21.28|24.23|21.92|21.16|19.15|0
1651689900000|2022-05-04 18:45:00|23.42|21.19|25.45|23.05|29.07|26.67|23.42|21.19|0
1651690200000|2022-05-04 18:50:00|25.78|23.38|27.51|25.11|27.54|25.14|25.1|22.71|0
1651690500000|2022-05-04 18:55:00|27.56|25.16|27.27|24.87|28.09|25.69|26.91|24.51|0
1651690800000|2022-05-04 19:00:00|27.38|24.98|27.01|24.61|28.32|25.92|26.35|23.95|0
1651691100000|2022-05-04 19:05:00|27|24.6|27.79|25.39|28.1|25.7|26.74|24.34|0
1651691400000|2022-05-04 19:10:00|27.88|25.48|29.45|27.05|30.1|27.7|27.88|25.48|0
1651691700000|2022-05-04 19:15:00|29.36|26.96|28.84|26.44|30.41|28.01|28.56|26.16|0
1651692000000|2022-05-04 19:20:00|28.9|26.5|29.94|27.54|29.97|27.57|28.79|26.39|0
1651692300000|2022-05-04 19:25:00|29.88|27.48|30.24|27.84|30.92|28.52|29.88|27.48|0
1651692600000|2022-05-04 19:30:00|30.42|28.02|33.8|31.4|33.93|31.53|30.27|27.87|0
1651692900000|2022-05-04 19:35:00|33.84|31.44|33.9|31.5|34.09|31.69|33.07|30.67|0
1651693200000|2022-05-04 19:40:00|33.87|31.47|34.16|31.76|34.29|31.89|33.17|30.77|0
1651693500000|2022-05-04 19:45:00|34.03|31.63|34.84|32.44|34.84|32.44|33.39|30.99|0
1651693800000|2022-05-04 19:50:00|35.04|32.64|33.81|31.41|35.2|32.8|33.37|30.97|0
1651694100000|2022-05-04 19:55:00|33.86|31.46|33.79|31.39|34.12|31.72|33.12|30.72|0
1651694400000|2022-05-04 20:00:00|33.99|31.59|34.58|32.18|34.77|32.37|33.47|31.07|0
1651694700000|2022-05-04 20:05:00|34.51|32.11|34.61|32.21|34.9|32.5|34.51|32.11|0
1651695000000|2022-05-04 20:10:00|34.64|32.24|34.54|32.14|34.74|32.34|34.12|31.72|0
1651695300000|2022-05-04 20:15:00|34.61|31.81|34.58|31.78|34.77|31.97|34.51|31.71|0
1651695600000|2022-05-04 20:20:00|34.61|31.81|34.58|31.78|34.87|32.07|34.58|31.78|0
1651695900000|2022-05-04 20:25:00|34.61|31.81|34.51|31.71|34.81|32.01|34.51|31.71|0
1651696200000|2022-05-04 20:30:00|34.42|31.62|34.32|31.52|34.51|31.71|34.32|31.52|0
1651696500000|2022-05-04 20:35:00|34.35|31.55|34.41|31.61|34.45|31.65|34.22|31.42|0
1651696800000|2022-05-04 20:40:00|34.4|31.6|34.41|31.61|34.46|31.66|34.32|31.52|0
1651697100000|2022-05-04 20:45:00|34.38|31.58|34.25|31.45|34.45|31.65|34.22|31.42|0
1651697400000|2022-05-04 20:50:00|34.28|31.48|34.31|31.51|34.41|31.61|34.23|31.43|0
1651697700000|2022-05-04 20:55:00|34.28|31.48|34.27|31.47|34.35|31.55|34.22|31.42|0
1651698000000|2022-05-04 21:00:00|34.32|31.52|34.5|31.7|34.55|31.75|34.29|31.49|0
1651698300000|2022-05-04 21:05:00|34.55|31.75|34.55|31.75|34.65|31.85|34.51|31.71|0
1651698600000|2022-05-04 21:10:00|34.57|31.77|34.62|31.82|34.63|31.83|34.57|31.77|0
1651698900000|2022-05-04 21:15:00|34.64|31.84|34.7|31.9|34.7|31.9|34.64|31.84|0
1651699200000|2022-05-04 21:20:00|34.72|31.92|34.65|31.85|34.72|31.92|34.63|31.83|0
1651699500000|2022-05-04 21:25:00|34.64|31.84|34.71|31.91|34.71|31.91|34.61|31.81|0
1651699800000|2022-05-04 21:30:00|34.73|31.93|34.75|31.95|34.78|31.98|34.73|31.93|0
1651700100000|2022-05-04 21:35:00|34.74|31.94|34.74|31.94|34.74|31.94|34.74|31.94|0
1651700400000|2022-05-04 21:40:00|34.73|31.93|34.63|31.83|34.73|31.93|34.63|31.83|0
1651700700000|2022-05-04 21:45:00|34.64|31.84|34.68|31.88|34.71|31.91|34.64|31.84|0
1651701000000|2022-05-04 21:50:00|34.69|31.89|34.66|31.86|34.7|31.9|34.66|31.86|0
1651701300000|2022-05-04 21:55:00|34.67|31.87|34.65|31.85|34.67|31.87|34.61|31.81|0
1651701600000|2022-05-04 22:00:00|34.77|31.97|34.87|32.07|34.92|32.12|34.54|31.74|0
1651701900000|2022-05-04 22:05:00|34.85|32.05|34.85|32.05|34.92|32.12|34.74|31.94|0
1651702200000|2022-05-04 22:10:00|34.82|32.02|35.11|32.31|35.18|32.38|34.77|31.97|0
1651702500000|2022-05-04 22:15:00|35.1|32.3|35.38|32.58|35.38|32.58|35.1|32.3|0
1651702800000|2022-05-04 22:20:00|35.41|32.61|35.42|32.62|35.61|32.81|35.36|32.56|0
1651703100000|2022-05-04 22:25:00|35.41|32.61|35.31|32.51|35.44|32.64|35.26|32.46|0
1651703400000|2022-05-04 22:30:00|35.34|32.54|34.95|32.15|35.34|32.54|34.88|32.08|0
1651703700000|2022-05-04 22:35:00|34.91|32.11|34.62|31.82|34.91|32.11|34.52|31.72|0
1651704000000|2022-05-04 22:40:00|34.59|31.79|34.33|31.53|34.59|31.79|34.26|31.46|0
1651704300000|2022-05-04 22:45:00|34.36|31.56|34.36|31.56|34.46|31.66|34.33|31.53|0
1651704600000|2022-05-04 22:50:00|34.39|31.59|34.49|31.69|34.52|31.72|34.39|31.59|0
1651704900000|2022-05-04 22:55:00|34.5|31.7|34.42|31.62|34.58|31.78|34.39|31.59|0
1651705200000|2022-05-04 23:00:00|34.45|31.65|34.58|31.78|34.63|31.83|34.42|31.62|0
1651705500000|2022-05-04 23:05:00|34.61|31.81|34.65|31.85|34.71|31.91|34.55|31.75|0
1651705800000|2022-05-04 23:10:00|34.68|31.88|34.68|31.88|34.81|32.01|34.65|31.85|0
1651706100000|2022-05-04 23:15:00|34.65|31.85|34.61|31.81|34.71|31.91|34.58|31.78|0
1651706400000|2022-05-04 23:20:00|34.64|31.84|34.51|31.71|34.64|31.84|34.45|31.65|0
1651706700000|2022-05-04 23:25:00|34.48|31.68|34.48|31.68|34.55|31.75|34.45|31.65|0
1651707000000|2022-05-04 23:30:00|34.51|31.71|34.38|31.58|34.51|31.71|34.35|31.55|0
1651707300000|2022-05-04 23:35:00|34.42|31.62|34.25|31.45|34.54|31.74|34.22|31.42|0
1651707600000|2022-05-04 23:40:00|34.22|31.42|34.38|31.58|34.41|31.61|34.22|31.42|0
1651707900000|2022-05-04 23:45:00|34.36|31.56|34.33|31.53|34.41|31.61|34.32|31.52|0
1651708200000|2022-05-04 23:50:00|34.35|31.55|34.57|31.77|34.57|31.77|34.35|31.55|0
1651708500000|2022-05-04 23:55:00|34.54|31.74|34.51|31.71|34.61|31.81|34.48|31.68|0
1651708800000|2022-05-05 00:00:00|34.54|31.74|34.54|31.74|34.67|31.87|34.48|31.68|0
1651709100000|2022-05-05 00:05:00|34.57|31.77|34.47|31.67|34.59|31.79|34.35|31.55|0
1651709400000|2022-05-05 00:10:00|34.46|31.66|34.42|31.62|34.57|31.77|34.34|31.54|0
1651709700000|2022-05-05 00:15:00|34.41|31.61|34.54|31.74|34.54|31.74|34.38|31.58|0
1651710000000|2022-05-05 00:20:00|34.5|31.7|34.96|32.16|35.22|32.42|34.46|31.66|0
1651710300000|2022-05-05 00:25:00|34.99|32.19|34.73|31.93|35.09|32.29|34.73|31.93|0
1651710600000|2022-05-05 00:30:00|34.76|31.96|35.09|32.29|35.19|32.39|34.73|31.93|0
1651710900000|2022-05-05 00:35:00|35.1|32.3|35.09|32.29|35.19|32.39|34.99|32.19|0
1651711200000|2022-05-05 00:40:00|35.07|32.27|34.92|32.12|35.09|32.29|34.89|32.09|0
1651711500000|2022-05-05 00:45:00|34.96|32.16|35.12|32.32|35.22|32.42|34.92|32.12|0
1651711800000|2022-05-05 00:50:00|35.09|32.29|35|32.2|35.12|32.32|34.95|32.15|0
1651712100000|2022-05-05 00:55:00|35.02|32.22|35.13|32.33|35.18|32.38|34.92|32.12|0
1651712400000|2022-05-05 01:00:00|35.15|32.35|35.12|32.32|35.25|32.45|35.1|32.3|0
1651712700000|2022-05-05 01:05:00|35.15|32.35|35.08|32.28|35.25|32.45|35.08|32.28|0
1651713000000|2022-05-05 01:10:00|35.06|32.26|35.05|32.25|35.15|32.35|35.05|32.25|0
1651713300000|2022-05-05 01:15:00|35.08|32.28|35.01|32.21|35.08|32.28|34.82|32.02|0
1651713600000|2022-05-05 01:20:00|35.05|32.25|35.31|32.51|35.31|32.51|34.98|32.18|0
1651713900000|2022-05-05 01:25:00|35.34|32.54|36.24|33.44|36.27|33.47|35.31|32.51|0
1651714200000|2022-05-05 01:30:00|36.17|33.37|36.03|33.23|36.47|33.67|36|33.2|0
1651714500000|2022-05-05 01:35:00|36.02|33.22|36.03|33.23|36.08|33.28|35.92|33.12|0
1651714800000|2022-05-05 01:40:00|36.02|33.22|35.63|32.83|36.07|33.27|35.54|32.74|0
1651715100000|2022-05-05 01:45:00|35.67|32.87|35.4|32.6|35.73|32.93|35.34|32.54|0
1651715400000|2022-05-05 01:50:00|35.39|32.59|35.27|32.47|35.4|32.6|35.24|32.44|0
1651715700000|2022-05-05 01:55:00|35.3|32.5|35.47|32.67|35.53|32.73|35.3|32.5|0
1651716000000|2022-05-05 02:00:00|35.48|32.68|35.3|32.5|35.5|32.7|35.28|32.48|0
1651716300000|2022-05-05 02:05:00|35.28|32.48|35.43|32.63|35.46|32.66|35.25|32.45|0
1651716600000|2022-05-05 02:10:00|35.45|32.65|35.4|32.6|35.53|32.73|35.33|32.53|0
1651716900000|2022-05-05 02:15:00|35.38|32.58|35.43|32.63|35.46|32.66|35.36|32.56|0
1651717200000|2022-05-05 02:20:00|35.4|32.6|35.1|32.3|35.4|32.6|35.04|32.24|0
1651717500000|2022-05-05 02:25:00|35.08|32.28|35.26|32.46|35.26|32.46|35.04|32.24|0
1651717800000|2022-05-05 02:30:00|35.28|32.48|35.18|32.38|35.33|32.53|35.16|32.36|0
1651718100000|2022-05-05 02:35:00|35.16|32.36|35.23|32.43|35.23|32.43|35.07|32.27|0
1651718400000|2022-05-05 02:40:00|35.2|32.4|35.31|32.51|35.31|32.51|35.2|32.4|0
1651718700000|2022-05-05 02:45:00|35.29|32.49|35.33|32.53|35.33|32.53|35.2|32.4|0
1651719000000|2022-05-05 02:50:00|35.31|32.51|35.28|32.48|35.42|32.62|35.26|32.46|0
1651719300000|2022-05-05 02:55:00|35.26|32.46|35.16|32.36|35.36|32.56|35.16|32.36|0
1651719600000|2022-05-05 03:00:00|35.23|32.43|35.39|32.59|35.52|32.72|35.23|32.43|0
1651719900000|2022-05-05 03:05:00|35.42|32.62|35.65|32.85|35.65|32.85|35.29|32.49|0
1651720200000|2022-05-05 03:10:00|35.69|32.89|35.59|32.79|35.69|32.89|35.49|32.69|0
1651720500000|2022-05-05 03:15:00|35.58|32.78|35.82|33.02|35.82|33.02|35.58|32.78|0
1651720800000|2022-05-05 03:20:00|35.78|32.98|35.72|32.92|35.82|33.02|35.65|32.85|0
1651721100000|2022-05-05 03:25:00|35.75|32.95|35.91|33.11|35.91|33.11|35.72|32.92|0
1651721400000|2022-05-05 03:30:00|35.88|33.08|35.68|32.88|35.88|33.08|35.65|32.85|0
1651721700000|2022-05-05 03:35:00|35.66|32.86|35.65|32.85|35.81|33.01|35.65|32.85|0
1651722000000|2022-05-05 03:40:00|35.63|32.83|35.75|32.95|35.81|33.01|35.63|32.83|0
1651722300000|2022-05-05 03:45:00|35.73|32.93|35.76|32.96|35.78|32.98|35.68|32.88|0
1651722600000|2022-05-05 03:50:00|35.74|32.94|35.68|32.88|35.81|33.01|35.64|32.84|0
1651722900000|2022-05-05 03:55:00|35.69|32.89|35.74|32.94|35.76|32.96|35.64|32.84|0
1651723200000|2022-05-05 04:00:00|35.71|32.91|35.81|33.01|35.81|33.01|35.71|32.91|0
1651723500000|2022-05-05 04:05:00|35.74|32.94|35.74|32.94|35.77|32.97|35.71|32.91|0
1651723800000|2022-05-05 04:10:00|35.71|32.91|35.76|32.96|35.77|32.97|35.69|32.89|0
1651724100000|2022-05-05 04:15:00|35.77|32.97|35.72|32.92|35.77|32.97|35.67|32.87|0
1651724400000|2022-05-05 04:20:00|35.74|32.94|35.74|32.94|35.74|32.94|35.71|32.91|0
1651724700000|2022-05-05 04:25:00|35.8|33|35.74|32.94|35.84|33.04|35.72|32.92|0
1651725000000|2022-05-05 04:30:00|35.77|32.97|35.8|33|35.84|33.04|35.7|32.9|0
1651725300000|2022-05-05 04:35:00|35.79|32.99|36.03|33.23|36.07|33.27|35.79|32.99|0
1651725600000|2022-05-05 04:40:00|36|33.2|36.22|33.42|36.25|33.45|35.97|33.17|0
1651725900000|2022-05-05 04:45:00|36.2|33.4|36.27|33.47|36.27|33.47|36.18|33.38|0
1651726200000|2022-05-05 04:50:00|36.23|33.43|36.3|33.5|36.35|33.55|36.2|33.4|0
1651726500000|2022-05-05 04:55:00|36.27|33.47|36.43|33.63|36.43|33.63|36.27|33.47|0
1651726800000|2022-05-05 05:00:00|36.45|33.65|36.36|33.56|36.57|33.77|36.36|33.56|0
1651727100000|2022-05-05 05:05:00|36.3|33.5|36.1|33.3|36.33|33.53|36.03|33.23|0
1651727400000|2022-05-05 05:10:00|36.06|33.26|36.43|33.63|36.43|33.63|36.06|33.26|0
1651727700000|2022-05-05 05:15:00|36.46|33.66|36.5|33.7|36.53|33.73|36.43|33.63|0
1651728000000|2022-05-05 05:20:00|36.46|33.66|36.5|33.7|36.87|34.07|36.43|33.63|0
1651728300000|2022-05-05 05:25:00|36.51|33.71|36.36|33.56|36.53|33.73|36.29|33.49|0
1651728600000|2022-05-05 05:30:00|36.38|33.58|36.6|33.8|36.6|33.8|36.36|33.56|0
1651728900000|2022-05-05 05:35:00|36.63|33.83|36.58|33.78|36.9|34.1|36.53|33.73|0
1651729200000|2022-05-05 05:40:00|36.56|33.76|36.66|33.86|36.73|33.93|36.53|33.73|0
1651729500000|2022-05-05 05:45:00|36.56|33.76|36.24|33.44|36.59|33.79|36.02|33.22|0
1651729800000|2022-05-05 05:50:00|36.26|33.46|36.36|33.56|36.46|33.66|36.12|33.32|0
1651730100000|2022-05-05 05:55:00|36.39|33.59|36.62|33.82|36.62|33.82|36.32|33.52|0
1651730400000|2022-05-05 06:00:00|36.66|33.86|36.42|33.62|36.76|33.96|36.29|33.49|0
1651730700000|2022-05-05 06:05:00|36.37|33.57|36.12|33.32|36.37|33.57|36.08|33.28|0
1651731000000|2022-05-05 06:10:00|36.15|33.35|36.35|33.55|36.66|33.86|36.12|33.32|0
1651731300000|2022-05-05 06:15:00|36.28|33.48|36.52|33.72|36.65|33.85|36.25|33.45|0
1651731600000|2022-05-05 06:20:00|36.54|33.74|36.08|33.28|36.59|33.79|36.02|33.22|0
1651731900000|2022-05-05 06:25:00|36.05|33.25|35.22|32.42|36.15|33.35|35.06|32.26|0
1651732200000|2022-05-05 06:30:00|35.19|32.39|35.22|32.42|35.25|32.45|34.89|32.09|0
1651732500000|2022-05-05 06:35:00|35.25|32.45|34.96|32.16|35.25|32.45|34.93|32.13|0
1651732800000|2022-05-05 06:40:00|34.99|32.19|34.83|32.03|35.71|32.91|34.79|31.99|0
1651733100000|2022-05-05 06:45:00|34.86|32.06|34.86|32.06|34.99|32.19|34.76|31.96|0
1651733400000|2022-05-05 06:50:00|34.87|32.07|34.76|31.96|35.02|32.22|34.76|31.96|0
1651733700000|2022-05-05 06:55:00|34.79|31.99|34.42|31.62|34.99|32.19|34.37|31.57|0
1651734000000|2022-05-05 07:00:00|34.57|31.77|34.66|31.86|34.76|31.96|34.08|31.28|0
1651734300000|2022-05-05 07:05:00|34.49|32.09|34.28|31.88|34.53|32.13|33.8|31.4|0
1651734600000|2022-05-05 07:10:00|34.3|31.9|33.47|31.07|34.31|31.91|33.47|31.07|0
1651734900000|2022-05-05 07:15:00|33.44|31.04|33.15|30.75|33.56|31.16|33.12|30.72|0
1651735200000|2022-05-05 07:20:00|33.14|30.74|32|29.6|35.22|32.82|31.95|29.55|0
1651735500000|2022-05-05 07:25:00|31.98|29.58|31.89|29.49|32.32|29.92|31.83|29.43|0
1651735800000|2022-05-05 07:30:00|31.95|29.55|32.04|29.64|32.38|29.98|31.95|29.55|0
1651736100000|2022-05-05 07:35:00|32.07|29.67|31.68|29.28|32.4|30|31.65|29.25|0
1651736400000|2022-05-05 07:40:00|31.71|29.31|32.2|29.8|32.23|29.83|31.68|29.28|0
1651736700000|2022-05-05 07:45:00|32.18|29.78|32.38|29.98|32.5|30.1|32.04|29.64|0
1651737000000|2022-05-05 07:50:00|32.3|29.9|32.56|30.16|32.75|30.35|32.26|29.86|0
1651737300000|2022-05-05 07:55:00|32.6|30.2|32.63|30.23|32.69|30.29|32.22|29.82|0
1651737600000|2022-05-05 08:00:00|32.61|30.21|32.28|29.88|32.84|30.44|32.13|29.73|0
1651737900000|2022-05-05 08:05:00|32.32|29.92|32.02|29.62|32.47|30.07|31.98|29.58|0
1651738200000|2022-05-05 08:10:00|32.01|29.61|31.88|29.48|32.38|29.98|31.81|29.41|0
1651738500000|2022-05-05 08:15:00|31.91|29.51|32.13|29.73|32.45|30.05|31.88|29.48|0
1651738800000|2022-05-05 08:20:00|32.11|29.71|32.44|30.04|32.48|30.08|32.11|29.71|0
1651739100000|2022-05-05 08:25:00|32.37|29.97|31.79|29.39|32.37|29.97|31.73|29.33|0
1651739400000|2022-05-05 08:30:00|31.8|29.4|31.41|29.01|31.82|29.42|31.4|29|0
1651739700000|2022-05-05 08:35:00|31.4|29|31.39|28.99|31.55|29.15|31.36|28.96|0
1651740000000|2022-05-05 08:40:00|31.36|28.96|30.83|28.43|31.39|28.99|30.68|28.28|0
1651740300000|2022-05-05 08:45:00|30.84|28.44|31|28.6|31.06|28.66|30.65|28.25|0
1651740600000|2022-05-05 08:50:00|31.03|28.63|31.06|28.66|31.24|28.84|30.97|28.57|0
1651740900000|2022-05-05 08:55:00|31.02|28.62|31.18|28.78|31.18|28.78|30.7|28.3|0
1651741200000|2022-05-05 09:00:00|31.15|28.75|31.24|28.84|31.3|28.9|31.09|28.69|0
1651741500000|2022-05-05 09:05:00|31.25|28.85|31.27|28.87|31.3|28.9|31.09|28.69|0
1651741800000|2022-05-05 09:10:00|31.25|28.85|31.63|29.23|31.69|29.29|31.25|28.85|0
1651742100000|2022-05-05 09:15:00|31.61|29.21|31.72|29.32|31.78|29.38|31.57|29.17|0
1651742400000|2022-05-05 09:20:00|31.71|29.31|31.18|28.78|31.75|29.35|31.09|28.69|0
1651742700000|2022-05-05 09:25:00|31.15|28.75|31.15|28.75|31.54|29.14|31.15|28.75|0
1651743000000|2022-05-05 09:30:00|31.27|28.87|31.07|28.67|31.36|28.96|30.89|28.49|0
1651743300000|2022-05-05 09:35:00|31.06|28.66|30.97|28.57|31.27|28.87|30.91|28.51|0
1651743600000|2022-05-05 09:40:00|31.02|28.62|31.67|29.27|31.67|29.27|30.49|28.09|0
1651743900000|2022-05-05 09:45:00|31.64|29.24|31.46|29.06|31.64|29.24|31.35|28.95|0
1651744200000|2022-05-05 09:50:00|31.44|29.04|31.62|29.22|31.79|29.39|31.41|29.01|0
1651744500000|2022-05-05 09:55:00|31.61|29.21|31.7|29.3|32|29.6|31.61|29.21|0
1651744800000|2022-05-05 10:00:00|31.73|29.33|32.16|29.76|32.16|29.76|31.61|29.21|0
1651745100000|2022-05-05 10:05:00|32.19|29.79|32.09|29.69|32.81|30.41|31.85|29.45|0
1651745400000|2022-05-05 10:10:00|32.11|29.71|32.29|29.89|32.34|29.94|32.06|29.66|0
1651745700000|2022-05-05 10:15:00|32.26|29.86|31.85|29.45|32.26|29.86|31.83|29.43|0
1651746000000|2022-05-05 10:20:00|31.77|29.37|32.05|29.65|32.28|29.88|31.56|29.16|0
1651746300000|2022-05-05 10:25:00|32.08|29.68|32.2|29.8|32.29|29.89|31.92|29.52|0
1651746600000|2022-05-05 10:30:00|32.17|29.77|31.86|29.46|32.24|29.84|31.71|29.31|0
1651746900000|2022-05-05 10:35:00|31.83|29.43|31.98|29.58|32|29.6|31.77|29.37|0
1651747200000|2022-05-05 10:40:00|32.01|29.61|31.71|29.31|32.04|29.64|31.65|29.25|0
1651747500000|2022-05-05 10:45:00|31.74|29.34|31.98|29.58|32.01|29.61|31.68|29.28|0
1651747800000|2022-05-05 10:50:00|31.95|29.55|31.92|29.52|32.23|29.83|31.89|29.49|0
1651748100000|2022-05-05 10:55:00|31.89|29.49|31.07|28.67|31.89|29.49|31.07|28.67|0
1651748400000|2022-05-05 11:00:00|31.06|28.66|31.55|29.15|31.61|29.21|31.03|28.63|0
1651748700000|2022-05-05 11:05:00|31.52|29.12|32.07|29.67|32.13|29.73|31.49|29.09|0
1651749000000|2022-05-05 11:10:00|32.05|29.65|32.13|29.73|32.41|30.01|31.85|29.45|0
1651749300000|2022-05-05 11:15:00|32.07|29.67|31.04|28.64|32.28|29.88|30.99|28.59|0
1651749600000|2022-05-05 11:20:00|31.05|28.65|30.81|28.41|31.14|28.74|30.73|28.33|0
1651749900000|2022-05-05 11:25:00|30.78|28.38|30.46|28.06|30.93|28.53|30.43|28.03|0
1651750200000|2022-05-05 11:30:00|30.44|28.04|30.6|28.2|30.66|28.26|30.31|27.91|0
1651750500000|2022-05-05 11:35:00|30.62|28.22|30.69|28.29|31.05|28.65|30.49|28.09|0
1651750800000|2022-05-05 11:40:00|30.68|28.28|31.38|28.98|31.43|29.03|30.68|28.28|0
1651751100000|2022-05-05 11:45:00|31.4|29|31.44|29.04|31.61|29.21|31.27|28.87|0
1651751400000|2022-05-05 11:50:00|31.45|29.05|31.39|28.99|31.79|29.39|31.36|28.96|0
1651751700000|2022-05-05 11:55:00|31.42|29.02|30.54|28.14|31.67|29.27|30.45|28.05|0
1651752000000|2022-05-05 12:00:00|30.57|28.17|30.66|28.26|30.75|28.35|30.39|27.99|0
1651752300000|2022-05-05 12:05:00|30.63|28.23|30.99|28.59|31.05|28.65|30.57|28.17|0
1651752600000|2022-05-05 12:10:00|31.02|28.62|31.2|28.8|31.26|28.86|30.97|28.57|0
1651752900000|2022-05-05 12:15:00|31.23|28.83|30.99|28.59|31.23|28.83|30.87|28.47|0
1651753200000|2022-05-05 12:20:00|31.02|28.62|30.36|27.96|31.26|28.86|30.33|27.93|0
1651753500000|2022-05-05 12:25:00|30.34|27.94|30.64|28.24|30.8|28.4|30.21|27.81|0
1651753800000|2022-05-05 12:30:00|30.67|28.27|30.65|28.25|30.86|28.46|30.39|27.99|0
1651754100000|2022-05-05 12:35:00|30.68|28.28|31.06|28.66|31.15|28.75|30.62|28.22|0
1651754400000|2022-05-05 12:40:00|31.03|28.63|30.77|28.37|31.15|28.75|30.71|28.31|0
1651754700000|2022-05-05 12:45:00|30.73|28.33|30.65|28.25|30.94|28.54|30.65|28.25|0
1651755000000|2022-05-05 12:50:00|30.68|28.28|30.53|28.13|30.74|28.34|30.36|27.96|0
1651755300000|2022-05-05 12:55:00|30.5|28.1|30.35|27.95|30.75|28.35|30.33|27.93|0
1651755600000|2022-05-05 13:00:00|30.38|27.98|29.47|27.07|30.38|27.98|29.28|26.88|0
1651755900000|2022-05-05 13:05:00|29.42|27.02|30.08|27.68|30.13|27.73|29.34|26.94|0
1651756200000|2022-05-05 13:10:00|30.09|27.69|30.18|27.78|30.18|27.78|29.8|27.4|0
1651756500000|2022-05-05 13:15:00|30.21|27.81|29.75|27.35|30.44|28.04|29.67|27.27|0
1651756800000|2022-05-05 13:20:00|29.8|27.4|29.8|27.4|30.21|27.81|29.71|27.31|0
1651757100000|2022-05-05 13:25:00|29.77|27.37|29.34|26.94|29.77|27.37|29.34|26.94|0
1651757400000|2022-05-05 13:30:00|29.31|26.91|28.57|26.17|29.45|27.05|28.07|25.67|0
1651757700000|2022-05-05 13:35:00|28.71|26.31|28.49|26.09|29.08|26.68|28.27|25.87|0
1651758000000|2022-05-05 13:40:00|28.38|25.98|27.23|24.83|29.23|26.83|27.18|24.78|0
1651758300000|2022-05-05 13:45:00|27.29|24.89|26.67|24.27|27.39|24.99|26.18|23.78|0
1651758600000|2022-05-05 13:50:00|26.64|24.24|26.51|24.11|27.12|24.72|26.33|23.93|0
1651758900000|2022-05-05 13:55:00|26.54|24.14|26.12|23.72|26.8|24.4|25.65|23.25|0
1651759200000|2022-05-05 14:00:00|26.09|23.69|25.59|23.19|26.12|23.72|24.09|21.8|0
1651759500000|2022-05-05 14:05:00|25.56|23.16|25.18|22.78|25.97|23.57|24.67|22.32|0
1651759800000|2022-05-05 14:10:00|25.16|22.76|25.43|23.03|25.56|23.16|24|21.71|0
1651760100000|2022-05-05 14:15:00|25.61|23.21|25.28|22.88|25.66|23.26|24.58|22.24|0
1651760400000|2022-05-05 14:20:00|25.26|22.86|24.6|22.26|25.31|22.91|22.81|20.64|0
1651760700000|2022-05-05 14:25:00|24.68|22.33|24.57|22.23|25.29|22.89|24.52|22.19|0
1651761000000|2022-05-05 14:30:00|24.44|22.12|24.21|21.91|24.91|22.53|23.94|21.66|0
1651761300000|2022-05-05 14:35:00|24.29|21.98|23.37|21.14|24.73|22.37|23.32|21.1|0
1651761600000|2022-05-05 14:40:00|23.32|21.1|25.75|23.35|25.75|23.35|23.24|21.02|0
1651761900000|2022-05-05 14:45:00|25.6|23.2|24.19|21.89|25.95|23.55|24.07|21.77|0
1651762200000|2022-05-05 14:50:00|24.09|21.8|24.19|21.89|25.31|22.91|23.62|21.37|0
1651762500000|2022-05-05 14:55:00|24.31|22|25.15|22.76|25.15|22.76|24.21|21.91|0
1651762800000|2022-05-05 15:00:00|25.02|22.64|23.95|21.67|25.45|23.05|23.77|21.5|0
1651763100000|2022-05-05 15:05:00|23.96|21.68|22.89|20.71|24.34|22.02|22.42|20.28|0
1651763400000|2022-05-05 15:10:00|22.9|20.72|24.14|21.85|24.14|21.85|22.62|20.46|0
1651763700000|2022-05-05 15:15:00|23.95|21.67|23.85|21.58|24.57|22.23|23.24|21.03|0
1651764000000|2022-05-05 15:20:00|23.8|21.53|23.05|20.85|23.9|21.62|23.05|20.85|0
1651764300000|2022-05-05 15:25:00|23.09|20.9|23.99|21.71|23.99|21.71|22.98|20.79|0
1651764600000|2022-05-05 15:30:00|23.85|21.58|23.85|21.58|24.84|22.48|23.53|21.29|0
1651764900000|2022-05-05 15:35:00|23.93|21.65|24.12|21.83|25.43|23.03|23.9|21.63|0
1651765200000|2022-05-05 15:40:00|24.07|21.78|23.58|21.33|24.42|22.1|23.51|21.27|0
1651765500000|2022-05-05 15:45:00|23.5|21.27|22.76|20.59|23.5|21.27|22.47|20.33|0
1651765800000|2022-05-05 15:50:00|22.83|20.65|20.71|18.74|22.83|20.65|20.62|18.66|0
1651766100000|2022-05-05 15:55:00|20.78|18.8|23.29|21.07|23.7|21.44|20.66|18.69|0
1651766400000|2022-05-05 16:00:00|23.2|20.99|22.96|20.77|23.2|20.99|21.94|19.85|0
1651766700000|2022-05-05 16:05:00|22.98|20.79|24.26|21.95|24.36|22.04|22.98|20.79|0
1651767000000|2022-05-05 16:10:00|24.16|21.86|24.51|22.17|25.06|22.67|23.65|21.4|0
1651767300000|2022-05-05 16:15:00|24.48|22.15|24.83|22.47|24.93|22.56|23.89|21.62|0
1651767600000|2022-05-05 16:20:00|24.86|22.49|24.18|21.88|25.31|22.91|24.04|21.75|0
1651767900000|2022-05-05 16:25:00|24.41|22.08|24.84|22.48|25.72|23.32|24.31|21.99|0
1651768200000|2022-05-05 16:30:00|24.88|22.51|22.76|20.59|25.77|23.37|22.72|20.56|0
1651768500000|2022-05-05 16:35:00|22.7|20.54|22.11|20.01|22.7|20.54|21.56|19.51|0
1651768800000|2022-05-05 16:40:00|22.04|19.94|21.67|19.61|22.11|20.01|21.36|19.32|0
1651769100000|2022-05-05 16:45:00|21.7|19.63|21.33|19.3|21.93|19.84|21.04|19.04|0
1651769400000|2022-05-05 16:50:00|21.42|19.38|22.55|20.41|22.67|20.51|21.4|19.36|0
1651769700000|2022-05-05 16:55:00|22.77|20.6|23.22|21.01|23.25|21.03|22.58|20.43|0
1651770000000|2022-05-05 17:00:00|23.27|21.05|24.15|21.85|24.68|22.33|23.27|21.05|0
1651770300000|2022-05-05 17:05:00|24.18|21.88|24.72|22.36|25.11|22.72|24.1|21.81|0
1651770600000|2022-05-05 17:10:00|24.71|22.35|22.75|20.58|24.87|22.5|22.68|20.52|0
1651770900000|2022-05-05 17:15:00|22.82|20.65|22.89|20.71|23.21|21|22.09|19.99|0
1651771200000|2022-05-05 17:20:00|22.82|20.65|23.06|20.87|23.33|21.11|22.49|20.35|0
1651771500000|2022-05-05 17:25:00|22.99|20.8|23.06|20.86|23.18|20.97|22.35|20.22|0
1651771800000|2022-05-05 17:30:00|23.09|20.89|22.46|20.32|23.09|20.89|22.07|19.96|0
1651772100000|2022-05-05 17:35:00|22.5|20.36|22.94|20.75|24.11|21.82|22.5|20.36|0
1651772400000|2022-05-05 17:40:00|22.96|20.78|22.96|20.78|23.83|21.56|22.68|20.52|0
1651772700000|2022-05-05 17:45:00|22.91|20.73|22.27|20.15|23.33|21.1|22.27|20.15|0
1651773000000|2022-05-05 17:50:00|22.34|20.22|21.72|19.65|22.34|20.22|21.42|19.38|0
1651773300000|2022-05-05 17:55:00|21.79|19.71|21.69|19.63|21.85|19.77|21.15|19.13|0
1651773600000|2022-05-05 18:00:00|21.67|19.61|22.73|20.56|23|20.81|21.25|19.22|0
1651773900000|2022-05-05 18:05:00|22.77|20.6|23.25|21.03|23.51|21.28|22.58|20.43|0
1651774200000|2022-05-05 18:10:00|23.27|21.06|23.03|20.84|23.51|21.28|22.56|20.41|0
1651774500000|2022-05-05 18:15:00|23.06|20.86|23.74|21.48|24.84|22.47|22.99|20.8|0
1651774800000|2022-05-05 18:20:00|23.9|21.63|21.91|19.82|23.9|21.63|21.74|19.67|0
1651775100000|2022-05-05 18:25:00|21.84|19.76|20.76|18.78|22.03|19.93|20.76|18.78|0
1651775400000|2022-05-05 18:30:00|20.7|18.73|22.71|20.55|23.19|20.98|20.7|18.73|0
1651775700000|2022-05-05 18:35:00|22.67|20.51|23.23|21.02|23.23|21.02|22.48|20.34|0
1651776000000|2022-05-05 18:40:00|23.09|20.89|23.02|20.83|23.52|21.28|22.67|20.51|0
1651776300000|2022-05-05 18:45:00|23.16|20.96|23.52|21.28|23.91|21.63|23.04|20.85|0
1651776600000|2022-05-05 18:50:00|23.5|21.26|23.66|21.41|24.92|22.55|23.45|21.21|0
1651776900000|2022-05-05 18:55:00|23.57|21.32|23.54|21.3|23.66|21.41|23.18|20.98|0
1651777200000|2022-05-05 19:00:00|23.57|21.32|22.36|20.23|23.81|21.54|22.36|20.23|0
1651777500000|2022-05-05 19:05:00|22.41|20.27|22.27|20.15|22.66|20.5|21.79|19.71|0
1651777800000|2022-05-05 19:10:00|22.29|20.17|21.18|19.16|22.41|20.27|21.18|19.16|0
1651778100000|2022-05-05 19:15:00|21.2|19.18|21.65|19.59|21.7|19.63|21.14|19.12|0
1651778400000|2022-05-05 19:20:00|21.67|19.61|21.29|19.26|21.7|19.63|21.03|19.02|0
1651778700000|2022-05-05 19:25:00|21.31|19.28|20.97|18.97|22.22|20.1|20.64|18.67|0
1651779000000|2022-05-05 19:30:00|20.9|18.91|22.75|20.58|22.99|20.8|20.38|18.44|0
1651779300000|2022-05-05 19:35:00|22.81|20.64|23.51|21.27|24.04|21.75|22.75|20.59|0
1651779600000|2022-05-05 19:40:00|23.73|21.47|21.36|19.32|24.33|22.02|21.18|19.16|0
1651779900000|2022-05-05 19:45:00|21.45|19.4|21.52|19.47|22.96|20.77|19.9|18.01|0
1651780200000|2022-05-05 19:50:00|21.66|19.6|22.54|20.4|25.77|23.37|21.66|19.6|0
1651780500000|2022-05-05 19:55:00|22.85|20.67|24.52|22.19|24.52|22.19|22.78|20.61|0
1651780800000|2022-05-05 20:00:00|24.42|22.1|24.45|22.12|24.8|22.44|23.9|21.63|0
1651781100000|2022-05-05 20:05:00|24.52|22.19|24.47|22.14|24.67|22.32|23.93|21.65|0
1651781400000|2022-05-05 20:10:00|24.45|22.12|23.91|21.63|25.02|22.64|23.53|21.29|0
1651781700000|2022-05-05 20:15:00|23.83|21.56|23.63|21.38|23.97|21.69|23.62|21.37|0
1651782000000|2022-05-05 20:20:00|23.62|21.37|23.48|21.25|23.89|21.61|23.48|21.25|0
1651782300000|2022-05-05 20:25:00|23.46|21.22|23.55|21.31|23.62|21.37|23.36|21.14|0
1651782600000|2022-05-05 20:30:00|23.57|21.32|23.46|21.22|23.63|21.38|23.36|21.14|0
1651782900000|2022-05-05 20:35:00|23.38|21.16|23.7|21.44|23.7|21.44|23.36|21.13|0
1651783200000|2022-05-05 20:40:00|23.67|21.42|24.19|21.89|24.19|21.89|23.63|21.38|0
1651783500000|2022-05-05 20:45:00|24.22|21.91|24.07|21.77|24.47|22.14|24.07|21.77|0
1651783800000|2022-05-05 20:50:00|24.04|21.75|24.02|21.73|24.22|21.91|23.97|21.68|0
1651784100000|2022-05-05 20:55:00|24.04|21.75|23.86|21.59|24.14|21.84|23.57|21.33|0
1651784400000|2022-05-05 21:00:00|23.91|21.63|23.76|21.49|23.96|21.68|23.74|21.48|0
1651784700000|2022-05-05 21:05:00|23.75|21.5|23.72|21.46|23.76|21.5|23.69|21.44|0
1651785000000|2022-05-05 21:10:00|23.73|21.47|23.61|21.37|23.75|21.49|23.61|21.37|0
1651785300000|2022-05-05 21:15:00|23.66|21.41|23.65|21.39|23.68|21.42|23.64|21.38|0
1651785600000|2022-05-05 21:20:00|23.6|21.35|23.51|21.27|23.62|21.37|23.5|21.26|0
1651785900000|2022-05-05 21:25:00|23.52|21.28|23.47|21.24|23.52|21.28|23.47|21.23|0
1651786200000|2022-05-05 21:30:00|23.48|21.28|23.51|21.27|23.53|21.29|23.48|21.27|0
1651786500000|2022-05-05 21:35:00|23.49|21.26|23.59|21.35|23.6|21.35|23.47|21.24|0
1651786800000|2022-05-05 21:40:00|23.56|21.34|23.53|21.29|23.57|21.34|23.51|21.27|0
1651787100000|2022-05-05 21:45:00|23.54|21.3|23.59|21.34|23.59|21.34|23.53|21.29|0
1651787400000|2022-05-05 21:50:00|23.58|21.33|23.6|21.35|23.6|21.35|23.58|21.33|0
1651787700000|2022-05-05 21:55:00|23.59|21.34|23.58|21.33|23.6|21.34|23.54|21.3|0
1651788000000|2022-05-05 22:00:00|23.43|21.2|23.13|20.93|23.43|21.2|23.07|20.87|0
1651788300000|2022-05-05 22:05:00|23.12|20.92|23.08|20.88|23.24|21.02|23.06|20.86|0
1651788600000|2022-05-05 22:10:00|23.13|20.93|23.37|21.14|23.37|21.14|23.11|20.9|0
1651788900000|2022-05-05 22:15:00|23.34|21.12|22.76|20.59|23.34|21.12|22.76|20.59|0
1651789200000|2022-05-05 22:20:00|22.73|20.57|22.67|20.52|22.9|20.72|22.54|20.4|0
1651789500000|2022-05-05 22:25:00|22.65|20.49|22.71|20.55|22.77|20.6|22.53|20.39|0
1651789800000|2022-05-05 22:30:00|22.77|20.6|23.16|20.96|23.28|21.06|22.77|20.6|0
1651790100000|2022-05-05 22:35:00|23.15|20.94|23.24|21.03|23.34|21.12|23.15|20.94|0
1651790400000|2022-05-05 22:40:00|23.26|21.04|23.29|21.07|23.34|21.12|23.2|20.99|0
1651790700000|2022-05-05 22:45:00|23.32|21.1|23.32|21.1|23.46|21.23|23.26|21.04|0
1651791000000|2022-05-05 22:50:00|23.3|21.08|22.96|20.77|23.32|21.1|22.96|20.77|0
1651791300000|2022-05-05 22:55:00|22.97|20.78|23.23|21.02|23.29|21.07|22.97|20.78|0
1651791600000|2022-05-05 23:00:00|23.15|20.94|23.25|21.04|23.27|21.05|23.03|20.83|0
1651791900000|2022-05-05 23:05:00|23.27|21.05|23.23|21.02|23.31|21.09|23.18|20.97|0
1651792200000|2022-05-05 23:10:00|23.24|21.03|23.12|20.92|23.29|21.07|23.05|20.85|0
1651792500000|2022-05-05 23:15:00|23.14|20.94|22.95|20.77|23.17|20.96|22.95|20.77|0
1651792800000|2022-05-05 23:20:00|22.96|20.78|23.02|20.83|23.09|20.89|22.93|20.74|0
1651793100000|2022-05-05 23:25:00|23.05|20.85|23.24|21.02|23.24|21.02|22.95|20.76|0
1651793400000|2022-05-05 23:30:00|23.25|21.03|23.48|21.24|23.5|21.26|23.25|21.03|0
1651793700000|2022-05-05 23:35:00|23.45|21.22|23.41|21.18|23.47|21.23|23.28|21.07|0
1651794000000|2022-05-05 23:40:00|23.38|21.15|23.38|21.15|23.49|21.25|23.33|21.11|0
1651794300000|2022-05-05 23:45:00|23.36|21.13|23.26|21.04|23.43|21.2|23.12|20.91|0
1651794600000|2022-05-05 23:50:00|23.25|21.03|23.5|21.26|23.5|21.26|23.22|21.01|0
1651794900000|2022-05-05 23:55:00|23.49|21.25|23.52|21.28|23.62|21.37|23.43|21.2|0
1651795200000|2022-05-06 00:00:00|23.6|21.35|23.15|20.94|23.69|21.44|23.04|20.85|0
1651795500000|2022-05-06 00:05:00|23.11|20.91|22.62|20.47|23.11|20.91|22.41|20.28|0
1651795800000|2022-05-06 00:10:00|22.61|20.46|22.17|20.06|22.66|20.5|22.1|19.99|0
1651796100000|2022-05-06 00:15:00|22.14|20.04|22.87|20.69|22.94|20.76|22.14|20.04|0
1651796400000|2022-05-06 00:20:00|22.9|20.71|22.87|20.69|23.06|20.87|22.84|20.66|0
1651796700000|2022-05-06 00:25:00|22.85|20.67|22.87|20.69|22.94|20.76|22.82|20.65|0
1651797000000|2022-05-06 00:30:00|22.85|20.67|22.59|20.43|22.85|20.67|22.44|20.31|0
1651797300000|2022-05-06 00:35:00|22.56|20.41|22.35|20.22|22.61|20.46|22.28|20.16|0
1651797600000|2022-05-06 00:40:00|22.36|20.23|22.42|20.28|22.47|20.33|22.34|20.21|0
1651797900000|2022-05-06 00:45:00|22.37|20.24|22.38|20.25|22.54|20.39|22.14|20.03|0
1651798200000|2022-05-06 00:50:00|22.35|20.22|22.23|20.11|22.56|20.41|22.09|19.99|0
1651798500000|2022-05-06 00:55:00|22.25|20.14|21.95|19.86|22.27|20.15|21.77|19.7|0
1651798800000|2022-05-06 01:00:00|21.93|19.84|21.89|19.81|22.16|20.05|21.86|19.78|0
1651799100000|2022-05-06 01:05:00|21.87|19.79|22.09|19.99|22.18|20.07|21.86|19.78|0
1651799400000|2022-05-06 01:10:00|22.1|20|21.77|19.69|22.11|20.01|21.77|19.69|0
1651799700000|2022-05-06 01:15:00|21.8|19.73|21.61|19.55|21.88|19.8|21.59|19.53|0
1651800000000|2022-05-06 01:20:00|21.58|19.53|21.7|19.63|21.7|19.63|21.36|19.32|0
1651800300000|2022-05-06 01:25:00|21.67|19.61|22.04|19.94|22.11|20|21.65|19.59|0
1651800600000|2022-05-06 01:30:00|22.06|19.96|21.81|19.73|22.06|19.96|21.81|19.73|0
1651800900000|2022-05-06 01:35:00|21.83|19.75|21.97|19.88|22.13|20.02|21.81|19.73|0
1651801200000|2022-05-06 01:40:00|21.99|19.9|21.87|19.78|22.22|20.11|21.81|19.73|0
1651801500000|2022-05-06 01:45:00|21.84|19.76|21.81|19.73|22.03|19.93|21.81|19.73|0
1651801800000|2022-05-06 01:50:00|21.83|19.75|21.74|19.67|21.92|19.84|21.65|19.59|0
1651802100000|2022-05-06 01:55:00|21.76|19.69|21.88|19.79|21.92|19.83|21.74|19.67|0
1651802400000|2022-05-06 02:00:00|21.9|19.81|21.88|19.79|22.11|20|21.82|19.74|0
1651802700000|2022-05-06 02:05:00|21.85|19.77|21.69|19.63|21.89|19.8|21.65|19.58|0
1651803000000|2022-05-06 02:10:00|21.65|19.58|21.65|19.58|21.74|19.67|21.58|19.52|0
1651803300000|2022-05-06 02:15:00|21.67|19.6|21.87|19.79|21.99|19.89|21.62|19.56|0
1651803600000|2022-05-06 02:20:00|21.85|19.77|21.83|19.75|21.9|19.81|21.76|19.69|0
1651803900000|2022-05-06 02:25:00|21.84|19.76|22.22|20.1|22.29|20.17|21.78|19.71|0
1651804200000|2022-05-06 02:30:00|22.24|20.12|22.26|20.14|22.47|20.33|22.24|20.12|0
1651804500000|2022-05-06 02:35:00|22.29|20.16|22.11|20.01|22.29|20.16|22.1|20|0
1651804800000|2022-05-06 02:40:00|22.08|19.97|22.08|19.97|22.12|20.02|22.01|19.91|0
1651805100000|2022-05-06 02:45:00|22.05|19.95|22.29|20.16|22.29|20.16|21.98|19.89|0
1651805400000|2022-05-06 02:50:00|22.24|20.12|22.35|20.23|22.38|20.25|22.21|20.1|0
1651805700000|2022-05-06 02:55:00|22.37|20.24|22.36|20.23|22.49|20.35|22.31|20.18|0
1651806000000|2022-05-06 03:00:00|22.38|20.25|22.43|20.3|22.66|20.5|22.38|20.25|0
1651806300000|2022-05-06 03:05:00|22.42|20.29|22.31|20.18|22.42|20.29|22.21|20.1|0
1651806600000|2022-05-06 03:10:00|22.29|20.17|22.21|20.1|22.33|20.2|22.21|20.1|0
1651806900000|2022-05-06 03:15:00|22.23|20.12|22.23|20.12|22.28|20.16|22.19|20.08|0
1651807200000|2022-05-06 03:20:00|22.26|20.14|22.4|20.26|22.42|20.28|22.21|20.1|0
1651807500000|2022-05-06 03:25:00|22.37|20.24|22.38|20.25|22.44|20.31|22.3|20.18|0
1651807800000|2022-05-06 03:30:00|22.41|20.27|22.77|20.6|22.82|20.65|22.35|20.22|0
1651808100000|2022-05-06 03:35:00|22.8|20.62|22.89|20.71|23.01|20.82|22.72|20.56|0
1651808400000|2022-05-06 03:40:00|22.88|20.7|22.98|20.8|22.98|20.8|22.72|20.56|0
1651808700000|2022-05-06 03:45:00|23.01|20.82|22.94|20.75|23.03|20.84|22.91|20.73|0
1651809000000|2022-05-06 03:50:00|22.91|20.73|23.3|21.08|23.34|21.12|22.91|20.73|0
1651809300000|2022-05-06 03:55:00|23.28|21.07|23.29|21.08|23.42|21.19|23.22|21.01|0
1651809600000|2022-05-06 04:00:00|23.28|21.06|23.27|21.05|23.32|21.1|23.22|21.01|0
1651809900000|2022-05-06 04:05:00|23.29|21.08|23.29|21.07|23.39|21.16|23.29|21.07|0
1651810200000|2022-05-06 04:10:00|23.32|21.1|23.2|20.99|23.34|21.12|23.17|20.97|0
1651810500000|2022-05-06 04:15:00|23.21|21|22.86|20.68|23.22|21.01|22.84|20.66|0
1651810800000|2022-05-06 04:20:00|22.85|20.67|22.93|20.75|22.98|20.79|22.68|20.52|0
1651811100000|2022-05-06 04:25:00|22.94|20.76|22.76|20.6|22.98|20.79|22.68|20.52|0
1651811400000|2022-05-06 04:30:00|22.81|20.64|22.79|20.62|22.84|20.66|22.62|20.47|0
1651811700000|2022-05-06 04:35:00|22.77|20.61|22.76|20.59|22.83|20.66|22.72|20.55|0
1651812000000|2022-05-06 04:40:00|22.75|20.58|22.69|20.53|22.75|20.58|22.64|20.49|0
1651812300000|2022-05-06 04:45:00|22.67|20.51|22.53|20.38|22.67|20.51|22.46|20.32|0
1651812600000|2022-05-06 04:50:00|22.54|20.39|22.67|20.51|22.69|20.53|22.54|20.39|0
1651812900000|2022-05-06 04:55:00|22.64|20.49|22.78|20.61|22.81|20.64|22.64|20.49|0
1651813200000|2022-05-06 05:00:00|22.71|20.55|22.52|20.38|22.71|20.55|22.24|20.12|0
1651813500000|2022-05-06 05:05:00|22.59|20.44|22.34|20.21|22.73|20.57|22.3|20.18|0
1651813800000|2022-05-06 05:10:00|22.36|20.23|22.33|20.21|22.45|20.31|22.24|20.12|0
1651814100000|2022-05-06 05:15:00|22.36|20.23|22.69|20.53|22.7|20.54|22.24|20.12|0
1651814400000|2022-05-06 05:20:00|22.71|20.55|22.61|20.46|22.73|20.57|22.57|20.42|0
1651814700000|2022-05-06 05:25:00|22.63|20.47|22.76|20.59|22.83|20.65|22.47|20.33|0
1651815000000|2022-05-06 05:30:00|22.77|20.6|22.71|20.54|22.83|20.65|22.58|20.43|0
1651815300000|2022-05-06 05:35:00|22.68|20.52|22.85|20.67|22.85|20.67|22.55|20.41|0
1651815600000|2022-05-06 05:40:00|22.83|20.65|22.61|20.46|22.84|20.66|22.52|20.37|0
1651815900000|2022-05-06 05:45:00|22.62|20.47|22.49|20.35|22.69|20.53|22.45|20.31|0
1651816200000|2022-05-06 05:50:00|22.54|20.39|22.78|20.61|22.8|20.63|22.52|20.37|0
1651816500000|2022-05-06 05:55:00|22.73|20.56|22.72|20.55|22.75|20.58|22.45|20.31|0
1651816800000|2022-05-06 06:00:00|22.77|20.61|23.2|20.99|23.2|20.99|22.61|20.46|0
1651817100000|2022-05-06 06:05:00|23.16|20.95|23.29|21.07|23.35|21.12|23.06|20.86|0
1651817400000|2022-05-06 06:10:00|23.3|21.08|23.37|21.15|23.4|21.17|23.25|21.04|0
1651817700000|2022-05-06 06:15:00|23.4|21.17|23.12|20.92|23.4|21.17|22.94|20.75|0
1651818000000|2022-05-06 06:20:00|23.13|20.93|23.23|21.01|23.36|21.13|23.09|20.89|0
1651818300000|2022-05-06 06:25:00|23.2|20.99|22.49|20.35|23.2|20.99|22.46|20.32|0
1651818600000|2022-05-06 06:30:00|22.46|20.32|23.06|20.86|23.06|20.86|22.46|20.32|0
1651818900000|2022-05-06 06:35:00|23.08|20.88|23.34|21.12|23.39|21.16|22.86|20.69|0
1651819200000|2022-05-06 06:40:00|23.37|21.14|23.35|21.13|23.39|21.16|23.13|20.92|0
1651819500000|2022-05-06 06:45:00|23.34|21.12|23.01|20.81|23.39|21.16|23.01|20.81|0
1651819800000|2022-05-06 06:50:00|22.98|20.79|22.74|20.58|23.09|20.89|22.74|20.58|0
1651820100000|2022-05-06 06:55:00|22.7|20.53|22.33|20.2|22.91|20.73|22.32|20.19|0
1651820400000|2022-05-06 07:00:00|22.35|20.22|22.09|19.98|22.35|20.22|21.67|19.61|0
1651820700000|2022-05-06 07:05:00|22.11|20|21.72|19.65|22.13|20.02|21.68|19.62|0
1651821000000|2022-05-06 07:10:00|21.67|19.61|21.15|19.13|21.67|19.61|20.71|18.74|0
1651821300000|2022-05-06 07:15:00|21.09|19.08|21.25|19.23|21.27|19.25|20.94|18.94|0
1651821600000|2022-05-06 07:20:00|21.31|19.28|20.74|18.76|21.31|19.28|20.61|18.65|0
1651821900000|2022-05-06 07:25:00|20.65|18.68|20.61|18.65|20.98|18.98|20.48|18.53|0
1651822200000|2022-05-06 07:30:00|20.6|18.64|21.43|19.39|21.93|19.84|20.04|18.13|0
1651822500000|2022-05-06 07:35:00|21.46|19.41|21.29|19.26|21.59|19.54|21.23|19.21|0
1651822800000|2022-05-06 07:40:00|21.3|19.27|21.99|19.9|22.07|19.97|21.12|19.11|0
1651823100000|2022-05-06 07:45:00|21.97|19.88|22.17|20.06|22.34|20.21|21.85|19.77|0
1651823400000|2022-05-06 07:50:00|22.19|20.07|22.84|20.66|22.99|20.8|22|19.91|0
1651823700000|2022-05-06 07:55:00|22.87|20.69|22.58|20.43|23.13|20.93|22.41|20.28|0
1651824000000|2022-05-06 08:00:00|22.67|20.51|22.46|20.32|22.67|20.51|22|19.9|0
1651824300000|2022-05-06 08:05:00|22.48|20.34|22.73|20.56|23.1|20.9|22.32|20.19|0
1651824600000|2022-05-06 08:10:00|22.76|20.6|22.55|20.4|22.91|20.72|22.45|20.31|0
1651824900000|2022-05-06 08:15:00|22.53|20.38|23.19|20.98|23.33|21.11|22.25|20.13|0
1651825200000|2022-05-06 08:20:00|23.24|21.03|23.01|20.82|23.26|21.05|22.89|20.71|0
1651825500000|2022-05-06 08:25:00|23|20.81|23.29|21.07|23.31|21.09|22.83|20.66|0
1651825800000|2022-05-06 08:30:00|23.26|21.05|22.79|20.62|24.16|21.86|22.75|20.58|0
1651826100000|2022-05-06 08:35:00|22.81|20.63|22.68|20.52|22.81|20.63|22.46|20.32|0
1651826400000|2022-05-06 08:40:00|22.6|20.45|22.23|20.11|22.66|20.5|22.21|20.09|0
1651826700000|2022-05-06 08:45:00|22.24|20.12|22.3|20.17|22.56|20.41|22.16|20.05|0
1651827000000|2022-05-06 08:50:00|22.32|20.2|21.37|19.33|22.34|20.22|21.29|19.26|0
1651827300000|2022-05-06 08:55:00|21.31|19.28|21.48|19.43|21.83|19.75|21.31|19.28|0
1651827600000|2022-05-06 09:00:00|21.42|19.38|22.29|20.16|22.31|20.18|21.38|19.34|0
1651827900000|2022-05-06 09:05:00|22.31|20.18|21.94|19.85|22.36|20.23|21.85|19.77|0
1651828200000|2022-05-06 09:10:00|21.92|19.83|22.05|19.95|22.32|20.19|21.92|19.83|0
1651828500000|2022-05-06 09:15:00|22.02|19.92|21.69|19.62|22.15|20.04|21.51|19.46|0
1651828800000|2022-05-06 09:20:00|21.66|19.6|21.31|19.28|21.98|19.89|21.19|19.17|0
1651829100000|2022-05-06 09:25:00|21.32|19.29|21.3|19.27|21.47|19.43|21.2|19.18|0
1651829400000|2022-05-06 09:30:00|21.26|19.23|21.91|19.83|21.96|19.87|21.26|19.23|0
1651829700000|2022-05-06 09:35:00|21.92|19.84|22.14|20.03|22.17|20.05|21.68|19.62|0
1651830000000|2022-05-06 09:40:00|22.19|20.07|22.22|20.11|22.23|20.12|21.99|19.9|0
1651830300000|2022-05-06 09:45:00|22.23|20.12|22.33|20.2|22.63|20.48|22.21|20.09|0
1651830600000|2022-05-06 09:50:00|22.31|20.19|22.68|20.52|22.68|20.52|22.24|20.13|0
1651830900000|2022-05-06 09:55:00|22.65|20.5|22.71|20.55|22.81|20.63|22.43|20.29|0
1651831200000|2022-05-06 10:00:00|22.72|20.56|22.44|20.3|22.72|20.56|22.32|20.2|0
1651831500000|2022-05-06 10:05:00|22.42|20.28|22.22|20.1|22.79|20.62|22.2|20.08|0
1651831800000|2022-05-06 10:10:00|22.23|20.11|22.11|20.01|22.51|20.37|21.82|19.74|0
1651832100000|2022-05-06 10:15:00|22.09|19.99|22.09|19.99|22.16|20.05|21.81|19.74|0
1651832400000|2022-05-06 10:20:00|22.1|20|22.33|20.21|22.48|20.34|22.02|19.92|0
1651832700000|2022-05-06 10:25:00|22.36|20.23|22.6|20.45|22.62|20.47|22.34|20.22|0
1651833000000|2022-05-06 10:30:00|22.59|20.44|22.44|20.3|22.96|20.77|22.44|20.3|0
1651833300000|2022-05-06 10:35:00|22.42|20.29|22.56|20.41|22.6|20.45|22.27|20.15|0
1651833600000|2022-05-06 10:40:00|22.59|20.44|22.39|20.26|22.59|20.44|22.23|20.11|0
1651833900000|2022-05-06 10:45:00|22.38|20.24|22.46|20.32|22.5|20.36|22.21|20.1|0
1651834200000|2022-05-06 10:50:00|22.45|20.31|22.09|19.98|22.53|20.38|21.99|19.9|0
1651834500000|2022-05-06 10:55:00|22.04|19.94|22.11|20|22.16|20.05|21.76|19.69|0
1651834800000|2022-05-06 11:00:00|22.13|20.02|21.61|19.56|22.14|20.03|21.6|19.55|0
1651835100000|2022-05-06 11:05:00|21.63|19.57|21.48|19.43|21.76|19.69|21.37|19.33|0
1651835400000|2022-05-06 11:10:00|21.49|19.44|21.06|19.06|21.49|19.44|21|19|0
1651835700000|2022-05-06 11:15:00|21.09|19.08|22.24|20.12|22.4|20.27|20.77|18.79|0
1651836000000|2022-05-06 11:20:00|22.26|20.14|22.56|20.42|22.66|20.5|22.26|20.14|0
1651836300000|2022-05-06 11:25:00|22.58|20.43|22.34|20.21|22.58|20.43|22.24|20.12|0
1651836600000|2022-05-06 11:30:00|22.31|20.18|22.42|20.29|22.42|20.29|21.96|19.87|0
1651836900000|2022-05-06 11:35:00|22.45|20.31|22.73|20.56|22.73|20.56|22.2|20.09|0
1651837200000|2022-05-06 11:40:00|22.7|20.54|22.88|20.7|22.88|20.7|22.58|20.43|0
1651837500000|2022-05-06 11:45:00|22.89|20.71|22.7|20.54|22.89|20.71|22.7|20.54|0
1651837800000|2022-05-06 11:50:00|22.73|20.57|22.71|20.55|22.83|20.65|22.62|20.46|0
1651838100000|2022-05-06 11:55:00|22.72|20.56|22.93|20.75|23.1|20.9|22.62|20.46|0
1651838400000|2022-05-06 12:00:00|22.86|20.69|23.24|21.03|23.29|21.07|22.84|20.66|0
1651838700000|2022-05-06 12:05:00|23.23|21.02|23.48|21.24|23.58|21.33|23.05|20.86|0
1651839000000|2022-05-06 12:10:00|23.55|21.31|22.85|20.67|23.55|21.31|22.78|20.61|0
1651839300000|2022-05-06 12:15:00|22.8|20.63|22.94|20.76|22.99|20.8|22.73|20.57|0
1651839600000|2022-05-06 12:20:00|22.97|20.78|22.66|20.5|22.97|20.78|22.57|20.42|0
1651839900000|2022-05-06 12:25:00|22.68|20.52|22.94|20.76|23.24|21.03|22.36|20.23|0
1651840200000|2022-05-06 12:30:00|22.98|20.79|23.07|20.87|25.07|22.69|22.92|20.73|0
1651840500000|2022-05-06 12:35:00|23.22|21|23.35|21.13|23.93|21.65|23|20.81|0
1651840800000|2022-05-06 12:40:00|23.28|21.06|22.21|20.09|23.35|21.13|22.19|20.07|0
1651841100000|2022-05-06 12:45:00|22.26|20.14|20.89|18.9|22.3|20.18|20.89|18.9|0
1651841400000|2022-05-06 12:50:00|20.96|18.96|20.65|18.68|21.27|19.25|20.56|18.6|0
1651841700000|2022-05-06 12:55:00|20.64|18.67|21.5|19.45|21.86|19.78|20.06|18.15|0
1651842000000|2022-05-06 13:00:00|21.45|19.41|21.14|19.13|21.84|19.76|21.14|19.13|0
1651842300000|2022-05-06 13:05:00|21.23|19.21|21.23|19.21|21.61|19.55|21.14|19.13|0
1651842600000|2022-05-06 13:10:00|21.18|19.17|21.99|19.9|22.11|20|21.18|19.17|0
1651842900000|2022-05-06 13:15:00|21.97|19.88|22.09|19.98|22.11|20|21.52|19.47|0
1651843200000|2022-05-06 13:20:00|22.11|20|22.08|19.98|22.36|20.23|21.77|19.69|0
1651843500000|2022-05-06 13:25:00|22.11|20|21.72|19.65|22.27|20.15|21.72|19.65|0
1651843800000|2022-05-06 13:30:00|21.83|19.75|20.68|18.71|22.27|20.15|20.68|18.71|0
1651844100000|2022-05-06 13:35:00|20.66|18.69|21.33|19.3|26.93|24.53|20.3|18.37|0
1651844400000|2022-05-06 13:40:00|21.36|19.32|21.07|19.06|22.34|20.21|21.06|19.05|0
1651844700000|2022-05-06 13:45:00|21.09|19.08|20.54|18.59|21.31|19.28|19.75|17.87|0
1651845000000|2022-05-06 13:50:00|20.46|18.51|20.53|18.58|20.94|18.95|19.99|18.09|0
1651845300000|2022-05-06 13:55:00|20.55|18.6|20.6|18.63|20.92|18.93|19.99|18.08|0
1651845600000|2022-05-06 14:00:00|20.35|18.41|20.85|18.87|21.14|19.13|19.96|18.06|0
1651845900000|2022-05-06 14:05:00|20.98|18.98|19.69|17.81|22.45|20.31|19.56|17.7|0
1651846200000|2022-05-06 14:10:00|19.42|17.57|21.71|19.64|22.34|20.21|18.97|17.16|0
1651846500000|2022-05-06 14:15:00|21.84|19.76|23.45|21.22|24.34|22.02|21.84|19.76|0
1651846800000|2022-05-06 14:20:00|22.19|20.08|22.24|20.12|22.82|20.65|21.58|19.53|0
1651847100000|2022-05-06 14:25:00|22.61|20.46|21.43|19.39|23.03|20.84|21.43|19.39|0
1651847400000|2022-05-06 14:30:00|21.25|19.22|21.78|19.7|23.2|20.99|21.06|19.05|0
1651847700000|2022-05-06 14:35:00|21.69|19.62|21.36|19.32|21.86|19.78|20.45|18.5|0
1651848000000|2022-05-06 14:40:00|21.53|19.48|22.05|19.95|22.51|20.36|21.09|19.09|0
1651848300000|2022-05-06 14:45:00|21.78|19.71|22.28|20.15|25.07|22.69|21.68|19.62|0
1651848600000|2022-05-06 14:50:00|22.5|20.35|22.93|20.75|22.93|20.75|21.57|19.51|0
1651848900000|2022-05-06 14:55:00|23.02|20.83|23.41|21.18|24.03|21.74|21.93|19.84|0
1651849200000|2022-05-06 15:00:00|23.3|21.08|22.62|20.46|23.64|21.39|22.38|20.25|0
1651849500000|2022-05-06 15:05:00|22.69|20.52|22.78|20.61|23.04|20.84|22.2|20.08|0
1651849800000|2022-05-06 15:10:00|22.75|20.59|23.29|21.07|23.29|21.07|21.84|19.76|0
1651850100000|2022-05-06 15:15:00|23.41|21.18|22.83|20.66|24.06|21.77|22.63|20.48|0
1651850400000|2022-05-06 15:20:00|22.95|20.77|24.07|21.78|24.39|22.07|22.55|20.4|0
1651850700000|2022-05-06 15:25:00|24.1|21.8|23.8|21.53|24.12|21.82|22.6|20.45|0
1651851000000|2022-05-06 15:30:00|23.91|21.63|22.11|20|23.91|21.63|22.03|19.93|0
1651851300000|2022-05-06 15:35:00|22.08|19.98|21.52|19.47|22.57|20.42|21.36|19.32|0
1651851600000|2022-05-06 15:40:00|21.57|19.51|21.93|19.84|22.3|20.17|21.5|19.45|0
1651851900000|2022-05-06 15:45:00|21.86|19.78|22.04|19.94|22.11|20.01|21.46|19.41|0
1651852200000|2022-05-06 15:50:00|21.93|19.84|21.35|19.32|22.83|20.65|21.32|19.29|0
1651852500000|2022-05-06 15:55:00|21.39|19.35|21.12|19.11|21.77|19.7|20.81|18.83|0
1651852800000|2022-05-06 16:00:00|21.05|19.05|22.57|20.42|22.62|20.46|20.82|18.84|0
1651853100000|2022-05-06 16:05:00|22.59|20.44|22.8|20.63|24.05|21.76|22.55|20.4|0
1651853400000|2022-05-06 16:10:00|22.87|20.7|21.41|19.37|22.87|20.7|21.17|19.16|0
1651853700000|2022-05-06 16:15:00|21.32|19.29|21|19|22.13|20.02|21|19|0
1651854000000|2022-05-06 16:20:00|21.05|19.05|22.57|20.42|23.21|21|21.02|19.02|0
1651854300000|2022-05-06 16:25:00|22.66|20.5|22.94|20.76|23.23|21.01|22.31|20.19|0
1651854600000|2022-05-06 16:30:00|22.87|20.69|23.44|21.21|23.54|21.29|22.31|20.19|0
1651854900000|2022-05-06 16:35:00|23.51|21.27|22.92|20.73|23.8|21.53|22.01|19.92|0
1651855200000|2022-05-06 16:40:00|22.94|20.75|23.39|21.16|23.41|21.18|22.56|20.42|0
1651855500000|2022-05-06 16:45:00|23.34|21.12|23.17|20.96|23.75|21.48|23.17|20.96|0
1651855800000|2022-05-06 16:50:00|23.29|21.07|23.81|21.54|24.16|21.86|22.37|20.24|0
1651856100000|2022-05-06 16:55:00|23.65|21.4|25|22.62|25.25|22.85|23.62|21.37|0
1651856400000|2022-05-06 17:00:00|25.21|22.81|25.47|23.07|25.54|23.14|24.5|22.17|0
1651856700000|2022-05-06 17:05:00|25.44|23.04|24.65|22.3|25.44|23.04|24.03|21.74|0
1651857000000|2022-05-06 17:10:00|24.62|22.28|23.93|21.65|24.78|22.42|23.91|21.63|0
1651857300000|2022-05-06 17:15:00|23.98|21.7|21.88|19.79|24.23|21.92|21.76|19.69|0
1651857600000|2022-05-06 17:20:00|21.83|19.75|22.5|20.36|23.03|20.83|21.63|19.57|0
1651857900000|2022-05-06 17:25:00|22.36|20.23|22.63|20.48|23.11|20.91|21.91|19.82|0
1651858200000|2022-05-06 17:30:00|22.65|20.49|22.99|20.8|23.26|21.05|22.48|20.34|0
1651858500000|2022-05-06 17:35:00|23.05|20.85|21.93|19.84|23.48|21.24|21.57|19.51|0
1651858800000|2022-05-06 17:40:00|21.99|19.89|22.22|20.1|22.72|20.55|21.48|19.43|0
1651859100000|2022-05-06 17:45:00|22.29|20.16|21.81|19.73|22.66|20.5|21.48|19.43|0
1651859400000|2022-05-06 17:50:00|21.85|19.77|20.8|18.82|22.01|19.92|20.59|18.62|0
1651859700000|2022-05-06 17:55:00|20.76|18.78|20.76|18.78|20.89|18.9|20.5|18.55|0
1651860000000|2022-05-06 18:00:00|20.69|18.72|20.52|18.56|21.25|19.23|20.42|18.48|0
1651860300000|2022-05-06 18:05:00|20.43|18.49|19.48|17.62|20.43|18.49|19.48|17.62|0
1651860600000|2022-05-06 18:10:00|19.49|17.63|20.22|18.29|20.47|18.52|19.46|17.6|0
1651860900000|2022-05-06 18:15:00|20.19|18.27|20.11|18.19|20.82|18.84|20.07|18.16|0
1651861200000|2022-05-06 18:20:00|19.92|18.02|19.99|18.09|20.38|18.43|19.75|17.87|0
1651861500000|2022-05-06 18:25:00|19.85|17.96|19.6|17.73|20|18.1|19.25|17.42|0
1651861800000|2022-05-06 18:30:00|19.64|17.77|18.99|17.18|19.96|18.06|18.85|17.05|0
1651862100000|2022-05-06 18:35:00|20.09|18.18|20.39|18.45|20.77|18.8|19.97|18.06|0
1651862400000|2022-05-06 18:40:00|20.41|18.46|20.28|18.35|20.93|18.93|20.19|18.27|0
1651862700000|2022-05-06 18:45:00|20.19|18.27|21.45|19.41|21.45|19.41|20.12|18.2|0
1651863000000|2022-05-06 18:50:00|21.3|19.27|22.07|19.97|22.17|20.06|21.28|19.25|0
1651863300000|2022-05-06 18:55:00|22.2|20.08|20.92|18.93|22.43|20.29|20.92|18.93|0
1651863600000|2022-05-06 19:00:00|20.95|18.95|21.21|19.19|21.25|19.23|20.55|18.6|0
1651863900000|2022-05-06 19:05:00|21.05|19.05|20.3|18.36|21.34|19.31|20.06|18.15|0
1651864200000|2022-05-06 19:10:00|20.38|18.44|20.3|18.36|20.9|18.91|20.23|18.31|0
1651864500000|2022-05-06 19:15:00|20.32|18.38|20.63|18.66|20.7|18.73|19.92|18.02|0
1651864800000|2022-05-06 19:20:00|20.51|18.56|19.85|17.96|20.55|18.6|19.79|17.9|0
1651865100000|2022-05-06 19:25:00|19.91|18.02|20.68|18.71|20.96|18.97|19.66|17.79|0
1651865400000|2022-05-06 19:30:00|20.71|18.74|21.54|19.49|21.74|19.67|20.66|18.69|0
1651865700000|2022-05-06 19:35:00|21.63|19.57|23.67|21.41|23.74|21.48|21.6|19.55|0
1651866000000|2022-05-06 19:40:00|23.73|21.47|22.91|20.73|23.89|21.61|22.73|20.57|0
1651866300000|2022-05-06 19:45:00|23.02|20.83|23.84|21.57|24.37|22.05|22.58|20.43|0
1651866600000|2022-05-06 19:50:00|24.18|21.87|23.31|21.09|24.78|22.42|23.31|21.09|0
1651866900000|2022-05-06 19:55:00|23.25|21.03|23.28|21.07|23.57|21.32|22.79|20.62|0
1651867200000|2022-05-06 20:00:00|23.14|20.94|22.22|20.1|23.14|20.94|22.22|20.1|0
1651867500000|2022-05-06 20:05:00|22.2|20.08|20.52|18.57|22.71|20.55|20.43|18.49|0
1651867800000|2022-05-06 20:10:00|20.54|18.56|20.11|18.19|20.54|18.58|20.07|18.15|0
1652079900000|2022-05-09 07:05:00|19.52|17.66|19.66|17.79|19.73|17.85|19.31|17.47|0
1652080200000|2022-05-09 07:10:00|19.68|17.8|20.05|18.14|20.1|18.18|19.67|17.8|0
1652080500000|2022-05-09 07:15:00|20.04|18.13|19.39|17.54|20.13|18.21|19.38|17.53|0
1652080800000|2022-05-09 07:20:00|19.41|17.56|18.82|17.02|19.47|17.62|18.75|16.95|0
1652081100000|2022-05-09 07:25:00|18.78|16.98|18.97|17.16|19.07|17.25|18.66|16.86|0
1652081400000|2022-05-09 07:30:00|19.01|17.2|19.58|17.72|19.58|17.72|18.85|17.05|0
1652081700000|2022-05-09 07:35:00|19.62|17.75|19.52|17.66|19.72|17.84|19.36|17.52|0
1652082000000|2022-05-09 07:40:00|19.54|17.68|19.06|17.24|19.54|17.68|19.06|17.24|0
1652082300000|2022-05-09 07:45:00|19.07|17.25|19.16|17.33|19.23|17.4|18.96|17.16|0
1652082600000|2022-05-09 07:50:00|19.15|17.32|18.67|16.87|19.21|17.38|18.5|16.7|0
1652082900000|2022-05-09 07:55:00|18.69|16.89|20.37|18.43|20.69|18.72|18.21|16.41|0
1652083200000|2022-05-09 08:00:00|20.35|18.41|20.01|18.1|20.37|18.43|19.8|17.92|0
1652083500000|2022-05-09 08:05:00|20|18.09|20.37|18.43|20.39|18.44|19.86|17.97|0
1652083800000|2022-05-09 08:10:00|20.36|18.39|20.28|18.35|20.49|18.54|20.18|18.25|0
1652084100000|2022-05-09 08:15:00|20.25|18.32|20.01|18.1|20.49|18.54|19.95|18.05|0
1652084400000|2022-05-09 08:20:00|20.03|18.12|19.8|17.91|20.22|18.29|19.78|17.89|0
1652084700000|2022-05-09 08:25:00|19.82|17.93|19.78|17.89|20.02|18.11|19.63|17.76|0
1652085000000|2022-05-09 08:30:00|19.79|17.9|19.66|17.79|20.51|18.55|19.64|17.77|0
1652085300000|2022-05-09 08:35:00|19.65|17.78|19.97|18.07|19.97|18.07|19.51|17.65|0
1652085600000|2022-05-09 08:40:00|19.98|18.08|20.01|18.11|20.22|18.3|19.91|18.01|0
1652085900000|2022-05-09 08:45:00|20.02|18.12|20.52|18.56|20.56|18.6|20.02|18.12|0
1652086200000|2022-05-09 08:50:00|20.53|18.57|20.6|18.64|20.75|18.77|20.47|18.52|0
1652086500000|2022-05-09 08:55:00|20.62|18.66|20.49|18.54|20.74|18.76|20.29|18.36|0
1652086800000|2022-05-09 09:00:00|20.46|18.51|20.43|18.48|20.56|18.6|20.39|18.45|0
1652087100000|2022-05-09 09:05:00|20.47|18.52|20.34|18.41|20.52|18.57|20.26|18.33|0
1652087400000|2022-05-09 09:10:00|20.33|18.4|20.79|18.81|20.81|18.83|20.32|18.39|0
1652087700000|2022-05-09 09:15:00|20.81|18.83|20.54|18.59|20.85|18.87|20.39|18.44|0
1652088000000|2022-05-09 09:20:00|20.53|18.58|20.53|18.58|20.94|18.94|20.43|18.48|0
1652088300000|2022-05-09 09:25:00|20.51|18.56|19.99|18.08|20.64|18.67|19.92|18.03|0
1652088600000|2022-05-09 09:30:00|20.01|18.1|19.82|17.93|20.13|18.21|19.82|17.93|0
1652088900000|2022-05-09 09:35:00|19.81|17.92|19.57|17.71|19.86|17.97|19.49|17.64|0
1652089200000|2022-05-09 09:40:00|19.59|17.73|19.88|17.99|19.97|18.07|19.45|17.6|0
1652089500000|2022-05-09 09:45:00|19.86|17.97|19.64|17.77|19.94|18.04|19.49|17.64|0
1652089800000|2022-05-09 09:50:00|19.66|17.79|19.74|17.86|19.96|18.06|19.61|17.75|0
1652090100000|2022-05-09 09:55:00|19.73|17.85|19.86|17.97|19.89|17.99|19.37|17.52|0
1652090400000|2022-05-09 10:00:00|19.84|17.95|19.73|17.86|19.98|18.08|19.68|17.81|0
1652090700000|2022-05-09 10:05:00|19.76|17.87|19.65|17.78|19.94|18.04|19.52|17.66|0
1652091000000|2022-05-09 10:10:00|19.63|17.76|19.45|17.6|19.65|17.78|19.41|17.56|0
1652091300000|2022-05-09 10:15:00|19.41|17.56|19.55|17.69|19.69|17.82|19.4|17.55|0
1652091600000|2022-05-09 10:20:00|19.57|17.71|19.42|17.57|19.68|17.81|19.41|17.56|0
1652091900000|2022-05-09 10:25:00|19.45|17.59|19.38|17.54|19.54|17.68|19.14|17.32|0
1652092200000|2022-05-09 10:30:00|19.4|17.56|18.98|17.17|19.43|17.58|18.9|17.1|0
1652092500000|2022-05-09 10:35:00|18.94|17.14|18.64|16.84|19|17.19|18.64|16.84|0
1652092800000|2022-05-09 10:40:00|18.66|16.86|18.45|16.65|18.71|16.91|18.43|16.63|0
1652093100000|2022-05-09 10:45:00|18.46|16.66|18.6|16.8|18.6|16.8|18.12|16.32|0
1652093400000|2022-05-09 10:50:00|18.58|16.78|19.05|17.24|19.48|17.63|17.82|16.02|0
1652093700000|2022-05-09 10:55:00|19.04|17.23|19.15|17.33|19.29|17.46|18.93|17.13|0
1652094000000|2022-05-09 11:00:00|19.23|17.4|19.49|17.64|19.6|17.74|19.13|17.31|0
1652094300000|2022-05-09 11:05:00|19.44|17.59|19.37|17.53|19.74|17.86|19.31|17.47|0
1652094600000|2022-05-09 11:10:00|19.35|17.51|19.27|17.44|19.49|17.64|19.07|17.26|0
1652094900000|2022-05-09 11:15:00|19.21|17.38|19.08|17.26|19.35|17.51|18.97|17.16|0
1652095200000|2022-05-09 11:20:00|19.07|17.25|19.09|17.27|19.13|17.31|18.69|16.89|0
1652095500000|2022-05-09 11:25:00|19.07|17.25|19.01|17.2|19.13|17.31|18.95|17.14|0
1652095800000|2022-05-09 11:30:00|18.99|17.18|19.4|17.55|19.4|17.55|18.83|17.03|0
1652096100000|2022-05-09 11:35:00|19.39|17.54|19.26|17.43|19.69|17.81|19.22|17.39|0
1652096400000|2022-05-09 11:40:00|19.3|17.47|19.27|17.44|19.53|17.67|19.03|17.21|0
1652096700000|2022-05-09 11:45:00|19.28|17.45|19.83|17.94|19.85|17.96|19.16|17.34|0
1652097000000|2022-05-09 11:50:00|19.79|17.9|20|18.09|20.08|18.16|19.68|17.8|0
1652097300000|2022-05-09 11:55:00|20.02|18.11|20.08|18.17|20.31|18.37|19.81|17.93|0
1652097600000|2022-05-09 12:00:00|20.1|18.19|20.33|18.39|20.33|18.39|19.7|17.82|0
1652097900000|2022-05-09 12:05:00|20.35|18.41|19.19|17.36|20.53|18.57|18.89|17.09|0
1652098200000|2022-05-09 12:10:00|19.17|17.34|19.44|17.59|19.91|18.01|18.91|17.11|0
1652098500000|2022-05-09 12:15:00|19.43|17.58|19.04|17.23|19.48|17.63|18.97|17.16|0
1652098800000|2022-05-09 12:20:00|19|17.19|19.32|17.48|19.38|17.54|18.96|17.16|0
1652099100000|2022-05-09 12:25:00|19.3|17.46|18.94|17.14|19.32|17.48|18.94|17.14|0
1652099400000|2022-05-09 12:30:00|18.95|17.1|19.18|17.35|19.28|17.44|18.73|16.93|0
1652099700000|2022-05-09 12:35:00|19.16|17.33|19.77|17.88|19.77|17.88|19.08|17.26|0
1652100000000|2022-05-09 12:40:00|19.79|17.9|19.95|18.05|20.22|18.3|19.73|17.85|0
1652100300000|2022-05-09 12:45:00|20.01|18.11|19.95|18.05|20.16|18.24|19.64|17.77|0
1652100600000|2022-05-09 12:50:00|19.97|18.07|19.39|17.55|20.15|18.23|19.28|17.45|0
1652100900000|2022-05-09 12:55:00|19.41|17.54|18.92|17.12|19.41|17.56|18.9|17.1|0
1652101200000|2022-05-09 13:00:00|18.94|17.14|19.02|17.21|19.04|17.23|18.71|16.91|0
1652101500000|2022-05-09 13:05:00|19.04|17.23|19.04|17.23|19.1|17.28|18.81|17.01|0
1652101800000|2022-05-09 13:10:00|19|17.19|19.73|17.85|19.73|17.85|18.88|17.08|0
1652102100000|2022-05-09 13:15:00|19.81|17.93|19.24|17.41|19.85|17.96|19.22|17.39|0
1652102400000|2022-05-09 13:20:00|19.25|17.42|19.36|17.52|19.36|17.52|19.02|17.21|0
1652102700000|2022-05-09 13:25:00|19.34|17.5|18.97|17.16|19.46|17.61|18.97|17.16|0
1652103000000|2022-05-09 13:30:00|19.07|17.25|18.86|17.06|19.44|17.59|18.19|16.39|0
1652103300000|2022-05-09 13:35:00|19.12|17.3|19.36|17.52|20.02|18.11|18.52|16.72|0
1652103600000|2022-05-09 13:40:00|19.48|17.63|19.2|17.37|19.56|17.7|18.48|16.68|0
1652103900000|2022-05-09 13:45:00|19.27|17.43|18.07|16.27|19.27|17.43|17.6|15.8|0
1652104200000|2022-05-09 13:50:00|18.13|16.33|19.54|17.68|19.67|17.8|17.84|16.04|0
1652104500000|2022-05-09 13:55:00|19.5|17.64|18.63|16.83|19.52|17.66|18.13|16.33|0
1652104800000|2022-05-09 14:00:00|18.54|16.74|18.22|16.42|18.91|17.11|17.82|16.02|0
1652105100000|2022-05-09 14:05:00|18.2|16.4|17.16|15.36|18.46|16.66|17.16|15.36|0
1652105400000|2022-05-09 14:10:00|17.21|15.41|19.4|17.55|19.77|17.89|17.21|15.41|0
1652105700000|2022-05-09 14:15:00|19.32|17.48|18.82|17.02|19.77|17.88|18.65|16.85|0
1652106000000|2022-05-09 14:20:00|18.77|16.97|18.1|16.3|19.02|17.21|18.1|16.3|0
1652106300000|2022-05-09 14:25:00|18.01|16.21|17.96|16.16|18.49|16.69|17.81|16.01|0
1652106600000|2022-05-09 14:30:00|17.82|16.02|18.07|16.27|18.14|16.34|17.53|15.73|0
1652106900000|2022-05-09 14:35:00|18.02|16.22|17.09|15.29|18.08|16.28|17.04|15.24|0
1652107200000|2022-05-09 14:40:00|17.07|15.27|17.87|16.07|17.99|16.19|17.07|15.27|0
1652107500000|2022-05-09 14:45:00|17.97|16.17|18.04|16.24|18.37|16.57|17.74|15.94|0
1652107800000|2022-05-09 14:50:00|17.99|16.19|17.11|15.31|18.3|16.5|17.11|15.31|0
1652108100000|2022-05-09 14:55:00|17.12|15.32|17.74|15.94|18.01|16.21|16.9|15.1|0
1652108400000|2022-05-09 15:00:00|17.72|15.92|18.31|16.51|18.55|16.75|17.58|15.78|0
1652108700000|2022-05-09 15:05:00|18.29|16.49|18.24|16.44|18.29|16.49|17.82|16.02|0
1652109000000|2022-05-09 15:10:00|18.17|16.37|18.07|16.27|18.59|16.79|17.83|16.03|0
1652109300000|2022-05-09 15:15:00|18.04|16.24|18.22|16.42|18.64|16.84|18|16.2|0
1652109600000|2022-05-09 15:20:00|18.2|16.4|17.81|16.01|18.2|16.4|17.66|15.86|0
1652109900000|2022-05-09 15:25:00|17.77|15.97|17.51|15.71|17.82|16.02|17.42|15.62|0
1652110200000|2022-05-09 15:30:00|17.49|15.69|18.35|16.55|18.43|16.63|17.1|15.3|0
1652110500000|2022-05-09 15:35:00|18.37|16.57|19.18|17.35|19.24|17.41|18.23|16.43|0
1652110800000|2022-05-09 15:40:00|19.3|17.46|19.28|17.44|19.74|17.86|18.88|17.08|0
1652111100000|2022-05-09 15:45:00|19.22|17.39|18.68|16.88|19.26|17.42|18.57|16.77|0
1652111400000|2022-05-09 15:50:00|18.7|16.9|19.26|17.43|19.38|17.54|18.7|16.9|0
1652111700000|2022-05-09 15:55:00|19.32|17.48|19.06|17.25|19.54|17.68|18.85|17.05|0
1652112000000|2022-05-09 16:00:00|19.08|17.27|18.05|16.25|19.08|17.27|17.92|16.12|0
1652112300000|2022-05-09 16:05:00|18.06|16.26|18.47|16.67|18.98|17.17|17.99|16.19|0
1652112600000|2022-05-09 16:10:00|18.53|16.73|19.18|17.36|19.3|17.46|18.53|16.73|0
1652112900000|2022-05-09 16:15:00|19.14|17.32|18.48|15.6|19.67|17.79|17.94|15.42|0
1652113200000|2022-05-09 16:20:00|18.4|15.52|18.52|15.64|18.73|15.85|17.99|15.11|0
1652113500000|2022-05-09 16:25:00|18.53|15.65|18.13|15.25|18.69|15.81|17.8|14.92|0
1652113800000|2022-05-09 16:30:00|18.03|15.15|18.11|16.31|19.02|16.73|17.93|15.05|0
1652114100000|2022-05-09 16:35:00|18.15|16.35|17.55|14.67|18.15|16.35|17.12|14.67|0
1652114400000|2022-05-09 16:40:00|17.57|14.69|17.42|14.54|17.77|14.89|17.36|14.48|0
1652114700000|2022-05-09 16:45:00|17.34|14.46|17.27|14.39|17.43|14.55|17.12|14.24|0
1652115000000|2022-05-09 16:50:00|17.24|14.36|17.63|14.75|17.83|14.95|16.88|14|0
1652115300000|2022-05-09 16:55:00|17.59|14.71|17.71|14.83|18.06|15.18|17.59|14.71|0
1652115600000|2022-05-09 17:00:00|17.7|14.82|17.56|14.68|17.94|15.06|17.49|14.61|0
1652115900000|2022-05-09 17:05:00|17.54|14.66|17.1|15.3|17.8|15.46|17.05|14.64|0
1652116200000|2022-05-09 17:10:00|17.11|15.31|16.79|14.99|17.11|15.31|16.73|14.93|0
1652116500000|2022-05-09 17:15:00|16.78|14.98|17.33|15.53|17.43|15.63|16.76|14.96|0
1652116800000|2022-05-09 17:20:00|17.27|15.47|17.05|15.25|17.27|15.47|16.86|15.06|0
1652117100000|2022-05-09 17:25:00|17.07|15.27|17.77|15.97|17.86|16.06|17.06|15.26|0
1652117400000|2022-05-09 17:30:00|17.75|15.95|16.86|15.06|18.02|16.22|16.86|15.06|0
1652117700000|2022-05-09 17:35:00|16.9|15.1|16.83|15.03|16.9|15.1|16.57|14.77|0
1652118000000|2022-05-09 17:40:00|16.77|14.97|17.66|15.86|17.79|15.99|16.73|14.93|0
1652118300000|2022-05-09 17:45:00|17.68|15.88|17.27|15.47|17.85|16.05|17.21|15.41|0
1652118600000|2022-05-09 17:50:00|17.32|15.52|16.5|14.7|17.38|15.58|16.27|14.47|0
1652118900000|2022-05-09 17:55:00|16.47|14.67|17.14|15.34|17.43|15.63|16.44|14.64|0
1652119200000|2022-05-09 18:00:00|17.15|15.35|17.86|14.98|18.15|15.88|17.12|14.86|0
1652119500000|2022-05-09 18:05:00|17.87|14.99|17.61|14.73|18.08|15.2|17.35|14.47|0
1652119800000|2022-05-09 18:10:00|17.47|14.59|17.62|14.74|18.07|15.19|17.4|14.52|0
1652120100000|2022-05-09 18:15:00|17.6|14.72|18.2|15.32|18.36|15.48|17.6|14.72|0
1652120400000|2022-05-09 18:20:00|18.24|15.36|17.44|14.56|18.29|15.41|17.35|14.47|0
1652120700000|2022-05-09 18:25:00|17.45|14.57|17.35|14.47|17.48|14.6|17.06|14.18|0
1652121000000|2022-05-09 18:30:00|17.36|14.48|17.32|14.44|17.43|14.55|16.73|13.85|0
1652121300000|2022-05-09 18:35:00|17.16|14.28|17.29|14.41|17.76|14.88|17.08|14.2|0
1652121600000|2022-05-09 18:40:00|17.23|14.35|17.34|14.46|17.53|14.65|17.12|14.24|0
1652121900000|2022-05-09 18:45:00|17.28|14.4|17.34|14.46|18.07|15.19|17.24|14.36|0
1652122200000|2022-05-09 18:50:00|17.33|14.45|17.77|14.89|17.94|15.06|16.92|14.04|0
1652122500000|2022-05-09 18:55:00|17.72|14.84|18.14|15.26|18.44|15.56|17.72|14.84|0
1652122800000|2022-05-09 19:00:00|18.39|15.51|18.07|15.19|18.88|16|17.93|15.05|0
1652123100000|2022-05-09 19:05:00|17.99|15.11|18.09|15.21|18.97|16.09|17.96|15.08|0
1652123400000|2022-05-09 19:10:00|18.02|15.14|18.89|16.01|19.07|16.19|18.02|15.14|0
1652123700000|2022-05-09 19:15:00|18.97|16.09|17.2|14.32|19.11|16.23|17.02|14.14|0
1652124000000|2022-05-09 19:20:00|17.19|14.31|16.31|13.43|17.19|14.31|16.2|13.32|0
1652124300000|2022-05-09 19:25:00|16.24|13.36|16.43|13.55|16.43|13.55|15.78|12.91|0
1652124600000|2022-05-09 19:30:00|16.44|13.56|17.15|14.27|17.4|14.52|16.17|13.29|0
1652124900000|2022-05-09 19:35:00|17.2|14.32|17.3|14.42|17.4|14.52|16.87|13.99|0
1652125200000|2022-05-09 19:40:00|17.27|14.39|16.16|14.36|17.27|14.57|16.03|14.02|0
1652125500000|2022-05-09 19:45:00|16.18|14.38|15.96|13.08|16.31|14.51|15.68|13.08|0
1652125800000|2022-05-09 19:50:00|16.14|13.26|15.9|13.02|16.14|13.26|15.44|12.64|0
1652126100000|2022-05-09 19:55:00|15.99|13.11|17.45|14.57|17.45|14.57|15.99|13.11|0
1652126400000|2022-05-09 20:00:00|17.49|14.61|17.75|14.87|17.86|14.98|17.26|14.38|0
1652126700000|2022-05-09 20:05:00|17.74|14.86|17.77|14.89|18.15|15.27|17.57|14.69|0
1652127000000|2022-05-09 20:10:00|17.79|14.91|18.1|15.22|18.19|15.31|17.72|14.84|0
1652127300000|2022-05-09 20:15:00|18.05|15.17|17.9|14.65|18.29|15.17|17.89|14.63|0
1652127600000|2022-05-09 20:20:00|17.91|14.66|17.9|14.65|17.94|14.68|17.89|14.63|0
1652127900000|2022-05-09 20:25:00|17.92|14.66|17.73|14.51|17.98|14.71|17.64|14.43|0
1652128200000|2022-05-09 20:30:00|17.75|14.53|17.58|14.39|17.9|14.65|17.53|14.34|0
1652128500000|2022-05-09 20:35:00|17.6|14.4|17.55|14.36|17.66|14.45|17.47|14.3|0
1652128800000|2022-05-09 20:40:00|17.57|14.37|17.54|14.35|17.57|14.37|17.44|14.27|0
1652129100000|2022-05-09 20:45:00|17.55|14.36|17.6|14.4|17.66|14.45|17.49|14.31|0
1652129400000|2022-05-09 20:50:00|17.59|14.39|17.59|14.39|17.63|14.42|17.49|14.31|0
1652129700000|2022-05-09 20:55:00|17.6|14.4|16.86|15.06|17.62|15.06|16.86|14.31|0
1652130000000|2022-05-09 21:00:00|16.84|15.04|17.26|15.46|17.27|15.47|16.81|15.01|0
1652130300000|2022-05-09 21:05:00|17.25|15.45|17.27|15.47|17.28|15.48|17.25|15.45|0
1652130600000|2022-05-09 21:10:00|17.26|15.46|17.27|15.47|17.27|15.47|17.26|15.46|0
1652130900000|2022-05-09 21:15:00|17.26|15.46|17.26|15.46|17.28|15.48|17.24|15.44|0
1652131200000|2022-05-09 21:20:00|17.25|15.45|17.24|15.44|17.28|15.48|17.22|15.42|0
1652131500000|2022-05-09 21:25:00|17.26|15.46|17.2|15.4|17.26|15.46|17.19|15.39|0
1652131800000|2022-05-09 21:30:00|17.19|15.39|17.17|15.37|17.21|15.41|17.16|15.36|0
1652132100000|2022-05-09 21:35:00|17.16|15.36|17.16|15.36|17.16|15.36|17.15|15.35|0
1652132400000|2022-05-09 21:40:00|17.18|15.38|17.16|15.36|17.19|15.39|17.14|15.34|0
1652132700000|2022-05-09 21:45:00|17.18|15.38|17.17|15.37|17.18|15.38|17.17|15.37|0
1652133000000|2022-05-09 21:50:00|17.18|15.38|17.23|15.43|17.23|15.43|17.17|15.37|0
1652133300000|2022-05-09 21:55:00|17.24|15.44|17.35|15.55|17.38|15.58|17.24|15.44|0
1652133600000|2022-05-09 22:00:00|17.46|15.66|17.58|15.78|17.91|16.11|17.46|15.66|0
1652133900000|2022-05-09 22:05:00|17.57|15.77|17.55|15.75|17.72|15.92|17.55|15.75|0
1652134200000|2022-05-09 22:10:00|17.57|15.77|17.73|15.93|17.73|15.93|17.45|15.65|0
1652134500000|2022-05-09 22:15:00|17.76|15.96|17.82|16.02|17.87|16.07|17.71|15.91|0
1652134800000|2022-05-09 22:20:00|17.83|16.03|17.84|16.04|17.9|16.1|17.78|15.98|0
1652135100000|2022-05-09 22:25:00|17.86|16.06|17.85|16.05|17.89|16.09|17.83|16.03|0
1652135400000|2022-05-09 22:30:00|17.87|16.07|18.04|16.24|18.08|16.28|17.84|16.04|0
1652135700000|2022-05-09 22:35:00|18.06|16.26|18.06|16.26|18.1|16.3|18.04|16.24|0
1652136000000|2022-05-09 22:40:00|18.04|16.24|17.97|16.17|18.06|16.26|17.94|16.14|0
1652136300000|2022-05-09 22:45:00|17.98|16.18|18.08|16.28|18.08|16.28|17.9|16.1|0
1652136600000|2022-05-09 22:50:00|18.04|16.24|18.01|16.21|18.04|16.24|17.97|16.17|0
1652136900000|2022-05-09 22:55:00|18|16.2|17.99|16.19|18.02|16.22|17.9|16.1|0
1652137200000|2022-05-09 23:00:00|18.01|16.21|17.97|16.17|18.02|16.22|17.93|16.13|0
1652137500000|2022-05-09 23:05:00|17.98|16.18|17.92|16.12|18.01|16.21|17.92|16.12|0
1652137800000|2022-05-09 23:10:00|17.93|16.13|17.66|15.86|17.93|16.13|17.66|15.86|0
1652138100000|2022-05-09 23:15:00|17.67|15.87|17.66|15.86|17.7|15.9|17.51|15.71|0
1652138400000|2022-05-09 23:20:00|17.67|15.87|17.55|15.75|17.77|15.97|17.49|15.69|0
1652138700000|2022-05-09 23:25:00|17.56|15.76|17.53|15.73|17.56|15.76|17.37|15.57|0
1652139000000|2022-05-09 23:30:00|17.51|15.71|17.63|15.83|17.63|15.83|17.47|15.67|0
1652139300000|2022-05-09 23:35:00|17.64|15.84|17.64|15.84|17.67|15.87|17.51|15.71|0
1652139600000|2022-05-09 23:40:00|17.66|15.86|17.75|15.95|17.86|16.06|17.61|15.81|0
1652139900000|2022-05-09 23:45:00|17.77|15.97|17.63|15.83|17.88|16.08|17.63|15.83|0
1652140200000|2022-05-09 23:50:00|17.61|15.81|17.77|15.97|17.83|16.03|17.61|15.81|0
1652140500000|2022-05-09 23:55:00|17.75|15.95|17.91|16.11|18|16.2|17.75|15.95|0
1652140800000|2022-05-10 00:00:00|17.92|16.12|17.47|15.67|17.96|16.16|17.45|15.65|0
1652141100000|2022-05-10 00:05:00|17.48|15.68|17.3|15.5|17.51|15.71|17.3|15.5|0
1652141400000|2022-05-10 00:10:00|17.35|15.55|17.23|14.1|17.61|15.55|16.78|14.1|0
1652141700000|2022-05-10 00:15:00|17.22|14.09|16.26|13.3|17.22|14.09|15.96|13.06|0
1652142000000|2022-05-10 00:20:00|16.3|13.34|16.38|13.4|16.47|13.47|16.05|13.13|0
1652142300000|2022-05-10 00:25:00|16.36|13.39|16.43|13.44|16.59|13.57|16.27|13.31|0
1652142600000|2022-05-10 00:30:00|16.47|13.48|16.74|13.7|16.77|13.72|16.41|13.43|0
1652142900000|2022-05-10 00:35:00|16.77|13.72|16.55|13.54|16.91|13.83|16.54|13.53|0
1652143200000|2022-05-10 00:40:00|16.57|13.56|16.85|13.78|16.87|13.8|16.32|13.36|0
1652143500000|2022-05-10 00:45:00|16.84|13.79|16.48|13.48|16.89|13.82|16.48|13.48|0
1652143800000|2022-05-10 00:50:00|16.5|13.5|16.62|13.6|16.68|13.64|16.38|13.4|0
1652144100000|2022-05-10 00:55:00|16.6|13.59|16.71|13.67|16.8|13.75|16.57|13.56|0
1652144400000|2022-05-10 01:00:00|16.77|13.72|16.59|13.58|16.81|13.75|16.44|13.45|0
1652144700000|2022-05-10 01:05:00|16.62|13.6|17.44|14.27|17.46|14.29|16.59|13.58|0
1652145000000|2022-05-10 01:10:00|17.43|14.26|17.36|14.2|17.6|14.4|17.07|13.96|0
1652145300000|2022-05-10 01:15:00|17.37|14.21|17.41|14.25|17.71|14.49|17.32|14.17|0
1652145600000|2022-05-10 01:20:00|17.43|14.26|17.19|14.07|17.52|14.34|17.15|14.03|0
1652145900000|2022-05-10 01:25:00|17.21|14.08|17.26|14.13|17.43|14.26|17.07|13.96|0
1652146200000|2022-05-10 01:30:00|17.25|14.11|17.29|14.15|17.37|14.22|17.05|13.95|0
1652146500000|2022-05-10 01:35:00|17.31|14.16|17.23|14.09|17.32|14.17|16.94|13.86|0
1652146800000|2022-05-10 01:40:00|17.22|14.05|17.1|13.99|17.53|14.34|17.1|13.99|0
1652147100000|2022-05-10 01:45:00|17.12|14.01|17.23|14.1|17.29|14.15|16.99|13.9|0
1652147400000|2022-05-10 01:50:00|17.27|14.13|18.12|14.82|18.12|14.82|17.25|14.12|0
1652147700000|2022-05-10 01:55:00|18.17|14.86|18.32|14.99|18.56|15.18|18.12|14.82|0
1652148000000|2022-05-10 02:00:00|18.37|15.03|18.4|15.06|18.54|15.17|18.24|14.92|0
1652148300000|2022-05-10 02:05:00|17.94|14.68|18.12|14.82|18.12|14.82|17.65|14.44|0
1652148600000|2022-05-10 02:10:00|18.17|14.87|18.35|15.01|18.39|15.05|18.15|14.85|0
1652148900000|2022-05-10 02:15:00|18.37|15.03|18.31|14.98|18.37|15.03|18.08|14.79|0
1652149200000|2022-05-10 02:20:00|18.34|15|18.27|14.95|18.42|15.07|18.23|14.92|0
1652149500000|2022-05-10 02:25:00|18.29|14.96|18.93|15.49|18.95|15.5|18.27|14.95|0
1652149800000|2022-05-10 02:30:00|18.89|15.45|18.17|14.87|18.97|15.52|18.13|14.84|0
1652150100000|2022-05-10 02:35:00|18.18|14.89|18.5|15.14|18.5|15.14|18.11|14.82|0
1652150400000|2022-05-10 02:40:00|18.51|15.13|18.23|14.91|18.51|15.13|18.15|14.85|0
1652150700000|2022-05-10 02:45:00|18.21|14.9|18.22|14.9|18.35|15.02|18.15|14.85|0
1652151000000|2022-05-10 02:50:00|18.23|14.91|18.21|14.9|18.36|15.02|18.15|14.85|0
1652151300000|2022-05-10 02:55:00|18.23|14.91|18.17|14.86|18.3|14.97|18.07|14.79|0
1652151600000|2022-05-10 03:00:00|18.19|14.88|18.4|15.05|18.4|15.05|18.17|14.86|0
1652151900000|2022-05-10 03:05:00|18.37|15.03|18.4|15.05|18.55|15.18|18.19|14.88|0
1652152200000|2022-05-10 03:10:00|18.36|15.02|18.21|14.9|18.43|15.08|18.17|14.86|0
1652152500000|2022-05-10 03:15:00|18.2|14.89|18.17|14.87|18.31|14.98|18.08|14.79|0
1652152800000|2022-05-10 03:20:00|18.18|14.86|17.88|14.63|18.2|14.89|17.77|14.54|0
1652153100000|2022-05-10 03:25:00|17.89|14.64|18.01|14.74|18.05|14.77|17.8|14.57|0
1652153400000|2022-05-10 03:30:00|18.02|14.67|17.96|14.7|18.02|14.74|17.86|14.61|0
1652153700000|2022-05-10 03:35:00|17.97|14.69|18.12|14.83|18.16|14.86|17.92|14.67|0
1652154000000|2022-05-10 03:40:00|18.13|14.84|18.2|14.89|18.34|15.01|18.1|14.81|0
1652154300000|2022-05-10 03:45:00|18.18|14.88|18.44|15.09|18.45|15.1|18.18|14.88|0
1652154600000|2022-05-10 03:50:00|18.49|15.13|18.53|15.16|18.57|15.19|18.44|15.09|0
1652154900000|2022-05-10 03:55:00|18.55|15.17|18.57|15.19|18.57|15.19|18.47|15.11|0
1652155200000|2022-05-10 04:00:00|18.55|15.17|18.55|15.17|18.56|15.19|18.47|15.11|0
1652155500000|2022-05-10 04:05:00|18.56|15.18|18.53|15.16|18.56|15.19|18.45|15.09|0
1652155800000|2022-05-10 04:10:00|18.51|15.14|18.49|15.12|18.56|15.19|18.45|15.09|0
1652156100000|2022-05-10 04:15:00|18.47|15.11|18.47|15.11|18.52|15.16|18.39|15.05|0
1652156400000|2022-05-10 04:20:00|18.49|15.12|18.43|15.08|18.52|15.16|18.41|15.06|0
1652156700000|2022-05-10 04:25:00|18.45|15.09|18.48|15.12|18.54|15.17|18.43|15.08|0
1652157000000|2022-05-10 04:30:00|18.5|15.14|18.44|15.09|18.56|15.19|18.44|15.09|0
1652157300000|2022-05-10 04:35:00|18.46|15.11|18.5|15.14|18.56|15.19|18.37|15.03|0
1652157600000|2022-05-10 04:40:00|18.49|15.13|18.52|15.15|18.54|15.17|18.48|15.12|0
1652157900000|2022-05-10 04:45:00|18.49|15.13|18.52|15.15|18.56|15.18|18.48|15.12|0
1652158200000|2022-05-10 04:50:00|18.5|15.14|18.44|15.09|18.54|15.17|18.44|15.09|0
1652158500000|2022-05-10 04:55:00|18.4|15.06|18.46|15.1|18.56|15.18|18.36|15.03|0
1652158800000|2022-05-10 05:00:00|18.45|15.09|18.36|15.02|18.56|15.18|18.3|14.98|0
1652159100000|2022-05-10 05:05:00|18.38|15.04|18.85|15.42|18.91|15.47|18.37|15.03|0
1652159400000|2022-05-10 05:10:00|18.83|15.41|18.91|15.47|18.91|15.47|18.83|15.41|0
1652159700000|2022-05-10 05:15:00|18.89|15.45|18.89|15.45|18.91|15.47|18.74|15.33|0
1652160000000|2022-05-10 05:20:00|18.88|15.44|17.58|14.39|20.11|16.47|17.49|14.31|0
1652160300000|2022-05-10 05:25:00|17.59|14.38|17.84|14.6|17.91|14.65|17.57|14.37|0
1652160600000|2022-05-10 05:30:00|17.85|14.57|18|14.73|18.04|14.76|17.81|14.57|0
1652160900000|2022-05-10 05:35:00|18.02|14.74|18.04|14.76|18.04|14.76|17.97|14.7|0
1652161200000|2022-05-10 05:40:00|18.02|14.74|17.94|14.68|18.03|14.75|17.88|14.63|0
1652161500000|2022-05-10 05:45:00|17.95|14.69|18.04|14.76|18.04|14.76|17.94|14.68|0
1652161800000|2022-05-10 05:50:00|18.02|14.74|17.74|14.51|18.28|14.95|17.71|14.49|0
1652162100000|2022-05-10 05:55:00|17.75|14.52|17.65|14.44|17.86|14.62|17.65|14.44|0
1652162400000|2022-05-10 06:00:00|17.66|14.45|18.13|14.83|18.17|14.87|17.49|14.31|0
1652162700000|2022-05-10 06:05:00|18.15|14.85|18.07|14.79|18.38|15.04|18.02|14.74|0
1652163000000|2022-05-10 06:10:00|18.05|14.77|18.45|15.1|18.46|15.1|18.03|14.76|0
1652163300000|2022-05-10 06:15:00|18.44|15.09|18.26|14.94|18.44|15.09|18.25|14.93|0
1652163600000|2022-05-10 06:20:00|18.29|14.97|18.46|15.1|18.46|15.1|18.29|14.97|0
1652163900000|2022-05-10 06:25:00|18.44|15.09|18.22|14.91|18.46|15.1|18.2|14.89|0
1652164200000|2022-05-10 06:30:00|18.24|14.93|18.39|15.05|18.46|15.1|18.24|14.93|0
1652164500000|2022-05-10 06:35:00|18.38|15.04|18.61|15.23|18.67|15.28|18.37|15.03|0
1652164800000|2022-05-10 06:40:00|18.65|15.26|18.99|15.54|19.03|15.57|18.58|15.2|0
1652165100000|2022-05-10 06:45:00|19.01|15.55|17.28|14.14|19.14|15.66|17.17|14.05|0
1652165400000|2022-05-10 06:50:00|17.29|14.11|17.44|14.27|17.59|14.39|17.15|14.03|0
1652165700000|2022-05-10 06:55:00|17.45|14.28|17.45|14.28|17.6|14.4|17.43|14.26|0
1652166000000|2022-05-10 07:00:00|17.47|14.3|17.09|13.98|17.48|14.3|17.09|13.98|0
1652166300000|2022-05-10 07:05:00|17.11|14|17.06|13.96|17.48|14.36|17.06|13.96|0
1652166600000|2022-05-10 07:10:00|17.03|13.93|16.99|13.9|17.08|13.97|16.7|13.66|0
1652166900000|2022-05-10 07:15:00|17|13.91|17.07|13.96|17.35|14.23|16.79|13.74|0
1652167200000|2022-05-10 07:20:00|17.05|13.95|17.48|14.36|17.48|14.36|17.05|13.95|0
1652167500000|2022-05-10 07:25:00|17.45|14.33|17.29|14.17|17.54|14.42|17.26|14.14|0
1652167800000|2022-05-10 07:30:00|17.3|14.18|16.63|13.61|17.3|14.18|16.53|13.53|0
1652168100000|2022-05-10 07:35:00|16.64|13.62|17.12|14.01|17.19|14.07|16.62|13.59|0
1652168400000|2022-05-10 07:40:00|17.11|14|16.61|13.59|17.28|14.16|16.61|13.59|0
1652168700000|2022-05-10 07:45:00|16.66|13.63|16.44|13.45|16.75|13.71|16.31|13.34|0
1652169000000|2022-05-10 07:50:00|16.5|13.5|16.27|13.31|16.75|13.7|16.23|13.28|0
1652169300000|2022-05-10 07:55:00|16.28|13.32|16.35|13.38|16.61|13.59|16.18|13.24|0
1652169600000|2022-05-10 08:00:00|16.37|13.39|16.42|13.44|16.55|13.54|16.21|13.26|0
1652169900000|2022-05-10 08:05:00|16.39|13.41|16.89|13.82|16.89|13.82|16.29|13.33|0
1652170200000|2022-05-10 08:10:00|16.87|13.8|16.6|13.58|16.96|13.88|16.6|13.58|0
1652170500000|2022-05-10 08:15:00|16.63|13.61|17.06|13.96|17.06|13.96|16.63|13.61|0
1652170800000|2022-05-10 08:20:00|17.05|13.95|17.31|14.19|17.33|14.21|17|13.91|0
1652171100000|2022-05-10 08:25:00|17.29|14.17|17.4|14.28|17.49|14.37|17.11|14|0
1652171400000|2022-05-10 08:30:00|17.39|14.27|16.47|14.67|17.49|14.67|16.4|13.94|0
1652171700000|2022-05-10 08:35:00|16.45|14.65|16.44|14.64|16.47|14.67|16.33|14.53|0
1652172000000|2022-05-10 08:40:00|16.42|14.62|16.28|14.48|16.42|14.62|16.15|14.35|0
1652172300000|2022-05-10 08:45:00|16.33|14.53|16.38|14.58|16.47|14.67|16.23|14.43|0
1652172600000|2022-05-10 08:50:00|16.37|14.57|16.17|14.37|16.46|14.66|16.17|14.37|0
1652172900000|2022-05-10 08:55:00|16.19|14.39|16.37|14.57|16.42|14.62|16.18|14.38|0
1652173200000|2022-05-10 09:00:00|16.38|14.58|16.36|14.56|16.46|14.66|16.25|14.45|0
1652173500000|2022-05-10 09:05:00|16.35|14.55|16.47|14.67|16.47|14.67|16.34|14.54|0
1652173800000|2022-05-10 09:10:00|16.64|14.84|16.64|14.84|16.65|14.85|16.5|14.7|0
1652174100000|2022-05-10 09:15:00|16.65|14.85|16.4|14.6|16.67|14.87|16.35|14.55|0
1652174400000|2022-05-10 09:20:00|16.38|14.58|16.32|14.52|16.52|14.72|16.25|14.45|0
1652174700000|2022-05-10 09:25:00|16.31|14.51|16.24|14.44|16.36|14.56|16.19|14.39|0
1652175000000|2022-05-10 09:30:00|16.26|14.46|16.4|14.6|16.44|14.64|16.26|14.46|0
1652175300000|2022-05-10 09:35:00|16.41|14.61|16.62|14.82|16.62|14.82|16.29|14.49|0
1652175600000|2022-05-10 09:40:00|16.63|14.83|16.34|14.54|16.64|14.84|16.33|14.53|0
1652175900000|2022-05-10 09:45:00|16.33|14.53|16.17|14.37|16.38|14.58|16.13|14.33|0
1652176200000|2022-05-10 09:50:00|16.18|14.38|15.81|14.01|16.29|14.49|15.81|14.01|0
1652176500000|2022-05-10 09:55:00|15.8|14|16.19|13.24|16.31|14.08|15.55|13.24|0
1652176800000|2022-05-10 10:00:00|16.2|13.26|16.18|13.24|16.35|13.37|16.04|13.13|0
1652177100000|2022-05-10 10:05:00|16.2|13.26|16.24|13.29|16.53|13.52|16.17|13.23|0
1652177400000|2022-05-10 10:10:00|16.26|13.3|16.24|13.29|16.42|13.43|16.18|13.24|0
1652177700000|2022-05-10 10:15:00|16.26|13.3|16.4|13.42|16.4|13.42|16.01|13.1|0
1652178000000|2022-05-10 10:20:00|16.41|13.45|16.62|13.6|16.65|13.62|16.34|13.37|0
1652178300000|2022-05-10 10:25:00|16.01|14.21|15.92|14.12|16.04|14.24|15.86|14.06|0
1652178600000|2022-05-10 10:30:00|15.89|14.09|16.22|14.42|16.22|14.42|15.89|14.09|0
1652178900000|2022-05-10 10:35:00|16.2|14.4|16.14|14.34|16.24|14.44|16.1|14.3|0
1652179200000|2022-05-10 10:40:00|16.15|14.35|16.12|14.32|16.24|14.44|16.07|14.27|0
1652179500000|2022-05-10 10:45:00|16.11|14.31|15.82|14.02|16.24|14.44|15.74|13.94|0
1652179800000|2022-05-10 10:50:00|15.8|14|15.58|13.78|15.9|14.1|15.55|13.75|0
1652180100000|2022-05-10 10:55:00|15.57|13.77|16.25|14.45|16.41|14.61|15.54|13.74|0
1652180400000|2022-05-10 11:00:00|16.24|14.44|15.96|14.16|16.41|14.61|15.96|14.16|0
1652180700000|2022-05-10 11:05:00|16.01|14.21|16.5|14.7|16.54|14.74|15.87|14.07|0
1652181000000|2022-05-10 11:10:00|16.52|14.72|16.42|14.62|16.52|14.72|16.33|14.53|0
1652181300000|2022-05-10 11:15:00|16.43|14.63|16.1|14.3|16.43|14.63|16.07|14.27|0
1652181600000|2022-05-10 11:20:00|16.07|14.27|16.08|14.28|16.17|14.37|15.88|14.08|0
1652181900000|2022-05-10 11:25:00|16.03|14.23|16.22|14.42|16.26|14.46|15.9|14.1|0
1652182200000|2022-05-10 11:30:00|16.19|14.39|16.12|14.32|16.53|14.73|16.04|14.24|0
1652182500000|2022-05-10 11:35:00|16.11|14.31|16.13|14.33|16.16|14.36|16.03|14.23|0
1652182800000|2022-05-10 11:40:00|16.11|14.31|15.78|13.98|16.14|14.34|15.78|13.98|0
1652183100000|2022-05-10 11:45:00|15.76|13.96|16.14|14.34|16.19|14.39|15.75|13.95|0
1652183400000|2022-05-10 11:50:00|16.17|14.37|15.75|13.95|16.18|14.38|15.75|13.95|0
1652183700000|2022-05-10 11:55:00|15.73|13.93|16.14|14.34|16.17|14.37|15.73|13.93|0
1652184000000|2022-05-10 12:00:00|16.13|14.33|15.99|14.19|16.41|14.61|15.96|14.16|0
1652184300000|2022-05-10 12:05:00|16.01|14.21|16.14|14.34|16.31|14.51|15.96|14.16|0
1652184600000|2022-05-10 12:10:00|16.16|14.36|16.34|14.54|16.39|14.59|16.16|14.36|0
1652184900000|2022-05-10 12:15:00|16.36|14.56|16.46|14.66|16.49|14.69|16.18|14.38|0
1652185200000|2022-05-10 12:20:00|16.48|14.68|15.93|14.13|16.49|14.69|15.93|14.13|0
1652185500000|2022-05-10 12:25:00|15.94|14.14|16.5|14.7|16.53|14.73|15.94|14.14|0
1652185800000|2022-05-10 12:30:00|16.48|14.68|16.53|14.73|16.72|14.92|16.36|14.56|0
1652186100000|2022-05-10 12:35:00|16.55|14.75|17.12|15.32|17.12|15.32|16.52|14.72|0
1652186400000|2022-05-10 12:40:00|17.14|15.34|16.93|15.13|17.2|15.4|16.89|15.09|0
1652186700000|2022-05-10 12:45:00|16.92|15.12|16.86|15.06|17.05|15.25|16.79|14.99|0
1652187000000|2022-05-10 12:50:00|16.87|15.07|17.44|15.64|17.47|15.67|16.84|15.04|0
1652187300000|2022-05-10 12:55:00|17.43|15.63|17.66|15.86|17.79|15.99|17.33|15.53|0
1652187600000|2022-05-10 13:00:00|17.68|15.88|17.04|15.24|18.28|16.48|16.9|15.1|0
1652187900000|2022-05-10 13:05:00|17.02|15.22|16.84|15.04|17.05|15.25|16.79|14.99|0
1652188200000|2022-05-10 13:10:00|16.83|15.03|16.84|15.04|17.05|15.25|16.77|14.97|0
1652188500000|2022-05-10 13:15:00|16.81|15.01|16.7|14.9|17|15.2|16.69|14.89|0
1652188800000|2022-05-10 13:20:00|16.69|14.89|16.91|15.11|16.98|15.18|16.69|14.89|0
1652189100000|2022-05-10 13:25:00|16.9|15.1|17.05|15.25|17.05|15.25|16.79|14.99|0
1652189400000|2022-05-10 13:30:00|17.26|15.46|17.23|15.43|18.11|16.31|17.18|15.38|0
1652189700000|2022-05-10 13:35:00|17.03|15.23|16.95|15.15|17.14|15.34|16.33|14.53|0
1652190000000|2022-05-10 13:40:00|16.91|15.11|16.66|14.86|16.91|15.11|16.38|14.58|0
1652190300000|2022-05-10 13:45:00|16.57|14.77|16.29|14.49|16.8|15|15.81|14.01|0
1652190600000|2022-05-10 13:50:00|16.21|14.41|16.78|14.98|17.01|15.21|16.12|14.32|0
1652190900000|2022-05-10 13:55:00|16.75|14.95|17.61|15.81|17.61|15.81|16.7|14.9|0
1652191200000|2022-05-10 14:00:00|17.68|15.88|17.88|16.08|17.95|16.15|17.01|15.21|0
1652191500000|2022-05-10 14:05:00|17.9|16.1|17.66|15.86|18.32|16.52|17.56|15.76|0
1652191800000|2022-05-10 14:10:00|17.79|15.99|17.22|15.42|18.06|16.26|16.9|15.1|0
1652192100000|2022-05-10 14:15:00|17.15|15.35|17.29|15.49|17.77|15.97|17.06|15.26|0
1652192400000|2022-05-10 14:20:00|17.31|15.51|15.56|13.76|17.79|15.99|15.24|13.44|0
1652192700000|2022-05-10 14:25:00|15.54|13.74|15.23|13.43|15.66|13.86|14.85|13.05|0
1652193000000|2022-05-10 14:30:00|15.22|13.42|14.84|13.04|15.41|13.61|14.67|12.87|0
1652193300000|2022-05-10 14:35:00|14.93|13.13|14.19|12.39|14.93|13.13|14.19|12.39|0
1652193600000|2022-05-10 14:40:00|14.24|12.44|15.16|13.36|15.16|13.36|13.47|11.67|0
1652193900000|2022-05-10 14:45:00|15.17|13.37|14.99|13.19|15.9|14.1|14.79|12.99|0
1652194200000|2022-05-10 14:50:00|14.88|13.08|15.35|13.55|15.46|13.66|14.47|12.67|0
1652194500000|2022-05-10 14:55:00|15.28|13.48|14.87|13.07|15.37|13.57|14.77|12.97|0
1652194800000|2022-05-10 15:00:00|14.8|13|14.43|12.63|15.27|13.47|14.24|12.44|0
1652195100000|2022-05-10 15:05:00|14.46|12.66|15.15|13.35|16|14.2|13.84|12.04|0
1652195400000|2022-05-10 15:10:00|15.18|13.38|14.83|13.03|15.55|13.75|14.83|13.03|0
1652195700000|2022-05-10 15:15:00|14.77|12.97|15.85|14.05|15.86|14.06|14.62|12.82|0
1652196000000|2022-05-10 15:20:00|15.86|14.06|15|13.2|15.86|14.06|14.94|13.14|0
1652196300000|2022-05-10 15:25:00|15.01|13.21|16.69|14.89|16.77|14.97|14.62|12.82|0
1652196600000|2022-05-10 15:30:00|16.76|14.96|16.03|14.23|16.94|15.14|15.51|13.71|0
1652196900000|2022-05-10 15:35:00|16.06|14.26|16.96|15.16|17.06|15.26|15.85|14.05|0
1652197200000|2022-05-10 15:40:00|16.91|15.11|16.51|14.71|17.18|15.38|16.24|14.44|0
1652197500000|2022-05-10 15:45:00|16.56|14.76|15.32|13.52|16.57|14.77|15.32|13.52|0
1652197800000|2022-05-10 15:50:00|15.29|13.49|15.35|13.55|15.4|13.6|14.74|12.94|0
1652198100000|2022-05-10 15:55:00|15.34|13.54|15.54|13.74|15.85|14.05|14.6|12.8|0
1652198400000|2022-05-10 16:00:00|15.61|13.81|16.17|14.37|16.24|14.44|15.35|13.55|0
1652198700000|2022-05-10 16:05:00|16.2|14.4|15.03|13.23|16.24|14.44|14.98|13.18|0
1652199000000|2022-05-10 16:10:00|14.98|13.18|15.29|13.49|15.65|13.85|14.78|12.98|0
1652199300000|2022-05-10 16:15:00|15.2|13.4|14.98|13.18|15.73|13.93|14.94|13.14|0
1652199600000|2022-05-10 16:20:00|14.96|13.16|14.89|13.09|15.23|13.43|14.74|12.94|0
1652199900000|2022-05-10 16:25:00|14.83|13.03|15.35|13.55|15.73|13.93|14.74|12.94|0
1652200200000|2022-05-10 16:30:00|15.31|13.51|14.74|12.94|15.62|13.82|14.47|12.67|0
1652200500000|2022-05-10 16:35:00|14.7|12.9|14.86|13.06|15.2|13.4|14.68|12.88|0
1652200800000|2022-05-10 16:40:00|14.77|12.97|15.38|13.58|15.4|13.6|14.7|12.9|0
1652201100000|2022-05-10 16:45:00|15.35|13.55|15.79|13.99|16.17|14.37|15.24|13.44|0
1652201400000|2022-05-10 16:50:00|15.76|13.96|15.04|13.24|15.76|13.96|14.94|13.14|0
1652201700000|2022-05-10 16:55:00|14.99|13.19|14.75|12.95|15|13.2|14.54|12.74|0
1652202000000|2022-05-10 17:00:00|14.64|12.84|15.5|13.7|15.69|13.89|14.57|12.77|0
1652202300000|2022-05-10 17:05:00|15.48|13.68|15.61|13.81|16.03|14.23|15.24|13.44|0
1652202600000|2022-05-10 17:10:00|15.46|13.66|15.09|13.29|15.46|13.66|14.78|12.98|0
1652202900000|2022-05-10 17:15:00|15.14|13.34|14.78|12.98|15.31|13.51|14.59|12.79|0
1652203200000|2022-05-10 17:20:00|15.03|13.23|14.84|13.04|15.07|13.27|14.47|12.67|0
1652203500000|2022-05-10 17:25:00|14.89|13.09|15.94|14.14|15.96|14.16|14.89|13.09|0
1652203800000|2022-05-10 17:30:00|16.13|14.33|15.57|13.77|16.34|14.54|15.09|13.29|0
1652204100000|2022-05-10 17:35:00|15.59|13.79|16.31|14.51|16.41|14.61|15.59|13.79|0
1652204400000|2022-05-10 17:40:00|16.33|14.53|16.8|15|17.13|15.33|16.33|14.53|0
1652204700000|2022-05-10 17:45:00|17.06|15.26|16.97|15.17|17.07|15.27|16.18|14.38|0
1652205000000|2022-05-10 17:50:00|16.95|15.15|16.89|15.09|17.07|15.27|16.49|14.69|0
1652205300000|2022-05-10 17:55:00|16.98|15.18|17.35|15.55|17.42|15.62|16.72|14.92|0
1652205600000|2022-05-10 18:00:00|17.4|15.6|17.33|15.53|17.53|15.73|16.89|15.09|0
1652205900000|2022-05-10 18:05:00|17.4|15.6|17.02|15.22|17.47|15.67|16.98|15.18|0
1652206200000|2022-05-10 18:10:00|17.03|15.23|17.7|15.9|17.85|16.05|16.88|15.08|0
1652206500000|2022-05-10 18:15:00|17.65|15.85|17|15.2|17.7|15.9|16.14|14.34|0
1652206800000|2022-05-10 18:20:00|17.03|15.23|16.01|14.21|17.19|15.39|15.92|14.12|0
1652207100000|2022-05-10 18:25:00|16.03|14.23|15.77|13.97|16.08|14.28|15.27|13.47|0
1652207400000|2022-05-10 18:30:00|15.8|14|15.72|13.92|16|14.2|15.53|13.73|0
1652207700000|2022-05-10 18:35:00|15.67|13.87|15.73|13.93|16.29|14.49|15.67|13.87|0
1652208000000|2022-05-10 18:40:00|15.64|13.84|16.8|15|16.86|15.06|15.32|13.52|0
1652208300000|2022-05-10 18:45:00|16.73|14.93|16.13|14.33|16.77|14.97|15.52|13.72|0
1652208600000|2022-05-10 18:50:00|16.03|14.23|16.77|14.97|16.93|15.13|15.03|13.23|0
1652208900000|2022-05-10 18:55:00|16.81|15.01|16.54|14.74|16.87|15.07|15.92|14.12|0
1652209200000|2022-05-10 19:00:00|16.57|14.77|16.79|14.99|17.03|15.23|16.4|14.6|0
1652209500000|2022-05-10 19:05:00|16.77|14.97|16.7|14.9|17.59|15.79|16.67|14.87|0
1652209800000|2022-05-10 19:10:00|16.63|14.83|16.82|15.02|17.2|15.4|16.56|14.76|0
1652210100000|2022-05-10 19:15:00|16.85|15.05|16.85|15.05|17.25|15.45|16.38|14.58|0
1652210400000|2022-05-10 19:20:00|16.89|15.09|15.9|14.1|16.92|15.12|15.78|13.98|0
1652210700000|2022-05-10 19:25:00|15.91|14.11|15.95|14.15|16.01|14.21|15.9|14.1|0
1652211000000|2022-05-10 19:30:00|15.48|13.68|15.3|13.5|15.48|13.68|14.99|13.19|0
1652211300000|2022-05-10 19:35:00|15.24|13.44|14.87|13.07|15.47|13.67|14.62|12.82|0
1652211600000|2022-05-10 19:40:00|14.82|13.02|14.67|12.87|14.97|13.17|14.61|12.81|0
1652211900000|2022-05-10 19:45:00|14.75|12.95|15.83|14.03|16.11|14.31|14.56|12.76|0
1652212200000|2022-05-10 19:50:00|15.52|13.72|16.01|14.21|16.09|14.29|15.3|13.5|0
1652212500000|2022-05-10 19:55:00|15.99|14.19|15.78|13.98|16.04|14.24|15.49|13.69|0
1652212800000|2022-05-10 20:00:00|15.72|13.92|15.36|13.56|15.76|13.96|15.21|13.41|0
1652213100000|2022-05-10 20:05:00|15.41|13.61|15.68|13.88|15.99|14.19|15.4|13.6|0
1652213400000|2022-05-10 20:10:00|15.71|13.91|15.25|13.45|15.79|13.99|14.82|13.02|0
1652213700000|2022-05-10 20:15:00|15.17|13.37|15.31|13.51|15.36|13.56|15.17|13.37|0
1652214000000|2022-05-10 20:20:00|15.29|13.49|15.36|13.56|15.45|13.65|15.21|13.41|0
1652214300000|2022-05-10 20:25:00|15.38|13.58|15.42|13.62|15.45|13.65|15.27|13.47|0
1652214600000|2022-05-10 20:30:00|15.4|13.6|15.26|13.46|15.45|13.65|15.23|13.43|0
1652214900000|2022-05-10 20:35:00|15.28|13.48|15.27|13.47|15.34|13.54|15.18|13.38|0
1652215200000|2022-05-10 20:40:00|15.26|13.46|15.16|13.36|15.31|13.51|15.15|13.35|0
1652215500000|2022-05-10 20:45:00|15.17|13.37|15.06|13.26|15.17|13.37|14.95|13.15|0
1652215800000|2022-05-10 20:50:00|15.07|13.27|15.12|13.32|15.22|13.42|15.02|13.22|0
1652216100000|2022-05-10 20:55:00|15.13|13.33|15.12|13.32|15.26|13.46|15.07|13.27|0
1652216400000|2022-05-10 21:00:00|15.11|13.31|15.13|13.33|15.14|13.34|15.08|13.28|0
1652216700000|2022-05-10 21:05:00|15.11|13.31|15.11|13.31|15.15|13.35|15.08|13.28|0
1652217000000|2022-05-10 21:10:00|15.12|13.32|15.09|13.29|15.12|13.32|15.09|13.29|0
1652217300000|2022-05-10 21:15:00|15.08|13.28|15.13|13.33|15.13|13.33|15.08|13.28|0
1652217600000|2022-05-10 21:20:00|15.12|13.32|15.11|13.31|15.13|13.33|15.11|13.31|0
1652217900000|2022-05-10 21:25:00|15.13|13.33|15.1|13.3|15.13|13.33|15.04|13.24|0
1652218200000|2022-05-10 21:30:00|15.09|13.29|15.08|13.28|15.11|13.31|15.07|13.27|0
1652218500000|2022-05-10 21:35:00|15.09|13.29|15.07|13.27|15.09|13.29|15.05|13.25|0
1652218800000|2022-05-10 21:40:00|15.08|13.28|15.1|13.3|15.1|13.3|15.07|13.27|0
1652219100000|2022-05-10 21:45:00|15.09|13.29|15.08|13.28|15.09|13.29|15.05|13.25|0
1652219400000|2022-05-10 21:50:00|15.09|13.29|15.1|13.3|15.1|13.3|15.08|13.28|0
1652219700000|2022-05-10 21:55:00|15.12|13.32|15.09|13.29|15.12|13.32|15.08|13.28|0
1652220000000|2022-05-10 22:00:00|15.05|13.25|15.02|13.22|15.14|13.34|14.98|13.18|0
1652220300000|2022-05-10 22:05:00|15.04|13.24|15.01|13.21|15.09|13.29|14.92|13.12|0
1652220600000|2022-05-10 22:10:00|15.03|13.23|15|13.2|15.09|13.29|14.95|13.15|0
1652220900000|2022-05-10 22:15:00|15.01|13.21|15|13.2|15.06|13.26|14.95|13.15|0
1652221200000|2022-05-10 22:20:00|15.01|13.21|15.11|13.31|15.17|13.37|15.01|13.21|0
1652221500000|2022-05-10 22:25:00|15.12|13.32|15.11|13.31|15.14|13.34|14.97|13.17|0
1652221800000|2022-05-10 22:30:00|15.12|13.32|15.22|13.42|15.22|13.42|15.12|13.32|0
1652222100000|2022-05-10 22:35:00|15.2|13.4|15.2|13.4|15.23|13.43|15.18|13.38|0
1652222400000|2022-05-10 22:40:00|15.23|13.43|15.28|13.48|15.29|13.49|15.2|13.4|0
1652222700000|2022-05-10 22:45:00|15.29|13.49|15.38|13.58|15.44|13.64|15.29|13.49|0
1652223000000|2022-05-10 22:50:00|15.39|13.59|15.42|13.62|15.45|13.65|15.38|13.58|0
1652223300000|2022-05-10 22:55:00|15.43|13.63|15.39|13.59|15.47|13.67|15.37|13.57|0
1652223600000|2022-05-10 23:00:00|15.37|13.57|15.36|13.56|15.41|13.61|15.32|13.52|0
1652223900000|2022-05-10 23:05:00|15.35|13.55|15.46|13.66|15.49|13.69|15.32|13.52|0
1652224200000|2022-05-10 23:10:00|15.5|13.7|15.45|13.65|15.53|13.73|15.42|13.62|0
1652224500000|2022-05-10 23:15:00|15.43|13.63|15.34|13.54|15.43|13.63|15.33|13.53|0
1652224800000|2022-05-10 23:20:00|15.33|13.53|15.34|13.54|15.34|13.54|15.32|13.52|0
1652225100000|2022-05-10 23:25:00|15.35|13.55|15.37|13.57|15.39|13.59|15.35|13.55|0
1652225400000|2022-05-10 23:30:00|15.38|13.58|15.13|13.33|15.41|13.61|15.07|13.27|0
1652225700000|2022-05-10 23:35:00|15.11|13.31|15.05|13.25|15.25|13.45|14.99|13.19|0
1652226000000|2022-05-10 23:40:00|15.07|13.27|15.13|13.33|15.15|13.35|14.96|13.16|0
1652226300000|2022-05-10 23:45:00|15.07|13.27|14.97|13.17|15.1|13.3|14.96|13.16|0
1652226600000|2022-05-10 23:50:00|14.99|13.19|14.94|13.14|15.01|13.21|14.94|13.14|0
1652226900000|2022-05-10 23:55:00|14.96|13.16|15.11|13.31|15.11|13.31|14.78|12.98|0
1652227200000|2022-05-11 00:00:00|15.1|13.3|15.06|13.26|15.1|13.3|14.86|13.06|0
1652227500000|2022-05-11 00:05:00|15.08|13.28|15.55|13.75|15.55|13.75|15.05|13.25|0
1652227800000|2022-05-11 00:10:00|15.54|13.74|15.6|13.8|15.62|13.82|15.52|13.72|0
1652228100000|2022-05-11 00:15:00|15.62|13.82|15.79|13.99|15.83|14.03|15.55|13.75|0
1652228400000|2022-05-11 00:20:00|15.81|14.01|15.89|14.09|15.92|14.12|15.72|13.92|0
1652228700000|2022-05-11 00:25:00|15.87|14.07|15.78|13.98|15.94|14.14|15.76|13.96|0
1652229000000|2022-05-11 00:30:00|15.76|13.96|15.82|14.02|15.86|14.06|15.7|13.9|0
1652229300000|2022-05-11 00:35:00|15.81|14.01|15.68|13.88|15.81|14.01|15.66|13.86|0
1652229600000|2022-05-11 00:40:00|15.66|13.86|15.53|13.73|15.68|13.88|15.52|13.72|0
1652229900000|2022-05-11 00:45:00|15.52|13.72|15.3|13.5|15.53|13.73|15.23|13.43|0
1652230200000|2022-05-11 00:50:00|15.28|13.48|15.31|13.51|15.33|13.53|15.18|13.38|0
1652230500000|2022-05-11 00:55:00|15.3|13.5|15.39|13.59|15.6|13.8|15.3|13.5|0
1652230800000|2022-05-11 01:00:00|15.41|13.61|15.35|13.55|15.41|13.61|15.15|13.35|0
1652231100000|2022-05-11 01:05:00|15.36|13.56|15.23|13.43|15.4|13.6|15.23|13.43|0
1652231400000|2022-05-11 01:10:00|15.25|13.45|15.17|13.37|15.25|13.45|15.12|13.32|0
1652231700000|2022-05-11 01:15:00|15.18|13.38|15.43|13.63|15.48|13.68|15.18|13.38|0
1652232000000|2022-05-11 01:20:00|15.47|13.67|15.75|13.95|15.8|14|15.43|13.63|0
1652232300000|2022-05-11 01:25:00|15.76|13.96|15.83|14.03|15.85|14.05|15.69|13.89|0
1652232600000|2022-05-11 01:30:00|15.87|14.07|15.75|13.95|15.93|14.13|15.69|13.89|0
1652232900000|2022-05-11 01:35:00|15.77|13.97|15.77|13.97|15.82|14.02|15.57|13.77|0
1652233200000|2022-05-11 01:40:00|15.8|14|15.91|14.11|15.93|14.13|15.8|14|0
1652233500000|2022-05-11 01:45:00|15.93|14.13|15.77|13.97|15.93|14.13|15.77|13.97|0
1652233800000|2022-05-11 01:50:00|15.78|13.98|16.03|14.23|16.08|14.28|15.67|13.87|0
1652234100000|2022-05-11 01:55:00|16.01|14.21|16.08|14.28|16.12|14.32|16.01|14.21|0
1652234400000|2022-05-11 02:00:00|16.06|14.26|16.09|14.29|16.11|14.31|15.96|14.16|0
1652234700000|2022-05-11 02:05:00|16.1|14.3|16.34|14.54|16.34|14.54|16.09|14.29|0
1652235000000|2022-05-11 02:10:00|16.31|14.51|16.29|14.49|16.34|14.54|16.27|14.47|0
1652235300000|2022-05-11 02:15:00|16.31|14.51|16.34|14.54|16.34|14.54|16.2|14.4|0
1652235600000|2022-05-11 02:20:00|16.32|14.52|16.49|14.69|16.57|14.77|16.32|14.52|0
1652235900000|2022-05-11 02:25:00|16.5|14.7|16.52|14.72|16.55|14.75|16.46|14.66|0
1652236200000|2022-05-11 02:30:00|16.51|14.71|16.56|14.76|16.57|14.77|16.51|14.71|0
1652236500000|2022-05-11 02:35:00|16.54|14.74|16.49|14.69|16.54|14.74|16.39|14.59|0
1652236800000|2022-05-11 02:40:00|16.5|14.7|16.37|14.57|16.54|14.74|16.35|14.55|0
1652237100000|2022-05-11 02:45:00|16.39|14.59|16.4|14.6|16.44|14.64|16.34|14.54|0
1652237400000|2022-05-11 02:50:00|16.39|14.59|16.39|14.59|16.44|14.64|16.35|14.55|0
1652237700000|2022-05-11 02:55:00|16.4|14.6|16.34|14.54|16.41|14.61|16.27|14.47|0
1652238000000|2022-05-11 03:00:00|16.33|14.53|16.36|14.56|16.37|14.57|16.25|14.45|0
1652238300000|2022-05-11 03:05:00|16.35|14.55|16.36|14.56|16.42|14.62|16.33|14.53|0
1652238600000|2022-05-11 03:10:00|16.37|14.57|16.3|14.5|16.37|14.57|16.25|14.45|0
1652238900000|2022-05-11 03:15:00|16.29|14.49|16.36|14.56|16.42|14.62|16.23|14.43|0
1652239200000|2022-05-11 03:20:00|16.37|14.57|16.45|14.65|16.47|14.67|16.35|14.55|0
1652239500000|2022-05-11 03:25:00|16.44|14.64|16.42|14.62|16.47|14.67|16.38|14.58|0
1652239800000|2022-05-11 03:30:00|16.44|14.64|16.36|14.56|16.45|14.65|16.35|14.55|0
1652240100000|2022-05-11 03:35:00|16.38|14.58|16.35|14.55|16.41|14.61|16.35|14.55|0
1652240400000|2022-05-11 03:40:00|16.36|14.56|16.28|14.48|16.36|14.56|16.18|14.38|0
1652240700000|2022-05-11 03:45:00|16.3|14.5|16.46|14.66|16.5|14.7|16.3|14.5|0
1652241000000|2022-05-11 03:50:00|16.48|14.68|16.28|14.48|16.49|14.69|16.25|14.45|0
1652241300000|2022-05-11 03:55:00|16.3|14.5|16.36|14.56|16.4|14.6|16.28|14.48|0
1652241600000|2022-05-11 04:00:00|16.35|14.55|16.43|14.63|16.44|14.64|16.31|14.51|0
1652241900000|2022-05-11 04:05:00|16.42|14.62|16.41|14.61|16.45|14.65|16.38|14.58|0
1652242200000|2022-05-11 04:10:00|16.43|14.63|16.37|14.57|16.44|14.64|16.36|14.56|0
1652242500000|2022-05-11 04:15:00|16.38|14.58|16.36|14.56|16.4|14.6|16.31|14.51|0
1652242800000|2022-05-11 04:20:00|16.34|14.54|16.28|14.48|16.36|14.56|16.24|14.44|0
1652243100000|2022-05-11 04:25:00|16.29|14.49|16.24|14.44|16.29|14.49|16.21|14.41|0
1652243400000|2022-05-11 04:30:00|16.28|14.48|16.3|14.5|16.32|14.52|16.24|14.44|0
1652243700000|2022-05-11 04:35:00|16.31|14.51|16.29|14.49|16.36|14.56|16.26|14.46|0
1652244000000|2022-05-11 04:40:00|16.31|14.51|16.28|14.48|16.34|14.54|16.27|14.47|0
1652244300000|2022-05-11 04:45:00|16.29|14.49|16.29|14.49|16.32|14.52|16.27|14.47|0
1652244600000|2022-05-11 04:50:00|16.3|14.5|16.38|14.58|16.41|14.61|16.29|14.49|0
1652244900000|2022-05-11 04:55:00|16.39|14.59|16.46|14.66|16.47|14.67|16.34|14.54|0
1652245200000|2022-05-11 05:00:00|16.47|14.67|16.44|14.64|16.51|14.71|16.42|14.62|0
1652245500000|2022-05-11 05:05:00|16.43|14.63|16.4|14.6|16.52|14.72|16.39|14.59|0
1652245800000|2022-05-11 05:10:00|16.42|14.62|16.42|14.62|16.45|14.65|16.3|14.5|0
1652246100000|2022-05-11 05:15:00|16.43|14.63|16.26|14.46|16.55|14.75|16.25|14.45|0
1652246400000|2022-05-11 05:20:00|16.28|14.48|16.27|14.47|16.35|14.55|16.22|14.42|0
1652246700000|2022-05-11 05:25:00|16.29|14.49|16.55|14.75|16.55|14.75|16.29|14.49|0
1652247000000|2022-05-11 05:30:00|16.54|14.74|16.49|14.69|16.55|14.75|16.44|14.64|0
1652247300000|2022-05-11 05:35:00|16.5|14.7|16.42|14.62|16.52|14.72|16.37|14.57|0
1652247600000|2022-05-11 05:40:00|16.43|14.63|16.33|14.53|16.46|14.66|16.3|14.5|0
1652247900000|2022-05-11 05:45:00|16.32|14.52|16.47|14.67|16.52|14.72|16.3|14.5|0
1652248200000|2022-05-11 05:50:00|16.48|14.68|16.3|14.5|16.52|14.72|16.28|14.48|0
1652248500000|2022-05-11 05:55:00|16.31|14.51|16.32|14.52|16.32|14.52|16.18|14.38|0
1652248800000|2022-05-11 06:00:00|16.28|14.48|16.12|14.32|16.28|14.48|15.98|14.18|0
1652249100000|2022-05-11 06:05:00|16.13|14.33|16.27|14.47|16.3|14.5|15.98|14.18|0
1652249400000|2022-05-11 06:10:00|16.26|14.46|16.3|14.5|16.3|14.5|16.2|14.4|0
1652249700000|2022-05-11 06:15:00|16.33|14.53|16.63|14.83|16.65|14.85|16.33|14.53|0
1652250000000|2022-05-11 06:20:00|16.64|14.84|16.67|14.87|16.7|14.9|16.53|14.73|0
1652250300000|2022-05-11 06:25:00|16.68|14.88|16.61|14.81|16.69|14.89|16.5|14.7|0
1652250600000|2022-05-11 06:30:00|16.63|14.83|16.55|14.75|16.7|14.9|16.55|14.75|0
1652250900000|2022-05-11 06:35:00|16.54|14.74|16.46|14.66|16.68|14.88|16.17|14.37|0
1652251200000|2022-05-11 06:40:00|16.47|14.67|16.23|14.43|16.67|14.87|16.23|14.43|0
1652251500000|2022-05-11 06:45:00|16.24|14.44|15.99|14.19|16.24|14.44|15.94|14.14|0
1652251800000|2022-05-11 06:50:00|15.97|14.17|15.98|14.18|16.03|14.23|15.87|14.07|0
1652252100000|2022-05-11 06:55:00|15.97|14.17|15.94|14.14|16.02|14.22|15.87|14.07|0
1652252400000|2022-05-11 07:00:00|16.03|14.23|15.91|14.11|16.08|14.28|15.78|13.98|0
1652252700000|2022-05-11 07:05:00|15.87|14.07|16.16|14.36|16.21|14.41|15.8|14|0
1652253000000|2022-05-11 07:10:00|16.09|14.29|15.8|14|16.17|14.37|15.79|13.99|0
1652253300000|2022-05-11 07:15:00|15.79|13.99|15.72|13.92|15.79|13.99|15.5|13.7|0
1652253600000|2022-05-11 07:20:00|15.75|13.95|15.74|13.94|16.07|14.27|15.7|13.9|0
1652253900000|2022-05-11 07:25:00|15.75|13.95|15.62|13.82|15.75|13.95|15.46|13.66|0
1652254200000|2022-05-11 07:30:00|15.65|13.85|15.48|13.68|15.72|13.92|15.38|13.58|0
1652254500000|2022-05-11 07:35:00|15.49|13.69|15.61|13.81|15.73|13.93|15.48|13.68|0
1652254800000|2022-05-11 07:40:00|15.62|13.82|15.74|13.94|15.88|14.08|15.56|13.76|0
1652255100000|2022-05-11 07:45:00|15.79|13.99|15.85|14.05|15.9|14.1|15.71|13.91|0
1652255400000|2022-05-11 07:50:00|15.86|14.06|15.84|14.04|15.98|14.18|15.77|13.97|0
1652255700000|2022-05-11 07:55:00|15.83|14.03|15.92|14.12|16.03|14.23|15.72|13.92|0
1652256000000|2022-05-11 08:00:00|15.95|14.15|16.07|14.27|16.21|14.41|15.88|14.08|0
1652256300000|2022-05-11 08:05:00|16.08|14.28|16.22|14.42|16.27|14.47|15.95|14.15|0
1652256600000|2022-05-11 08:10:00|16.25|14.45|16.53|14.73|16.54|14.74|16.24|14.44|0
1652256900000|2022-05-11 08:15:00|16.54|14.74|16.59|14.79|16.69|14.89|16.46|14.66|0
1652257200000|2022-05-11 08:20:00|16.54|14.74|16.9|15.1|16.92|15.12|16.54|14.74|0
1652257500000|2022-05-11 08:25:00|16.88|15.08|17.07|15.27|17.07|15.27|16.8|15|0
1652257800000|2022-05-11 08:30:00|17.11|15.31|17.23|15.43|17.25|15.45|17.05|15.25|0
1652258100000|2022-05-11 08:35:00|17.2|15.4|17.33|15.53|17.39|15.59|17.19|15.39|0
1652258400000|2022-05-11 08:40:00|17.32|15.52|17.65|15.85|17.72|15.92|17.32|15.52|0
1652258700000|2022-05-11 08:45:00|17.66|15.86|17.06|15.26|17.8|16|16.96|15.16|0
1652259000000|2022-05-11 08:50:00|17.08|15.28|17.32|15.52|17.32|15.52|17.01|15.21|0
1652259300000|2022-05-11 08:55:00|17.38|15.58|17.3|15.5|17.45|15.65|17.29|15.49|0
1652259600000|2022-05-11 09:00:00|17.31|15.51|17.57|15.77|17.61|15.81|17.31|15.51|0
1652259900000|2022-05-11 09:05:00|17.61|15.81|17.58|15.78|17.62|15.82|17.4|15.6|0
1652260200000|2022-05-11 09:10:00|17.57|15.77|17.52|15.72|17.62|15.82|17.5|15.7|0
1652260500000|2022-05-11 09:15:00|17.54|15.74|17.03|15.23|17.54|15.74|16.91|15.11|0
1652260800000|2022-05-11 09:20:00|17.04|15.24|16.81|15.01|17.08|15.28|16.81|15.01|0
1652261100000|2022-05-11 09:25:00|16.8|15|16.96|15.16|16.96|15.16|16.77|14.97|0
1652261400000|2022-05-11 09:30:00|16.97|15.17|16.87|15.07|16.99|15.19|16.87|15.07|0
1652261700000|2022-05-11 09:35:00|16.9|15.1|16.91|15.11|16.99|15.19|16.83|15.03|0
1652262000000|2022-05-11 09:40:00|16.92|15.12|16.95|15.15|17.06|15.26|16.87|15.07|0
1652262300000|2022-05-11 09:45:00|16.96|15.16|16.96|15.16|17.02|15.22|16.9|15.1|0
1652262600000|2022-05-11 09:50:00|16.94|15.14|16.99|15.19|17.04|15.24|16.9|15.1|0
1652262900000|2022-05-11 09:55:00|16.97|15.17|16.97|15.17|17.02|15.22|16.93|15.13|0
1652263200000|2022-05-11 10:00:00|16.98|15.18|16.78|14.98|17.08|15.28|16.78|14.98|0
1652263500000|2022-05-11 10:05:00|16.8|15|16.52|14.72|16.83|15.03|16.49|14.69|0
1652263800000|2022-05-11 10:10:00|16.56|14.76|16.53|14.73|16.67|14.87|16.4|14.6|0
1652264100000|2022-05-11 10:15:00|16.51|14.71|16.49|14.69|16.64|14.84|16.48|14.68|0
1652264400000|2022-05-11 10:20:00|16.51|14.71|16.6|14.8|16.66|14.86|16.46|14.66|0
1652264700000|2022-05-11 10:25:00|16.59|14.79|16.83|15.03|16.85|15.05|16.58|14.78|0
1652265000000|2022-05-11 10:30:00|16.8|15|17.09|15.29|17.16|15.36|16.8|15|0
1652265300000|2022-05-11 10:35:00|17.1|15.3|17.18|15.38|17.23|15.43|17.04|15.24|0
1652265600000|2022-05-11 10:40:00|17.16|15.36|17.23|15.43|17.23|15.43|17.12|15.32|0
1652265900000|2022-05-11 10:45:00|17.22|15.42|17.14|15.34|17.23|15.43|17.13|15.33|0
1652266200000|2022-05-11 10:50:00|17.16|15.36|17.07|15.27|17.17|15.37|17|15.2|0
1652266500000|2022-05-11 10:55:00|17.09|15.29|17|15.2|17.16|15.36|17|15.2|0
1652266800000|2022-05-11 11:00:00|16.97|15.17|17.04|15.24|17.1|15.3|16.93|15.13|0
1652267100000|2022-05-11 11:05:00|17.03|15.23|17.06|15.26|17.08|15.28|16.91|15.11|0
1652267400000|2022-05-11 11:10:00|17.07|15.27|17.08|15.28|17.15|15.35|17.02|15.22|0
1652267700000|2022-05-11 11:15:00|17.1|15.3|17.12|15.32|17.16|15.36|17.07|15.27|0
1652268000000|2022-05-11 11:20:00|17.14|15.34|17.21|15.41|17.22|15.42|17.12|15.32|0
1652268300000|2022-05-11 11:25:00|17.19|15.39|17.21|15.41|17.29|15.49|17.14|15.34|0
1652268600000|2022-05-11 11:30:00|17.24|15.44|17.13|15.33|17.27|15.47|17.06|15.26|0
1652268900000|2022-05-11 11:35:00|17.14|15.34|17.44|15.64|17.7|15.9|17.13|15.33|0
1652269200000|2022-05-11 11:40:00|17.43|15.63|17.43|15.63|17.63|15.83|17.4|15.6|0
1652269500000|2022-05-11 11:45:00|17.44|15.64|17.32|15.52|17.46|15.66|17.27|15.47|0
1652269800000|2022-05-11 11:50:00|17.3|15.5|17.27|15.47|17.49|15.69|17.26|15.46|0
1652270100000|2022-05-11 11:55:00|17.28|15.48|17.26|15.46|17.28|15.48|17.12|15.32|0
1652270400000|2022-05-11 12:00:00|17.28|15.48|17.23|15.43|17.35|15.55|17.16|15.36|0
1652270700000|2022-05-11 12:05:00|17.21|15.41|17.15|15.35|17.3|15.5|17.12|15.32|0
1652271000000|2022-05-11 12:10:00|17.14|15.34|17|15.2|17.19|15.39|16.98|15.18|0
1652271300000|2022-05-11 12:15:00|16.96|15.16|17.37|15.57|17.38|15.58|16.88|15.08|0
1652271600000|2022-05-11 12:20:00|17.33|15.53|17.49|15.69|17.49|15.69|17.21|15.41|0
1652271900000|2022-05-11 12:25:00|17.47|15.67|17.1|15.3|17.72|15.92|17.1|15.3|0
1652272200000|2022-05-11 12:30:00|16.49|14.69|14.89|12.18|16.49|14.69|14.03|11.48|0
1652272500000|2022-05-11 12:35:00|14.82|12.12|12.99|10.63|14.94|12.22|12.99|10.63|0
1652272800000|2022-05-11 12:40:00|12.95|10.6|15.61|12.77|15.97|13.07|12.74|10.43|0
1652273100000|2022-05-11 12:45:00|15.8|12.93|15.36|12.57|15.92|13.03|15.26|12.48|0
1652273400000|2022-05-11 12:50:00|15.37|12.55|14.35|11.74|15.39|12.59|14.3|11.7|0
1652273700000|2022-05-11 12:55:00|14.37|11.76|15.54|12.71|15.78|12.91|14.04|11.49|0
1652274000000|2022-05-11 13:00:00|15.51|12.69|15.95|13.05|16|13.09|15.44|12.63|0
1652274300000|2022-05-11 13:05:00|15.91|13.02|15.97|13.07|16.36|13.39|15.63|12.79|0
1652274600000|2022-05-11 13:10:00|16.02|13.11|14.79|12.1|16.23|13.28|14.7|12.03|0
1652274900000|2022-05-11 13:15:00|14.84|12.14|15.64|12.79|15.64|12.79|14.59|11.94|0
1652275200000|2022-05-11 13:20:00|15.67|12.82|15.76|12.89|15.86|12.98|15.35|12.56|0
1652275500000|2022-05-11 13:25:00|15.77|12.9|15.7|12.85|15.85|12.97|15.33|12.54|0
1652275800000|2022-05-11 13:30:00|15.88|12.99|15.06|12.32|16.83|13.77|14.87|12.17|0
1652276100000|2022-05-11 13:35:00|14.78|12.09|15.13|12.38|15.46|12.65|14.51|11.87|0
1652276400000|2022-05-11 13:40:00|14.9|12.19|17.38|14.26|17.45|14.33|14.75|12.07|0
1652276700000|2022-05-11 13:45:00|17.46|14.34|17.56|14.44|17.7|14.58|14.94|12.22|0
1652277000000|2022-05-11 13:50:00|17.54|14.42|16.88|13.81|18.03|14.91|16.72|13.68|0
1652277300000|2022-05-11 13:55:00|16.84|13.78|16.1|14.3|16.86|14.3|15.72|12.86|0
1652277600000|2022-05-11 14:00:00|16.03|14.23|16.18|14.38|16.3|14.5|15.31|13.51|0
1652277900000|2022-05-11 14:05:00|16.16|14.36|14.56|12.76|16.16|14.36|14.54|12.74|0
1652278200000|2022-05-11 14:10:00|14.57|12.77|15.13|13.33|15.45|13.65|14.33|12.53|0
1652278500000|2022-05-11 14:15:00|15.19|13.39|15.19|13.39|15.48|13.68|14.76|12.96|0
1652278800000|2022-05-11 14:20:00|15.36|13.56|16.02|14.22|16.28|14.48|14.84|13.04|0
1652279100000|2022-05-11 14:25:00|16.06|14.26|15.84|14.04|16.23|14.43|15.44|13.64|0
1652279400000|2022-05-11 14:30:00|15.74|13.94|15.39|13.59|16.1|14.3|15.06|13.26|0
1652279700000|2022-05-11 14:35:00|15.41|13.61|16.52|14.72|16.78|14.98|14.92|13.12|0
1652280000000|2022-05-11 14:40:00|16.54|14.74|16.99|15.19|17.06|15.26|16.38|14.58|0
1652280300000|2022-05-11 14:45:00|16.93|15.13|16.32|14.52|17.09|15.29|16.12|14.32|0
1652280600000|2022-05-11 14:50:00|16.11|14.31|15.41|13.61|16.26|14.46|15.12|13.32|0
1652280900000|2022-05-11 14:55:00|15.37|13.57|15.09|13.29|15.67|13.87|14.75|12.95|0
1652281200000|2022-05-11 15:00:00|15.05|13.25|14.81|13.01|15.15|13.35|14.37|12.57|0
1652281500000|2022-05-11 15:05:00|14.78|12.98|14.62|12.82|14.92|13.12|14.37|12.57|0
1652281800000|2022-05-11 15:10:00|14.54|12.74|15.12|13.32|15.18|13.38|14.43|12.63|0
1652282100000|2022-05-11 15:15:00|15.06|13.26|14.16|12.36|15.18|13.38|13.88|12.08|0
1652282400000|2022-05-11 15:20:00|14.12|12.32|15.49|13.69|15.81|14.01|14.08|12.28|0
1652282700000|2022-05-11 15:25:00|15.4|13.6|15.98|14.18|16.07|14.27|15.25|13.45|0
1652283000000|2022-05-11 15:30:00|15.99|14.19|16.03|14.23|16.32|14.52|15.72|13.92|0
1652283300000|2022-05-11 15:35:00|16.13|14.33|16.9|15.1|17.28|15.48|15.77|13.97|0
1652283600000|2022-05-11 15:40:00|16.86|15.06|15.65|13.85|17.21|15.41|15.61|13.81|0
1652283900000|2022-05-11 15:45:00|15.72|13.92|15.22|13.42|15.77|13.97|15.14|13.34|0
1652284200000|2022-05-11 15:50:00|15.3|13.5|14.77|12.97|15.3|13.5|14.65|12.85|0
1652284500000|2022-05-11 15:55:00|14.82|13.02|14.68|12.88|14.82|13.02|14.37|12.57|0
1652284800000|2022-05-11 16:00:00|14.59|12.79|14.37|12.57|14.67|12.87|14.19|12.39|0
1652285100000|2022-05-11 16:05:00|14.34|12.54|14.25|12.45|14.68|12.88|14.21|12.41|0
1652285400000|2022-05-11 16:10:00|14.24|12.44|14.16|12.36|14.37|12.57|13.85|12.05|0
1652285700000|2022-05-11 16:15:00|14.09|12.29|13.82|12.02|14.33|12.53|13.77|11.97|0
1652286000000|2022-05-11 16:20:00|13.77|11.97|14.73|12.93|14.85|13.05|13.72|11.92|0
1652286300000|2022-05-11 16:25:00|14.71|12.91|11.52|9.72|14.79|12.99|11.52|9.72|0
1652286600000|2022-05-11 16:30:00|13.46|11.66|14.22|12.42|14.4|12.6|13.46|11.66|0
1652286900000|2022-05-11 16:35:00|14.21|12.41|14.37|12.57|14.64|12.84|14.19|12.39|0
1652287200000|2022-05-11 16:40:00|14.29|12.49|14.04|12.24|14.78|12.98|13.91|12.11|0
1652287500000|2022-05-11 16:45:00|13.95|12.15|14.23|12.43|14.29|12.49|13.79|11.99|0
1652287800000|2022-05-11 16:50:00|14.25|12.45|13.53|11.73|14.25|12.45|13.5|11.7|0
1652288100000|2022-05-11 16:55:00|13.52|11.72|13.22|11.42|13.6|11.8|13.12|11.32|0
1652288400000|2022-05-11 17:00:00|13.18|11.38|13.47|11.67|13.81|12.01|12.99|11.19|0
1652288700000|2022-05-11 17:05:00|13.46|11.66|13.5|11.7|13.67|11.87|13.04|11.24|0
1652289000000|2022-05-11 17:10:00|13.52|11.72|13.65|11.85|13.9|12.1|13.49|11.69|0
1652289300000|2022-05-11 17:15:00|13.66|11.86|13.64|11.84|13.97|12.17|13.62|11.82|0
1652289600000|2022-05-11 17:20:00|13.61|11.81|13.93|12.13|14.04|12.24|13.23|11.43|0
1652289900000|2022-05-11 17:25:00|13.95|12.15|13.26|11.46|14.02|12.22|13.22|11.42|0
1652290200000|2022-05-11 17:30:00|13.25|11.45|13.53|11.73|13.66|11.86|13.11|11.31|0
1652290500000|2022-05-11 17:35:00|13.51|11.71|12.92|11.12|13.68|11.88|12.91|11.11|0
1652290800000|2022-05-11 17:40:00|12.9|11.1|13.12|11.32|13.29|11.49|12.77|10.97|0
1652291100000|2022-05-11 17:45:00|13.06|11.26|13.58|11.78|13.58|11.78|12.53|10.73|0
1652291400000|2022-05-11 17:50:00|13.54|11.74|13.43|11.63|13.79|11.99|13.27|11.47|0
1652291700000|2022-05-11 17:55:00|13.58|11.78|12.99|11.19|13.61|11.81|12.87|11.07|0
1652292000000|2022-05-11 18:00:00|13|11.2|13.96|12.16|13.96|12.16|13|11.2|0
1652292300000|2022-05-11 18:05:00|13.99|12.19|13.11|11.31|14.03|12.23|13.11|11.31|0
1652292600000|2022-05-11 18:10:00|13.06|11.26|13.5|11.7|13.5|11.7|12.95|11.15|0
1652292900000|2022-05-11 18:15:00|13.51|11.71|13.82|12.02|13.99|12.19|13.27|11.47|0
1652293200000|2022-05-11 18:20:00|13.73|11.93|14.18|12.38|14.28|12.48|13.27|11.47|0
1652293500000|2022-05-11 18:25:00|14.24|12.44|14.32|12.52|14.78|12.98|13.37|11.57|0
1652293800000|2022-05-11 18:30:00|14.39|12.59|14.97|13.17|14.97|13.17|14.04|12.24|0
1652294100000|2022-05-11 18:35:00|14.92|13.12|14.98|13.18|15.18|13.38|14.63|12.83|0
1652294400000|2022-05-11 18:40:00|14.95|13.15|15.5|13.7|15.51|13.71|14.45|12.65|0
1652294700000|2022-05-11 18:45:00|15.53|13.73|14.52|12.72|15.66|13.86|14.34|12.54|0
1652295000000|2022-05-11 18:50:00|14.51|12.71|13.95|12.15|14.62|12.82|13.8|12|0
1652295300000|2022-05-11 18:55:00|13.96|12.16|13.79|11.99|14.18|12.38|13.7|11.9|0
1652295600000|2022-05-11 19:00:00|13.75|11.95|13.75|11.95|13.86|12.06|13.34|11.54|0
1652295900000|2022-05-11 19:05:00|13.79|11.99|14.08|12.28|14.12|12.32|13.54|11.74|0
1652296200000|2022-05-11 19:10:00|14.06|12.26|13.83|12.03|14.37|12.57|13.75|11.95|0
1652296500000|2022-05-11 19:15:00|13.85|12.05|13.95|12.15|14.24|12.44|13.38|11.58|0
1652296800000|2022-05-11 19:20:00|13.92|12.12|13.64|11.84|14.06|12.26|13.59|11.79|0
1652297100000|2022-05-11 19:25:00|13.67|11.87|13.75|11.95|14.22|12.42|13.01|11.21|0
1652297400000|2022-05-11 19:30:00|13.77|11.97|13.65|11.85|14.08|12.28|13.24|11.44|0
1652297700000|2022-05-11 19:35:00|13.63|11.83|13.05|11.25|13.66|11.86|12.99|11.19|0
1652298000000|2022-05-11 19:40:00|13.01|11.21|13.05|11.25|13.27|11.47|12.94|11.14|0
1652298300000|2022-05-11 19:45:00|13.06|11.26|12.57|10.77|13.06|11.26|12.56|10.76|0
1652298600000|2022-05-11 19:50:00|12.64|10.84|12.74|10.94|14.05|12.25|12.43|10.63|0
1652298900000|2022-05-11 19:55:00|12.77|10.97|12.86|11.06|12.93|11.13|12.56|10.76|0
1652299200000|2022-05-11 20:00:00|12.9|11.1|13.52|11.72|13.52|11.72|12.88|11.08|0
1652299500000|2022-05-11 20:05:00|13.5|11.7|13.52|11.72|13.68|11.88|13.49|11.69|0
1652299800000|2022-05-11 20:10:00|13.57|11.77|13.75|11.95|13.85|12.05|13.57|11.77|0
1652300100000|2022-05-11 20:15:00|13.72|11.92|13.75|11.95|13.95|12.15|13.7|11.9|0
1652300400000|2022-05-11 20:20:00|13.73|11.93|13.67|11.87|13.82|12.02|13.65|11.85|0
1652300700000|2022-05-11 20:25:00|13.73|11.93|13.77|11.97|13.77|11.97|13.57|11.77|0
1652301000000|2022-05-11 20:30:00|13.78|11.98|13.74|11.94|13.8|12|13.7|11.9|0
1652301300000|2022-05-11 20:35:00|13.72|11.92|13.81|12.01|13.82|12.02|13.71|11.91|0
1652301600000|2022-05-11 20:40:00|13.79|11.99|13.88|12.08|14.02|12.22|13.79|11.99|0
1652301900000|2022-05-11 20:45:00|13.89|12.09|13.96|12.16|14.08|12.28|13.85|12.05|0
1652302200000|2022-05-11 20:50:00|13.98|12.18|13.96|12.16|14.03|12.23|13.94|12.14|0
1652302500000|2022-05-11 20:55:00|13.98|12.18|13.85|12.05|13.98|12.18|13.76|11.96|0
1652302800000|2022-05-11 21:00:00|13.84|12.04|13.86|12.06|13.86|12.06|13.84|12.04|0
1652303100000|2022-05-11 21:05:00|13.87|12.07|13.73|11.93|13.88|12.08|13.73|11.93|0
1652303400000|2022-05-11 21:10:00|13.72|11.92|13.68|11.88|13.73|11.93|13.68|11.88|0
1652303700000|2022-05-11 21:15:00|13.67|11.87|13.65|11.85|13.67|11.87|13.63|11.83|0
1652304000000|2022-05-11 21:20:00|13.66|11.86|13.59|11.79|13.66|11.86|13.56|11.76|0
1652304300000|2022-05-11 21:25:00|13.57|11.77|13.58|11.78|13.61|11.81|13.57|11.77|0
1652304600000|2022-05-11 21:30:00|13.59|11.79|13.61|11.81|13.64|11.84|13.56|11.76|0
1652304900000|2022-05-11 21:35:00|13.6|11.8|13.59|11.79|13.61|11.81|13.57|11.77|0
1652305200000|2022-05-11 21:40:00|13.6|11.8|13.58|11.78|13.61|11.81|13.57|11.77|0
1652305500000|2022-05-11 21:45:00|13.59|11.79|13.64|11.84|13.64|11.84|13.58|11.78|0
1652305800000|2022-05-11 21:50:00|13.65|11.85|13.66|11.86|13.66|11.86|13.64|11.84|0
1652306100000|2022-05-11 21:55:00|13.65|11.85|13.7|11.9|13.73|11.93|13.63|11.83|0
1652306400000|2022-05-11 22:00:00|13.67|11.87|13.64|11.84|13.76|11.96|13.53|11.73|0
1652306700000|2022-05-11 22:05:00|13.65|11.85|13.53|11.73|13.65|11.85|13.41|11.61|0
1652307000000|2022-05-11 22:10:00|13.52|11.72|13.19|11.39|13.55|11.75|13.16|11.36|0
1652307300000|2022-05-11 22:15:00|13.16|11.36|13.09|11.29|13.27|11.47|13.04|11.24|0
1652307600000|2022-05-11 22:20:00|13.08|11.28|13.06|11.26|13.21|11.41|13.06|11.26|0
1652307900000|2022-05-11 22:25:00|13.04|11.24|13.14|11.34|13.25|11.45|13.02|11.22|0
1652308200000|2022-05-11 22:30:00|13.16|11.36|13.32|11.52|13.33|11.53|13.16|11.36|0
1652308500000|2022-05-11 22:35:00|13.33|11.53|13.42|11.62|13.48|11.68|13.33|11.53|0
1652308800000|2022-05-11 22:40:00|13.44|11.64|13.47|11.67|13.49|11.69|13.39|11.59|0
1652309100000|2022-05-11 22:45:00|13.46|11.66|13.51|11.71|13.54|11.74|13.41|11.61|0
1652309400000|2022-05-11 22:50:00|13.5|11.7|13.61|11.81|13.64|11.84|13.35|11.55|0
1652309700000|2022-05-11 22:55:00|13.6|11.8|13.68|11.88|13.68|11.88|13.55|11.75|0
1652310000000|2022-05-11 23:00:00|13.72|11.92|13.72|11.92|13.78|11.98|13.67|11.87|0
1652310300000|2022-05-11 23:05:00|13.74|11.94|13.72|11.92|13.74|11.94|13.64|11.84|0
1652310600000|2022-05-11 23:10:00|13.75|11.95|13.61|11.81|13.75|11.95|13.61|11.81|0
1652310900000|2022-05-11 23:15:00|13.6|11.8|13.64|11.84|13.68|11.88|13.59|11.79|0
1652311200000|2022-05-11 23:20:00|13.63|11.83|13.5|11.7|13.63|11.83|13.47|11.67|0
1652311500000|2022-05-11 23:25:00|13.49|11.69|13.45|11.65|13.54|11.74|13.44|11.64|0
1652311800000|2022-05-11 23:30:00|13.44|11.64|13.61|11.81|13.62|11.82|13.38|11.58|0
1652312100000|2022-05-11 23:35:00|13.6|11.8|13.73|11.93|13.75|11.95|13.57|11.77|0
1652312400000|2022-05-11 23:40:00|13.72|11.92|13.82|12.02|13.83|12.03|13.7|11.9|0
1652312700000|2022-05-11 23:45:00|13.83|12.03|13.83|12.03|14.01|12.21|13.79|11.99|0
1652313000000|2022-05-11 23:50:00|13.84|12.04|13.64|11.84|13.85|12.05|13.63|11.83|0
1652313300000|2022-05-11 23:55:00|13.62|11.82|13.83|12.03|13.83|12.03|13.62|11.82|0
1652313600000|2022-05-12 00:00:00|13.82|12.02|13.44|11.64|13.82|12.02|13.29|11.49|0
1652313900000|2022-05-12 00:05:00|13.37|11.57|13.72|11.92|13.82|12.02|13.35|11.55|0
1652314200000|2022-05-12 00:10:00|13.71|11.91|13.44|11.64|13.71|11.91|13.39|11.59|0
1652314500000|2022-05-12 00:15:00|13.42|11.62|12.8|11|13.42|11.62|12.76|10.96|0
1652314800000|2022-05-12 00:20:00|12.78|10.98|12.8|11|12.89|11.09|12.63|10.83|0
1652315100000|2022-05-12 00:25:00|12.76|10.96|12.94|11.14|12.99|11.19|12.66|10.86|0
1652315400000|2022-05-12 00:30:00|12.93|11.13|12.85|11.05|12.93|11.13|12.73|10.93|0
1652315700000|2022-05-12 00:35:00|12.86|11.06|13.31|11.51|13.34|11.54|12.83|11.03|0
1652316000000|2022-05-12 00:40:00|13.41|11.61|13.98|12.18|14.07|12.27|13.38|11.58|0
1652316300000|2022-05-12 00:45:00|13.97|12.17|14.04|12.24|14.07|12.27|13.78|11.98|0
1652316600000|2022-05-12 00:50:00|14.05|12.25|14.19|12.39|14.29|12.49|14.05|12.25|0
1652316900000|2022-05-12 00:55:00|14.18|12.38|14.13|12.33|14.19|12.39|14.03|12.23|0
1652317200000|2022-05-12 01:00:00|14.14|12.34|13.98|12.18|14.14|12.34|13.94|12.14|0
1652317500000|2022-05-12 01:05:00|14|12.2|13.74|11.94|14.03|12.23|13.6|11.8|0
1652317800000|2022-05-12 01:10:00|13.75|11.95|13.82|12.02|14.01|12.21|13.75|11.95|0
1652318100000|2022-05-12 01:15:00|13.83|12.03|13.96|12.16|14.25|12.45|13.83|12.03|0
1652318400000|2022-05-12 01:20:00|13.97|12.17|13.81|12.01|14.01|12.21|13.74|11.94|0
1652318700000|2022-05-12 01:25:00|13.82|12.02|13.91|12.11|14.08|12.28|13.82|12.02|0
1652319000000|2022-05-12 01:30:00|13.92|12.12|14.08|12.28|14.2|12.4|13.89|12.09|0
1652319300000|2022-05-12 01:35:00|14.05|12.25|13.98|12.18|14.1|12.3|13.91|12.11|0
1652319600000|2022-05-12 01:40:00|13.95|12.15|14.19|12.39|14.25|12.45|13.88|12.08|0
1652319900000|2022-05-12 01:45:00|14.21|12.41|14.37|12.57|14.4|12.6|14.21|12.41|0
1652320200000|2022-05-12 01:50:00|14.36|12.56|14.28|12.48|14.44|12.64|14.28|12.48|0
1652320500000|2022-05-12 01:55:00|14.27|12.47|14.24|12.44|14.46|12.66|14.17|12.37|0
1652320800000|2022-05-12 02:00:00|14.21|12.41|14.16|12.36|14.21|12.41|14.06|12.26|0
1652321100000|2022-05-12 02:05:00|14.17|12.37|14.07|12.27|14.21|12.41|14.05|12.25|0
1652321400000|2022-05-12 02:10:00|14.08|12.28|14.15|12.35|14.24|12.44|14.06|12.26|0
1652321700000|2022-05-12 02:15:00|14.14|12.34|14.31|12.51|14.31|12.51|14.12|12.32|0
1652322000000|2022-05-12 02:20:00|14.29|12.49|14.26|12.46|14.34|12.54|14.21|12.41|0
1652322300000|2022-05-12 02:25:00|14.27|12.47|14.12|12.32|14.27|12.47|14.05|12.25|0
1652322600000|2022-05-12 02:30:00|14.11|12.31|13.9|12.1|14.19|12.39|13.81|12.01|0
1652322900000|2022-05-12 02:35:00|13.89|12.09|13.79|11.99|13.89|12.09|13.77|11.97|0
1652323200000|2022-05-12 02:40:00|13.78|11.98|13.74|11.94|13.84|12.04|13.72|11.92|0
1652323500000|2022-05-12 02:45:00|13.77|11.97|13.69|11.89|13.9|12.1|13.67|11.87|0
1652323800000|2022-05-12 02:50:00|13.68|11.88|13.64|11.84|13.71|11.91|13.52|11.72|0
1652324100000|2022-05-12 02:55:00|13.63|11.83|13.87|12.07|13.88|12.08|13.6|11.8|0
1652324400000|2022-05-12 03:00:00|13.88|12.08|13.83|12.03|13.97|12.17|13.8|12|0
1652324700000|2022-05-12 03:05:00|13.81|12.01|13.8|12|13.88|12.08|13.69|11.89|0
1652325000000|2022-05-12 03:10:00|13.81|12.01|13.69|11.89|13.81|12.01|13.66|11.86|0
1652325300000|2022-05-12 03:15:00|13.68|11.88|13.75|11.95|13.88|12.08|13.68|11.88|0
1652325600000|2022-05-12 03:20:00|13.72|11.92|13.77|11.97|13.85|12.05|13.71|11.91|0
1652325900000|2022-05-12 03:25:00|13.79|11.99|13.81|12.01|13.85|12.05|13.77|11.97|0
1652326200000|2022-05-12 03:30:00|13.8|12|13.94|12.14|13.98|12.18|13.8|12|0
1652326500000|2022-05-12 03:35:00|13.97|12.17|13.92|12.12|13.99|12.19|13.87|12.07|0
1652326800000|2022-05-12 03:40:00|13.91|12.11|13.67|11.87|13.93|12.13|13.54|11.74|0
1652327100000|2022-05-12 03:45:00|13.69|11.89|13.79|11.99|13.79|11.99|13.67|11.87|0
1652327400000|2022-05-12 03:50:00|13.8|12|13.64|11.84|13.81|12.01|13.58|11.78|0
1652327700000|2022-05-12 03:55:00|13.65|11.85|13.74|11.94|13.74|11.94|13.59|11.79|0
1652328000000|2022-05-12 04:00:00|13.76|11.96|13.74|11.94|13.81|12.01|13.71|11.91|0
1652328300000|2022-05-12 04:05:00|13.72|11.92|13.57|11.77|13.72|11.92|13.51|11.71|0
1652328600000|2022-05-12 04:10:00|13.56|11.76|13.55|11.75|13.6|11.8|13.46|11.66|0
1652328900000|2022-05-12 04:15:00|13.57|11.77|13.47|11.67|13.59|11.79|13.45|11.65|0
1652329200000|2022-05-12 04:20:00|13.48|11.68|13.26|11.46|13.48|11.68|13.25|11.45|0
1652329500000|2022-05-12 04:25:00|13.27|11.47|13.28|11.48|13.3|11.5|13.2|11.4|0
1652329800000|2022-05-12 04:30:00|13.29|11.49|13.3|11.5|13.38|11.58|13.23|11.43|0
1652330100000|2022-05-12 04:35:00|13.31|11.51|13.17|11.37|13.31|11.51|13.15|11.35|0
1652330400000|2022-05-12 04:40:00|13.18|11.38|13.08|11.28|13.2|11.4|13.05|11.25|0
1652330700000|2022-05-12 04:45:00|13.09|11.29|13.19|11.39|13.24|11.44|13.04|11.24|0
1652331000000|2022-05-12 04:50:00|13.18|11.38|13.23|11.43|13.39|11.59|13.15|11.35|0
1652331300000|2022-05-12 04:55:00|13.22|11.42|13.1|11.3|13.26|11.46|13.1|11.3|0
1652331600000|2022-05-12 05:00:00|13.12|11.32|13.24|11.44|13.38|11.58|13.12|11.32|0
1652331900000|2022-05-12 05:05:00|13.25|11.45|13.13|11.33|13.25|11.45|13.04|11.24|0
1652332200000|2022-05-12 05:10:00|13.1|11.3|12.82|11.02|13.1|11.3|12.81|11.01|0
1652332500000|2022-05-12 05:15:00|12.83|11.03|12.77|10.97|12.85|11.05|12.68|10.88|0
1652332800000|2022-05-12 05:20:00|12.78|10.98|12.33|10.53|12.8|11|12.32|10.52|0
1652333100000|2022-05-12 05:25:00|12.35|10.55|12.61|10.81|12.62|10.82|12.35|10.55|0
1652333400000|2022-05-12 05:30:00|12.63|10.83|12.71|10.91|12.77|10.97|12.62|10.82|0
1652333700000|2022-05-12 05:35:00|12.72|10.92|12.57|10.77|12.84|11.04|12.51|10.71|0
1652334000000|2022-05-12 05:40:00|12.58|10.78|12.42|10.62|12.64|10.84|12.4|10.6|0
1652334300000|2022-05-12 05:45:00|12.4|10.6|12.27|10.47|12.51|10.71|12.24|10.44|0
1652334600000|2022-05-12 05:50:00|12.28|10.48|12.22|10.42|12.29|10.49|12.17|10.37|0
1652334900000|2022-05-12 05:55:00|12.23|10.43|12.16|10.36|12.33|10.53|12.13|10.33|0
1652335200000|2022-05-12 06:00:00|12.15|10.35|12.38|10.58|12.43|10.63|12.09|10.29|0
1652335500000|2022-05-12 06:05:00|12.39|10.59|13.19|11.39|13.23|11.43|12.38|10.58|0
1652335800000|2022-05-12 06:10:00|13.18|11.38|13.28|11.48|13.39|11.59|13.18|11.38|0
1652336100000|2022-05-12 06:15:00|13.32|11.52|12.98|11.18|13.32|11.52|12.88|11.08|0
1652336400000|2022-05-12 06:20:00|12.96|11.16|13.28|11.48|13.4|11.6|12.92|11.12|0
1652336700000|2022-05-12 06:25:00|13.29|11.49|13.03|11.23|13.32|11.52|13.02|11.22|0
1652337000000|2022-05-12 06:30:00|13.02|11.22|13.12|11.32|13.21|11.41|13.02|11.22|0
1652337300000|2022-05-12 06:35:00|13.13|11.33|13.18|11.38|13.35|11.55|13.13|11.33|0
1652337600000|2022-05-12 06:40:00|13.19|11.39|13.19|11.39|13.38|11.58|13.11|11.31|0
1652337900000|2022-05-12 06:45:00|13.2|11.4|12.75|10.95|13.2|11.4|12.56|10.76|0
1652338200000|2022-05-12 06:50:00|12.74|10.94|12.83|11.03|12.87|11.07|12.71|10.91|0
1652338500000|2022-05-12 06:55:00|12.85|11.05|12.72|10.92|13.02|11.22|12.69|10.89|0
1652338800000|2022-05-12 07:00:00|12.77|10.97|12.6|10.8|12.77|10.97|12.34|10.54|0
1652339100000|2022-05-12 07:05:00|12.53|10.73|13.23|11.43|13.3|11.5|12.29|10.49|0
1652339400000|2022-05-12 07:10:00|13.21|11.41|13.17|11.37|13.29|11.49|12.93|11.13|0
1652339700000|2022-05-12 07:15:00|13.16|11.36|13.16|11.36|13.68|11.88|13.09|11.29|0
1652340000000|2022-05-12 07:20:00|13.17|11.37|13|11.2|13.17|11.37|12.72|10.92|0
1652340300000|2022-05-12 07:25:00|13.01|11.21|13.38|11.58|13.53|11.73|12.94|11.14|0
1652340600000|2022-05-12 07:30:00|13.46|11.66|13.26|11.46|13.5|11.7|12.96|11.16|0
1652340900000|2022-05-12 07:35:00|13.28|11.48|13.03|11.23|13.4|11.6|13.03|11.23|0
1652341200000|2022-05-12 07:40:00|13.02|11.22|13.56|11.76|13.56|11.76|12.93|11.13|0
1652341500000|2022-05-12 07:45:00|13.55|11.75|14.56|12.76|14.6|12.8|13.5|11.7|0
1652341800000|2022-05-12 07:50:00|14.58|12.78|14.04|12.24|14.68|12.88|13.93|12.13|0
1652342100000|2022-05-12 07:55:00|14.06|12.26|12.8|11|14.1|12.3|12.2|10.4|0
1652342400000|2022-05-12 08:00:00|12.92|11.12|12.17|10.37|12.94|11.14|12.03|10.23|0
1652342700000|2022-05-12 08:05:00|12.18|10.38|12.27|10.47|12.42|10.62|11.98|10.18|0
1652343000000|2022-05-12 08:10:00|12.29|10.49|12.27|10.47|12.43|10.63|12.15|10.35|0
1652343300000|2022-05-12 08:15:00|12.34|10.54|12.15|10.35|12.48|10.68|12.09|10.29|0
1652343600000|2022-05-12 08:20:00|12.11|10.31|12.1|10.3|12.22|10.42|11.92|10.12|0
1652343900000|2022-05-12 08:25:00|12.06|10.26|12.15|10.35|12.25|10.45|11.96|10.16|0
1652344200000|2022-05-12 08:30:00|12.14|10.34|12.06|10.26|12.45|10.65|11.95|10.15|0
1652344500000|2022-05-12 08:35:00|12.03|10.23|11.91|10.11|12.05|10.25|11.76|9.96|0
1652344800000|2022-05-12 08:40:00|11.86|10.06|11.74|9.94|11.9|10.1|11.63|9.83|0
1652345100000|2022-05-12 08:45:00|11.75|9.95|11.52|9.72|11.77|9.97|11.38|9.58|0
1652345400000|2022-05-12 08:50:00|11.53|9.73|12.53|10.73|12.56|10.76|11.4|9.6|0
1652345700000|2022-05-12 08:55:00|12.52|10.72|12.52|10.72|12.63|10.83|12.38|10.58|0
1652346000000|2022-05-12 09:00:00|12.49|10.69|12.22|10.42|12.62|10.82|12.21|10.41|0
1652346300000|2022-05-12 09:05:00|12.23|10.43|12.45|10.65|12.5|10.7|12.23|10.43|0
1652346600000|2022-05-12 09:10:00|12.43|10.63|12.41|10.61|12.53|10.73|12.23|10.43|0
1652346900000|2022-05-12 09:15:00|12.39|10.59|12.65|10.85|12.66|10.86|12.25|10.45|0
1652347200000|2022-05-12 09:20:00|12.63|10.83|12.37|10.57|12.66|10.86|12.34|10.54|0
1652347500000|2022-05-12 09:25:00|12.38|10.58|12.32|10.52|12.5|10.7|12.19|10.39|0
1652347800000|2022-05-12 09:30:00|12.33|10.53|12.04|10.24|12.35|10.55|11.86|10.06|0
1652348100000|2022-05-12 09:35:00|12.08|10.28|12.41|10.61|12.44|10.64|12.08|10.28|0
1652348400000|2022-05-12 09:40:00|12.42|10.62|12.43|10.63|12.47|10.67|12.26|10.46|0
1652348700000|2022-05-12 09:45:00|12.41|10.61|12.67|10.87|12.7|10.9|12.37|10.57|0
1652349000000|2022-05-12 09:50:00|12.66|10.86|12.51|10.71|12.66|10.86|12.43|10.63|0
1652349300000|2022-05-12 09:55:00|12.47|10.67|12.33|10.53|12.52|10.72|12.32|10.52|0
1652349600000|2022-05-12 10:00:00|12.34|10.54|12.39|10.59|12.47|10.67|12.24|10.44|0
1652349900000|2022-05-12 10:05:00|12.42|10.62|12.52|10.72|12.62|10.82|12.29|10.49|0
1652350200000|2022-05-12 10:10:00|12.53|10.73|12.29|10.49|12.59|10.79|12.29|10.49|0
1652350500000|2022-05-12 10:15:00|12.28|10.48|12.32|10.52|12.37|10.57|12.25|10.45|0
1652350800000|2022-05-12 10:20:00|12.31|10.51|12.34|10.54|12.39|10.59|12.24|10.44|0
1652351100000|2022-05-12 10:25:00|12.35|10.55|12.92|11.12|12.93|11.13|12.33|10.53|0
1652351400000|2022-05-12 10:30:00|12.9|11.1|12.74|10.94|12.93|11.13|12.66|10.86|0
1652351700000|2022-05-12 10:35:00|12.76|10.96|12.54|10.74|12.88|11.08|12.47|10.67|0
1652352000000|2022-05-12 10:40:00|12.55|10.75|12.44|10.64|12.59|10.79|12.4|10.6|0
1652352300000|2022-05-12 10:45:00|12.43|10.63|12.35|10.55|12.44|10.64|12.3|10.5|0
1652352600000|2022-05-12 10:50:00|12.36|10.56|12.68|10.88|12.76|10.96|12.35|10.55|0
1652352900000|2022-05-12 10:55:00|12.71|10.91|12.91|11.11|13.06|11.26|12.7|10.9|0
1652353200000|2022-05-12 11:00:00|12.95|11.15|11.95|10.15|13.1|11.3|11.92|10.12|0
1652353500000|2022-05-12 11:05:00|11.97|10.17|11.84|10.04|11.98|10.18|11.79|9.99|0
1652353800000|2022-05-12 11:10:00|11.82|10.02|12.19|10.39|12.19|10.39|11.8|10|0
1652354100000|2022-05-12 11:15:00|12.21|10.41|12.17|10.37|12.27|10.47|12.17|10.37|0
1652354400000|2022-05-12 11:20:00|12.18|10.38|12.51|10.71|12.67|10.87|12.17|10.37|0
1652354700000|2022-05-12 11:25:00|12.46|10.66|12.26|10.46|12.59|10.79|12.23|10.43|0
1652355000000|2022-05-12 11:30:00|12.24|10.44|11.9|10.1|12.26|10.46|11.9|10.1|0
1652355300000|2022-05-12 11:35:00|11.93|10.13|11.79|9.99|12.06|10.26|11.73|9.93|0
1652355600000|2022-05-12 11:40:00|11.81|10.01|11.7|9.9|11.91|10.11|11.57|9.77|0
1652355900000|2022-05-12 11:45:00|11.68|9.88|11.26|9.46|11.69|9.89|11.26|9.46|0
1652356200000|2022-05-12 11:50:00|11.28|9.48|11.59|9.79|11.66|9.86|10.99|9.19|0
1652356500000|2022-05-12 11:55:00|11.62|9.82|11.38|9.58|11.82|10.02|11.2|9.4|0
1652356800000|2022-05-12 12:00:00|11.39|9.59|11.95|10.15|12|10.2|11.31|9.51|0
1652357100000|2022-05-12 12:05:00|11.97|10.17|12.14|10.34|12.29|10.49|11.92|10.12|0
1652357400000|2022-05-12 12:10:00|12.13|10.33|12.32|10.52|12.35|10.55|12.13|10.33|0
1652357700000|2022-05-12 12:15:00|12.31|10.51|12.33|10.53|12.46|10.66|12.2|10.4|0
1652358000000|2022-05-12 12:20:00|12.34|10.54|12.1|10.3|12.37|10.57|12.01|10.21|0
1652358300000|2022-05-12 12:25:00|12.09|10.29|12.11|10.31|12.28|10.48|12.01|10.21|0
1652358600000|2022-05-12 12:30:00|11.99|10.19|12.19|10.39|12.57|10.77|11.98|10.18|0
1652358900000|2022-05-12 12:35:00|12.14|10.34|12.4|10.6|12.42|10.62|12.08|10.28|0
1652359200000|2022-05-12 12:40:00|12.44|10.64|12.33|10.53|12.81|11.01|12.28|10.48|0
1652359500000|2022-05-12 12:45:00|12.28|10.48|12.31|10.51|12.52|10.72|12.28|10.48|0
1652359800000|2022-05-12 12:50:00|12.36|10.56|11.65|9.85|12.58|10.78|11.51|9.71|0
1652360100000|2022-05-12 12:55:00|11.68|9.88|11.52|9.72|11.77|9.97|11.4|9.6|0
1652360400000|2022-05-12 13:00:00|11.55|9.75|11.45|9.65|11.68|9.88|11.31|9.51|0
1652360700000|2022-05-12 13:05:00|11.43|9.63|11.69|9.89|11.76|9.96|11.39|9.59|0
1652361000000|2022-05-12 13:10:00|11.71|9.91|11.39|9.59|11.71|9.91|11.3|9.5|0
1652361300000|2022-05-12 13:15:00|11.42|9.62|11.44|9.64|11.56|9.76|11.26|9.46|0
1652361600000|2022-05-12 13:20:00|11.42|9.62|11.67|9.87|11.77|9.97|11.42|9.62|0
1652361900000|2022-05-12 13:25:00|11.59|9.79|11.09|9.29|11.61|9.81|11.09|9.29|0
1652362200000|2022-05-12 13:30:00|11.1|9.3|10.55|8.75|11.73|9.93|10.5|8.7|0
1652362500000|2022-05-12 13:35:00|10.48|8.68|10.61|8.81|10.88|9.08|10.04|8.24|0
1652362800000|2022-05-12 13:40:00|10.64|8.84|11.52|9.72|11.56|9.76|10.47|8.67|0
1652363100000|2022-05-12 13:45:00|11.42|9.62|11.03|9.23|11.95|10.15|10.66|8.86|0
1652363400000|2022-05-12 13:50:00|10.98|9.18|11.17|9.37|11.37|9.57|10.57|8.77|0
1652363700000|2022-05-12 13:55:00|11.15|9.35|10.46|8.66|11.15|9.35|10.24|8.44|0
1652364000000|2022-05-12 14:00:00|10.41|8.61|10.76|8.96|10.85|9.05|9.99|8.19|0
1652364300000|2022-05-12 14:05:00|10.77|8.97|11.38|9.58|12.19|10.39|10.77|8.97|0
1652364600000|2022-05-12 14:10:00|11.34|9.54|11.49|9.69|11.93|10.13|11.25|9.45|0
1652364900000|2022-05-12 14:15:00|11.46|9.66|12.04|10.24|12.12|10.32|11.02|9.22|0
1652365200000|2022-05-12 14:20:00|12.05|10.25|12.86|11.06|13.1|11.3|11.85|10.05|0
1652365500000|2022-05-12 14:25:00|12.82|11.02|11.63|9.83|12.93|11.13|11.47|9.67|0
1652365800000|2022-05-12 14:30:00|11.71|9.91|11.39|9.59|12|10.2|11.11|9.31|0
1652366100000|2022-05-12 14:35:00|11.36|9.56|11.88|10.08|11.94|10.14|11.15|9.35|0
1652366400000|2022-05-12 14:40:00|11.9|10.1|10.98|9.18|11.9|10.1|10.83|9.03|0
1652366700000|2022-05-12 14:45:00|10.94|9.14|11.9|10.1|12.12|10.32|10.93|9.13|0
1652367000000|2022-05-12 14:50:00|11.89|10.09|12.52|10.72|12.55|10.75|11.89|10.09|0
1652367300000|2022-05-12 14:55:00|12.46|10.66|11.81|10.01|13.11|11.31|11.48|9.68|0
1652367600000|2022-05-12 15:00:00|11.88|10.08|12.08|10.28|12.08|10.28|11.33|9.53|0
1652367900000|2022-05-12 15:05:00|12.13|10.33|13.05|11.25|13.07|11.27|11.75|9.95|0
1652368200000|2022-05-12 15:10:00|13.07|11.27|12.34|10.54|13.12|11.32|12.34|10.54|0
1652368500000|2022-05-12 15:15:00|12.25|10.45|12.14|10.34|12.35|10.55|11.93|10.13|0
1652368800000|2022-05-12 15:20:00|12.16|10.36|11.57|9.77|12.27|10.47|11.56|9.76|0
1652369100000|2022-05-12 15:25:00|11.66|9.86|11.67|9.87|11.95|10.15|11.51|9.71|0
1652369400000|2022-05-12 15:30:00|11.69|9.89|11.62|9.82|11.82|10.02|11.04|9.24|0
1652369700000|2022-05-12 15:35:00|11.61|9.81|11.91|10.11|12.03|10.23|11.45|9.65|0
1652370000000|2022-05-12 15:40:00|11.99|10.19|11.33|9.53|12|10.2|11.31|9.51|0
1652370300000|2022-05-12 15:45:00|11.28|9.48|10.83|9.03|11.36|9.56|10.81|9.01|0
1652370600000|2022-05-12 15:50:00|10.82|9.02|10.52|8.72|10.82|9.02|10.31|8.51|0
1652370900000|2022-05-12 15:55:00|10.46|8.66|11.34|9.54|11.41|9.61|10.2|8.4|0
1652371200000|2022-05-12 16:00:00|11.33|9.53|11.6|9.49|11.62|9.53|11.23|9.19|0
1652371500000|2022-05-12 16:05:00|11.61|9.5|11.77|9.63|11.88|9.72|11.36|9.29|0
1652371800000|2022-05-12 16:10:00|11.67|9.55|11.71|9.58|11.98|9.81|11.29|9.24|0
1652372100000|2022-05-12 16:15:00|11.67|9.55|11.73|9.6|11.92|9.75|11.27|9.22|0
1652372400000|2022-05-12 16:20:00|11.67|9.55|12.14|9.93|12.22|10|11.49|9.4|0
1652372700000|2022-05-12 16:25:00|12.08|9.88|12.48|10.21|12.62|10.33|12.04|9.85|0
1652373000000|2022-05-12 16:30:00|12.44|10.18|12.48|10.21|12.79|10.47|12.06|9.86|0
1652373300000|2022-05-12 16:35:00|12.57|10.28|12.19|9.97|12.68|10.37|12.19|9.97|0
1652373600000|2022-05-12 16:40:00|12.17|9.96|12.71|10.4|12.71|10.4|11.55|9.45|0
1652373900000|2022-05-12 16:45:00|12.78|10.46|12.31|10.07|12.94|10.59|12.2|9.98|0
1652374200000|2022-05-12 16:50:00|12.3|10.06|12.32|10.08|12.51|10.23|11.99|9.81|0
1652374500000|2022-05-12 16:55:00|12.3|10.06|11.86|9.7|12.61|10.31|11.82|9.67|0
1652374800000|2022-05-12 17:00:00|11.85|9.69|11.5|9.41|12.21|9.99|11.43|9.35|0
1652375100000|2022-05-12 17:05:00|11.4|9.32|11.38|9.31|11.59|9.48|11.21|9.17|0
1652375400000|2022-05-12 17:10:00|11.42|9.34|11.45|9.37|11.94|9.77|11.31|9.25|0
1652375700000|2022-05-12 17:15:00|11.4|9.33|11.14|9.12|11.77|9.63|11.04|9.03|0
1652376000000|2022-05-12 17:20:00|11.12|9.09|11.66|9.54|12.1|9.9|11.12|9.09|0
1652376300000|2022-05-12 17:25:00|11.67|9.55|11.69|9.56|11.82|9.67|11.37|9.3|0
1652376600000|2022-05-12 17:30:00|11.67|9.55|11.34|9.28|11.9|9.74|11.15|9.12|0
1652376900000|2022-05-12 17:35:00|11.32|9.26|10.95|8.96|11.5|9.41|10.87|8.89|0
1652377200000|2022-05-12 17:40:00|10.92|8.94|10.86|8.88|11.02|9.02|10.8|8.83|0
1652377500000|2022-05-12 17:45:00|10.81|8.85|10.32|8.44|10.93|8.95|10.3|8.43|0
1652377800000|2022-05-12 17:50:00|10.3|8.43|10.96|8.96|11.09|9.07|10.16|8.32|0
1652378100000|2022-05-12 17:55:00|10.95|8.97|11.08|9.06|11.4|9.32|10.81|8.85|0
1652378400000|2022-05-12 18:00:00|11.11|9.09|11.37|9.3|11.55|9.45|11|9|0
1652378700000|2022-05-12 18:05:00|11.32|9.26|10.64|8.7|11.32|9.26|10.61|8.68|0
1652379000000|2022-05-12 18:10:00|10.61|8.68|10.87|8.9|10.87|8.9|10.6|8.67|0
1652379300000|2022-05-12 18:15:00|10.89|8.91|10.49|8.58|11.53|9.43|10.13|8.29|0
1652379600000|2022-05-12 18:20:00|10.45|8.55|10.27|8.4|10.71|8.76|10.12|8.28|0
1652379900000|2022-05-12 18:25:00|10.23|8.37|10.38|8.49|10.56|8.64|10.07|8.24|0
1652380200000|2022-05-12 18:30:00|10.35|8.47|9.97|8.16|10.44|8.55|9.78|7.98|0
1652380500000|2022-05-12 18:35:00|10.03|8.21|9.72|7.92|10.03|8.21|9.67|7.87|0
1652380800000|2022-05-12 18:40:00|9.73|7.93|9.71|7.91|9.85|8.05|9.58|7.78|0
1652381100000|2022-05-12 18:45:00|9.74|7.94|9.88|8.08|10.12|8.28|9.73|7.93|0
1652381400000|2022-05-12 18:50:00|9.81|8.01|10.04|8.21|10.29|8.42|9.7|7.9|0
1652381700000|2022-05-12 18:55:00|10|8.18|9.9|8.1|10.13|8.29|9.78|7.98|0
1652382000000|2022-05-12 19:00:00|9.89|8.09|10.46|8.56|10.5|8.59|9.8|8|0
1652382300000|2022-05-12 19:05:00|10.5|8.59|10.13|8.28|10.5|8.59|9.95|8.14|0
1652382600000|2022-05-12 19:10:00|10.14|8.29|10.14|8.29|10.15|8.3|9.77|7.97|0
1652382900000|2022-05-12 19:15:00|10.12|8.28|10.93|8.94|11.08|9.07|10.12|8.28|0
1652383200000|2022-05-12 19:20:00|10.94|8.95|10.33|8.45|11.86|9.71|10.06|8.23|0
1652383500000|2022-05-12 19:25:00|10.31|8.43|9.77|7.97|10.78|8.82|9.74|7.94|0
1652383800000|2022-05-12 19:30:00|9.83|8.03|10.31|8.43|10.62|8.69|9.8|8|0
1652384100000|2022-05-12 19:35:00|10.17|8.32|10.58|8.65|10.58|8.65|9.92|8.11|0
1652384400000|2022-05-12 19:40:00|10.54|8.62|10.09|8.25|10.68|8.74|9.91|8.11|0
1652384700000|2022-05-12 19:45:00|10.12|8.28|10.23|8.37|10.58|8.65|10.01|8.19|0
1652385000000|2022-05-12 19:50:00|10.42|8.52|10.29|8.42|10.79|8.83|10.02|8.2|0
1652385300000|2022-05-12 19:55:00|10.25|8.39|10.22|8.36|10.89|8.91|9.88|8.08|0
1652385600000|2022-05-12 20:00:00|10.12|8.28|10.42|8.53|10.48|8.58|9.9|8.1|0
1652385900000|2022-05-12 20:05:00|10.43|8.54|10.51|8.6|10.55|8.63|10.37|8.49|0
1652386200000|2022-05-12 20:10:00|10.48|8.58|10.13|8.28|10.48|8.58|10.09|8.25|0
1652386500000|2022-05-12 20:15:00|10.16|8.31|10.36|8.48|10.4|8.51|10.09|8.25|0
1652386800000|2022-05-12 20:20:00|10.35|8.46|10.31|8.43|10.37|8.49|10.2|8.34|0
1652387100000|2022-05-12 20:25:00|10.32|8.44|10.3|8.43|10.35|8.47|10.2|8.34|0
1652387400000|2022-05-12 20:30:00|10.24|8.42|10.16|8.31|10.25|8.43|9.95|8.14|0
1652387700000|2022-05-12 20:35:00|10.17|8.32|9.94|8.13|10.23|8.37|9.81|8.01|0
1652388000000|2022-05-12 20:40:00|9.95|8.14|9.92|8.11|10.14|8.29|9.88|8.08|0
1652388300000|2022-05-12 20:45:00|9.97|8.12|9.68|7.88|10.06|8.23|9.68|7.88|0
1652388600000|2022-05-12 20:50:00|9.65|7.85|9.51|7.71|9.69|7.89|9.5|7.7|0
1652388900000|2022-05-12 20:55:00|9.52|7.72|9.61|7.81|9.65|7.85|9.42|7.62|0
1652389200000|2022-05-12 21:00:00|9.63|7.83|9.66|7.86|9.67|7.87|9.62|7.82|0
1652389500000|2022-05-12 21:05:00|9.65|7.85|9.65|7.85|9.67|7.87|9.64|7.84|0
1652389800000|2022-05-12 21:10:00|9.67|7.87|9.72|7.92|9.75|7.95|9.67|7.87|0
1652390100000|2022-05-12 21:15:00|9.71|7.91|9.72|7.92|9.73|7.93|9.71|7.91|0
1652390400000|2022-05-12 21:20:00|9.71|7.91|9.78|7.98|9.78|7.98|9.71|7.91|0
1652390700000|2022-05-12 21:25:00|9.77|7.97|9.8|8|9.8|8|9.77|7.97|0
1652391000000|2022-05-12 21:30:00|9.81|8.01|9.79|7.99|9.82|8.02|9.79|7.99|0
1652391300000|2022-05-12 21:35:00|9.8|8|9.81|8.01|9.81|8.01|9.79|7.99|0
1652391600000|2022-05-12 21:40:00|9.79|7.99|9.79|7.99|9.82|8.02|9.78|7.98|0
1652391900000|2022-05-12 21:45:00|9.8|8|9.81|8.01|9.84|8.04|9.8|8|0
1652392200000|2022-05-12 21:50:00|9.82|8.02|9.81|8.01|9.83|8.03|9.81|8.01|0
1652392500000|2022-05-12 21:55:00|9.82|8.02|9.83|8.03|9.84|8.04|9.81|8.01|0
1652392800000|2022-05-12 22:00:00|9.89|8.09|9.95|8.14|10.08|8.25|9.89|8.09|0
1652393100000|2022-05-12 22:05:00|9.97|8.16|10.07|8.24|10.15|8.31|9.88|8.08|0
1652393400000|2022-05-12 22:10:00|10.09|8.26|10.2|8.35|10.25|8.39|10.04|8.22|0
1652393700000|2022-05-12 22:15:00|10.19|8.34|10.18|8.33|10.22|8.36|10.04|8.22|0
1652394000000|2022-05-12 22:20:00|10.21|8.36|10.05|8.22|10.26|8.4|10.05|8.22|0
1652394300000|2022-05-12 22:25:00|10.04|8.23|10.28|8.41|10.3|8.43|10.04|8.22|0
1652394600000|2022-05-12 22:30:00|10.29|8.42|10.08|8.25|10.29|8.42|10.08|8.24|0
1652394900000|2022-05-12 22:35:00|10.06|8.23|10.09|8.26|10.1|8.26|10.06|8.23|0
1652395200000|2022-05-12 22:40:00|10.1|8.27|10.17|8.32|10.17|8.32|10.09|8.27|0
1652395500000|2022-05-12 22:45:00|10.16|8.31|10.14|8.29|10.21|8.35|10.11|8.27|0
1652395800000|2022-05-12 22:50:00|10.15|8.3|10.16|8.31|10.22|8.36|10.12|8.28|0
1652396100000|2022-05-12 22:55:00|10.17|8.32|10.18|8.33|10.2|8.34|10.12|8.28|0
1652396400000|2022-05-12 23:00:00|10.2|8.34|10.41|8.51|10.44|8.54|10.17|8.32|0
1652396700000|2022-05-12 23:05:00|10.42|8.52|10.43|8.53|10.62|8.69|10.41|8.51|0
1652397000000|2022-05-12 23:10:00|10.42|8.54|10.52|8.61|10.58|8.66|10.41|8.51|0
1652397300000|2022-05-12 23:15:00|10.53|8.62|10.49|8.58|10.53|8.62|10.4|8.51|0
1652397600000|2022-05-12 23:20:00|10.52|8.6|10.72|8.77|10.73|8.78|10.52|8.6|0
1652397900000|2022-05-12 23:25:00|10.73|8.78|10.72|8.77|10.85|8.88|10.67|8.73|0
1652398200000|2022-05-12 23:30:00|10.74|8.79|10.82|8.85|10.89|8.91|10.69|8.75|0
1652398500000|2022-05-12 23:35:00|10.85|8.87|10.96|8.97|10.98|8.98|10.77|8.81|0
1652398800000|2022-05-12 23:40:00|10.97|8.99|11|9|11.09|9.08|10.96|8.98|0
1652399100000|2022-05-12 23:45:00|11.02|9.02|11.2|9.16|11.26|9.22|11.01|9.01|0
1652399400000|2022-05-12 23:50:00|11.21|9.17|11.2|9.17|11.24|9.19|11.15|9.12|0
1652399700000|2022-05-12 23:55:00|11.21|9.16|11.17|9.14|11.23|9.19|11.16|9.13|0
1652400000000|2022-05-13 00:00:00|11.16|9.13|11.24|9.19|11.24|9.19|10.95|8.96|0
1652400300000|2022-05-13 00:05:00|11.22|9.18|11.1|9.08|11.24|9.19|11.09|9.07|0
1652400600000|2022-05-13 00:10:00|11.09|9.07|11.21|9.17|11.26|9.21|10.95|8.96|0
1652400900000|2022-05-13 00:15:00|11.2|9.16|10.93|8.94|11.27|9.22|10.85|8.88|0
1652401200000|2022-05-13 00:20:00|10.89|8.91|10.99|8.99|10.99|8.99|10.87|8.89|0
1652401500000|2022-05-13 00:25:00|11|9|11.12|9.1|11.12|9.1|10.93|8.94|0
1652401800000|2022-05-13 00:30:00|11.14|9.11|11.25|9.21|11.32|9.26|11.12|9.1|0
1652402100000|2022-05-13 00:35:00|11.27|9.22|11.32|9.26|11.32|9.26|11.17|9.14|0
1652402400000|2022-05-13 00:40:00|11.31|9.25|11.28|9.23|11.35|9.28|11.25|9.21|0
1652402700000|2022-05-13 00:45:00|11.27|9.22|11.21|9.17|11.31|9.25|11.21|9.17|0
1652403000000|2022-05-13 00:50:00|11.2|9.16|11.23|9.19|11.25|9.21|11.2|9.16|0
1652403300000|2022-05-13 00:55:00|11.24|9.2|11.26|9.21|11.29|9.24|11.19|9.16|0
1652403600000|2022-05-13 01:00:00|11.25|9.18|11.24|9.2|11.25|9.21|11.15|9.12|0
1652403900000|2022-05-13 01:05:00|11.23|9.19|11.21|9.17|11.27|9.22|11.19|9.15|0
1652404200000|2022-05-13 01:10:00|11.23|9.19|11.28|9.23|11.29|9.24|11.16|9.13|0
1652404500000|2022-05-13 01:15:00|11.29|9.24|11.6|9.49|11.6|9.49|11.26|9.22|0
1652404800000|2022-05-13 01:20:00|11.59|9.48|11.68|9.55|11.7|9.58|11.56|9.46|0
1652405100000|2022-05-13 01:25:00|11.69|9.56|11.64|9.52|11.75|9.62|11.63|9.51|0
1652405400000|2022-05-13 01:30:00|11.66|9.54|11.56|9.46|11.67|9.55|11.5|9.41|0
1652405700000|2022-05-13 01:35:00|11.57|9.45|11.34|9.27|11.57|9.46|11.29|9.24|0
1652406000000|2022-05-13 01:40:00|11.33|9.26|11.33|9.27|11.46|9.38|11.3|9.25|0
1652406300000|2022-05-13 01:45:00|11.36|9.29|11.46|9.38|11.49|9.4|11.32|9.26|0
1652406600000|2022-05-13 01:50:00|11.47|9.36|11.54|9.44|11.58|9.47|11.42|9.35|0
1652406900000|2022-05-13 01:55:00|11.56|9.46|11.5|9.41|11.57|9.47|11.48|9.39|0
1652407200000|2022-05-13 02:00:00|11.52|9.42|11.6|9.49|11.68|9.56|11.5|9.41|0
1652407500000|2022-05-13 02:05:00|11.61|9.5|11.54|9.44|11.66|9.54|11.52|9.43|0
1652407800000|2022-05-13 02:10:00|11.55|9.45|11.47|9.39|11.56|9.45|11.43|9.35|0
1652408100000|2022-05-13 02:15:00|11.46|9.38|11.55|9.45|11.62|9.5|11.43|9.35|0
1652408400000|2022-05-13 02:20:00|11.54|9.44|11.51|9.42|11.6|9.49|11.5|9.41|0
1652408700000|2022-05-13 02:25:00|11.52|9.43|11.47|9.38|11.54|9.44|11.46|9.38|0
1652409000000|2022-05-13 02:30:00|11.48|9.39|11.55|9.45|11.55|9.45|11.46|9.38|0
1652409300000|2022-05-13 02:35:00|11.54|9.44|11.42|9.34|11.59|9.49|11.41|9.34|0
1652409600000|2022-05-13 02:40:00|11.44|9.36|11.5|9.41|11.53|9.43|11.44|9.36|0
1652409900000|2022-05-13 02:45:00|11.49|9.4|11.52|9.43|11.57|9.46|11.48|9.4|0
1652410200000|2022-05-13 02:50:00|11.51|9.42|11.5|9.41|11.54|9.44|11.46|9.38|0
1652410500000|2022-05-13 02:55:00|11.48|9.4|11.52|9.43|11.52|9.43|11.48|9.39|0
1652410800000|2022-05-13 03:00:00|11.5|9.41|11.48|9.39|11.55|9.45|11.47|9.38|0
1652411100000|2022-05-13 03:05:00|11.5|9.41|11.7|9.57|11.74|9.61|11.49|9.4|0
1652411400000|2022-05-13 03:10:00|11.71|9.58|11.73|9.6|11.74|9.61|11.63|9.52|0
1652411700000|2022-05-13 03:15:00|11.74|9.61|12.06|9.87|12.08|9.88|11.74|9.61|0
1652412000000|2022-05-13 03:20:00|12.07|9.86|12.26|10.03|12.27|10.04|12.02|9.83|0
1652412300000|2022-05-13 03:25:00|12.25|10.02|12.26|10.03|12.27|10.04|12.1|9.9|0
1652412600000|2022-05-13 03:30:00|12.27|10.04|12.43|10.17|12.5|10.23|12.26|10.03|0
1652412900000|2022-05-13 03:35:00|12.44|10.18|12.4|10.15|12.49|10.22|12.37|10.12|0
1652413200000|2022-05-13 03:40:00|12.45|10.19|12.49|10.22|12.52|10.24|12.45|10.18|0
1652413500000|2022-05-13 03:45:00|12.5|10.23|12.2|9.98|12.5|10.23|12.18|9.96|0
1652413800000|2022-05-13 03:50:00|12.21|9.99|12.13|9.92|12.28|10.05|12.12|9.91|0
1652414100000|2022-05-13 03:55:00|12.14|9.94|12.16|9.95|12.19|9.98|12.1|9.9|0
1652414400000|2022-05-13 04:00:00|12.14|9.94|11.95|9.77|12.16|9.95|11.95|9.77|0
1652414700000|2022-05-13 04:05:00|11.92|9.76|11.97|9.8|11.99|9.81|11.85|9.69|0
1652415000000|2022-05-13 04:10:00|11.96|9.78|11.87|9.72|11.96|9.78|11.78|9.64|0
1652415300000|2022-05-13 04:15:00|11.86|9.7|11.78|9.64|11.9|9.74|11.78|9.64|0
1652415600000|2022-05-13 04:20:00|11.79|9.65|11.89|9.73|11.9|9.74|11.78|9.64|0
1652415900000|2022-05-13 04:25:00|11.9|9.74|11.89|9.73|11.92|9.75|11.84|9.69|0
1652416200000|2022-05-13 04:30:00|11.88|9.72|11.84|9.69|11.91|9.75|11.83|9.68|0
1652416500000|2022-05-13 04:35:00|11.86|9.7|11.93|9.76|11.94|9.77|11.86|9.7|0
1652416800000|2022-05-13 04:40:00|11.91|9.75|11.94|9.77|11.96|9.78|11.89|9.72|0
1652417100000|2022-05-13 04:45:00|11.92|9.75|12.1|9.9|12.11|9.91|11.91|9.75|0
1652417400000|2022-05-13 04:50:00|12.09|9.89|12.15|9.94|12.22|10|12.07|9.87|0
1652417700000|2022-05-13 04:55:00|12.17|9.95|12.12|9.92|12.19|9.98|12.09|9.9|0
1652418000000|2022-05-13 05:00:00|12.14|9.93|12.02|9.84|12.15|9.94|11.91|9.75|0
1652418300000|2022-05-13 05:05:00|12.03|9.85|12.15|9.94|12.19|9.98|11.97|9.79|0
1652418600000|2022-05-13 05:10:00|12.16|9.95|12.09|9.89|12.25|10.02|12.06|9.87|0
1652418900000|2022-05-13 05:15:00|12.12|9.92|12.21|9.99|12.21|9.99|12.09|9.89|0
1652419200000|2022-05-13 05:20:00|12.25|10.02|12.26|10.03|12.36|10.12|12.19|9.98|0
1652419500000|2022-05-13 05:25:00|12.25|10.02|12.12|9.92|12.25|10.02|12.05|9.86|0
1652419800000|2022-05-13 05:30:00|12.13|9.88|12.24|10.01|12.26|10.03|12.05|9.86|0
1652420100000|2022-05-13 05:35:00|12.23|10.02|12.29|10.06|12.33|10.09|12.22|10|0
1652420400000|2022-05-13 05:40:00|12.28|10.04|12.28|10.04|12.31|10.07|12.22|10|0
1652420700000|2022-05-13 05:45:00|12.29|10.06|12.18|9.97|12.33|10.09|12.15|9.94|0
1652421000000|2022-05-13 05:50:00|12.17|9.96|12.13|9.93|12.17|9.96|12.06|9.87|0
1652421300000|2022-05-13 05:55:00|12.14|9.94|12.1|9.9|12.16|9.95|12.03|9.84|0
1652421600000|2022-05-13 06:00:00|12.12|9.91|11.99|9.81|12.19|9.97|11.98|9.8|0
1652421900000|2022-05-13 06:05:00|11.98|9.8|11.98|9.8|12.19|9.97|11.96|9.79|0
1652422200000|2022-05-13 06:10:00|11.97|9.76|11.67|9.55|11.97|9.79|11.65|9.53|0
1652422500000|2022-05-13 06:15:00|11.68|9.56|11.53|9.44|11.7|9.57|11.44|9.36|0
1652422800000|2022-05-13 06:20:00|11.55|9.45|11.65|9.54|11.71|9.58|11.52|9.43|0
1652423100000|2022-05-13 06:25:00|11.64|9.52|11.59|9.48|11.78|9.64|11.56|9.46|0
1652423400000|2022-05-13 06:30:00|11.56|9.46|11.95|9.78|12.02|9.83|11.13|9.11|0
1652423700000|2022-05-13 06:35:00|11.97|9.79|12.03|9.84|12.11|9.91|11.95|9.77|0
1652424000000|2022-05-13 06:40:00|12.06|9.87|12.14|9.93|12.16|9.95|11.9|9.74|0
1652424300000|2022-05-13 06:45:00|12.13|9.92|12.27|10.04|12.28|10.05|12.06|9.87|0
1652424600000|2022-05-13 06:50:00|12.26|10.03|12.21|9.99|12.3|10.06|12.16|9.95|0
1652424900000|2022-05-13 06:55:00|12.17|9.96|12.13|9.92|12.28|10.05|12.06|9.87|0
1652425200000|2022-05-13 07:00:00|12.06|9.86|11.74|9.6|12.11|9.9|11.63|9.51|0
1652425500000|2022-05-13 07:05:00|11.7|9.57|11.79|9.65|11.85|9.69|11.53|9.43|0
1652425800000|2022-05-13 07:10:00|11.8|9.66|11.96|9.78|12.11|9.91|11.77|9.63|0
1652426100000|2022-05-13 07:15:00|11.98|9.79|11.8|9.66|12.15|9.94|11.64|9.52|0
1652426400000|2022-05-13 07:20:00|11.81|9.62|12.33|10.09|12.42|10.17|11.74|9.61|0
1652426700000|2022-05-13 07:25:00|12.35|10.11|12.38|10.13|12.44|10.18|11.98|9.8|0
1652427000000|2022-05-13 07:30:00|12.41|10.15|13|10.64|13.53|11.07|11.7|9.57|0
1652427300000|2022-05-13 07:35:00|12.96|10.63|13|10.64|13|10.64|12.91|10.57|0
1652427600000|2022-05-13 07:40:00|12.99|10.63|12.82|10.49|12.99|10.63|12.75|10.43|0
1652427900000|2022-05-13 07:45:00|12.84|10.5|12.87|10.53|13|10.64|12.77|10.44|0
1652428200000|2022-05-13 07:50:00|12.88|10.54|12.66|10.36|12.91|10.57|12.66|10.36|0
1652428500000|2022-05-13 07:55:00|12.69|10.38|12.47|10.2|12.71|10.4|12.37|10.12|0
1652428800000|2022-05-13 08:00:00|12.46|10.19|12.74|10.42|12.84|10.5|12.46|10.19|0
1652429100000|2022-05-13 08:05:00|12.73|10.43|12.84|10.51|12.94|10.59|12.73|10.42|0
1652429400000|2022-05-13 08:10:00|12.85|10.5|12.64|10.35|12.85|10.51|12.62|10.32|0
1652429700000|2022-05-13 08:15:00|12.67|10.37|12.82|10.49|12.84|10.51|12.64|10.35|0
1652430000000|2022-05-13 08:20:00|12.8|10.47|12.95|10.6|12.95|10.6|12.75|10.43|0
1652430300000|2022-05-13 08:25:00|12.94|10.59|12.91|10.56|13|10.63|12.86|10.53|0
1652430600000|2022-05-13 08:30:00|12.92|10.57|12.88|10.54|12.97|10.61|12.7|10.39|0
1652430900000|2022-05-13 08:35:00|12.89|10.55|12.73|10.42|12.89|10.55|12.7|10.39|0
1652431200000|2022-05-13 08:40:00|12.72|10.4|12.64|10.34|12.77|10.45|12.55|10.27|0
1652431500000|2022-05-13 08:45:00|12.61|10.32|12.44|10.18|12.63|10.33|12.42|10.16|0
1652431800000|2022-05-13 08:50:00|12.42|10.16|12.61|10.32|12.62|10.32|12.36|10.11|0
1652432100000|2022-05-13 08:55:00|12.63|10.33|12.66|10.36|12.67|10.37|12.54|10.26|0
1652432400000|2022-05-13 09:00:00|12.67|10.37|12.81|10.48|12.85|10.51|12.67|10.37|0
1652432700000|2022-05-13 09:05:00|12.83|10.5|12.99|10.63|12.99|10.63|12.75|10.43|0
1652433000000|2022-05-13 09:10:00|12.98|10.62|12.89|10.55|12.99|10.63|12.89|10.55|0
1652433300000|2022-05-13 09:15:00|12.9|10.56|12.92|10.57|12.93|10.58|12.8|10.47|0
1652433600000|2022-05-13 09:20:00|12.93|10.58|12.89|10.54|12.93|10.58|12.89|10.54|0
1652433900000|2022-05-13 09:25:00|12.87|10.53|12.77|10.45|13.1|10.72|12.71|10.4|0
1652434200000|2022-05-13 09:30:00|12.78|10.46|12.56|10.28|12.81|10.48|12.49|10.22|0
1652434500000|2022-05-13 09:35:00|12.58|10.29|12.53|10.26|12.62|10.33|12.45|10.18|0
1652434800000|2022-05-13 09:40:00|12.56|10.28|12.6|10.31|12.62|10.33|12.48|10.21|0
1652435100000|2022-05-13 09:45:00|12.66|10.36|12.54|10.26|12.75|10.43|12.44|10.18|0
1652435400000|2022-05-13 09:50:00|12.55|10.27|12.26|10.03|12.56|10.28|12.26|10.03|0
1652435700000|2022-05-13 09:55:00|12.25|10.02|12.39|10.14|12.47|10.2|12.25|10.02|0
1652436000000|2022-05-13 10:00:00|12.37|10.12|12.5|10.22|12.5|10.23|12.35|10.11|0
1652436300000|2022-05-13 10:05:00|12.49|10.21|12.24|10.02|12.49|10.21|12.23|10.01|0
1652436600000|2022-05-13 10:10:00|12.26|10.03|12.62|10.32|12.62|10.33|12.21|9.99|0
1652436900000|2022-05-13 10:15:00|12.57|10.29|12.46|10.2|12.65|10.35|12.44|10.18|0
1652437200000|2022-05-13 10:20:00|12.47|10.22|12.57|10.28|12.57|10.29|12.43|10.17|0
1652437500000|2022-05-13 10:25:00|12.54|10.26|12.55|10.27|12.6|10.31|12.51|10.24|0
1652437800000|2022-05-13 10:30:00|12.53|10.25|12.65|10.35|12.69|10.38|12.49|10.22|0
1652438100000|2022-05-13 10:35:00|12.66|10.36|12.84|10.5|12.84|10.5|12.66|10.36|0
1652438400000|2022-05-13 10:40:00|12.83|10.51|12.64|10.35|12.87|10.53|12.64|10.35|0
1652438700000|2022-05-13 10:45:00|12.66|10.36|12.64|10.34|12.72|10.4|12.61|10.32|0
1652439000000|2022-05-13 10:50:00|12.66|10.36|12.7|10.39|12.78|10.45|12.64|10.34|0
1652439300000|2022-05-13 10:55:00|12.73|10.42|12.79|10.46|12.89|10.55|12.7|10.39|0
1652439600000|2022-05-13 11:00:00|12.82|10.49|12.7|10.39|12.91|10.56|12.64|10.34|0
1652439900000|2022-05-13 11:05:00|12.69|10.37|12.69|10.38|12.71|10.4|12.57|10.28|0
1652440200000|2022-05-13 11:10:00|12.67|10.37|12.66|10.35|12.69|10.38|12.6|10.31|0
1652440500000|2022-05-13 11:15:00|12.65|10.34|12.61|10.32|12.68|10.38|12.57|10.28|0
1652440800000|2022-05-13 11:20:00|12.6|10.31|12.61|10.32|12.65|10.35|12.57|10.28|0
1652441100000|2022-05-13 11:25:00|12.63|10.33|12.69|10.38|12.74|10.43|12.6|10.31|0
1652441400000|2022-05-13 11:30:00|12.7|10.39|12.93|10.58|12.93|10.58|12.6|10.31|0
1652441700000|2022-05-13 11:35:00|12.94|10.59|12.92|10.57|12.98|10.62|12.89|10.55|0
1652442000000|2022-05-13 11:40:00|12.93|10.58|12.65|10.35|12.98|10.62|12.58|10.29|0
1652442300000|2022-05-13 11:45:00|12.64|10.34|12.78|10.46|12.78|10.46|12.53|10.26|0
1652442600000|2022-05-13 11:50:00|12.75|10.44|12.8|10.47|12.8|10.47|12.58|10.29|0
1652442900000|2022-05-13 11:55:00|12.81|10.48|13.2|10.8|13.33|10.9|12.81|10.48|0
1652443200000|2022-05-13 12:00:00|13.25|10.84|13.02|10.65|13.36|10.93|13.01|10.64|0
1652443500000|2022-05-13 12:05:00|13.01|10.64|13.02|10.65|13.09|10.71|12.92|10.57|0
1652443800000|2022-05-13 12:10:00|13.04|10.67|13.21|10.81|13.25|10.84|12.22|10|0
1652444100000|2022-05-13 12:15:00|13.22|10.82|13.35|10.92|13.45|11.01|13.16|10.77|0
1652444400000|2022-05-13 12:20:00|13.36|10.93|13.21|10.81|13.44|10.99|13.18|10.78|0
1652444700000|2022-05-13 12:25:00|13.22|10.82|13.21|10.81|13.22|10.82|13.13|10.74|0
1652445000000|2022-05-13 12:30:00|13.2|10.8|13.47|11.02|13.5|11.04|13.19|10.79|0
1652445300000|2022-05-13 12:35:00|13.48|11.03|13.42|10.98|13.5|11.04|13.39|10.95|0
1652445600000|2022-05-13 12:40:00|13.43|10.99|13.35|10.92|13.45|11|13.27|10.86|0
1652445900000|2022-05-13 12:45:00|13.36|10.93|13.5|11.05|13.52|11.06|13.35|10.92|0
1652446200000|2022-05-13 12:50:00|13.49|11.04|13.6|11.12|13.63|11.15|13.44|11|0
1652446500000|2022-05-13 12:55:00|13.61|11.14|13.27|10.86|13.63|11.15|13.27|10.86|0
1652446800000|2022-05-13 13:00:00|13.3|10.88|13.1|10.72|13.33|10.91|13.03|10.66|0
1652447100000|2022-05-13 13:05:00|13.12|10.73|13.07|10.7|13.27|10.86|13.03|10.66|0
1652447400000|2022-05-13 13:10:00|13.06|10.68|12.66|10.36|13.12|10.73|12.63|10.33|0
1652447700000|2022-05-13 13:15:00|12.67|10.37|12.67|10.37|12.85|10.51|12.66|10.36|0
1652448000000|2022-05-13 13:20:00|12.64|10.34|12.53|10.25|12.69|10.38|12.53|10.25|0
1652448300000|2022-05-13 13:25:00|12.55|10.27|12.61|10.32|12.7|10.39|12.48|10.21|0
1652448600000|2022-05-13 13:30:00|12.74|10.43|12.37|10.12|12.95|10.6|12.37|10.12|0
1652448900000|2022-05-13 13:35:00|12.34|10.09|11.5|9.41|13.1|10.72|11.5|9.41|0
1652449200000|2022-05-13 13:40:00|11.91|9.75|12.81|10.48|13.23|10.82|11.81|9.67|0
1652449500000|2022-05-13 13:45:00|12.84|10.5|12.54|10.26|12.97|10.61|12.38|10.13|0
1652449800000|2022-05-13 13:50:00|12.6|10.31|13.66|11.18|13.72|11.23|12.56|10.28|0
1652450100000|2022-05-13 13:55:00|13.69|11.2|13.4|10.96|13.69|11.2|13.25|10.84|0
1652450400000|2022-05-13 14:00:00|13.47|11.02|14.17|11.59|14.32|11.72|13.41|10.97|0
1652450700000|2022-05-13 14:05:00|14.23|11.64|14.2|11.62|14.26|11.67|13.77|11.27|0
1652451000000|2022-05-13 14:10:00|14.22|11.63|14.22|11.63|14.44|11.82|13.94|11.41|0
1652451300000|2022-05-13 14:15:00|14.23|11.64|13.11|10.72|14.26|11.66|12.79|10.46|0
1652451600000|2022-05-13 14:20:00|13.15|10.76|13.97|11.43|14|11.45|13.15|10.76|0
1652451900000|2022-05-13 14:25:00|13.98|11.44|13.9|11.37|14.19|11.61|13.81|11.3|0
1652452200000|2022-05-13 14:30:00|13.89|11.36|13.2|10.8|14.39|11.78|13.05|10.68|0
1652452500000|2022-05-13 14:35:00|13.22|10.82|13.11|10.73|13.33|10.91|12.94|10.59|0
1652452800000|2022-05-13 14:40:00|13.1|10.71|13.77|11.27|13.91|11.38|12.55|10.27|0
1652453100000|2022-05-13 14:45:00|13.75|11.25|13.88|11.36|14.09|11.53|13.39|10.96|0
1652453400000|2022-05-13 14:50:00|13.86|11.34|14.48|11.85|14.51|11.87|13.8|11.29|0
1652453700000|2022-05-13 14:55:00|14.51|11.87|14.38|11.77|14.63|11.97|14.25|11.66|0
1652454000000|2022-05-13 15:00:00|14.31|11.71|14.17|11.59|14.43|11.81|13.96|11.42|0
1652454300000|2022-05-13 15:05:00|14.22|11.63|14.46|11.83|14.52|11.88|14.18|11.6|0
1652454600000|2022-05-13 15:10:00|14.45|11.82|14.43|11.8|14.54|11.9|14.28|11.68|0
1652454900000|2022-05-13 15:15:00|14.36|11.75|14.17|11.59|14.43|11.8|13.99|11.45|0
1652455200000|2022-05-13 15:20:00|14.15|11.58|14.56|11.91|14.72|12.05|14.15|11.58|0
1652455500000|2022-05-13 15:25:00|14.59|11.94|14.79|12.1|14.86|12.16|14.46|11.83|0
1652455800000|2022-05-13 15:30:00|14.82|12.13|14.69|12.02|14.93|12.21|14.51|11.87|0
1652456100000|2022-05-13 15:35:00|14.71|12.03|14.86|12.16|14.94|12.22|14.61|11.95|0
1652456400000|2022-05-13 15:40:00|14.84|12.14|14.59|11.94|14.84|12.14|14.29|11.69|0
1652456700000|2022-05-13 15:45:00|14.57|11.92|14.44|11.81|14.57|11.92|14.33|11.72|0
1652457000000|2022-05-13 15:50:00|14.42|11.8|14.85|12.15|14.87|12.17|14.39|11.77|0
1652457300000|2022-05-13 15:55:00|14.84|12.14|14.72|12.04|14.89|12.18|14.67|12|0
1652457600000|2022-05-13 16:00:00|14.8|12.11|15.11|12.36|15.12|12.37|14.75|12.07|0
1652457900000|2022-05-13 16:05:00|15.12|12.37|15.59|12.76|15.59|12.76|15.11|12.36|0
1652458200000|2022-05-13 16:10:00|15.61|12.77|15.73|12.87|15.92|13.04|15.45|12.64|0
1652458500000|2022-05-13 16:15:00|15.71|12.86|15.47|12.66|15.8|12.93|15.47|12.66|0
1652458800000|2022-05-13 16:20:00|15.45|12.64|15.29|12.51|15.57|12.74|15.17|12.41|0
1652459100000|2022-05-13 16:25:00|15.21|12.44|15.28|12.5|15.28|12.5|14.94|12.22|0
1652459400000|2022-05-13 16:30:00|15.29|12.51|14.72|12.04|15.72|12.86|14.49|11.85|0
1652459700000|2022-05-13 16:35:00|14.7|12.03|14.77|12.08|14.82|12.12|14.68|12.01|0
1652460000000|2022-05-13 16:40:00|14.75|12.07|14.63|11.97|14.92|12.21|14.63|11.97|0
1652460300000|2022-05-13 16:45:00|14.67|12|14.29|11.69|14.7|12.03|14.27|11.67|0
1652460600000|2022-05-13 16:50:00|14.27|11.67|13.88|11.36|14.27|11.67|13.56|11.1|0
1652460900000|2022-05-13 16:55:00|13.86|11.34|14.24|11.65|14.25|11.66|13.86|11.34|0
1652461200000|2022-05-13 17:00:00|14.25|11.66|14.33|11.73|14.51|11.88|14.14|11.57|0
1652461500000|2022-05-13 17:05:00|14.28|11.69|14.02|11.47|14.3|11.7|13.91|11.38|0
1652461800000|2022-05-13 17:10:00|14.01|11.46|14.48|11.84|14.48|11.84|13.85|11.33|0
1652462100000|2022-05-13 17:15:00|14.41|11.79|14.07|11.51|14.41|11.79|14|11.46|0
1652462400000|2022-05-13 17:20:00|14.05|11.5|14.23|11.64|14.23|11.64|13.81|11.3|0
1652462700000|2022-05-13 17:25:00|14.25|11.66|13.97|11.43|14.41|11.79|13.97|11.43|0
1652463000000|2022-05-13 17:30:00|14.05|11.5|14.21|11.63|14.26|11.67|13.94|11.4|0
1652463300000|2022-05-13 17:35:00|14.23|11.64|13.81|11.3|14.23|11.64|13.79|11.29|0
1652463600000|2022-05-13 17:40:00|13.82|11.31|13.46|11.01|13.82|11.31|13.37|10.94|0
1652463900000|2022-05-13 17:45:00|13.45|11|13.6|11.13|13.63|11.15|13.21|10.81|0
1652464200000|2022-05-13 17:50:00|13.57|11.1|13.45|11|13.67|11.18|13.28|10.86|0
1652464500000|2022-05-13 17:55:00|13.38|10.95|13.05|10.67|13.43|10.99|12.88|10.54|0
1652464800000|2022-05-13 18:00:00|13|10.64|12.4|10.15|13|10.64|11.92|9.75|0
1652465100000|2022-05-13 18:05:00|12.33|10.09|12.77|10.45|12.83|10.5|12.11|9.9|0
1652465400000|2022-05-13 18:10:00|12.76|10.44|12.57|10.28|13.01|10.65|12.51|10.23|0
1652465700000|2022-05-13 18:15:00|12.55|10.27|12.96|10.6|12.97|10.61|12.42|10.16|0
1652466000000|2022-05-13 18:20:00|12.98|10.62|12.54|10.26|12.98|10.62|12.38|10.13|0
1652466300000|2022-05-13 18:25:00|12.58|10.29|12.62|10.33|12.7|10.39|12.3|10.07|0
1652466600000|2022-05-13 18:30:00|12.67|10.36|13.1|10.72|13.6|11.12|12.67|10.36|0
1652466900000|2022-05-13 18:35:00|13.09|10.71|12.92|10.57|13.19|10.79|12.73|10.42|0
1652467200000|2022-05-13 18:40:00|12.94|10.58|13.24|10.83|13.32|10.89|12.8|10.47|0
1652467500000|2022-05-13 18:45:00|13.25|10.84|12.99|10.63|13.27|10.86|12.8|10.47|0
1652467800000|2022-05-13 18:50:00|12.96|10.61|14.09|11.52|14.11|11.54|12.95|10.59|0
1652468100000|2022-05-13 18:55:00|14.12|11.55|14.12|11.55|14.13|11.56|13.92|11.39|0
1652468400000|2022-05-13 19:00:00|14.15|11.58|13.56|11.1|14.18|11.6|13.55|11.08|0
1652468700000|2022-05-13 19:05:00|13.58|11.11|13.71|11.91|14.07|11.92|13.55|11.11|0
1652469000000|2022-05-13 19:10:00|13.72|11.92|13.67|11.87|13.78|11.98|13.32|11.52|0
1652469300000|2022-05-13 19:15:00|13.7|11.9|13.78|11.98|13.94|12.14|13.53|11.73|0
1652469600000|2022-05-13 19:20:00|13.75|11.95|13.83|12.03|13.94|12.14|13.53|11.73|0
1652469900000|2022-05-13 19:25:00|13.81|12.01|14.07|12.27|14.1|12.3|13.67|11.87|0
1652470200000|2022-05-13 19:30:00|14.06|12.26|13.12|11.32|14.18|12.38|13.08|11.28|0
1652470500000|2022-05-13 19:35:00|13.13|11.33|13.55|11.08|13.88|11.61|12.88|10.91|0
1652470800000|2022-05-13 19:40:00|13.58|11.11|13.89|11.37|14.06|11.5|13.51|11.06|0
1652471100000|2022-05-13 19:45:00|13.9|11.26|13.35|10.92|14.08|11.52|12.96|10.61|0
1652471400000|2022-05-13 19:50:00|13.33|10.91|13.93|11.4|13.99|11.45|12.54|10.26|0
1652471700000|2022-05-13 19:55:00|13.88|11.36|14.29|11.69|14.38|11.77|13.66|11.18|0
1652472000000|2022-05-13 20:00:00|14.35|11.74|12.94|11.14|14.35|12.06|12.92|11.12|0
1652472300000|2022-05-13 20:05:00|12.95|11.15|12.75|10.95|12.96|11.16|12.73|10.93|0
1652472600000|2022-05-13 20:10:00|12.77|10.97|12.75|10.95|12.88|11.08|12.74|10.94|0
1652684700000|2022-05-16 07:05:00|12.59|10.79|12.31|10.51|12.6|10.8|12.22|10.42|0
1652685000000|2022-05-16 07:10:00|12.34|10.54|12.28|10.48|12.35|10.55|12.01|10.21|0
1652685300000|2022-05-16 07:15:00|12.25|10.45|11.94|10.14|12.27|10.47|11.91|10.11|0
1652685600000|2022-05-16 07:20:00|11.91|10.11|11.99|10.19|12.03|10.23|11.78|9.98|0
1652685900000|2022-05-16 07:25:00|12.01|10.21|12.44|10.64|12.55|10.75|12.01|10.21|0
1652686200000|2022-05-16 07:30:00|12.51|10.71|12.61|10.81|12.69|10.89|12.42|10.62|0
1652686500000|2022-05-16 07:35:00|12.62|10.82|12.58|10.78|12.68|10.88|12.42|10.62|0
1652686800000|2022-05-16 07:40:00|12.57|10.77|12.63|10.83|12.74|10.94|12.54|10.74|0
1652687100000|2022-05-16 07:45:00|12.58|10.78|12.76|10.96|12.97|11.17|12.58|10.78|0
1652687400000|2022-05-16 07:50:00|12.74|10.94|12.56|10.76|12.87|11.07|12.53|10.73|0
1652687700000|2022-05-16 07:55:00|12.54|10.74|12.58|10.78|12.71|10.91|12.46|10.66|0
1652688000000|2022-05-16 08:00:00|12.6|10.8|12.76|10.96|12.85|11.05|12.57|10.77|0
1652688300000|2022-05-16 08:05:00|12.75|10.95|12.78|10.98|12.81|11.01|12.62|10.82|0
1652688600000|2022-05-16 08:10:00|12.8|11|12.98|11.18|12.98|11.18|12.78|10.98|0
1652688900000|2022-05-16 08:15:00|12.97|11.17|13.22|11.42|13.26|11.46|12.94|11.14|0
1652689200000|2022-05-16 08:20:00|13.25|11.45|13.32|11.52|13.34|11.54|13.18|11.38|0
1652689500000|2022-05-16 08:25:00|13.34|11.54|13.08|11.28|13.35|11.55|13.05|11.25|0
1652689800000|2022-05-16 08:30:00|13.09|11.29|13.19|11.39|13.29|11.49|13|11.2|0
1652690100000|2022-05-16 08:35:00|13.18|11.38|13.03|11.23|13.24|11.44|13|11.2|0
1652690400000|2022-05-16 08:40:00|13.05|11.25|13.09|11.29|13.14|11.34|12.91|11.11|0
1652690700000|2022-05-16 08:45:00|13.1|11.3|13.17|11.37|13.2|11.4|13.07|11.27|0
1652691000000|2022-05-16 08:50:00|13.18|11.38|13.39|11.59|13.4|11.6|13.14|11.34|0
1652691300000|2022-05-16 08:55:00|13.37|11.57|13.59|11.79|13.59|11.79|13.36|11.56|0
1652691600000|2022-05-16 09:00:00|13.56|11.76|13.61|11.81|13.65|11.85|13.52|11.72|0
1652691900000|2022-05-16 09:05:00|13.62|11.82|13.46|11.66|13.62|11.82|13.41|11.61|0
1652692200000|2022-05-16 09:10:00|13.45|11.65|13.46|11.66|13.54|11.74|13.41|11.61|0
1652692500000|2022-05-16 09:15:00|13.47|11.67|13.4|11.6|13.51|11.71|13.36|11.56|0
1652692800000|2022-05-16 09:20:00|13.43|11.63|13.23|11.43|13.44|11.64|13.2|11.4|0
1652693100000|2022-05-16 09:25:00|13.24|11.44|13.04|11.24|13.25|11.45|13.03|11.23|0
1652693400000|2022-05-16 09:30:00|13.03|11.23|13.17|11.37|13.2|11.4|13.03|11.23|0
1652693700000|2022-05-16 09:35:00|13.13|11.33|12.99|11.19|13.16|11.36|12.98|11.18|0
1652694000000|2022-05-16 09:40:00|12.98|11.18|13|11.2|13.09|11.29|12.94|11.14|0
1652694300000|2022-05-16 09:45:00|12.99|11.19|13.09|11.29|13.09|11.29|12.98|11.18|0
1652694600000|2022-05-16 09:50:00|13.08|11.28|12.96|11.16|13.11|11.31|12.95|11.15|0
1652694900000|2022-05-16 09:55:00|12.97|11.17|12.81|11.01|12.98|11.18|12.73|10.93|0
1652695200000|2022-05-16 10:00:00|12.86|11.06|13.02|11.22|13.02|11.22|12.84|11.04|0
1652695500000|2022-05-16 10:05:00|13.05|11.25|12.94|11.14|13.05|11.25|12.88|11.08|0
1652695800000|2022-05-16 10:10:00|12.92|11.12|13.06|11.26|13.06|11.26|12.89|11.09|0
1652696100000|2022-05-16 10:15:00|13.07|11.27|13.04|11.24|13.11|11.31|13.01|11.21|0
1652696400000|2022-05-16 10:20:00|13.05|11.25|12.92|11.12|13.05|11.25|12.89|11.09|0
1652696700000|2022-05-16 10:25:00|12.96|11.16|13.15|11.35|13.22|11.42|12.95|11.15|0
1652697000000|2022-05-16 10:30:00|13.13|11.33|12.99|11.19|13.13|11.33|12.91|11.11|0
1652697300000|2022-05-16 10:35:00|13.03|11.23|12.77|10.97|13.16|11.36|12.73|10.93|0
1652697600000|2022-05-16 10:40:00|12.74|10.94|12.69|10.89|12.8|11|12.65|10.85|0
1652697900000|2022-05-16 10:45:00|12.7|10.9|12.7|10.9|12.8|11|12.66|10.86|0
1652698200000|2022-05-16 10:50:00|12.69|10.89|12.53|10.73|12.71|10.91|12.52|10.72|0
1652698500000|2022-05-16 10:55:00|12.52|10.72|12.59|10.79|12.73|10.93|12.52|10.72|0
1652698800000|2022-05-16 11:00:00|12.63|10.83|12.62|10.82|12.7|10.9|12.57|10.77|0
1652699100000|2022-05-16 11:05:00|12.59|10.79|12.84|11.04|12.89|11.09|12.59|10.79|0
1652699400000|2022-05-16 11:10:00|12.82|11.02|12.78|10.98|12.88|11.08|12.75|10.95|0
1652699700000|2022-05-16 11:15:00|12.8|11|12.82|11.02|12.84|11.04|12.71|10.91|0
1652700000000|2022-05-16 11:20:00|12.83|11.03|12.86|11.06|12.92|11.12|12.67|10.87|0
1652700300000|2022-05-16 11:25:00|12.85|11.05|12.63|10.83|12.86|11.06|12.59|10.79|0
1652700600000|2022-05-16 11:30:00|12.64|10.84|12.5|10.7|12.67|10.87|12.49|10.69|0
1652700900000|2022-05-16 11:35:00|12.52|10.72|12.56|10.76|12.6|10.8|12.49|10.69|0
1652701200000|2022-05-16 11:40:00|12.55|10.75|12.67|10.87|12.68|10.88|12.54|10.74|0
1652701500000|2022-05-16 11:45:00|12.68|10.88|12.71|10.91|12.79|10.99|12.64|10.84|0
1652701800000|2022-05-16 11:50:00|12.69|10.89|12.81|11.01|12.89|11.09|12.64|10.84|0
1652702100000|2022-05-16 11:55:00|12.83|11.03|12.79|10.99|12.83|11.03|12.67|10.87|0
1652702400000|2022-05-16 12:00:00|12.82|11.02|12.76|10.96|12.97|11.17|12.65|10.85|0
1652702700000|2022-05-16 12:05:00|12.78|10.98|12.71|10.91|12.78|10.98|12.6|10.8|0
1652703000000|2022-05-16 12:10:00|12.69|10.89|12.94|11.14|12.97|11.17|12.66|10.86|0
1652703300000|2022-05-16 12:15:00|12.95|11.15|13.03|11.23|13.08|11.28|12.9|11.1|0
1652703600000|2022-05-16 12:20:00|13.06|11.26|13.28|11.48|13.28|11.48|13.04|11.24|0
1652703900000|2022-05-16 12:25:00|13.26|11.46|12.4|10.6|13.27|11.47|12.39|10.59|0
1652704200000|2022-05-16 12:30:00|12.42|10.62|13.12|11.32|13.41|11.61|12.27|10.47|0
1652704500000|2022-05-16 12:35:00|13.13|11.33|13.02|11.22|13.19|11.39|12.93|11.13|0
1652704800000|2022-05-16 12:40:00|13|11.2|12.79|10.99|13|11.2|12.76|10.96|0
1652705100000|2022-05-16 12:45:00|12.8|11|12.57|10.77|12.8|11|12.54|10.74|0
1652705400000|2022-05-16 12:50:00|12.56|10.76|12.62|10.82|12.66|10.86|12.55|10.75|0
1652705700000|2022-05-16 12:55:00|12.63|10.83|12.54|10.74|12.65|10.85|12.26|10.46|0
1652706000000|2022-05-16 13:00:00|12.55|10.75|12.65|10.85|12.65|10.85|12.48|10.68|0
1652706300000|2022-05-16 13:05:00|12.66|10.86|12.51|10.71|12.66|10.86|12.37|10.57|0
1652706600000|2022-05-16 13:10:00|12.5|10.7|12.39|10.59|12.52|10.72|12.28|10.48|0
1652706900000|2022-05-16 13:15:00|12.4|10.6|12.2|10.4|12.4|10.6|12.2|10.4|0
1652707200000|2022-05-16 13:20:00|12.17|10.37|12.1|10.3|12.17|10.37|11.87|10.07|0
1652707500000|2022-05-16 13:25:00|12.13|10.33|12.08|10.28|12.25|10.45|11.98|10.18|0
1652707800000|2022-05-16 13:30:00|12.14|10.34|12|10.2|12.56|10.76|11.8|10|0
1652708100000|2022-05-16 13:35:00|12.1|10.3|13.44|11.64|13.84|12.04|11.68|9.88|0
1652708400000|2022-05-16 13:40:00|13.48|11.68|12.49|10.69|13.48|11.68|12.37|10.57|0
1652708700000|2022-05-16 13:45:00|12.42|10.62|11.87|10.07|12.5|10.7|11.56|9.76|0
1652709000000|2022-05-16 13:50:00|11.9|10.1|12.39|10.59|12.52|10.72|11.68|9.88|0
1652709300000|2022-05-16 13:55:00|12.43|10.63|12.21|10.41|12.69|10.89|12.11|10.31|0
1652709600000|2022-05-16 14:00:00|12.25|10.45|12.11|10.31|12.36|10.56|11.7|9.9|0
1652709900000|2022-05-16 14:05:00|12.21|10.41|12.97|11.17|13.01|11.21|12.11|10.31|0
1652710200000|2022-05-16 14:10:00|12.99|11.19|12.73|10.93|13.24|11.44|12.64|10.84|0
1652710500000|2022-05-16 14:15:00|12.78|10.98|12.28|10.48|13.17|11.37|12.14|10.34|0
1652710800000|2022-05-16 14:20:00|12.31|10.51|11.45|9.65|12.64|10.84|11.32|9.52|0
1652711100000|2022-05-16 14:25:00|11.44|9.64|11.85|10.05|11.91|10.11|11.17|9.37|0
1652711400000|2022-05-16 14:30:00|11.87|10.07|11.06|9.26|11.89|10.09|10.95|9.15|0
1652711700000|2022-05-16 14:35:00|11.01|9.21|11.83|10.03|11.86|10.06|10.97|9.17|0
1652712000000|2022-05-16 14:40:00|11.8|10|11.71|9.91|11.82|10.02|11.36|9.56|0
1652712300000|2022-05-16 14:45:00|11.7|9.9|11.03|9.23|11.7|9.9|11.01|9.21|0
1652712600000|2022-05-16 14:50:00|11.05|9.25|10.98|9.18|11.18|9.38|10.87|9.07|0
1652712900000|2022-05-16 14:55:00|10.97|9.17|10.54|8.74|11.03|9.23|10.46|8.66|0
1652713200000|2022-05-16 15:00:00|10.44|8.64|10.57|8.77|10.64|8.84|10.31|8.51|0
1652713500000|2022-05-16 15:05:00|10.52|8.72|10.79|8.99|10.79|8.99|10.26|8.46|0
1652713800000|2022-05-16 15:10:00|10.71|8.91|10.7|8.9|10.89|9.09|10.6|8.8|0
1652714100000|2022-05-16 15:15:00|10.67|8.87|11.25|9.45|11.29|9.49|10.65|8.85|0
1652714400000|2022-05-16 15:20:00|11.22|9.42|11.14|9.34|11.25|9.45|10.96|9.16|0
1652714700000|2022-05-16 15:25:00|11.13|9.33|11.13|9.33|11.18|9.38|10.94|9.14|0
1652715000000|2022-05-16 15:30:00|11.09|9.29|11.29|9.49|11.29|9.49|10.82|9.02|0
1652715300000|2022-05-16 15:35:00|11.38|9.58|11.44|9.64|11.52|9.72|10.7|8.9|0
1652715600000|2022-05-16 15:40:00|11.45|9.65|11.82|10.02|11.82|10.02|11.09|9.29|0
1652715900000|2022-05-16 15:45:00|11.8|10|11.97|10.17|11.97|10.17|11.67|9.87|0
1652716200000|2022-05-16 15:50:00|11.96|10.16|12.01|10.21|12.04|10.24|11.48|9.68|0
1652716500000|2022-05-16 15:55:00|12.04|10.24|12.03|10.23|12.16|10.36|11.92|10.12|0
1652716800000|2022-05-16 16:00:00|12.07|10.27|12.13|10.33|12.35|10.55|11.94|10.14|0
1652717100000|2022-05-16 16:05:00|12.08|10.28|11.79|9.99|12.08|10.28|11.6|9.8|0
1652717400000|2022-05-16 16:10:00|11.77|9.97|11.56|9.76|11.81|10.01|11.54|9.74|0
1652717700000|2022-05-16 16:15:00|11.63|9.83|12.15|10.35|12.15|10.35|11.31|9.51|0
1652718000000|2022-05-16 16:20:00|11.95|10.15|11.81|10.01|12.01|10.21|11.72|9.92|0
1652718300000|2022-05-16 16:25:00|11.83|10.03|11.93|10.13|12.02|10.22|11.68|9.88|0
1652718600000|2022-05-16 16:30:00|11.87|10.07|12|10.2|12.13|10.33|11.77|9.97|0
1652718900000|2022-05-16 16:35:00|12.06|10.26|11.66|9.86|12.29|10.49|11.63|9.83|0
1652719200000|2022-05-16 16:40:00|11.64|9.84|11.85|10.05|12.06|10.26|11.53|9.73|0
1652719500000|2022-05-16 16:45:00|11.83|10.03|12.27|10.47|12.27|10.47|11.76|9.96|0
1652719800000|2022-05-16 16:50:00|12.3|10.5|11.86|10.06|12.33|10.53|11.81|10.01|0
1652720100000|2022-05-16 16:55:00|11.82|10.02|11.95|10.15|12.02|10.22|11.74|9.94|0
1652720400000|2022-05-16 17:00:00|11.87|10.07|12.1|10.3|12.1|10.3|11.7|9.9|0
1652720700000|2022-05-16 17:05:00|12.06|10.26|12.42|10.62|12.43|10.63|11.96|10.16|0
1652721000000|2022-05-16 17:10:00|12.39|10.59|12.3|10.5|12.83|11.03|12.25|10.45|0
1652721300000|2022-05-16 17:15:00|12.32|10.52|11.87|10.07|12.36|10.56|11.84|10.04|0
1652721600000|2022-05-16 17:20:00|11.89|10.09|12.44|10.64|12.65|10.85|11.84|10.04|0
1652721900000|2022-05-16 17:25:00|12.47|10.67|12.83|11.03|12.88|11.08|12.38|10.58|0
1652722200000|2022-05-16 17:30:00|12.81|11.01|12.95|11.15|13.03|11.23|12.81|11.01|0
1652722500000|2022-05-16 17:35:00|12.92|11.12|12.21|10.41|13.02|11.22|12.21|10.41|0
1652722800000|2022-05-16 17:40:00|12.58|10.78|12.66|10.86|12.86|11.06|12.24|10.44|0
1652723100000|2022-05-16 17:45:00|12.69|10.89|12.37|10.57|12.69|10.89|12.33|10.53|0
1652723400000|2022-05-16 17:50:00|12.4|10.6|12.39|10.59|12.58|10.78|12.33|10.53|0
1652723700000|2022-05-16 17:55:00|12.41|10.61|12.46|10.66|12.58|10.78|12.31|10.51|0
1652724000000|2022-05-16 18:00:00|12.48|10.68|12.61|10.81|12.63|10.83|12.18|10.38|0
1652724300000|2022-05-16 18:05:00|12.62|10.82|12.9|11.1|13|11.2|12.62|10.82|0
1652724600000|2022-05-16 18:10:00|12.92|11.12|12.68|10.88|12.92|11.12|12.56|10.76|0
1652724900000|2022-05-16 18:15:00|12.7|10.9|12.69|10.89|12.89|11.09|12.54|10.74|0
1652725200000|2022-05-16 18:20:00|12.7|10.9|12.95|11.15|12.99|11.19|12.63|10.83|0
1652725500000|2022-05-16 18:25:00|12.98|11.18|13.72|11.92|13.72|11.92|12.88|11.08|0
1652725800000|2022-05-16 18:30:00|13.73|11.93|13.78|11.98|13.94|12.14|13.69|11.89|0
1652726100000|2022-05-16 18:35:00|13.76|11.96|13.4|11.6|13.87|12.07|13.21|11.41|0
1652726400000|2022-05-16 18:40:00|13.45|11.65|13.23|11.43|13.6|11.8|13.19|11.39|0
1652726700000|2022-05-16 18:45:00|13.25|11.45|12.93|11.13|13.35|11.55|12.9|11.1|0
1652727000000|2022-05-16 18:50:00|12.92|11.12|12.96|11.16|13.18|11.38|12.73|10.93|0
1652727300000|2022-05-16 18:55:00|12.93|11.13|13.12|11.32|13.22|11.42|12.9|11.1|0
1652727600000|2022-05-16 19:00:00|13.13|11.33|13.16|11.36|13.2|11.4|12.92|11.12|0
1652727900000|2022-05-16 19:05:00|13.15|11.35|12.89|11.09|13.32|11.52|12.87|11.07|0
1652728200000|2022-05-16 19:10:00|12.82|11.02|12.52|10.24|12.96|11.03|12.43|10.17|0
1652728500000|2022-05-16 19:15:00|12.47|10.2|12.45|10.19|12.71|10.4|12.22|10|0
1652728800000|2022-05-16 19:20:00|12.4|10.14|13.16|10.76|13.28|10.87|12.14|9.94|0
1652729100000|2022-05-16 19:25:00|13.14|10.75|13.16|10.76|13.3|10.88|13.03|10.66|0
1652729400000|2022-05-16 19:30:00|13.1|10.72|12.79|10.46|13.31|10.89|12.76|10.44|0
1652729700000|2022-05-16 19:35:00|12.74|10.43|12.83|10.5|12.96|10.6|12.55|10.27|0
1652730000000|2022-05-16 19:40:00|12.86|10.52|12.53|10.26|12.99|10.63|12.49|10.22|0
1652730300000|2022-05-16 19:45:00|12.51|10.23|12.34|10.09|12.59|10.3|12.18|9.96|0
1652730600000|2022-05-16 19:50:00|12.54|10.26|12.57|10.29|12.98|10.62|12.48|10.21|0
1652730900000|2022-05-16 19:55:00|12.63|10.33|12.62|10.32|12.68|10.37|12.04|9.85|0
1652731200000|2022-05-16 20:00:00|12.59|10.3|12.45|10.19|12.62|10.32|12.3|10.07|0
1652731500000|2022-05-16 20:05:00|12.42|10.16|12.08|10.28|12.47|10.42|12.03|10.14|0
1652731800000|2022-05-16 20:10:00|12.1|10.3|12.18|10.38|12.26|10.46|12.1|10.3|0
1652732100000|2022-05-16 20:15:00|12.17|10.37|12.11|10.31|12.19|10.39|12.1|10.3|0
1652732400000|2022-05-16 20:20:00|12.1|10.3|12|10.2|12.11|10.31|12|10.2|0
1652732700000|2022-05-16 20:25:00|12.03|10.23|12.04|10.24|12.08|10.28|12|10.2|0
1652733000000|2022-05-16 20:30:00|12.06|10.26|12.03|10.23|12.09|10.29|12.02|10.22|0
1652733300000|2022-05-16 20:35:00|12.04|10.24|11.37|9.57|12.07|10.27|11.35|9.55|0
1652733600000|2022-05-16 20:40:00|11.35|9.55|11.35|9.55|11.39|9.59|11.33|9.53|0
1652733900000|2022-05-16 20:45:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1652734200000|2022-05-16 20:50:00|11.36|9.56|11.35|9.55|11.36|9.56|11.35|9.55|0
1652734500000|2022-05-16 20:55:00|11.36|9.56|11.34|9.54|11.38|9.58|11.34|9.54|0
1652734800000|2022-05-16 21:00:00|11.35|9.55|11.33|9.53|11.35|9.55|11.32|9.52|0
1652735400000|2022-05-16 21:10:00|11.35|9.55|11.37|9.57|11.37|9.57|11.35|9.55|0
1652735700000|2022-05-16 21:15:00|11.36|9.56|11.34|9.54|11.37|9.57|11.34|9.54|0
1652736000000|2022-05-16 21:20:00|11.35|9.55|11.36|9.56|11.36|9.56|11.35|9.55|0
1652736300000|2022-05-16 21:25:00|11.34|9.54|11.34|9.54|11.35|9.55|11.34|9.54|0
1652736600000|2022-05-16 21:30:00|11.33|9.53|11.27|9.47|11.33|9.53|11.26|9.46|0
1652736900000|2022-05-16 21:35:00|11.29|9.49|11.29|9.49|11.31|9.51|11.29|9.49|0
1652737500000|2022-05-16 21:45:00|11.3|9.5|11.32|9.52|11.33|9.53|11.3|9.5|0
1652737800000|2022-05-16 21:50:00|11.31|9.51|11.3|9.5|11.33|9.53|11.3|9.5|0
1652738100000|2022-05-16 21:55:00|11.31|9.51|11.31|9.51|11.33|9.53|11.31|9.51|0
1652738400000|2022-05-16 22:00:00|11.38|9.58|11.54|9.74|11.55|9.75|11.37|9.57|0
1652738700000|2022-05-16 22:05:00|11.53|9.73|11.48|9.68|11.55|9.75|11.42|9.62|0
1652739000000|2022-05-16 22:10:00|11.52|9.72|11.52|9.72|11.55|9.75|11.52|9.72|0
1652739300000|2022-05-16 22:15:00|11.54|9.74|11.59|9.79|11.63|9.83|11.53|9.73|0
1652739600000|2022-05-16 22:20:00|11.6|9.8|11.54|9.74|11.61|9.81|11.52|9.72|0
1652739900000|2022-05-16 22:25:00|11.55|9.75|11.59|9.79|11.62|9.82|11.55|9.75|0
1652740200000|2022-05-16 22:30:00|11.6|9.8|11.65|9.85|11.65|9.85|11.58|9.78|0
1652740500000|2022-05-16 22:35:00|11.64|9.84|11.69|9.89|11.69|9.89|11.64|9.84|0
1652740800000|2022-05-16 22:40:00|11.7|9.9|11.66|9.86|11.7|9.9|11.65|9.85|0
1652741100000|2022-05-16 22:45:00|11.65|9.85|11.61|9.81|11.65|9.85|11.58|9.78|0
1652741400000|2022-05-16 22:50:00|11.62|9.82|11.63|9.83|11.63|9.83|11.58|9.78|0
1652741700000|2022-05-16 22:55:00|11.65|9.85|11.62|9.82|11.66|9.86|11.6|9.8|0
1652742000000|2022-05-16 23:00:00|11.65|9.85|11.65|9.85|11.67|9.87|11.63|9.83|0
1652742300000|2022-05-16 23:05:00|11.66|9.86|11.66|9.86|11.69|9.89|11.63|9.83|0
1652742600000|2022-05-16 23:10:00|11.67|9.87|11.68|9.88|11.69|9.89|11.66|9.86|0
1652742900000|2022-05-16 23:15:00|11.69|9.89|11.67|9.87|11.71|9.91|11.67|9.87|0
1652743200000|2022-05-16 23:20:00|11.68|9.88|11.67|9.87|11.7|9.9|11.67|9.87|0
1652743500000|2022-05-16 23:25:00|11.68|9.88|11.58|9.78|11.68|9.88|11.58|9.78|0
1652743800000|2022-05-16 23:30:00|11.57|9.77|11.54|9.74|11.57|9.77|11.46|9.66|0
1652744100000|2022-05-16 23:35:00|11.53|9.73|11.5|9.7|11.57|9.77|11.49|9.69|0
1652744400000|2022-05-16 23:40:00|11.49|9.69|11.51|9.71|11.54|9.74|11.48|9.68|0
1652744700000|2022-05-16 23:45:00|11.53|9.73|11.73|9.93|11.73|9.93|11.53|9.73|0
1652745000000|2022-05-16 23:50:00|11.75|9.95|11.68|9.88|11.77|9.97|11.68|9.88|0
1652745300000|2022-05-16 23:55:00|11.69|9.89|11.76|9.96|11.78|9.98|11.68|9.88|0
1652745600000|2022-05-17 00:00:00|11.77|9.97|11.59|9.79|11.77|9.97|11.52|9.72|0
1652745900000|2022-05-17 00:05:00|11.58|9.78|11.59|9.79|11.62|9.82|11.54|9.74|0
1652746200000|2022-05-17 00:10:00|11.58|9.78|11.54|9.74|11.62|9.82|11.51|9.71|0
1652746500000|2022-05-17 00:15:00|11.52|9.72|11.85|10.05|11.85|10.05|11.51|9.71|0
1652746800000|2022-05-17 00:20:00|11.86|10.06|12.21|10.41|12.29|10.49|11.86|10.06|0
1652747100000|2022-05-17 00:25:00|12.19|10.39|12.26|10.46|12.29|10.49|12.17|10.37|0
1652747400000|2022-05-17 00:30:00|12.28|10.48|12.01|10.21|12.28|10.48|12.01|10.21|0
1652747700000|2022-05-17 00:35:00|11.99|10.19|12.02|10.22|12.06|10.26|11.95|10.15|0
1652748000000|2022-05-17 00:40:00|12.01|10.21|12.05|10.25|12.06|10.26|11.97|10.17|0
1652748300000|2022-05-17 00:45:00|12.03|10.23|12|10.2|12.1|10.3|12|10.2|0
1652748600000|2022-05-17 00:50:00|12.03|10.23|12.07|10.27|12.1|10.3|12|10.2|0
1652748900000|2022-05-17 00:55:00|12.06|10.26|11.98|10.18|12.08|10.28|11.94|10.14|0
1652749200000|2022-05-17 01:00:00|11.99|10.19|11.86|10.06|12.02|10.22|11.86|10.06|0
1652749500000|2022-05-17 01:05:00|11.87|10.07|11.94|10.14|11.94|10.14|11.87|10.07|0
1652749800000|2022-05-17 01:10:00|11.92|10.12|11.98|10.18|12.02|10.22|11.91|10.11|0
1652750100000|2022-05-17 01:15:00|11.96|10.16|11.94|10.14|11.99|10.19|11.88|10.08|0
1652750400000|2022-05-17 01:20:00|11.93|10.13|12.03|10.23|12.18|10.38|11.92|10.12|0
1652750700000|2022-05-17 01:25:00|12.04|10.24|12.08|10.28|12.15|10.35|12.03|10.23|0
1652751000000|2022-05-17 01:30:00|12.09|10.29|12.08|10.28|12.17|10.37|11.95|10.15|0
1652751300000|2022-05-17 01:35:00|12.09|10.29|12.49|10.69|12.5|10.7|12.09|10.29|0
1652751600000|2022-05-17 01:40:00|12.47|10.67|12.33|10.53|12.47|10.67|12.29|10.49|0
1652751900000|2022-05-17 01:45:00|12.35|10.55|12.47|10.67|12.47|10.67|12.35|10.55|0
1652752200000|2022-05-17 01:50:00|12.48|10.68|12.54|10.74|12.58|10.78|12.42|10.62|0
1652752500000|2022-05-17 01:55:00|12.56|10.76|12.54|10.74|12.61|10.81|12.51|10.71|0
1652752800000|2022-05-17 02:00:00|12.55|10.75|12.47|10.67|12.56|10.76|12.42|10.62|0
1652753100000|2022-05-17 02:05:00|12.46|10.66|12.46|10.66|12.51|10.71|12.42|10.62|0
1652753400000|2022-05-17 02:10:00|12.45|10.65|12.42|10.62|12.48|10.68|12.39|10.59|0
1652753700000|2022-05-17 02:15:00|12.39|10.59|12.25|10.45|12.41|10.61|12.24|10.44|0
1652754000000|2022-05-17 02:20:00|12.24|10.44|12.12|10.32|12.26|10.46|12.1|10.3|0
1652754300000|2022-05-17 02:25:00|12.13|10.33|12.07|10.27|12.17|10.37|12.02|10.22|0
1652754600000|2022-05-17 02:30:00|12.08|10.28|12.04|10.24|12.12|10.32|12|10.2|0
1652754900000|2022-05-17 02:35:00|12.05|10.25|12.06|10.26|12.09|10.29|12.01|10.21|0
1652755200000|2022-05-17 02:40:00|12.05|10.25|12.14|10.34|12.17|10.37|12.03|10.23|0
1652755500000|2022-05-17 02:45:00|12.13|10.33|12.14|10.34|12.17|10.37|12.06|10.26|0
1652755800000|2022-05-17 02:50:00|12.13|10.33|11.95|10.15|12.13|10.33|11.94|10.14|0
1652756100000|2022-05-17 02:55:00|11.97|10.17|12.03|10.23|12.03|10.23|11.95|10.15|0
1652756400000|2022-05-17 03:00:00|12.06|10.26|12.09|10.29|12.1|10.3|11.99|10.19|0
1652756700000|2022-05-17 03:05:00|12.1|10.3|12.12|10.32|12.13|10.33|12.07|10.27|0
1652757000000|2022-05-17 03:10:00|12.13|10.33|12.13|10.33|12.17|10.37|12.06|10.26|0
1652757300000|2022-05-17 03:15:00|12.14|10.34|12.06|10.26|12.14|10.34|12.06|10.26|0
1652757600000|2022-05-17 03:20:00|12.07|10.27|12.12|10.32|12.16|10.36|12.04|10.24|0
1652757900000|2022-05-17 03:25:00|12.11|10.31|12.23|10.43|12.23|10.43|12.11|10.31|0
1652758200000|2022-05-17 03:30:00|12.25|10.45|12.21|10.41|12.25|10.45|12.16|10.36|0
1652758500000|2022-05-17 03:35:00|12.2|10.4|12.23|10.43|12.24|10.44|12.18|10.38|0
1652758800000|2022-05-17 03:40:00|12.22|10.42|12.26|10.46|12.27|10.47|12.2|10.4|0
1652759100000|2022-05-17 03:45:00|12.27|10.47|12.28|10.48|12.29|10.49|12.24|10.44|0
1652759400000|2022-05-17 03:50:00|12.3|10.5|12.22|10.42|12.3|10.5|12.22|10.42|0
1652759700000|2022-05-17 03:55:00|12.23|10.43|12.19|10.39|12.24|10.44|12.16|10.36|0
1652760000000|2022-05-17 04:00:00|12.22|10.42|12.21|10.41|12.24|10.44|12.17|10.37|0
1652760300000|2022-05-17 04:05:00|12.23|10.43|12.3|10.5|12.3|10.5|12.21|10.41|0
1652760600000|2022-05-17 04:10:00|12.27|10.47|12.34|10.54|12.37|10.57|12.25|10.45|0
1652760900000|2022-05-17 04:15:00|12.32|10.52|12.39|10.59|12.39|10.59|12.31|10.51|0
1652761200000|2022-05-17 04:20:00|12.4|10.6|12.38|10.58|12.42|10.62|12.35|10.55|0
1652761500000|2022-05-17 04:25:00|12.37|10.57|12.27|10.47|12.38|10.58|12.27|10.47|0
1652761800000|2022-05-17 04:30:00|12.25|10.45|12.29|10.49|12.35|10.55|12.23|10.43|0
1652762100000|2022-05-17 04:35:00|12.31|10.51|12.35|10.55|12.36|10.56|12.3|10.5|0
1652762400000|2022-05-17 04:40:00|12.36|10.56|12.42|10.62|12.44|10.64|12.31|10.51|0
1652762700000|2022-05-17 04:45:00|12.44|10.64|12.39|10.59|12.44|10.64|12.33|10.53|0
1652763000000|2022-05-17 04:50:00|12.4|10.6|12.32|10.52|12.4|10.6|12.32|10.52|0
1652763300000|2022-05-17 04:55:00|12.33|10.53|12.36|10.56|12.4|10.6|12.29|10.49|0
1652763600000|2022-05-17 05:00:00|12.35|10.55|12.37|10.57|12.44|10.64|12.3|10.5|0
1652763900000|2022-05-17 05:05:00|12.39|10.59|12.44|10.64|12.45|10.65|12.34|10.54|0
1652764200000|2022-05-17 05:10:00|12.45|10.65|12.38|10.58|12.49|10.69|12.38|10.58|0
1652764500000|2022-05-17 05:15:00|12.37|10.57|12.41|10.61|12.43|10.63|12.37|10.57|0
1652764800000|2022-05-17 05:20:00|12.4|10.6|12.4|10.6|12.43|10.63|12.35|10.55|0
1652765100000|2022-05-17 05:25:00|12.41|10.61|12.38|10.58|12.45|10.65|12.38|10.58|0
1652765400000|2022-05-17 05:30:00|12.4|10.6|12.33|10.53|12.42|10.62|12.33|10.53|0
1652765700000|2022-05-17 05:35:00|12.3|10.5|12.31|10.51|12.38|10.58|12.27|10.47|0
1652766000000|2022-05-17 05:40:00|12.3|10.5|12.38|10.58|12.38|10.58|12.27|10.47|0
1652766300000|2022-05-17 05:45:00|12.37|10.57|12.69|10.89|12.71|10.91|12.37|10.57|0
1652766600000|2022-05-17 05:50:00|12.68|10.88|12.61|10.81|12.68|10.88|12.57|10.77|0
1652766900000|2022-05-17 05:55:00|12.62|10.82|12.63|10.83|12.69|10.89|12.59|10.79|0
1652767200000|2022-05-17 06:00:00|12.62|10.82|12.63|10.83|12.7|10.9|12.56|10.76|0
1652767500000|2022-05-17 06:05:00|12.64|10.84|12.63|10.83|12.66|10.86|12.55|10.75|0
1652767800000|2022-05-17 06:10:00|12.62|10.82|12.59|10.79|12.73|10.93|12.59|10.79|0
1652768100000|2022-05-17 06:15:00|12.6|10.8|12.52|10.72|12.63|10.83|12.49|10.69|0
1652768400000|2022-05-17 06:20:00|12.5|10.7|12.54|10.74|12.59|10.79|12.49|10.69|0
1652768700000|2022-05-17 06:25:00|12.53|10.73|12.52|10.72|12.57|10.77|12.5|10.7|0
1652769000000|2022-05-17 06:30:00|12.53|10.73|12.54|10.74|12.6|10.8|12.51|10.71|0
1652769300000|2022-05-17 06:35:00|12.53|10.73|12.15|10.35|12.72|10.92|12.03|10.23|0
1652769600000|2022-05-17 06:40:00|12.14|10.34|12.15|10.35|12.17|10.37|12.08|10.28|0
1652769900000|2022-05-17 06:45:00|12.14|10.34|12.18|10.38|12.21|10.41|12.12|10.32|0
1652770200000|2022-05-17 06:50:00|12.16|10.36|12.2|10.4|12.21|10.41|12.15|10.35|0
1652770500000|2022-05-17 06:55:00|12.19|10.39|12.29|10.49|12.3|10.5|12.19|10.39|0
1652770800000|2022-05-17 07:00:00|12.3|10.5|12.44|10.64|12.46|10.66|12.11|10.31|0
1652771100000|2022-05-17 07:05:00|12.45|10.65|12.26|10.46|12.45|10.65|12.26|10.46|0
1652771400000|2022-05-17 07:10:00|12.24|10.44|12.07|10.27|12.24|10.44|12.05|10.25|0
1652771700000|2022-05-17 07:15:00|12.05|10.25|12.18|10.38|12.22|10.42|12.05|10.25|0
1652772000000|2022-05-17 07:20:00|12.16|10.36|12.37|10.57|12.37|10.57|12.08|10.28|0
1652772300000|2022-05-17 07:25:00|12.33|10.53|12.34|10.54|12.4|10.6|12.28|10.48|0
1652772600000|2022-05-17 07:30:00|12.33|10.53|12.61|10.81|12.66|10.86|12.31|10.51|0
1652772900000|2022-05-17 07:35:00|12.59|10.79|12.92|11.12|12.92|11.12|12.57|10.77|0
1652773200000|2022-05-17 07:40:00|12.9|11.1|12.92|11.12|13|11.2|12.8|11|0
1652773500000|2022-05-17 07:45:00|12.93|11.13|12.86|11.06|13.04|11.24|12.84|11.04|0
1652773800000|2022-05-17 07:50:00|12.87|11.07|12.82|11.02|12.94|11.14|12.81|11.01|0
1652774100000|2022-05-17 07:55:00|12.84|11.04|12.83|11.03|12.84|11.04|12.71|10.91|0
1652774400000|2022-05-17 08:00:00|12.82|11.02|13.06|11.26|13.09|11.29|12.82|11.02|0
1652774700000|2022-05-17 08:05:00|13.05|11.25|13.46|11.66|13.55|11.75|13.04|11.24|0
1652775000000|2022-05-17 08:10:00|13.44|11.64|13.56|11.76|13.58|11.78|13.36|11.56|0
1652775300000|2022-05-17 08:15:00|13.58|11.78|13.76|11.96|13.82|12.02|13.53|11.73|0
1652775600000|2022-05-17 08:20:00|13.79|11.99|13.76|11.96|13.94|12.14|13.76|11.96|0
1652775900000|2022-05-17 08:25:00|13.77|11.97|14.01|12.21|14.06|12.26|13.77|11.97|0
1652776200000|2022-05-17 08:30:00|14.03|12.23|13.29|11.49|14.08|12.28|12.9|11.1|0
1652776500000|2022-05-17 08:35:00|13.28|11.48|13.88|12.08|13.99|12.19|13.28|11.48|0
1652776800000|2022-05-17 08:40:00|13.91|12.11|13.88|12.08|13.91|12.11|13.8|12|0
1652777100000|2022-05-17 08:45:00|13.89|12.09|13.87|12.07|14.04|12.24|13.86|12.06|0
1652777400000|2022-05-17 08:50:00|13.85|12.05|13.78|11.98|13.85|12.05|13.6|11.8|0
1652777700000|2022-05-17 08:55:00|13.77|11.97|13.55|11.75|13.77|11.97|13.53|11.73|0
1652778000000|2022-05-17 09:00:00|13.56|11.76|13.72|11.92|13.72|11.92|13.48|11.68|0
1652778300000|2022-05-17 09:05:00|13.73|11.93|13.72|11.92|13.78|11.98|13.68|11.88|0
1652778600000|2022-05-17 09:10:00|13.71|11.91|13.74|11.94|13.83|12.03|13.68|11.88|0
1652778900000|2022-05-17 09:15:00|13.71|11.91|13.68|11.88|13.77|11.97|13.62|11.82|0
1652779200000|2022-05-17 09:20:00|13.69|11.89|13.74|11.94|13.8|12|13.68|11.88|0
1652779500000|2022-05-17 09:25:00|13.72|11.92|13.84|12.04|13.87|12.07|13.71|11.91|0
1652779800000|2022-05-17 09:30:00|13.83|12.03|14|12.2|14.06|12.26|13.76|11.96|0
1652780100000|2022-05-17 09:35:00|13.97|12.17|14.17|12.37|14.2|12.4|13.97|12.17|0
1652780400000|2022-05-17 09:40:00|14.18|12.38|14.04|12.24|14.21|12.41|14.03|12.23|0
1652780700000|2022-05-17 09:45:00|14.16|12.36|14.19|12.39|14.23|12.43|14.14|12.34|0
1652781000000|2022-05-17 09:50:00|14.2|12.4|14.37|12.57|14.38|12.58|14.17|12.37|0
1652781300000|2022-05-17 09:55:00|14.36|12.56|14.32|12.52|14.63|12.83|14.32|12.52|0
1652781600000|2022-05-17 10:00:00|14.34|12.54|14.64|12.84|14.75|12.95|14.32|12.52|0
1652781900000|2022-05-17 10:05:00|14.65|12.85|14.54|12.74|14.68|12.88|14.45|12.65|0
1652782200000|2022-05-17 10:10:00|14.53|12.73|14.07|12.27|14.65|12.85|13.99|12.19|0
1652782500000|2022-05-17 10:15:00|14.06|12.26|14.01|12.21|14.07|12.27|13.97|12.17|0
1652782800000|2022-05-17 10:20:00|14.02|12.22|13.86|12.06|14.02|12.22|13.86|12.06|0
1652783100000|2022-05-17 10:25:00|13.87|12.07|13.86|12.06|13.98|12.18|13.86|12.06|0
1652783400000|2022-05-17 10:30:00|13.87|12.07|13.86|12.06|13.98|12.18|13.84|12.04|0
1652783700000|2022-05-17 10:35:00|13.87|12.07|13.73|11.93|13.9|12.1|13.7|11.9|0
1652784000000|2022-05-17 10:40:00|13.74|11.94|13.71|11.91|13.79|11.99|13.69|11.89|0
1652784300000|2022-05-17 10:45:00|13.7|11.9|14.16|12.36|14.18|12.38|13.6|11.8|0
1652784600000|2022-05-17 10:50:00|14.13|12.33|14.04|12.24|14.18|12.38|14.04|12.24|0
1652784900000|2022-05-17 10:55:00|14.05|12.25|13.99|12.19|14.08|12.28|13.97|12.17|0
1652785200000|2022-05-17 11:00:00|13.93|12.13|13.69|11.89|13.94|12.14|13.66|11.86|0
1652785500000|2022-05-17 11:05:00|13.71|11.91|13.75|11.95|13.84|12.04|13.63|11.83|0
1652785800000|2022-05-17 11:10:00|13.77|11.97|13.75|11.95|13.93|12.13|13.7|11.9|0
1652786100000|2022-05-17 11:15:00|13.74|11.94|13.93|12.13|13.96|12.16|13.71|11.91|0
1652786400000|2022-05-17 11:20:00|13.95|12.15|14.1|12.3|14.15|12.35|13.94|12.14|0
1652786700000|2022-05-17 11:25:00|14.12|12.32|14.19|12.39|14.24|12.44|14.07|12.27|0
1652787000000|2022-05-17 11:30:00|14.18|12.38|14.04|12.24|14.18|12.38|13.99|12.19|0
1652787300000|2022-05-17 11:35:00|14.02|12.22|13.9|12.1|14.05|12.25|13.84|12.04|0
1652787600000|2022-05-17 11:40:00|13.88|12.08|13.72|11.92|13.88|12.08|13.66|11.86|0
1652787900000|2022-05-17 11:45:00|13.7|11.9|13.75|11.95|13.78|11.98|13.67|11.87|0
1652788200000|2022-05-17 11:50:00|13.76|11.96|13.66|11.86|13.76|11.96|13.62|11.82|0
1652788500000|2022-05-17 11:55:00|13.69|11.89|13.55|11.75|13.73|11.93|13.52|11.72|0
1652788800000|2022-05-17 12:00:00|13.53|11.73|13.65|11.85|13.7|11.9|13.47|11.67|0
1652789100000|2022-05-17 12:05:00|13.67|11.87|13.55|11.75|13.78|11.98|13.53|11.73|0
1652789400000|2022-05-17 12:10:00|13.56|11.76|13.43|11.63|13.56|11.76|13.41|11.61|0
1652789700000|2022-05-17 12:15:00|13.44|11.64|13.5|11.7|13.53|11.73|13.4|11.6|0
1652790000000|2022-05-17 12:20:00|13.52|11.72|13.49|11.69|13.55|11.75|13.38|11.58|0
1652790300000|2022-05-17 12:25:00|13.51|11.71|13.46|11.66|13.52|11.72|13.23|11.43|0
1652790600000|2022-05-17 12:30:00|13.44|11.64|13.41|11.61|13.64|11.84|13.04|11.24|0
1652790900000|2022-05-17 12:35:00|13.4|11.6|13.29|11.49|13.5|11.7|13.25|11.45|0
1652791200000|2022-05-17 12:40:00|13.32|11.52|13.37|11.57|13.4|11.6|13.14|11.34|0
1652791500000|2022-05-17 12:45:00|13.4|11.6|13.48|11.68|13.74|11.94|13.4|11.6|0
1652791800000|2022-05-17 12:50:00|13.44|11.64|13.39|11.59|13.48|11.68|13.25|11.45|0
1652792100000|2022-05-17 12:55:00|13.38|11.58|13.67|11.87|13.8|12|13.34|11.54|0
1652792400000|2022-05-17 13:00:00|13.71|11.91|13.95|12.15|13.95|12.15|13.63|11.83|0
1652792700000|2022-05-17 13:05:00|13.94|12.14|13.85|12.05|13.95|12.15|13.68|11.88|0
1652793000000|2022-05-17 13:10:00|13.83|12.03|13.8|12|13.94|12.14|13.75|11.95|0
1652793300000|2022-05-17 13:15:00|13.81|12.01|13.77|11.97|14.01|12.21|13.66|11.86|0
1652793600000|2022-05-17 13:20:00|13.78|11.98|13.76|11.96|13.83|12.03|13.69|11.89|0
1652793900000|2022-05-17 13:25:00|13.78|11.98|13.87|12.07|13.89|12.09|13.72|11.92|0
1652794200000|2022-05-17 13:30:00|13.86|12.06|13.58|11.78|13.89|12.09|13.27|11.47|0
1652794500000|2022-05-17 13:35:00|13.57|11.77|13.23|11.43|13.57|11.77|13.07|11.27|0
1652794800000|2022-05-17 13:40:00|13.38|11.58|13.34|11.54|13.63|11.83|13.12|11.32|0
1652795100000|2022-05-17 13:45:00|13.4|11.6|12.86|11.06|13.55|11.75|12.86|11.06|0
1652795400000|2022-05-17 13:50:00|12.88|11.08|12.73|10.93|13.24|11.44|12.72|10.92|0
1652795700000|2022-05-17 13:55:00|12.75|10.95|13.06|11.26|13.08|11.28|12.59|10.79|0
1652796000000|2022-05-17 14:00:00|13.09|11.29|13.48|11.68|13.61|11.81|13.09|11.29|0
1652796300000|2022-05-17 14:05:00|13.51|11.71|12.89|11.09|13.57|11.77|12.85|11.05|0
1652796600000|2022-05-17 14:10:00|12.9|11.1|13.01|11.21|13.04|11.24|12.72|10.92|0
1652796900000|2022-05-17 14:15:00|13.03|11.23|13.66|11.86|13.69|11.89|12.93|11.13|0
1652797200000|2022-05-17 14:20:00|13.67|11.87|13.46|11.66|13.73|11.93|13.3|11.5|0
1652797500000|2022-05-17 14:25:00|13.51|11.71|12.79|10.99|13.61|11.81|12.78|10.98|0
1652797800000|2022-05-17 14:30:00|12.84|11.04|13.18|11.38|13.55|11.75|12.78|10.98|0
1652798100000|2022-05-17 14:35:00|13.2|11.4|12.84|11.04|13.2|11.4|12.76|10.96|0
1652798400000|2022-05-17 14:40:00|12.82|11.02|12.53|10.73|12.82|11.02|12.47|10.67|0
1652798700000|2022-05-17 14:45:00|12.51|10.71|12.5|10.7|12.59|10.79|12.19|10.39|0
1652799000000|2022-05-17 14:50:00|12.51|10.71|12.54|10.74|12.62|10.82|12.34|10.54|0
1652799300000|2022-05-17 14:55:00|12.5|10.7|12.85|11.05|12.85|11.05|12.5|10.7|0
1652799600000|2022-05-17 15:00:00|12.86|11.06|13.18|11.38|13.19|11.39|12.78|10.98|0
1652799900000|2022-05-17 15:05:00|13.16|11.36|13.1|11.3|13.24|11.44|12.98|11.18|0
1652800200000|2022-05-17 15:10:00|13.15|11.35|13.13|11.33|13.24|11.44|12.99|11.19|0
1652800500000|2022-05-17 15:15:00|13.18|11.38|13.22|11.42|13.32|11.52|12.82|11.02|0
1652800800000|2022-05-17 15:20:00|13.23|11.43|13.17|11.37|13.31|11.51|13.05|11.25|0
1652801100000|2022-05-17 15:25:00|13.16|11.36|13.48|11.68|13.54|11.74|13.14|11.34|0
1652801400000|2022-05-17 15:30:00|13.51|11.71|13.89|12.09|13.93|12.13|13.49|11.69|0
1652801700000|2022-05-17 15:35:00|13.9|12.1|13.76|11.96|13.98|12.18|13.72|11.92|0
1652802000000|2022-05-17 15:40:00|13.75|11.95|13.38|11.58|13.98|12.18|13.38|11.58|0
1652802300000|2022-05-17 15:45:00|13.4|11.6|13.25|11.45|13.52|11.72|13.21|11.41|0
1652802600000|2022-05-17 15:50:00|13.28|11.48|13.58|11.78|13.65|11.85|13.28|11.48|0
1652802900000|2022-05-17 15:55:00|13.53|11.73|13.44|11.64|13.53|11.73|13.35|11.55|0
1652803200000|2022-05-17 16:00:00|13.49|11.69|13.5|11.7|13.54|11.74|13.26|11.46|0
1652803500000|2022-05-17 16:05:00|13.48|11.68|13.19|11.39|13.5|11.7|12.97|11.17|0
1652803800000|2022-05-17 16:10:00|13.2|11.4|13.22|11.42|13.32|11.52|12.96|11.16|0
1652804100000|2022-05-17 16:15:00|13.19|11.39|13.47|11.67|13.64|11.84|13.19|11.39|0
1652804400000|2022-05-17 16:20:00|13.45|11.65|13.56|11.76|13.56|11.76|13.36|11.56|0
1652804700000|2022-05-17 16:25:00|13.54|11.74|13.68|11.88|13.86|12.06|13.45|11.65|0
1652805000000|2022-05-17 16:30:00|13.69|11.89|13.17|11.37|13.96|12.16|13.12|11.32|0
1652805300000|2022-05-17 16:35:00|13.18|11.38|13.18|11.38|13.33|11.53|13.15|11.35|0
1652805600000|2022-05-17 16:40:00|13.2|11.4|13.4|11.6|13.46|11.66|13.14|11.34|0
1652805900000|2022-05-17 16:45:00|13.42|11.62|13.45|11.65|13.69|11.89|13.36|11.56|0
1652806200000|2022-05-17 16:50:00|13.46|11.66|13.31|11.51|13.48|11.68|13.23|11.43|0
1652806500000|2022-05-17 16:55:00|13.33|11.53|13.28|11.48|13.33|11.53|13.18|11.38|0
1652806800000|2022-05-17 17:00:00|13.27|11.47|13.15|11.35|13.28|11.48|12.83|11.03|0
1652807100000|2022-05-17 17:05:00|13.11|11.31|13.37|11.57|13.51|11.71|13.11|11.31|0
1652807400000|2022-05-17 17:10:00|13.39|11.59|13.6|11.8|13.67|11.87|13.34|11.54|0
1652807700000|2022-05-17 17:15:00|13.63|11.83|13.72|11.92|13.82|12.02|13.63|11.83|0
1652808000000|2022-05-17 17:20:00|13.7|11.9|13.46|11.66|13.79|11.99|13.45|11.65|0
1652808300000|2022-05-17 17:25:00|13.48|11.68|13.41|11.61|13.66|11.86|13.38|11.58|0
1652808600000|2022-05-17 17:30:00|13.4|11.6|13.52|11.72|13.64|11.84|13.39|11.59|0
1652808900000|2022-05-17 17:35:00|13.53|11.73|13.6|11.8|13.68|11.88|13.41|11.61|0
1652809200000|2022-05-17 17:40:00|13.59|11.79|13.55|11.75|13.65|11.85|13.4|11.6|0
1652809500000|2022-05-17 17:45:00|13.52|11.72|13.59|11.79|13.59|11.79|13.32|11.52|0
1652809800000|2022-05-17 17:50:00|13.56|11.76|13.53|11.73|13.64|11.84|13.5|11.7|0
1652810100000|2022-05-17 17:55:00|13.55|11.75|13.26|11.46|13.61|11.81|13.26|11.46|0
1652810400000|2022-05-17 18:00:00|13.32|11.52|13.12|11.32|13.44|11.64|12.94|11.14|0
1652810700000|2022-05-17 18:05:00|13.2|11.4|13.95|12.15|14.04|12.24|13.16|11.36|0
1652811000000|2022-05-17 18:10:00|13.91|12.11|12.7|10.9|13.91|12.11|12.47|10.67|0
1652811300000|2022-05-17 18:15:00|12.79|10.99|12.67|10.87|13.06|11.26|12.5|10.7|0
1652811600000|2022-05-17 18:20:00|12.68|10.88|12.83|11.03|12.91|11.11|11.69|9.89|0
1652811900000|2022-05-17 18:25:00|12.79|10.99|12.94|11.14|13.32|11.52|12.64|10.84|0
1652812200000|2022-05-17 18:30:00|12.84|11.04|12.64|10.84|13.23|11.43|12.59|10.79|0
1652812500000|2022-05-17 18:35:00|12.6|10.8|13.4|11.6|13.4|11.6|12.38|10.58|0
1652812800000|2022-05-17 18:40:00|13.41|11.61|13.86|12.06|13.97|12.17|13.39|11.59|0
1652813100000|2022-05-17 18:45:00|13.92|12.12|14.57|12.77|15.61|13.81|12.75|10.95|0
1652813400000|2022-05-17 18:50:00|14.54|12.74|14.2|12.4|14.62|12.82|14.2|12.4|0
1652813700000|2022-05-17 18:55:00|14.18|12.38|14.21|12.41|14.47|12.67|14.04|12.24|0
1652814000000|2022-05-17 19:00:00|14.24|12.44|14.75|12.95|14.81|13.01|14.19|12.39|0
1652814300000|2022-05-17 19:05:00|14.72|12.92|14.77|12.97|15.03|13.23|14.49|12.69|0
1652814600000|2022-05-17 19:10:00|14.72|12.92|14.64|12.84|14.73|12.93|14.45|12.65|0
1652814900000|2022-05-17 19:15:00|14.65|12.85|14.83|13.03|14.91|13.11|14.51|12.71|0
1652815200000|2022-05-17 19:20:00|14.84|13.04|14.76|12.96|15.04|13.24|14.65|12.85|0
1652815500000|2022-05-17 19:25:00|14.75|12.95|14.81|13.01|14.98|13.18|14.73|12.93|0
1652815800000|2022-05-17 19:30:00|14.88|13.08|14.76|12.96|15.04|13.24|14.57|12.77|0
1652816100000|2022-05-17 19:35:00|14.8|13|14.55|12.75|14.91|13.11|14.51|12.71|0
1652816400000|2022-05-17 19:40:00|14.46|12.66|14.65|12.85|14.84|13.04|14.35|12.55|0
1652816700000|2022-05-17 19:45:00|14.67|12.87|14.14|12.34|14.67|12.87|14.05|12.25|0
1652817000000|2022-05-17 19:50:00|14.19|12.39|15.13|13.33|15.21|13.41|14.19|12.39|0
1652817300000|2022-05-17 19:55:00|15|13.2|15.53|13.73|15.53|13.73|14.93|13.13|0
1652817600000|2022-05-17 20:00:00|15.59|13.79|15.33|13.53|15.59|13.79|15.31|13.51|0
1652817900000|2022-05-17 20:05:00|15.31|13.51|14.92|13.12|15.78|13.98|14.92|13.12|0
1652818200000|2022-05-17 20:10:00|14.93|13.13|15.01|13.21|15.03|13.23|14.9|13.1|0
1652818500000|2022-05-17 20:15:00|15|13.2|15.1|13.3|15.18|13.38|15|13.2|0
1652818800000|2022-05-17 20:20:00|15.11|13.31|15.11|13.31|15.11|13.31|15.06|13.26|0
1652819100000|2022-05-17 20:25:00|15.1|13.3|15.11|13.31|15.13|13.33|15.03|13.23|0
1652819400000|2022-05-17 20:30:00|15.13|13.33|15.09|13.29|15.13|13.33|15.06|13.26|0
1652819700000|2022-05-17 20:35:00|15.06|13.26|15.11|13.31|15.11|13.31|15.06|13.26|0
1652820000000|2022-05-17 20:40:00|15.09|13.29|15.09|13.29|15.11|13.31|15.09|13.29|0
1652820300000|2022-05-17 20:45:00|15.11|13.31|15.13|13.33|15.14|13.34|15.11|13.31|0
1652820600000|2022-05-17 20:50:00|15.12|13.32|15.12|13.32|15.12|13.32|15.12|13.32|0
1652820900000|2022-05-17 20:55:00|15.11|13.31|15.12|13.32|15.14|13.34|15.11|13.31|0
1652821200000|2022-05-17 21:00:00|15.11|13.31|15.1|13.3|15.11|13.31|15.1|13.3|0
1652821500000|2022-05-17 21:05:00|15.11|13.31|15.1|13.3|15.12|13.32|15.09|13.29|0
1652821800000|2022-05-17 21:10:00|15.11|13.31|15.12|13.32|15.12|13.32|15.1|13.3|0
1652822100000|2022-05-17 21:15:00|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1652822400000|2022-05-17 21:20:00|15.13|13.33|15.12|13.32|15.13|13.33|15.12|13.32|0
1652822700000|2022-05-17 21:25:00|15.13|13.33|15.12|13.32|15.14|13.34|15.12|13.32|0
1652823000000|2022-05-17 21:30:00|15.11|13.31|15.12|13.32|15.12|13.32|15.11|13.31|0
1652823300000|2022-05-17 21:35:00|15.13|13.33|15.11|13.31|15.13|13.33|15.09|13.29|0
1652823600000|2022-05-17 21:40:00|15.12|13.32|15.11|13.31|15.12|13.32|15.11|13.31|0
1652823900000|2022-05-17 21:45:00|15.12|13.32|15.12|13.32|15.13|13.33|15.11|13.31|0
1652824200000|2022-05-17 21:50:00|15.1|13.3|15.12|13.32|15.13|13.33|15.1|13.3|0
1652824500000|2022-05-17 21:55:00|15.14|13.34|15.14|13.34|15.14|13.34|15.11|13.31|0
1652824800000|2022-05-17 22:00:00|15.19|13.39|15.26|13.46|15.28|13.48|15.1|13.3|0
1652825100000|2022-05-17 22:05:00|15.25|13.45|15.32|13.52|15.38|13.58|15.25|13.45|0
1652825400000|2022-05-17 22:10:00|15.33|13.53|15.28|13.48|15.37|13.57|15.27|13.47|0
1652825700000|2022-05-17 22:15:00|15.3|13.5|15.34|13.54|15.39|13.59|15.25|13.45|0
1652826000000|2022-05-17 22:20:00|15.32|13.52|15.28|13.48|15.33|13.53|15.25|13.45|0
1652826300000|2022-05-17 22:25:00|15.29|13.49|15.31|13.51|15.33|13.53|15.26|13.46|0
1652826600000|2022-05-17 22:30:00|15.3|13.5|15.35|13.55|15.36|13.56|15.28|13.48|0
1652826900000|2022-05-17 22:35:00|15.33|13.53|15.31|13.51|15.35|13.55|15.3|13.5|0
1652827200000|2022-05-17 22:40:00|15.3|13.5|15.3|13.5|15.3|13.5|15.23|13.43|0
1652827500000|2022-05-17 22:45:00|15.31|13.51|15.26|13.46|15.35|13.55|15.26|13.46|0
1652827800000|2022-05-17 22:50:00|15.23|13.43|15.18|13.38|15.26|13.46|15.16|13.36|0
1652828100000|2022-05-17 22:55:00|15.16|13.36|15.08|13.28|15.16|13.36|15.08|13.28|0
1652828400000|2022-05-17 23:00:00|15.1|13.3|15.08|13.28|15.1|13.3|15|13.2|0
1652828700000|2022-05-17 23:05:00|15.07|13.27|15|13.2|15.1|13.3|14.98|13.18|0
1652829000000|2022-05-17 23:10:00|15.01|13.21|15|13.2|15.11|13.31|14.98|13.18|0
1652829300000|2022-05-17 23:15:00|15.01|13.21|15.03|13.23|15.04|13.24|14.99|13.19|0
1652829600000|2022-05-17 23:20:00|15.04|13.24|15.04|13.24|15.09|13.29|15.03|13.23|0
1652829900000|2022-05-17 23:25:00|15.03|13.23|15.03|13.23|15.04|13.24|14.96|13.16|0
1652830200000|2022-05-17 23:30:00|15.02|13.22|15.04|13.24|15.12|13.32|15.02|13.22|0
1652830500000|2022-05-17 23:35:00|15.03|13.23|14.76|12.96|15.03|13.23|14.75|12.95|0
1652830800000|2022-05-17 23:40:00|14.78|12.98|14.83|13.03|14.83|13.03|14.76|12.96|0
1652831100000|2022-05-17 23:45:00|14.84|13.04|14.73|12.93|14.86|13.06|14.71|12.91|0
1652831400000|2022-05-17 23:50:00|14.76|12.96|14.79|12.99|14.86|13.06|14.75|12.95|0
1652831700000|2022-05-17 23:55:00|14.78|12.98|14.76|12.96|14.83|13.03|14.76|12.96|0
1652832000000|2022-05-18 00:00:00|14.79|12.99|14.84|13.04|14.88|13.08|14.73|12.93|0
1652832300000|2022-05-18 00:05:00|14.86|13.06|14.96|13.16|14.96|13.16|14.84|13.04|0
1652832600000|2022-05-18 00:10:00|14.97|13.17|14.96|13.16|14.97|13.17|14.87|13.07|0
1652832900000|2022-05-18 00:15:00|14.94|13.14|14.95|13.15|14.97|13.17|14.9|13.1|0
1652833200000|2022-05-18 00:20:00|14.92|13.12|14.95|13.15|14.99|13.19|14.89|13.09|0
1652833500000|2022-05-18 00:25:00|14.94|13.14|14.87|13.07|14.97|13.17|14.87|13.07|0
1652833800000|2022-05-18 00:30:00|14.82|13.02|15.04|13.24|15.1|13.3|14.82|13.02|0
1652834100000|2022-05-18 00:35:00|15.05|13.25|14.84|13.04|15.07|13.27|14.84|13.04|0
1652834400000|2022-05-18 00:40:00|14.86|13.06|14.87|13.07|14.93|13.13|14.78|12.98|0
1652834700000|2022-05-18 00:45:00|14.89|13.09|14.92|13.12|14.92|13.12|14.79|12.99|0
1652835000000|2022-05-18 00:50:00|14.91|13.11|14.91|13.11|14.94|13.14|14.87|13.07|0
1652835300000|2022-05-18 00:55:00|14.89|13.09|14.86|13.06|14.91|13.11|14.8|13|0
1652835600000|2022-05-18 01:00:00|14.87|13.07|14.89|13.09|14.93|13.13|14.82|13.02|0
1652835900000|2022-05-18 01:05:00|14.88|13.08|14.81|13.01|14.89|13.09|14.71|12.91|0
1652836200000|2022-05-18 01:10:00|14.82|13.02|14.84|13.04|14.85|13.05|14.76|12.96|0
1652836500000|2022-05-18 01:15:00|14.85|13.05|14.77|12.97|14.89|13.09|14.72|12.92|0
1652836800000|2022-05-18 01:20:00|14.79|12.99|14.76|12.96|14.8|13|14.74|12.94|0
1652837100000|2022-05-18 01:25:00|14.77|12.97|14.72|12.92|14.79|12.99|14.66|12.86|0
1652837400000|2022-05-18 01:30:00|14.74|12.94|14.44|12.64|14.74|12.94|14.4|12.6|0
1652837700000|2022-05-18 01:35:00|14.43|12.63|14.47|12.67|14.48|12.68|14.4|12.6|0
1652838000000|2022-05-18 01:40:00|14.48|12.68|14.25|12.45|14.48|12.68|14.25|12.45|0
1652838300000|2022-05-18 01:45:00|14.27|12.47|14.34|12.54|14.34|12.54|14.2|12.4|0
1652838600000|2022-05-18 01:50:00|14.32|12.52|14.29|12.49|14.42|12.62|14.25|12.45|0
1652838900000|2022-05-18 01:55:00|14.28|12.48|14.48|12.68|14.48|12.68|14.28|12.48|0
1652839200000|2022-05-18 02:00:00|14.5|12.7|14.45|12.65|14.54|12.74|14.38|12.58|0
1652839500000|2022-05-18 02:05:00|14.44|12.64|14.43|12.63|14.45|12.65|14.34|12.54|0
1652839800000|2022-05-18 02:10:00|14.42|12.62|14.4|12.6|14.46|12.66|14.37|12.57|0
1652840100000|2022-05-18 02:15:00|14.38|12.58|14.48|12.68|14.49|12.69|14.35|12.55|0
1652840400000|2022-05-18 02:20:00|14.46|12.66|14.53|12.73|14.53|12.73|14.46|12.66|0
1652840700000|2022-05-18 02:25:00|14.54|12.74|14.57|12.77|14.59|12.79|14.49|12.69|0
1652841000000|2022-05-18 02:30:00|14.59|12.79|14.58|12.78|14.6|12.8|14.52|12.72|0
1652841300000|2022-05-18 02:35:00|14.59|12.79|14.58|12.78|14.6|12.8|14.54|12.74|0
1652841600000|2022-05-18 02:40:00|14.59|12.79|14.73|12.93|14.8|13|14.56|12.76|0
1652841900000|2022-05-18 02:45:00|14.74|12.94|14.66|12.86|14.74|12.94|14.62|12.82|0
1652842200000|2022-05-18 02:50:00|14.67|12.87|14.74|12.94|14.74|12.94|14.63|12.83|0
1652842500000|2022-05-18 02:55:00|14.73|12.93|14.6|12.8|14.75|12.95|14.58|12.78|0
1652842800000|2022-05-18 03:00:00|14.57|12.77|14.67|12.87|14.68|12.88|14.55|12.75|0
1652843100000|2022-05-18 03:05:00|14.65|12.85|14.62|12.82|14.67|12.87|14.59|12.79|0
1652843400000|2022-05-18 03:10:00|14.61|12.81|14.48|12.68|14.63|12.83|14.42|12.62|0
1652843700000|2022-05-18 03:15:00|14.49|12.69|14.44|12.64|14.52|12.72|14.42|12.62|0
1652844000000|2022-05-18 03:20:00|14.42|12.62|14.4|12.6|14.42|12.62|14.34|12.54|0
1652844300000|2022-05-18 03:25:00|14.39|12.59|14.41|12.61|14.41|12.61|14.37|12.57|0
1652844600000|2022-05-18 03:30:00|14.42|12.62|14.37|12.57|14.43|12.63|14.36|12.56|0
1652844900000|2022-05-18 03:35:00|14.35|12.55|13.92|12.12|14.36|12.56|13.77|11.97|0
1652845200000|2022-05-18 03:40:00|13.89|12.09|13.9|12.1|13.94|12.14|13.83|12.03|0
1652845500000|2022-05-18 03:45:00|13.91|12.11|14.03|12.23|14.06|12.26|13.88|12.08|0
1652845800000|2022-05-18 03:50:00|14.02|12.22|14.06|12.26|14.06|12.26|13.98|12.18|0
1652846100000|2022-05-18 03:55:00|14.04|12.24|14.12|12.32|14.16|12.36|14.03|12.23|0
1652846400000|2022-05-18 04:00:00|14.13|12.33|14.31|12.51|14.34|12.54|14.12|12.32|0
1652846700000|2022-05-18 04:05:00|14.32|12.52|14.31|12.51|14.35|12.55|14.27|12.47|0
1652847000000|2022-05-18 04:10:00|14.3|12.5|14.26|12.46|14.31|12.51|14.25|12.45|0
1652847300000|2022-05-18 04:15:00|14.28|12.48|14.24|12.44|14.28|12.48|14.21|12.41|0
1652847600000|2022-05-18 04:20:00|14.26|12.46|14.37|12.57|14.4|12.6|14.25|12.45|0
1652847900000|2022-05-18 04:25:00|14.35|12.55|14.27|12.47|14.38|12.58|14.24|12.44|0
1652848200000|2022-05-18 04:30:00|14.28|12.48|14.16|12.36|14.28|12.48|14.12|12.32|0
1652848500000|2022-05-18 04:35:00|14.17|12.37|14.09|12.29|14.2|12.4|14.09|12.29|0
1652848800000|2022-05-18 04:40:00|14.12|12.32|14.12|12.32|14.16|12.36|14.1|12.3|0
1652849100000|2022-05-18 04:45:00|14.1|12.3|14.02|12.22|14.1|12.3|13.99|12.19|0
1652849400000|2022-05-18 04:50:00|14.01|12.21|14.1|12.3|14.1|12.3|14.01|12.21|0
1652849700000|2022-05-18 04:55:00|14.09|12.29|14.08|12.28|14.13|12.33|14.05|12.25|0
1652850000000|2022-05-18 05:00:00|14.07|12.27|14.19|12.39|14.22|12.42|14.07|12.27|0
1652850300000|2022-05-18 05:05:00|14.21|12.41|14.27|12.47|14.39|12.59|14.21|12.41|0
1652850600000|2022-05-18 05:10:00|14.26|12.46|14.27|12.47|14.35|12.55|14.24|12.44|0
1652850900000|2022-05-18 05:15:00|14.28|12.48|14.3|12.5|14.33|12.53|14.25|12.45|0
1652851200000|2022-05-18 05:20:00|14.29|12.49|14.18|12.38|14.32|12.52|14.1|12.3|0
1652851500000|2022-05-18 05:25:00|14.16|12.36|14.17|12.37|14.22|12.42|14.08|12.28|0
1652851800000|2022-05-18 05:30:00|14.16|12.36|14.25|12.45|14.32|12.52|14.13|12.33|0
1652852100000|2022-05-18 05:35:00|14.24|12.44|14.24|12.44|14.28|12.48|14.23|12.43|0
1652852400000|2022-05-18 05:40:00|14.23|12.43|14.36|12.56|14.36|12.56|14.19|12.39|0
1652852700000|2022-05-18 05:45:00|14.38|12.58|14.39|12.59|14.44|12.64|14.35|12.55|0
1652853000000|2022-05-18 05:50:00|14.42|12.62|14.54|12.74|14.6|12.8|14.35|12.55|0
1652853300000|2022-05-18 05:55:00|14.55|12.75|14.61|12.81|14.68|12.88|14.54|12.74|0
1652853600000|2022-05-18 06:00:00|14.66|12.86|14.76|12.96|14.76|12.96|14.49|12.69|0
1652853900000|2022-05-18 06:05:00|14.75|12.95|14.5|12.7|14.76|12.96|14.49|12.69|0
1652854200000|2022-05-18 06:10:00|14.49|12.69|14.39|12.59|14.5|12.7|14.31|12.51|0
1652854500000|2022-05-18 06:15:00|14.38|12.58|14.43|12.63|14.52|12.72|14.36|12.56|0
1652854800000|2022-05-18 06:20:00|14.44|12.64|14.33|12.53|14.44|12.64|14.28|12.48|0
1652855100000|2022-05-18 06:25:00|14.35|12.55|14.26|12.46|14.41|12.61|14.26|12.46|0
1652855400000|2022-05-18 06:30:00|14.25|12.45|14.26|12.46|14.33|12.53|14.22|12.42|0
1652855700000|2022-05-18 06:35:00|14.28|12.48|14.62|12.82|14.62|12.82|14.14|12.34|0
1652856000000|2022-05-18 06:40:00|14.64|12.84|14.54|12.74|14.64|12.84|14.52|12.72|0
1652856300000|2022-05-18 06:45:00|14.52|12.72|14.51|12.71|14.52|12.72|14.41|12.61|0
1652856600000|2022-05-18 06:50:00|14.5|12.7|14.52|12.72|14.55|12.75|14.47|12.67|0
1652856900000|2022-05-18 06:55:00|14.53|12.73|14.49|12.69|14.55|12.75|14.43|12.63|0
1652857200000|2022-05-18 07:00:00|14.46|12.66|14.32|12.52|14.53|12.73|14.28|12.48|0
1652857500000|2022-05-18 07:05:00|14.31|12.51|14.46|12.66|14.49|12.69|14.27|12.47|0
1652857800000|2022-05-18 07:10:00|14.48|12.68|14.08|12.28|14.48|12.68|14.07|12.27|0
1652858100000|2022-05-18 07:15:00|14.07|12.27|14.48|12.68|14.71|12.91|13.9|12.1|0
1652858400000|2022-05-18 07:20:00|14.51|12.71|14.83|13.03|14.9|13.1|14.51|12.71|0
1652858700000|2022-05-18 07:25:00|14.8|13|14.72|12.92|14.82|13.02|14.71|12.91|0
1652859000000|2022-05-18 07:30:00|14.74|12.94|14.7|12.9|14.8|13|14.6|12.8|0
1652859300000|2022-05-18 07:35:00|14.71|12.91|14.55|12.75|14.75|12.95|14.55|12.75|0
1652859600000|2022-05-18 07:40:00|14.51|12.71|14.64|12.84|14.7|12.9|14.51|12.71|0
1652859900000|2022-05-18 07:45:00|14.65|12.85|14.5|12.7|14.66|12.86|14.48|12.68|0
1652860200000|2022-05-18 07:50:00|14.51|12.71|14.51|12.71|14.57|12.77|14.47|12.67|0
1652860500000|2022-05-18 07:55:00|14.53|12.73|14.68|12.88|14.77|12.97|14.51|12.71|0
1652860800000|2022-05-18 08:00:00|14.7|12.9|14.78|12.98|14.86|13.06|14.53|12.73|0
1652861100000|2022-05-18 08:05:00|14.8|13|14.78|12.98|14.85|13.05|14.72|12.92|0
1652861400000|2022-05-18 08:10:00|14.81|13.01|14.9|13.1|14.91|13.11|14.77|12.97|0
1652861700000|2022-05-18 08:15:00|14.89|13.09|14.72|12.92|14.97|13.17|14.72|12.92|0
1652862000000|2022-05-18 08:20:00|14.73|12.93|14.46|12.66|14.73|12.93|14.43|12.63|0
1652862300000|2022-05-18 08:25:00|14.47|12.67|14.65|12.85|14.67|12.87|14.45|12.65|0
1652862600000|2022-05-18 08:30:00|14.67|12.87|14.44|12.64|14.73|12.93|14.43|12.63|0
1652862900000|2022-05-18 08:35:00|14.46|12.66|14.44|12.64|14.5|12.7|14.43|12.63|0
1652863200000|2022-05-18 08:40:00|14.43|12.63|14.57|12.77|14.57|12.77|14.43|12.63|0
1652863500000|2022-05-18 08:45:00|14.56|12.76|14.56|12.76|14.62|12.82|14.55|12.75|0
1652863800000|2022-05-18 08:50:00|14.55|12.75|14.65|12.85|14.66|12.86|14.54|12.74|0
1652864100000|2022-05-18 08:55:00|14.66|12.86|14.74|12.94|14.77|12.97|14.66|12.86|0
1652864400000|2022-05-18 09:00:00|14.76|12.96|14.67|12.87|14.82|13.02|14.65|12.85|0
1652864700000|2022-05-18 09:05:00|14.68|12.88|14.74|12.94|14.74|12.94|14.62|12.82|0
1652865000000|2022-05-18 09:10:00|14.73|12.93|14.26|12.46|14.9|13.1|14.26|12.46|0
1652865300000|2022-05-18 09:15:00|14.24|12.44|14.24|12.44|14.26|12.46|14.15|12.35|0
1652865600000|2022-05-18 09:20:00|14.25|12.45|14.35|12.55|14.45|12.65|14.23|12.43|0
1652865900000|2022-05-18 09:25:00|14.33|12.53|14.24|12.44|14.38|12.58|14.23|12.43|0
1652866200000|2022-05-18 09:30:00|14.21|12.41|14.32|12.52|14.33|12.53|14.11|12.31|0
1652866500000|2022-05-18 09:35:00|14.33|12.53|14.36|12.56|14.4|12.6|14.32|12.52|0
1652866800000|2022-05-18 09:40:00|14.37|12.57|14.42|12.62|14.44|12.64|14.35|12.55|0
1652867100000|2022-05-18 09:45:00|14.43|12.63|14.42|12.62|14.57|12.77|14.39|12.59|0
1652867400000|2022-05-18 09:50:00|14.43|12.63|14.42|12.62|14.49|12.69|14.4|12.6|0
1652867700000|2022-05-18 09:55:00|14.44|12.64|14.76|12.96|14.76|12.96|14.41|12.61|0
1652868000000|2022-05-18 10:00:00|14.79|12.99|14.65|12.85|14.9|13.1|14.63|12.83|0
1652868300000|2022-05-18 10:05:00|14.64|12.84|14.63|12.83|14.72|12.92|14.57|12.77|0
1652868600000|2022-05-18 10:10:00|14.62|12.82|14.56|12.76|14.64|12.84|14.5|12.7|0
1652868900000|2022-05-18 10:15:00|14.57|12.77|14.61|12.81|14.63|12.83|14.5|12.7|0
1652869200000|2022-05-18 10:20:00|14.6|12.8|14.63|12.83|14.68|12.88|14.56|12.76|0
1652869500000|2022-05-18 10:25:00|14.64|12.84|14.67|12.87|14.69|12.89|14.57|12.77|0
1652869800000|2022-05-18 10:30:00|14.66|12.86|14.18|12.38|14.67|12.87|14.18|12.38|0
1652870100000|2022-05-18 10:35:00|14.17|12.37|14.12|12.32|14.23|12.43|14.08|12.28|0
1652870400000|2022-05-18 10:40:00|14.1|12.3|14.01|12.21|14.11|12.31|13.92|12.12|0
1652870700000|2022-05-18 10:45:00|14|12.2|14|12.2|14.06|12.26|13.98|12.18|0
1652871000000|2022-05-18 10:50:00|13.99|12.19|13.92|12.12|14.06|12.26|13.92|12.12|0
1652871300000|2022-05-18 10:55:00|13.95|12.15|13.76|11.96|14.5|12.7|13.39|11.59|0
1652871600000|2022-05-18 11:00:00|13.82|12.02|13.55|11.75|13.89|12.09|13.52|11.72|0
1652871900000|2022-05-18 11:05:00|13.54|11.74|13.43|11.63|13.55|11.75|13.37|11.57|0
1652872200000|2022-05-18 11:10:00|13.41|11.61|13.31|11.51|13.46|11.66|13.28|11.48|0
1652872500000|2022-05-18 11:15:00|13.32|11.52|13.35|11.55|13.4|11.6|13.28|11.48|0
1652872800000|2022-05-18 11:20:00|13.34|11.54|13.22|11.42|13.38|11.58|13.12|11.32|0
1652873100000|2022-05-18 11:25:00|13.21|11.41|13.45|11.65|13.6|11.8|13.16|11.36|0
1652873400000|2022-05-18 11:30:00|13.46|11.66|13.61|11.81|13.7|11.9|13.46|11.66|0
1652873700000|2022-05-18 11:35:00|13.59|11.79|13.59|11.79|13.74|11.94|13.54|11.74|0
1652874000000|2022-05-18 11:40:00|13.58|11.78|13.37|11.57|13.58|11.78|13.37|11.57|0
1652874300000|2022-05-18 11:45:00|13.39|11.59|13.41|11.61|13.41|11.61|13.28|11.48|0
1652874600000|2022-05-18 11:50:00|13.43|11.63|13.5|11.7|13.5|11.7|13.34|11.54|0
1652874900000|2022-05-18 11:55:00|13.49|11.69|13.34|11.54|13.5|11.7|13.31|11.51|0
1652875200000|2022-05-18 12:00:00|13.35|11.55|13.43|11.63|13.43|11.63|13.32|11.52|0
1652875500000|2022-05-18 12:05:00|13.44|11.64|13.56|11.76|13.61|11.81|13.44|11.64|0
1652875800000|2022-05-18 12:10:00|13.58|11.78|13.59|11.79|13.59|11.79|13.41|11.61|0
1652876100000|2022-05-18 12:15:00|13.56|11.76|13.33|11.53|13.64|11.84|13.22|11.42|0
1652876400000|2022-05-18 12:20:00|13.32|11.52|13.28|11.48|13.39|11.59|13.27|11.47|0
1652876700000|2022-05-18 12:25:00|13.29|11.49|13.43|11.63|13.54|11.74|13.25|11.45|0
1652877000000|2022-05-18 12:30:00|13.44|11.64|13.27|11.47|13.47|11.67|13.22|11.42|0
1652877300000|2022-05-18 12:35:00|13.24|11.44|13.08|11.28|13.25|11.45|13.02|11.22|0
1652877600000|2022-05-18 12:40:00|13.09|11.29|12.82|11.02|13.1|11.3|12.8|11|0
1652877900000|2022-05-18 12:45:00|12.8|11|12.69|10.89|12.89|11.09|12.67|10.87|0
1652878200000|2022-05-18 12:50:00|12.67|10.87|12.48|10.68|12.69|10.89|12.45|10.65|0
1652878500000|2022-05-18 12:55:00|12.47|10.67|12.26|10.46|12.52|10.72|12.23|10.43|0
1652878800000|2022-05-18 13:00:00|12.24|10.44|12.39|10.59|12.46|10.66|12.23|10.43|0
1652879100000|2022-05-18 13:05:00|12.41|10.61|12.1|10.3|12.42|10.62|12.08|10.28|0
1652879400000|2022-05-18 13:10:00|12.12|10.32|12.88|11.08|13.08|11.28|12.02|10.22|0
1652879700000|2022-05-18 13:15:00|12.8|11|12.83|11.03|12.89|11.09|12.79|10.99|0
1652880000000|2022-05-18 13:20:00|12.84|11.04|12.87|11.07|12.94|11.14|12.79|10.99|0
1652880300000|2022-05-18 13:25:00|12.86|11.06|13.01|11.21|13.03|11.23|12.84|11.04|0
1652880600000|2022-05-18 13:30:00|12.96|11.16|12.83|11.03|13.06|11.26|12.69|10.89|0
1652880900000|2022-05-18 13:35:00|12.74|10.94|12.42|10.62|13.14|11.34|12.3|10.5|0
1652881200000|2022-05-18 13:40:00|12.4|10.6|12.54|10.74|12.69|10.89|11.95|10.15|0
1652881500000|2022-05-18 13:45:00|12.51|10.71|12.63|10.83|12.87|11.07|12.5|10.7|0
1652881800000|2022-05-18 13:50:00|12.68|10.88|12.52|10.72|12.75|10.95|12.3|10.5|0
1652882100000|2022-05-18 13:55:00|12.47|10.67|12.33|10.53|12.54|10.74|11.99|10.19|0
1652882400000|2022-05-18 14:00:00|12.36|10.56|12.58|10.78|12.73|10.93|12.32|10.52|0
1652882700000|2022-05-18 14:05:00|12.55|10.75|12.34|10.54|12.9|11.1|12.34|10.54|0
1652883000000|2022-05-18 14:10:00|12.3|10.5|12.69|10.89|12.71|10.91|12.25|10.45|0
1652883300000|2022-05-18 14:15:00|12.7|10.9|12.56|10.76|12.81|11.01|12.44|10.64|0
1652883600000|2022-05-18 14:20:00|12.53|10.73|12.45|10.65|12.8|11|12.23|10.43|0
1652883900000|2022-05-18 14:25:00|12.46|10.66|11.99|10.19|12.7|10.9|11.99|10.19|0
1652884200000|2022-05-18 14:30:00|11.95|10.15|11.65|9.85|12.15|10.35|11.57|9.77|0
1652884500000|2022-05-18 14:35:00|11.64|9.84|11.91|10.11|11.91|10.11|11.47|9.67|0
1652884800000|2022-05-18 14:40:00|11.9|10.1|11.91|10.11|12|10.2|11.73|9.93|0
1652885100000|2022-05-18 14:45:00|11.87|10.07|12.11|10.31|12.28|10.48|11.74|9.94|0
1652885400000|2022-05-18 14:50:00|12.1|10.3|11.9|10.1|12.1|10.3|11.79|9.99|0
1652885700000|2022-05-18 14:55:00|11.87|10.07|12.08|10.28|12.08|10.28|11.76|9.96|0
1652886000000|2022-05-18 15:00:00|12.05|10.25|11.63|9.83|12.05|10.25|11.58|9.78|0
1652886300000|2022-05-18 15:05:00|11.65|9.85|11.34|9.54|11.7|9.9|11.33|9.53|0
1652886600000|2022-05-18 15:10:00|11.33|9.53|11.18|9.38|11.33|9.53|11.1|9.3|0
1652886900000|2022-05-18 15:15:00|11.15|9.35|10.82|9.02|11.16|9.36|10.71|8.91|0
1652887200000|2022-05-18 15:20:00|10.83|9.03|11.43|9.63|11.45|9.65|10.2|8.4|0
1652887500000|2022-05-18 15:25:00|11.42|9.62|11.26|9.46|11.66|9.86|11.17|9.37|0
1652887800000|2022-05-18 15:30:00|11.24|9.44|11.43|9.63|11.44|9.64|11.01|9.21|0
1652888100000|2022-05-18 15:35:00|11.44|9.64|11.48|9.68|11.66|9.86|11.39|9.59|0
1652888400000|2022-05-18 15:40:00|11.47|9.67|11.81|10.01|11.84|10.04|11.43|9.63|0
1652888700000|2022-05-18 15:45:00|11.76|9.96|11.51|9.71|11.8|10|11.37|9.57|0
1652889000000|2022-05-18 15:50:00|11.48|9.68|10.95|9.15|11.63|9.83|10.95|9.15|0
1652889300000|2022-05-18 15:55:00|10.94|9.14|10.62|8.82|11.54|9.74|10.62|8.82|0
1652889600000|2022-05-18 16:00:00|10.6|8.8|10.59|8.79|10.75|8.95|10.5|8.7|0
1652889900000|2022-05-18 16:05:00|10.6|8.8|10.34|8.54|10.6|8.8|10.26|8.46|0
1652890200000|2022-05-18 16:10:00|10.38|8.58|10.5|8.7|10.55|8.75|10.21|8.41|0
1652890500000|2022-05-18 16:15:00|10.51|8.71|10.55|8.75|10.76|8.96|10.46|8.66|0
1652890800000|2022-05-18 16:20:00|10.56|8.76|10.07|8.27|10.61|8.81|10.06|8.26|0
1652891100000|2022-05-18 16:25:00|10.08|8.28|10.22|8.42|10.33|8.53|10.08|8.28|0
1652891400000|2022-05-18 16:30:00|10.25|8.45|10.44|8.64|10.44|8.64|10.1|8.3|0
1652891700000|2022-05-18 16:35:00|10.42|8.62|10.54|8.74|10.6|8.8|10.3|8.5|0
1652892000000|2022-05-18 16:40:00|10.52|8.72|10.3|8.5|10.52|8.72|10.26|8.46|0
1652892300000|2022-05-18 16:45:00|10.28|8.48|10.68|8.88|10.68|8.88|10.22|8.42|0
1652892600000|2022-05-18 16:50:00|10.7|8.9|10.81|9.01|10.89|9.09|10.65|8.85|0
1652892900000|2022-05-18 16:55:00|10.86|9.06|10.89|9.09|10.94|9.14|10.68|8.88|0
1652893200000|2022-05-18 17:00:00|10.87|9.07|10.49|8.69|10.88|9.08|10.49|8.69|0
1652893500000|2022-05-18 17:05:00|10.39|8.59|9.91|8.11|10.39|8.59|9.87|8.07|0
1652893800000|2022-05-18 17:10:00|9.9|8.1|9.74|7.94|9.97|8.17|9.71|7.91|0
1652894100000|2022-05-18 17:15:00|9.75|7.95|9.69|7.89|10.32|8.52|9.48|7.68|0
1652894400000|2022-05-18 17:20:00|9.71|7.91|9.77|7.97|9.96|8.16|9.71|7.91|0
1652894700000|2022-05-18 17:25:00|9.79|7.99|9.82|8.02|9.88|8.08|9.65|7.85|0
1652895000000|2022-05-18 17:30:00|9.81|8.01|9.93|8.13|9.94|8.14|9.69|7.89|0
1652895300000|2022-05-18 17:35:00|9.94|8.14|10|8.2|10.05|8.25|9.85|8.05|0
1652895600000|2022-05-18 17:40:00|10.01|8.21|9.53|7.73|10.01|8.21|9.45|7.65|0
1652895900000|2022-05-18 17:45:00|9.52|7.72|9.51|7.71|9.65|7.85|9.3|7.5|0
1652896200000|2022-05-18 17:50:00|9.52|7.72|9.49|7.69|9.61|7.81|9.34|7.54|0
1652896500000|2022-05-18 17:55:00|9.48|7.68|9.6|7.8|9.84|8.04|9.25|7.45|0
1652896800000|2022-05-18 18:00:00|9.64|7.84|9.33|7.53|9.66|7.86|9.14|7.34|0
1652897100000|2022-05-18 18:05:00|9.38|7.58|9.38|7.58|9.43|7.63|9.15|7.35|0
1652897400000|2022-05-18 18:10:00|9.41|7.61|9.22|7.42|9.51|7.71|9.17|7.37|0
1652897700000|2022-05-18 18:15:00|9.23|7.43|9.46|7.66|9.55|7.75|9.07|7.27|0
1652898000000|2022-05-18 18:20:00|9.42|7.62|9.54|7.74|9.74|7.94|9.42|7.62|0
1652898300000|2022-05-18 18:25:00|9.56|7.76|9.74|7.94|9.79|7.99|9.56|7.76|0
1652898600000|2022-05-18 18:30:00|9.73|7.93|9.32|7.52|9.82|8.02|9.26|7.46|0
1652898900000|2022-05-18 18:35:00|9.31|7.51|9.29|7.49|9.38|7.58|8.99|7.19|0
1652899200000|2022-05-18 18:40:00|9.28|7.48|9.28|7.48|9.49|7.69|9.18|7.38|0
1652899500000|2022-05-18 18:45:00|9.25|7.45|9.4|7.6|9.5|7.7|9.01|7.21|0
1652899800000|2022-05-18 18:50:00|9.37|7.57|9.19|7.39|9.49|7.69|9.12|7.32|0
1652900100000|2022-05-18 18:55:00|9.18|7.38|9.08|7.28|9.37|7.57|8.97|7.17|0
1652900400000|2022-05-18 19:00:00|9.03|7.23|9.15|7.35|9.3|7.5|9.03|7.23|0
1652900700000|2022-05-18 19:05:00|9.13|7.33|9.13|7.33|9.44|7.64|9.12|7.32|0
1652901000000|2022-05-18 19:10:00|9.14|7.34|9.04|7.24|9.34|7.54|9.04|7.24|0
1652901300000|2022-05-18 19:15:00|9.02|7.22|9.16|7.36|9.29|7.49|9.02|7.22|0
1652901600000|2022-05-18 19:20:00|9.14|7.34|9.25|7.45|9.34|7.54|8.81|7.01|0
1652901900000|2022-05-18 19:25:00|9.26|7.46|9.15|7.35|9.28|7.48|9.09|7.29|0
1652902200000|2022-05-18 19:30:00|9.14|7.34|9.15|7.35|9.3|7.5|9.09|7.29|0
1652902500000|2022-05-18 19:35:00|9.13|7.33|9.5|7.7|9.87|8.07|9.09|7.29|0
1652902800000|2022-05-18 19:40:00|9.49|7.69|9.14|7.34|9.62|7.82|9.04|7.24|0
1652903100000|2022-05-18 19:45:00|9.12|7.32|8.93|7.13|9.26|7.46|8.86|7.06|0
1652903400000|2022-05-18 19:50:00|8.99|7.19|8.85|7.05|9.33|7.53|8.78|6.98|0
1652903700000|2022-05-18 19:55:00|8.84|7.04|9.41|7.61|9.41|7.61|8.82|7.02|0
1652904000000|2022-05-18 20:00:00|9.44|7.64|9.05|7.25|9.52|7.72|8.94|7.14|0
1652904300000|2022-05-18 20:05:00|9.03|7.23|8.81|7.01|9.03|7.23|8.75|6.95|0
1652904600000|2022-05-18 20:10:00|8.83|7.03|8.84|7.04|8.9|7.1|8.74|6.94|0
1652904900000|2022-05-18 20:15:00|8.83|7.03|8.73|6.93|8.86|7.06|8.67|6.87|0
1652905200000|2022-05-18 20:20:00|8.72|6.92|8.72|6.92|8.73|6.93|8.66|6.86|0
1652905500000|2022-05-18 20:25:00|8.71|6.91|8.74|6.94|8.74|6.94|8.64|6.84|0
1652905800000|2022-05-18 20:30:00|8.73|6.93|8.78|6.98|8.81|7.01|8.71|6.91|0
1652906100000|2022-05-18 20:35:00|8.79|6.99|8.74|6.94|8.81|7.01|8.7|6.9|0
1652906400000|2022-05-18 20:40:00|8.75|6.95|8.79|6.99|8.82|7.02|8.72|6.92|0
1652906700000|2022-05-18 20:45:00|8.8|7|8.95|7.15|8.96|7.16|8.79|6.99|0
1652907000000|2022-05-18 20:50:00|8.96|7.16|9.01|7.21|9.03|7.23|8.88|7.08|0
1652907300000|2022-05-18 20:55:00|9.04|7.24|8.97|7.17|9.05|7.25|8.91|7.11|0
1652907600000|2022-05-18 21:00:00|8.96|7.16|8.98|7.18|8.98|7.18|8.95|7.15|0
1652907900000|2022-05-18 21:05:00|8.97|7.17|9|7.2|9.01|7.21|8.97|7.17|0
1652908200000|2022-05-18 21:10:00|8.98|7.18|8.98|7.18|8.99|7.19|8.97|7.17|0
1652908500000|2022-05-18 21:15:00|8.99|7.19|8.97|7.17|9|7.2|8.97|7.17|0
1652908800000|2022-05-18 21:20:00|8.96|7.16|9.01|7.21|9.01|7.21|8.96|7.16|0
1652909100000|2022-05-18 21:25:00|9|7.2|9|7.2|9|7.2|8.99|7.19|0
1652909700000|2022-05-18 21:35:00|8.99|7.19|9|7.2|9|7.2|8.99|7.19|0
1652910000000|2022-05-18 21:40:00|9.01|7.21|8.99|7.19|9.01|7.21|8.98|7.18|0
1652910300000|2022-05-18 21:45:00|9|7.2|9|7.2|9|7.2|9|7.2|0
1652910600000|2022-05-18 21:50:00|9.01|7.21|9.01|7.21|9.01|7.21|9|7.2|0
1652910900000|2022-05-18 21:55:00|9.02|7.22|9.04|7.24|9.07|7.27|9.01|7.21|0
1652911200000|2022-05-18 22:00:00|9.06|7.26|8.99|7.19|9.16|7.36|8.99|7.19|0
1652911500000|2022-05-18 22:05:00|8.97|7.17|9|7.2|9.02|7.22|8.91|7.11|0
1652911800000|2022-05-18 22:10:00|9.01|7.21|9.09|7.29|9.11|7.31|8.97|7.17|0
1652912100000|2022-05-18 22:15:00|9.11|7.31|9.16|7.36|9.18|7.38|9.01|7.21|0
1652912400000|2022-05-18 22:20:00|9.15|7.35|9.12|7.32|9.19|7.39|9.1|7.3|0
1652912700000|2022-05-18 22:25:00|9.13|7.33|8.92|7.12|9.15|7.35|8.91|7.11|0
1652913000000|2022-05-18 22:30:00|8.91|7.11|9.08|7.28|9.11|7.31|8.91|7.11|0
1652913300000|2022-05-18 22:35:00|9.09|7.29|9.1|7.3|9.16|7.36|9.07|7.27|0
1652913600000|2022-05-18 22:40:00|9.11|7.31|9.16|7.36|9.16|7.36|9.1|7.3|0
1652913900000|2022-05-18 22:45:00|9.15|7.35|9.1|7.3|9.15|7.35|9.07|7.27|0
1652914200000|2022-05-18 22:50:00|9.08|7.28|9.02|7.22|9.09|7.29|9|7.2|0
1652914500000|2022-05-18 22:55:00|9.03|7.23|9.11|7.31|9.15|7.35|9.03|7.23|0
1652914800000|2022-05-18 23:00:00|9.1|7.3|9.09|7.29|9.13|7.33|9.06|7.26|0
1652915100000|2022-05-18 23:05:00|9.1|7.3|9.01|7.21|9.14|7.34|9.01|7.21|0
1652915400000|2022-05-18 23:10:00|8.98|7.18|8.84|7.04|8.99|7.19|8.81|7.01|0
1652915700000|2022-05-18 23:15:00|8.83|7.03|8.79|6.99|8.87|7.07|8.77|6.97|0
1652916000000|2022-05-18 23:20:00|8.8|7|8.86|7.06|8.87|7.07|8.76|6.96|0
1652916300000|2022-05-18 23:25:00|8.87|7.07|8.83|7.03|8.87|7.07|8.79|6.99|0
1652916600000|2022-05-18 23:30:00|8.81|7.01|8.81|7.01|8.91|7.11|8.8|7|0
1652916900000|2022-05-18 23:35:00|8.82|7.02|8.46|6.66|8.83|7.03|8.41|6.61|0
1652917200000|2022-05-18 23:40:00|8.47|6.67|8.52|6.72|8.54|6.74|8.36|6.56|0
1652917500000|2022-05-18 23:45:00|8.54|6.74|8.46|6.66|8.56|6.76|8.41|6.61|0
1652917800000|2022-05-18 23:50:00|8.45|6.65|8.47|6.67|8.49|6.69|8.41|6.61|0
1652918100000|2022-05-18 23:55:00|8.45|6.65|8.35|6.55|8.51|6.71|8.34|6.54|0
1652918400000|2022-05-19 00:00:00|8.29|6.49|8.49|6.69|8.55|6.75|8.25|6.45|0
1652918700000|2022-05-19 00:05:00|8.5|6.7|8.79|6.99|8.8|7|8.44|6.64|0
1652919000000|2022-05-19 00:10:00|8.8|7|8.69|6.89|8.83|7.03|8.67|6.87|0
1652919300000|2022-05-19 00:15:00|8.71|6.91|8.66|6.86|8.75|6.95|8.61|6.81|0
1652919600000|2022-05-19 00:20:00|8.64|6.84|8.92|7.12|8.92|7.12|8.56|6.76|0
1652919900000|2022-05-19 00:25:00|8.93|7.13|8.88|7.08|8.97|7.17|8.78|6.98|0
1652920200000|2022-05-19 00:30:00|8.87|7.07|8.98|7.18|8.98|7.18|8.76|6.96|0
1652920500000|2022-05-19 00:35:00|8.96|7.16|9.17|7.37|9.2|7.4|8.89|7.09|0
1652920800000|2022-05-19 00:40:00|9.18|7.38|9.17|7.37|9.24|7.44|9.07|7.27|0
1652921100000|2022-05-19 00:45:00|9.15|7.35|9.11|7.31|9.2|7.4|9.07|7.27|0
1652921400000|2022-05-19 00:50:00|9.09|7.29|9.08|7.28|9.14|7.34|9.02|7.22|0
1652921700000|2022-05-19 00:55:00|9.07|7.27|9.11|7.31|9.12|7.32|9.04|7.24|0
1652922000000|2022-05-19 01:00:00|9.16|7.36|9.18|7.38|9.22|7.42|9.11|7.31|0
1652922300000|2022-05-19 01:05:00|9.19|7.39|9.19|7.39|9.24|7.44|9.07|7.27|0
1652922600000|2022-05-19 01:10:00|9.18|7.38|9.23|7.43|9.3|7.5|9.14|7.34|0
1652922900000|2022-05-19 01:15:00|9.22|7.42|9.2|7.4|9.26|7.46|9.18|7.38|0
1652923200000|2022-05-19 01:20:00|9.16|7.36|9|7.2|9.16|7.36|8.95|7.15|0
1652923500000|2022-05-19 01:25:00|8.97|7.17|9.05|7.25|9.08|7.28|8.96|7.16|0
1652923800000|2022-05-19 01:30:00|9.04|7.24|8.98|7.18|9.05|7.25|8.92|7.12|0
1652924100000|2022-05-19 01:35:00|8.97|7.17|8.92|7.12|9.02|7.22|8.86|7.06|0
1652924400000|2022-05-19 01:40:00|8.93|7.13|8.98|7.18|8.98|7.18|8.77|6.97|0
1652924700000|2022-05-19 01:45:00|8.99|7.19|9.09|7.29|9.13|7.33|8.99|7.19|0
1652925000000|2022-05-19 01:50:00|9.1|7.3|9.07|7.27|9.15|7.35|9.02|7.22|0
1652925300000|2022-05-19 01:55:00|9.06|7.26|9.07|7.27|9.11|7.31|9.04|7.24|0
1652925600000|2022-05-19 02:00:00|9.06|7.26|9.09|7.29|9.11|7.31|9.04|7.24|0
1652925900000|2022-05-19 02:05:00|9.08|7.28|9.11|7.31|9.23|7.43|9.07|7.27|0
1652926200000|2022-05-19 02:10:00|9.12|7.32|9.13|7.33|9.16|7.36|9.09|7.29|0
1652926500000|2022-05-19 02:15:00|9.12|7.32|9.12|7.32|9.15|7.35|9.09|7.29|0
1652926800000|2022-05-19 02:20:00|9.11|7.31|9.12|7.32|9.14|7.34|9.1|7.3|0
1652927100000|2022-05-19 02:25:00|9.13|7.33|9.16|7.36|9.22|7.42|9.13|7.33|0
1652927400000|2022-05-19 02:30:00|9.15|7.35|9.23|7.43|9.28|7.48|9.15|7.35|0
1652927700000|2022-05-19 02:35:00|9.26|7.46|9.3|7.5|9.33|7.53|9.23|7.43|0
1652928000000|2022-05-19 02:40:00|9.28|7.48|9.55|7.75|9.59|7.79|9.27|7.47|0
1652928300000|2022-05-19 02:45:00|9.56|7.76|9.59|7.79|9.7|7.9|9.56|7.76|0
1652928600000|2022-05-19 02:50:00|9.6|7.8|9.64|7.84|9.67|7.87|9.57|7.77|0
1652928900000|2022-05-19 02:55:00|9.65|7.85|9.77|7.97|9.79|7.99|9.63|7.83|0
1652929200000|2022-05-19 03:00:00|9.76|7.96|9.89|8.09|9.89|8.09|9.76|7.96|0
1652929500000|2022-05-19 03:05:00|9.88|8.08|9.89|8.09|9.99|8.19|9.84|8.04|0
1652929800000|2022-05-19 03:10:00|9.88|8.08|9.8|8|9.88|8.08|9.55|7.75|0
1652930100000|2022-05-19 03:15:00|9.78|7.98|9.75|7.95|9.79|7.99|9.73|7.93|0
1652930400000|2022-05-19 03:20:00|9.76|7.96|10.1|8.3|10.16|8.36|9.73|7.93|0
1652930700000|2022-05-19 03:25:00|10.09|8.29|10.06|8.26|10.25|8.45|10.03|8.23|0
1652931000000|2022-05-19 03:30:00|10.07|8.27|9.96|8.16|10.08|8.28|9.96|8.16|0
1652931300000|2022-05-19 03:35:00|9.97|8.17|10.07|8.27|10.16|8.36|9.95|8.15|0
1652931600000|2022-05-19 03:40:00|10.08|8.28|10.13|8.33|10.28|8.48|10.04|8.24|0
1652931900000|2022-05-19 03:45:00|10.1|8.3|10.27|8.47|10.28|8.48|10.1|8.3|0
1652932200000|2022-05-19 03:50:00|10.29|8.49|10.14|8.34|10.3|8.5|10.12|8.32|0
1652932500000|2022-05-19 03:55:00|10.16|8.36|10.17|8.37|10.22|8.42|10.1|8.3|0
1652932800000|2022-05-19 04:00:00|10.16|8.36|10.09|8.29|10.17|8.37|10.08|8.28|0
1652933100000|2022-05-19 04:05:00|10.08|8.28|10.13|8.33|10.15|8.35|10.08|8.28|0
1652933400000|2022-05-19 04:10:00|10.14|8.34|10.14|8.34|10.16|8.36|10.1|8.3|0
1652933700000|2022-05-19 04:15:00|10.15|8.35|10.16|8.36|10.22|8.42|10.15|8.35|0
1652934000000|2022-05-19 04:20:00|10.18|8.38|10.2|8.4|10.22|8.42|10.11|8.31|0
1652934300000|2022-05-19 04:25:00|10.21|8.41|10.13|8.33|10.21|8.41|10.13|8.33|0
1652934600000|2022-05-19 04:30:00|10.12|8.32|10.06|8.26|10.15|8.35|10|8.2|0
1652934900000|2022-05-19 04:35:00|10.05|8.25|10.01|8.21|10.12|8.32|9.99|8.19|0
1652935200000|2022-05-19 04:40:00|10.03|8.23|10.07|8.27|10.08|8.28|9.98|8.18|0
1652935500000|2022-05-19 04:45:00|10.08|8.28|10.22|8.42|10.26|8.46|10.07|8.27|0
1652935800000|2022-05-19 04:50:00|10.2|8.4|10.19|8.39|10.22|8.42|10.15|8.35|0
1652936100000|2022-05-19 04:55:00|10.21|8.41|10.12|8.32|10.23|8.43|10.12|8.32|0
1652936400000|2022-05-19 05:00:00|10.14|8.34|10.06|8.26|10.24|8.44|10.04|8.24|0
1652936700000|2022-05-19 05:05:00|10.05|8.25|10.07|8.27|10.19|8.39|10.03|8.23|0
1652937000000|2022-05-19 05:10:00|10.09|8.29|9.93|8.13|10.1|8.3|9.92|8.12|0
1652937300000|2022-05-19 05:15:00|9.94|8.14|9.97|8.17|9.97|8.17|9.87|8.07|0
1652937600000|2022-05-19 05:20:00|9.96|8.16|10|8.2|10.05|8.25|9.95|8.15|0
1652937900000|2022-05-19 05:25:00|10.01|8.21|9.97|8.17|10.05|8.25|9.94|8.14|0
1652938200000|2022-05-19 05:30:00|9.98|8.18|9.78|7.98|9.98|8.18|9.76|7.96|0
1652938500000|2022-05-19 05:35:00|9.75|7.95|9.5|7.7|9.76|7.96|9.46|7.66|0
1652938800000|2022-05-19 05:40:00|9.49|7.69|9.69|7.89|9.7|7.9|9.45|7.65|0
1652939100000|2022-05-19 05:45:00|9.7|7.9|9.57|7.77|9.78|7.98|9.55|7.75|0
1652939400000|2022-05-19 05:50:00|9.58|7.78|9.6|7.8|9.65|7.85|9.56|7.76|0
1652939700000|2022-05-19 05:55:00|9.61|7.81|9.61|7.81|9.7|7.9|9.55|7.75|0
1652940000000|2022-05-19 06:00:00|9.58|7.78|9.49|7.69|9.67|7.87|9.43|7.63|0
1652940300000|2022-05-19 06:05:00|9.48|7.68|9.71|7.91|9.71|7.91|9.44|7.64|0
1652940600000|2022-05-19 06:10:00|9.72|7.92|9.64|7.84|9.82|8.02|9.6|7.8|0
1652940900000|2022-05-19 06:15:00|9.65|7.85|9.57|7.77|9.75|7.95|9.54|7.74|0
1652941200000|2022-05-19 06:20:00|9.56|7.76|9.5|7.7|9.58|7.78|9.46|7.66|0
1652941500000|2022-05-19 06:25:00|9.52|7.72|9.54|7.74|9.65|7.85|9.51|7.71|0
1652941800000|2022-05-19 06:30:00|9.56|7.76|9.37|7.57|9.78|7.98|8.84|7.04|0
1652942100000|2022-05-19 06:35:00|9.38|7.58|9.16|7.36|9.38|7.58|9.09|7.29|0
1652942400000|2022-05-19 06:40:00|9.17|7.37|8.98|7.18|9.17|7.37|8.93|7.13|0
1652942700000|2022-05-19 06:45:00|8.97|7.17|8.94|7.14|9.03|7.23|8.92|7.12|0
1652943000000|2022-05-19 06:50:00|8.95|7.15|8.91|7.11|8.99|7.19|8.89|7.09|0
1652943300000|2022-05-19 06:55:00|8.92|7.12|8.94|7.14|8.97|7.17|8.89|7.09|0
1652943600000|2022-05-19 07:00:00|8.93|7.13|8.5|6.7|8.93|7.13|8.36|6.56|0
1652943900000|2022-05-19 07:05:00|8.53|6.73|8.66|6.86|8.72|6.92|8.51|6.71|0
1652944200000|2022-05-19 07:10:00|8.63|6.83|8.39|6.59|8.63|6.83|8.28|6.48|0
1652944500000|2022-05-19 07:15:00|8.38|6.58|8.36|6.56|8.5|6.7|8.22|6.42|0
1652944800000|2022-05-19 07:20:00|8.32|6.52|8|6.2|8.33|6.53|7.96|6.16|0
1652945100000|2022-05-19 07:25:00|7.97|6.17|8.37|6.57|8.64|6.84|7.88|6.08|0
1652945400000|2022-05-19 07:30:00|8.39|6.59|8.54|6.74|8.59|6.79|7.97|6.17|0
1652945700000|2022-05-19 07:35:00|8.55|6.75|8.18|6.38|8.56|6.76|8.16|6.36|0
1652946000000|2022-05-19 07:40:00|8.2|6.4|8.44|6.64|8.5|6.7|8.18|6.38|0
1652946300000|2022-05-19 07:45:00|8.5|6.7|8.62|6.82|8.68|6.88|8.46|6.66|0
1652946600000|2022-05-19 07:50:00|8.63|6.83|8.56|6.76|8.66|6.86|8.5|6.7|0
1652946900000|2022-05-19 07:55:00|8.59|6.79|8.85|7.05|8.92|7.12|8.59|6.79|0
1652947200000|2022-05-19 08:00:00|8.86|7.06|8.56|6.76|8.9|7.1|8.56|6.76|0
1652947500000|2022-05-19 08:05:00|8.54|6.74|8.63|6.83|8.65|6.85|8.4|6.6|0
1652947800000|2022-05-19 08:10:00|8.65|6.85|8.77|6.97|8.78|6.98|8.52|6.72|0
1652948100000|2022-05-19 08:15:00|8.78|6.98|8.48|6.68|8.81|7.01|8.45|6.65|0
1652948400000|2022-05-19 08:20:00|8.51|6.71|8.51|6.71|8.55|6.75|8.45|6.65|0
1652948700000|2022-05-19 08:25:00|8.53|6.73|8.39|6.59|8.65|6.85|8.35|6.55|0
1652949000000|2022-05-19 08:30:00|8.5|6.7|8.24|6.44|8.53|6.73|8.23|6.43|0
1652949300000|2022-05-19 08:35:00|8.25|6.45|8.32|6.52|8.34|6.54|8.22|6.42|0
1652949600000|2022-05-19 08:40:00|8.31|6.51|8.18|6.38|8.32|6.52|8.17|6.37|0
1652949900000|2022-05-19 08:45:00|8.19|6.39|8.19|6.39|8.34|6.54|8.18|6.38|0
1652950200000|2022-05-19 08:50:00|8.2|6.4|8.32|6.52|8.36|6.56|8.2|6.4|0
1652950500000|2022-05-19 08:55:00|8.31|6.51|7.92|6.12|8.32|6.52|7.92|6.12|0
1652950800000|2022-05-19 09:00:00|7.91|6.11|7.84|6.04|7.91|6.11|7.8|6|0
1652951100000|2022-05-19 09:05:00|7.86|6.06|8.47|6.67|8.47|6.67|7.84|6.04|0
1652951400000|2022-05-19 09:10:00|8.46|6.66|8.16|6.36|8.46|6.66|8.09|6.29|0
1652951700000|2022-05-19 09:15:00|8.14|6.34|8.17|6.37|8.22|6.42|8.12|6.32|0
1652952000000|2022-05-19 09:20:00|8.16|6.36|8.15|6.35|8.28|6.48|8.13|6.33|0
1652952300000|2022-05-19 09:25:00|8.16|6.36|8.21|6.41|8.28|6.48|8.12|6.32|0
1652952600000|2022-05-19 09:30:00|8.22|6.42|8.2|6.4|8.24|6.44|8.09|6.29|0
1652952900000|2022-05-19 09:35:00|8.21|6.41|7.96|6.16|8.21|6.41|7.95|6.15|0
1652953200000|2022-05-19 09:40:00|7.97|6.17|7.97|6.17|8.06|6.26|7.91|6.11|0
1652953500000|2022-05-19 09:45:00|7.96|6.16|8.17|6.37|8.19|6.39|7.96|6.16|0
1652953800000|2022-05-19 09:50:00|8.16|6.36|8.23|6.43|8.28|6.48|8.08|6.28|0
1652954100000|2022-05-19 09:55:00|8.22|6.42|8.07|6.27|8.22|6.42|7.97|6.17|0
1652954400000|2022-05-19 10:00:00|8.08|6.28|8.23|6.43|8.3|6.5|8|6.2|0
1652954700000|2022-05-19 10:05:00|8.24|6.44|8.34|6.54|8.37|6.57|8.21|6.41|0
1652955000000|2022-05-19 10:10:00|8.36|6.56|8.37|6.57|8.45|6.65|8.32|6.52|0
1652955300000|2022-05-19 10:15:00|8.38|6.58|8.34|6.54|8.4|6.6|8.21|6.41|0
1652955600000|2022-05-19 10:20:00|8.3|6.5|8.41|6.61|8.44|6.64|8.27|6.47|0
1652955900000|2022-05-19 10:25:00|8.42|6.62|8.36|6.56|8.44|6.64|8.32|6.52|0
1652956200000|2022-05-19 10:30:00|8.34|6.54|8.19|6.39|8.36|6.56|8.15|6.35|0
1652956500000|2022-05-19 10:35:00|8.18|6.38|8.42|6.62|8.42|6.62|8.18|6.38|0
1652956800000|2022-05-19 10:40:00|8.41|6.61|8.29|6.49|8.42|6.62|8.14|6.34|0
1652957100000|2022-05-19 10:45:00|8.3|6.5|8.51|6.71|8.55|6.75|8.3|6.5|0
1652957400000|2022-05-19 10:50:00|8.52|6.72|8.55|6.75|8.55|6.75|8.36|6.56|0
1652957700000|2022-05-19 10:55:00|8.57|6.77|8.64|6.84|8.68|6.88|8.53|6.73|0
1652958000000|2022-05-19 11:00:00|8.63|6.83|8.53|6.73|8.76|6.96|8.52|6.72|0
1652958300000|2022-05-19 11:05:00|8.52|6.72|8.4|6.6|8.52|6.72|8.35|6.55|0
1652958600000|2022-05-19 11:10:00|8.39|6.59|8.49|6.69|8.49|6.69|8.27|6.47|0
1652958900000|2022-05-19 11:15:00|8.48|6.68|8.44|6.64|8.52|6.72|8.41|6.61|0
1652959200000|2022-05-19 11:20:00|8.43|6.63|8.75|6.95|8.81|7.01|8.43|6.63|0
1652959500000|2022-05-19 11:25:00|8.73|6.93|9.03|7.23|9.15|7.35|8.73|6.93|0
1652959800000|2022-05-19 11:30:00|9.06|7.26|8.8|7|9.06|7.26|8.77|6.97|0
1652960100000|2022-05-19 11:35:00|8.81|7.01|8.84|7.04|8.97|7.17|8.8|7|0
1652960400000|2022-05-19 11:40:00|8.85|7.05|9.05|7.25|9.15|7.35|8.78|6.98|0
1652960700000|2022-05-19 11:45:00|9.04|7.24|8.57|6.77|9.05|7.25|8.49|6.69|0
1652961000000|2022-05-19 11:50:00|8.55|6.75|8.62|6.82|8.62|6.82|8.48|6.68|0
1652961300000|2022-05-19 11:55:00|8.61|6.81|8.77|6.97|8.95|7.15|8.61|6.81|0
1652961600000|2022-05-19 12:00:00|8.78|6.98|8.62|6.82|8.81|7.01|8.57|6.77|0
1652961900000|2022-05-19 12:05:00|8.61|6.81|8.6|6.8|8.68|6.88|8.58|6.78|0
1652962200000|2022-05-19 12:10:00|8.62|6.82|8.48|6.68|8.68|6.88|8.46|6.66|0
1652962500000|2022-05-19 12:15:00|8.49|6.69|8.47|6.67|8.51|6.71|8.36|6.56|0
1652962800000|2022-05-19 12:20:00|8.46|6.66|8.22|6.42|8.53|6.73|8.22|6.42|0
1652963100000|2022-05-19 12:25:00|8.21|6.41|8.37|6.57|8.38|6.58|8.18|6.38|0
1652963400000|2022-05-19 12:30:00|8.41|6.61|8.12|6.32|8.46|6.66|8.09|6.29|0
1652963700000|2022-05-19 12:35:00|8.13|6.33|8.04|6.24|8.35|6.55|8.02|6.22|0
1652964000000|2022-05-19 12:40:00|8.05|6.25|8.22|6.42|8.25|6.45|7.99|6.19|0
1652964300000|2022-05-19 12:45:00|8.2|6.4|8.31|6.51|8.34|6.54|8.18|6.38|0
1652964600000|2022-05-19 12:50:00|8.29|6.49|8.26|6.46|8.38|6.58|8.25|6.45|0
1652964900000|2022-05-19 12:55:00|8.27|6.47|8.31|6.51|8.42|6.62|8.19|6.39|0
1652965200000|2022-05-19 13:00:00|8.3|6.5|8.63|6.83|9.56|7.76|7.67|5.87|0
1652965500000|2022-05-19 13:05:00|8.66|6.86|8.83|7.03|8.87|7.07|8.63|6.83|0
1652965800000|2022-05-19 13:10:00|8.84|7.04|9.05|7.25|9.18|7.38|8.84|7.04|0
1652966100000|2022-05-19 13:15:00|9.06|7.26|8.97|7.17|9.08|7.28|8.9|7.1|0
1652966400000|2022-05-19 13:20:00|8.98|7.18|8.84|7.04|9.14|7.34|8.84|7.04|0
1652966700000|2022-05-19 13:25:00|8.82|7.02|8.88|7.08|9.01|7.21|8.81|7.01|0
1652967000000|2022-05-19 13:30:00|8.94|7.14|9.57|7.77|9.72|7.92|8.85|7.05|0
1652967300000|2022-05-19 13:35:00|9.67|7.87|9.44|7.64|9.81|8.01|9.23|7.43|0
1652967600000|2022-05-19 13:40:00|9.43|7.63|8.7|6.9|9.53|7.73|8.66|6.86|0
1652967900000|2022-05-19 13:45:00|8.73|6.93|8.83|7.03|8.93|7.13|8.18|6.38|0
1652968200000|2022-05-19 13:50:00|8.81|7.01|9.46|7.66|9.51|7.71|8.67|6.87|0
1652968500000|2022-05-19 13:55:00|9.44|7.64|9.52|7.72|10.05|8.25|9.44|7.64|0
1652968800000|2022-05-19 14:00:00|9.59|7.79|9.23|7.43|10.61|8.81|9.19|7.39|0
1652969100000|2022-05-19 14:05:00|9.26|7.46|8.89|7.09|9.33|7.53|8.7|6.9|0
1652969400000|2022-05-19 14:10:00|8.87|7.07|9.01|7.21|9.36|7.56|8.81|7.01|0
1652969700000|2022-05-19 14:15:00|9.04|7.24|9.26|7.46|9.48|7.68|8.91|7.11|0
1652970000000|2022-05-19 14:20:00|9.22|7.42|9.57|7.77|9.85|8.05|9.22|7.42|0
1652970300000|2022-05-19 14:25:00|9.56|7.76|9.22|7.42|9.58|7.78|8.7|6.9|0
1652970600000|2022-05-19 14:30:00|9.17|7.37|9.5|7.7|9.53|7.73|8.85|7.05|0
1652970900000|2022-05-19 14:35:00|9.46|7.66|8.76|6.96|9.63|7.83|8.53|6.73|0
1652971200000|2022-05-19 14:40:00|8.72|6.92|9.16|7.36|9.28|7.48|8.45|6.65|0
1652971500000|2022-05-19 14:45:00|9.17|7.37|9.09|7.29|9.46|7.66|8.97|7.17|0
1652971800000|2022-05-19 14:50:00|9.12|7.32|9.33|7.53|9.33|7.53|8.67|6.87|0
1652972100000|2022-05-19 14:55:00|9.34|7.54|9.15|7.35|9.56|7.76|9.06|7.26|0
1652972400000|2022-05-19 15:00:00|9.18|7.38|9.38|7.58|9.54|7.74|8.86|7.06|0
1652972700000|2022-05-19 15:05:00|9.42|7.62|9.26|7.46|9.44|7.64|8.87|7.07|0
1652973000000|2022-05-19 15:10:00|9.27|7.47|9.18|7.38|9.65|7.85|9.16|7.36|0
1652973300000|2022-05-19 15:15:00|9.17|7.37|9.4|7.6|9.41|7.61|8.95|7.15|0
1652973600000|2022-05-19 15:20:00|9.32|7.52|9.6|7.8|9.7|7.9|9.13|7.33|0
1652973900000|2022-05-19 15:25:00|9.62|7.82|9.34|7.54|9.62|7.82|9.18|7.38|0
1652974200000|2022-05-19 15:30:00|9.37|7.57|9.91|8.11|9.96|8.16|9.37|7.57|0
1652974500000|2022-05-19 15:35:00|9.94|8.14|9.46|7.66|10.47|8.67|9.32|7.52|0
1652974800000|2022-05-19 15:40:00|9.48|7.68|9.86|8.06|9.98|8.18|9.48|7.68|0
1652975100000|2022-05-19 15:45:00|9.82|8.02|9.87|8.07|9.97|8.17|9.67|7.87|0
1652975400000|2022-05-19 15:50:00|9.92|8.12|9.43|7.63|9.92|8.12|9.38|7.58|0
1652975700000|2022-05-19 15:55:00|9.45|7.65|9.38|7.58|9.45|7.65|9.13|7.33|0
1652976000000|2022-05-19 16:00:00|9.42|7.62|9.45|7.65|9.53|7.73|9.22|7.42|0
1652976300000|2022-05-19 16:05:00|9.47|7.67|9.54|7.74|9.64|7.84|9.33|7.53|0
1652976600000|2022-05-19 16:10:00|9.57|7.77|9.66|7.86|9.78|7.98|9.56|7.76|0
1652976900000|2022-05-19 16:15:00|9.65|7.85|9.4|7.6|9.88|8.08|9.35|7.55|0
1652977200000|2022-05-19 16:20:00|9.39|7.59|9.13|7.33|9.39|7.59|8.95|7.15|0
1652977500000|2022-05-19 16:25:00|9.15|7.35|9.31|7.51|9.38|7.58|9|7.2|0
1652977800000|2022-05-19 16:30:00|9.3|7.5|9.13|7.33|9.4|7.6|8.95|7.15|0
1652978100000|2022-05-19 16:35:00|9.1|7.3|8.69|6.89|9.13|7.33|8.65|6.85|0
1652978400000|2022-05-19 16:40:00|8.57|6.77|8.41|6.61|9.11|7.31|8.4|6.6|0
1652978700000|2022-05-19 16:45:00|8.39|6.59|8.33|6.53|8.47|6.67|8.23|6.43|0
1652979000000|2022-05-19 16:50:00|8.31|6.51|8.36|6.56|8.53|6.73|8.31|6.51|0
1652979300000|2022-05-19 16:55:00|8.35|6.55|8.61|6.81|8.68|6.88|8.24|6.44|0
1652979600000|2022-05-19 17:00:00|8.62|6.82|8.48|6.68|8.72|6.92|8.38|6.58|0
1652979900000|2022-05-19 17:05:00|8.49|6.69|8.54|6.74|8.84|7.04|8.39|6.59|0
1652980200000|2022-05-19 17:10:00|8.55|6.75|8.16|6.36|8.55|6.75|8.01|6.21|0
1652980500000|2022-05-19 17:15:00|8.12|6.32|8.43|6.63|8.46|6.66|8.02|6.22|0
1652980800000|2022-05-19 17:20:00|8.48|6.68|8.27|6.47|8.65|6.85|8.15|6.35|0
1652981100000|2022-05-19 17:25:00|8.28|6.48|8.12|6.32|8.36|6.56|8.02|6.22|0
1652981400000|2022-05-19 17:30:00|8.15|6.35|8.19|6.39|8.46|6.66|8.02|6.22|0
1652981700000|2022-05-19 17:35:00|8.12|6.32|8.36|6.56|8.42|6.62|8.08|6.28|0
1652982000000|2022-05-19 17:40:00|8.37|6.57|8.37|6.57|8.48|6.68|8.19|6.39|0
1652982300000|2022-05-19 17:45:00|8.38|6.58|7.74|5.94|8.43|6.63|7.73|5.93|0
1652982600000|2022-05-19 17:50:00|7.77|5.97|8.45|6.65|8.49|6.69|7.75|5.95|0
1652982900000|2022-05-19 17:55:00|8.48|6.68|8.52|6.72|9.12|7.32|8.47|6.67|0
1652983200000|2022-05-19 18:00:00|8.5|6.7|8.14|6.34|8.54|6.74|8.08|6.28|0
1652983500000|2022-05-19 18:05:00|8.1|6.3|8.09|6.29|8.17|6.37|7.87|6.07|0
1652983800000|2022-05-19 18:10:00|8.12|6.32|8.16|6.36|8.36|6.56|8.01|6.21|0
1652984100000|2022-05-19 18:15:00|8.2|6.4|8.01|6.21|8.37|6.57|7.98|6.18|0
1652984400000|2022-05-19 18:20:00|7.99|6.19|8.18|6.38|8.32|6.52|7.9|6.1|0
1652984700000|2022-05-19 18:25:00|8.2|6.4|8.17|6.37|8.26|6.46|7.96|6.16|0
1652985000000|2022-05-19 18:30:00|8.15|6.35|8.2|6.4|8.36|6.56|8.03|6.23|0
1652985300000|2022-05-19 18:35:00|8.17|6.37|8.45|6.65|8.67|6.87|8.03|6.23|0
1652985600000|2022-05-19 18:40:00|8.43|6.63|8.31|6.51|8.47|6.67|8.04|6.24|0
1652985900000|2022-05-19 18:45:00|8.34|6.54|9.07|7.27|9.07|7.27|8.2|6.4|0
1652986200000|2022-05-19 18:50:00|9.08|7.28|9.25|7.45|9.32|7.52|8.96|7.16|0
1652986500000|2022-05-19 18:55:00|9.2|7.4|9.18|7.38|9.23|7.43|8.81|7.01|0
1652986800000|2022-05-19 19:00:00|9.16|7.36|9.56|7.76|9.72|7.92|9.05|7.25|0
1652987100000|2022-05-19 19:05:00|9.59|7.79|9.22|7.42|9.7|7.9|9.22|7.42|0
1652987400000|2022-05-19 19:10:00|9.23|7.43|9.1|7.3|9.26|7.46|8.84|7.04|0
1652987700000|2022-05-19 19:15:00|9.07|7.27|8.74|6.94|9.12|7.32|8.65|6.85|0
1652988000000|2022-05-19 19:20:00|8.76|6.96|8.31|6.51|8.76|6.96|8.3|6.5|0
1652988300000|2022-05-19 19:25:00|8.29|6.49|8.36|6.56|8.71|6.91|8.27|6.47|0
1652988600000|2022-05-19 19:30:00|8.37|6.57|8.29|6.49|8.56|6.76|8.29|6.49|0
1652988900000|2022-05-19 19:35:00|8.28|6.48|8.4|6.6|8.82|7.02|8.14|6.34|0
1652989200000|2022-05-19 19:40:00|8.41|6.61|8.84|7.04|8.89|7.09|8.28|6.48|0
1652989500000|2022-05-19 19:45:00|8.86|7.06|8.63|6.83|9.04|7.24|8.44|6.64|0
1652989800000|2022-05-19 19:50:00|8.58|6.78|7.97|6.17|8.6|6.8|7.79|5.99|0
1652990100000|2022-05-19 19:55:00|8|6.2|7.89|6.09|8.18|6.38|7.87|6.07|0
1652990400000|2022-05-19 20:00:00|7.85|6.05|7.78|5.98|7.88|6.08|7.65|5.85|0
1652990700000|2022-05-19 20:05:00|7.79|5.99|7.79|5.99|7.89|6.09|7.75|5.95|0
1652991000000|2022-05-19 20:10:00|7.8|6|7.92|6.12|7.94|6.14|7.79|5.99|0
1652991300000|2022-05-19 20:15:00|7.91|6.11|7.94|6.14|7.96|6.16|7.85|6.05|0
1652991600000|2022-05-19 20:20:00|7.93|6.13|7.88|6.08|7.93|6.13|7.86|6.06|0
1652991900000|2022-05-19 20:25:00|7.89|6.09|7.91|6.11|7.93|6.13|7.82|6.02|0
1652992200000|2022-05-19 20:30:00|7.93|6.13|7.87|6.07|7.96|6.16|7.86|6.06|0
1652992500000|2022-05-19 20:35:00|7.88|6.08|7.88|6.08|7.91|6.11|7.85|6.05|0
1652992800000|2022-05-19 20:40:00|7.87|6.07|7.92|6.12|7.93|6.13|7.85|6.05|0
1652993100000|2022-05-19 20:45:00|7.91|6.11|8.02|6.22|8.03|6.23|7.89|6.09|0
1652993400000|2022-05-19 20:50:00|8|6.2|8.09|6.29|8.09|6.29|7.98|6.18|0
1652993700000|2022-05-19 20:55:00|8.08|6.28|7.97|6.17|8.09|6.29|7.97|6.17|0
1652994000000|2022-05-19 21:00:00|7.99|6.19|7.95|6.15|7.99|6.19|7.93|6.13|0
1652994300000|2022-05-19 21:05:00|7.94|6.14|7.94|6.14|7.94|6.14|7.94|6.14|0
1652994600000|2022-05-19 21:10:00|7.97|6.17|7.96|6.16|7.97|6.17|7.94|6.14|0
1652994900000|2022-05-19 21:15:00|7.95|6.15|7.96|6.16|7.97|6.17|7.95|6.15|0
1652995200000|2022-05-19 21:20:00|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1652995500000|2022-05-19 21:25:00|7.97|6.17|7.96|6.16|7.97|6.17|7.96|6.16|0
1652996100000|2022-05-19 21:35:00|7.95|6.15|7.96|6.16|7.96|6.16|7.95|6.15|0
1652996400000|2022-05-19 21:40:00|7.97|6.17|7.97|6.17|7.98|6.18|7.96|6.16|0
1652996700000|2022-05-19 21:45:00|7.96|6.16|7.96|6.16|7.96|6.16|7.96|6.16|0
1652997000000|2022-05-19 21:50:00|7.97|6.17|7.95|6.15|7.97|6.17|7.95|6.15|0
1652997600000|2022-05-19 22:00:00|7.99|6.19|8.12|6.32|8.14|6.34|7.96|6.16|0
1652997900000|2022-05-19 22:05:00|8.11|6.31|8.18|6.38|8.22|6.42|8.11|6.31|0
1652998200000|2022-05-19 22:10:00|8.19|6.39|8.19|6.39|8.2|6.4|8.18|6.38|0
1652998500000|2022-05-19 22:15:00|8.2|6.4|8.23|6.43|8.24|6.44|8.07|6.27|0
1652998800000|2022-05-19 22:20:00|8.22|6.42|8.21|6.41|8.25|6.45|8.17|6.37|0
1652999100000|2022-05-19 22:25:00|8.22|6.42|8.18|6.38|8.27|6.47|8.17|6.37|0
1652999400000|2022-05-19 22:30:00|8.19|6.39|8.16|6.36|8.22|6.42|8.06|6.26|0
1652999700000|2022-05-19 22:35:00|8.15|6.35|8.08|6.28|8.16|6.36|8.07|6.27|0
1653000000000|2022-05-19 22:40:00|8.07|6.27|8.07|6.27|8.1|6.3|8.06|6.26|0
1653000300000|2022-05-19 22:45:00|8.06|6.26|8.08|6.28|8.08|6.28|8.04|6.24|0
1653000600000|2022-05-19 22:50:00|8.07|6.27|8.11|6.31|8.12|6.32|8.07|6.27|0
1653000900000|2022-05-19 22:55:00|8.12|6.32|8.1|6.3|8.13|6.33|8.03|6.23|0
1653001200000|2022-05-19 23:00:00|8.11|6.31|8.15|6.35|8.16|6.36|8.07|6.27|0
1653001500000|2022-05-19 23:05:00|8.16|6.36|8.08|6.28|8.16|6.36|8.08|6.28|0
1653001800000|2022-05-19 23:10:00|8.1|6.3|8.01|6.21|8.11|6.31|8.01|6.21|0
1653002100000|2022-05-19 23:15:00|8|6.2|8.02|6.22|8.03|6.23|7.98|6.18|0
1653002400000|2022-05-19 23:20:00|8.03|6.23|8.04|6.24|8.06|6.26|8|6.2|0
1653002700000|2022-05-19 23:25:00|8.05|6.25|8.15|6.35|8.19|6.39|8.03|6.23|0
1653003000000|2022-05-19 23:30:00|8.16|6.36|8.18|6.38|8.2|6.4|8.14|6.34|0
1653003300000|2022-05-19 23:35:00|8.2|6.4|8.2|6.4|8.23|6.43|8.17|6.37|0
1653003600000|2022-05-19 23:40:00|8.21|6.41|8.23|6.43|8.27|6.47|8.19|6.39|0
1653003900000|2022-05-19 23:45:00|8.24|6.44|8.34|6.54|8.34|6.54|8.21|6.41|0
1653004200000|2022-05-19 23:50:00|8.33|6.53|8.33|6.53|8.37|6.57|8.27|6.47|0
1653004500000|2022-05-19 23:55:00|8.32|6.52|8.29|6.49|8.34|6.54|8.27|6.47|0
1653004800000|2022-05-20 00:00:00|8.32|6.52|8.4|6.6|8.43|6.63|8.3|6.5|0
1653005100000|2022-05-20 00:05:00|8.41|6.61|8.45|6.65|8.52|6.72|8.35|6.55|0
1653005400000|2022-05-20 00:10:00|8.46|6.66|8.54|6.74|8.57|6.77|8.45|6.65|0
1653005700000|2022-05-20 00:15:00|8.55|6.75|8.52|6.72|8.67|6.87|8.51|6.71|0
1653006000000|2022-05-20 00:20:00|8.5|6.7|8.53|6.73|8.56|6.76|8.49|6.69|0
1653006300000|2022-05-20 00:25:00|8.54|6.74|8.56|6.76|8.57|6.77|8.48|6.68|0
1653006600000|2022-05-20 00:30:00|8.57|6.77|8.67|6.87|8.67|6.87|8.57|6.77|0
1653006900000|2022-05-20 00:35:00|8.66|6.86|8.71|6.91|8.78|6.98|8.62|6.82|0
1653007200000|2022-05-20 00:40:00|8.72|6.92|8.69|6.89|8.76|6.96|8.65|6.85|0
1653007500000|2022-05-20 00:45:00|8.71|6.91|8.66|6.86|8.73|6.93|8.63|6.83|0
1653007800000|2022-05-20 00:50:00|8.65|6.85|8.54|6.74|8.66|6.86|8.49|6.69|0
1653008100000|2022-05-20 00:55:00|8.53|6.73|8.53|6.73|8.59|6.79|8.47|6.67|0
1653008400000|2022-05-20 01:00:00|8.52|6.72|8.53|6.73|8.55|6.75|8.48|6.68|0
1653008700000|2022-05-20 01:05:00|8.54|6.74|8.6|6.8|8.6|6.8|8.52|6.72|0
1653009000000|2022-05-20 01:10:00|8.59|6.79|8.61|6.81|8.66|6.86|8.59|6.79|0
1653009300000|2022-05-20 01:15:00|8.62|6.82|8.78|6.98|8.8|7|8.6|6.8|0
1653009600000|2022-05-20 01:20:00|8.79|6.99|8.82|7.02|8.83|7.03|8.73|6.93|0
1653009900000|2022-05-20 01:25:00|8.84|7.04|8.97|7.17|8.99|7.19|8.84|7.04|0
1653010200000|2022-05-20 01:30:00|8.96|7.16|9.1|7.3|9.14|7.34|8.94|7.14|0
1653010500000|2022-05-20 01:35:00|9.11|7.31|9.05|7.25|9.12|7.32|8.92|7.12|0
1653010800000|2022-05-20 01:40:00|9.07|7.27|9.06|7.26|9.13|7.33|9.03|7.23|0
1653011100000|2022-05-20 01:45:00|9.07|7.27|8.97|7.17|9.07|7.27|8.96|7.16|0
1653011400000|2022-05-20 01:50:00|8.98|7.18|9.04|7.24|9.05|7.25|8.95|7.15|0
1653011700000|2022-05-20 01:55:00|9.05|7.25|8.98|7.18|9.09|7.29|8.96|7.16|0
1653012000000|2022-05-20 02:00:00|8.99|7.19|8.89|7.09|8.99|7.19|8.87|7.07|0
1653012300000|2022-05-20 02:05:00|8.91|7.11|8.8|7|8.94|7.14|8.8|7|0
1653012600000|2022-05-20 02:10:00|8.78|6.98|8.61|6.81|8.78|6.98|8.6|6.8|0
1653012900000|2022-05-20 02:15:00|8.6|6.8|8.72|6.92|8.78|6.98|8.6|6.8|0
1653013200000|2022-05-20 02:20:00|8.73|6.93|8.76|6.96|8.8|7|8.73|6.93|0
1653013500000|2022-05-20 02:25:00|8.77|6.97|8.82|7.02|8.84|7.04|8.74|6.94|0
1653013800000|2022-05-20 02:30:00|8.83|7.03|8.73|6.93|8.84|7.04|8.68|6.88|0
1653014100000|2022-05-20 02:35:00|8.75|6.95|8.73|6.93|8.77|6.97|8.72|6.92|0
1653014400000|2022-05-20 02:40:00|8.74|6.94|8.79|6.99|8.8|7|8.71|6.91|0
1653014700000|2022-05-20 02:45:00|8.8|7|9.03|7.23|9.04|7.24|8.8|7|0
1653015000000|2022-05-20 02:50:00|9.04|7.24|9.01|7.21|9.05|7.25|8.99|7.19|0
1653015300000|2022-05-20 02:55:00|9.02|7.22|9.02|7.22|9.03|7.23|8.95|7.15|0
1653015600000|2022-05-20 03:00:00|9.01|7.21|8.94|7.14|9.01|7.21|8.94|7.14|0
1653015900000|2022-05-20 03:05:00|8.93|7.13|8.92|7.12|8.97|7.17|8.91|7.11|0
1653016200000|2022-05-20 03:10:00|8.93|7.13|8.84|7.04|8.93|7.13|8.79|6.99|0
1653016500000|2022-05-20 03:15:00|8.85|7.05|8.86|7.06|8.88|7.08|8.83|7.03|0
1653016800000|2022-05-20 03:20:00|8.85|7.05|8.93|7.13|8.93|7.13|8.85|7.05|0
1653017100000|2022-05-20 03:25:00|8.92|7.12|8.89|7.09|8.95|7.15|8.89|7.09|0
1653017400000|2022-05-20 03:30:00|8.9|7.1|8.87|7.07|8.9|7.1|8.85|7.05|0
1653017700000|2022-05-20 03:35:00|8.86|7.06|8.98|7.18|9.03|7.23|8.86|7.06|0
1653018000000|2022-05-20 03:40:00|8.97|7.17|8.92|7.12|8.99|7.19|8.89|7.09|0
1653018300000|2022-05-20 03:45:00|8.91|7.11|8.88|7.08|8.95|7.15|8.88|7.08|0
1653018600000|2022-05-20 03:50:00|8.87|7.07|8.8|7|8.91|7.11|8.74|6.94|0
1653018900000|2022-05-20 03:55:00|8.81|7.01|8.83|7.03|8.86|7.06|8.8|7|0
1653019200000|2022-05-20 04:00:00|8.8|7|8.91|7.11|8.91|7.11|8.79|6.99|0
1653019500000|2022-05-20 04:05:00|8.9|7.1|8.99|7.19|9.02|7.22|8.9|7.1|0
1653019800000|2022-05-20 04:10:00|9|7.2|8.99|7.19|9.08|7.28|8.99|7.19|0
1653020100000|2022-05-20 04:15:00|9|7.2|9.06|7.26|9.07|7.27|8.97|7.17|0
1653020400000|2022-05-20 04:20:00|9.05|7.25|9.1|7.3|9.1|7.3|9|7.2|0
1653020700000|2022-05-20 04:25:00|9.11|7.31|9.17|7.37|9.21|7.41|9.11|7.31|0
1653021000000|2022-05-20 04:30:00|9.16|7.36|9.09|7.29|9.16|7.36|9.07|7.27|0
1653021300000|2022-05-20 04:35:00|9.1|7.3|9.1|7.3|9.13|7.33|9.07|7.27|0
1653021600000|2022-05-20 04:40:00|9.09|7.29|9.1|7.3|9.11|7.31|9.06|7.26|0
1653021900000|2022-05-20 04:45:00|9.11|7.31|9.08|7.28|9.14|7.34|9.07|7.27|0
1653022200000|2022-05-20 04:50:00|9.09|7.29|9.11|7.31|9.11|7.31|9.07|7.27|0
1653022500000|2022-05-20 04:55:00|9.1|7.3|9.17|7.37|9.17|7.37|9.08|7.28|0
1653022800000|2022-05-20 05:00:00|9.16|7.36|9.03|7.23|9.19|7.39|9|7.2|0
1653023100000|2022-05-20 05:05:00|9.04|7.24|9.05|7.25|9.13|7.33|9.02|7.22|0
1653023400000|2022-05-20 05:10:00|9.04|7.24|9.07|7.27|9.11|7.31|9.04|7.24|0
1653023700000|2022-05-20 05:15:00|9.06|7.26|9.02|7.22|9.1|7.3|8.93|7.13|0
1653024000000|2022-05-20 05:20:00|9.03|7.23|9.02|7.22|9.1|7.3|8.99|7.19|0
1653024300000|2022-05-20 05:25:00|9.01|7.21|9.04|7.24|9.09|7.29|8.99|7.19|0
1653024600000|2022-05-20 05:30:00|9.06|7.26|9.05|7.25|9.1|7.3|9.01|7.21|0
1653024900000|2022-05-20 05:35:00|9.04|7.24|9.1|7.3|9.12|7.32|9|7.2|0
1653025200000|2022-05-20 05:40:00|9.11|7.31|9.1|7.3|9.16|7.36|9.07|7.27|0
1653025500000|2022-05-20 05:45:00|9.11|7.31|9.1|7.3|9.12|7.32|9.04|7.24|0
1653025800000|2022-05-20 05:50:00|9.08|7.28|8.96|7.16|9.17|7.37|8.88|7.08|0
1653026100000|2022-05-20 05:55:00|8.94|7.14|8.85|7.05|8.94|7.14|8.84|7.04|0
1653026400000|2022-05-20 06:00:00|8.86|7.06|8.79|6.99|8.9|7.1|8.73|6.93|0
1653026700000|2022-05-20 06:05:00|8.78|6.98|8.79|6.99|8.83|7.03|8.69|6.89|0
1653027000000|2022-05-20 06:10:00|8.8|7|8.77|6.97|8.99|7.19|8.75|6.95|0
1653027300000|2022-05-20 06:15:00|8.75|6.95|8.73|6.93|8.77|6.97|8.69|6.89|0
1653027600000|2022-05-20 06:20:00|8.72|6.92|8.78|6.98|8.78|6.98|8.7|6.9|0
1653027900000|2022-05-20 06:25:00|8.75|6.95|8.5|6.7|8.75|6.95|8.45|6.65|0
1653028200000|2022-05-20 06:30:00|8.49|6.69|8.54|6.74|8.56|6.76|8.4|6.6|0
1653028500000|2022-05-20 06:35:00|8.55|6.75|8.47|6.67|8.57|6.77|8.42|6.62|0
1653028800000|2022-05-20 06:40:00|8.48|6.68|8.55|6.75|8.55|6.75|8.42|6.62|0
1653029100000|2022-05-20 06:45:00|8.56|6.76|8.44|6.64|8.57|6.77|8.39|6.59|0
1653029400000|2022-05-20 06:50:00|8.45|6.65|8.31|6.51|8.47|6.67|8.31|6.51|0
1653029700000|2022-05-20 06:55:00|8.33|6.53|8.48|6.68|8.48|6.68|8.31|6.51|0
1653030000000|2022-05-20 07:00:00|8.5|6.7|8.48|6.68|8.52|6.72|8.36|6.56|0
1653030300000|2022-05-20 07:05:00|8.49|6.69|8.11|6.31|8.78|6.98|8.05|6.25|0
1653030600000|2022-05-20 07:10:00|8.13|6.33|8.3|6.5|8.33|6.53|8.09|6.29|0
1653030900000|2022-05-20 07:15:00|8.33|6.53|8.39|6.59|8.53|6.73|8.3|6.5|0
1653031200000|2022-05-20 07:20:00|8.4|6.6|8.38|6.58|8.51|6.71|8.35|6.55|0
1653031500000|2022-05-20 07:25:00|8.39|6.59|8.4|6.6|8.49|6.69|8.34|6.54|0
1653031800000|2022-05-20 07:30:00|8.41|6.61|8.65|6.85|8.65|6.85|8.32|6.52|0
1653032100000|2022-05-20 07:35:00|8.64|6.84|7.99|6.19|8.95|7.15|7.98|6.18|0
1653032400000|2022-05-20 07:40:00|7.98|6.18|8.04|6.24|8.11|6.31|7.94|6.14|0
1653032700000|2022-05-20 07:45:00|8.03|6.23|8.12|6.32|8.12|6.32|7.99|6.19|0
1653033000000|2022-05-20 07:50:00|8.11|6.31|8.09|6.29|8.11|6.31|8.02|6.22|0
1653033300000|2022-05-20 07:55:00|8.08|6.28|7.97|6.17|8.11|6.31|7.92|6.12|0
1653033600000|2022-05-20 08:00:00|7.99|6.19|7.89|6.09|8|6.2|7.86|6.06|0
1653033900000|2022-05-20 08:05:00|7.88|6.08|7.91|6.11|7.96|6.16|7.86|6.06|0
1653034200000|2022-05-20 08:10:00|7.93|6.13|7.79|5.99|7.95|6.15|7.69|5.89|0
1653034500000|2022-05-20 08:15:00|7.78|5.98|7.85|6.05|7.85|6.05|7.76|5.96|0
1653034800000|2022-05-20 08:20:00|7.86|6.06|7.96|6.16|7.98|6.18|7.85|6.05|0
1653035100000|2022-05-20 08:25:00|7.97|6.17|8.06|6.26|8.06|6.26|7.92|6.12|0
1653035400000|2022-05-20 08:30:00|8.07|6.27|8.2|6.4|8.23|6.43|8.07|6.27|0
1653035700000|2022-05-20 08:35:00|8.21|6.41|8.21|6.41|8.22|6.42|8.13|6.33|0
1653036000000|2022-05-20 08:40:00|8.22|6.42|8.31|6.51|8.32|6.52|8.18|6.38|0
1653036300000|2022-05-20 08:45:00|8.3|6.5|8.15|6.35|8.33|6.53|8.15|6.35|0
1653036600000|2022-05-20 08:50:00|8.14|6.34|8.14|6.34|8.17|6.37|8.11|6.31|0
1653036900000|2022-05-20 08:55:00|8.15|6.35|8.13|6.33|8.18|6.38|8.1|6.3|0
1653037200000|2022-05-20 09:00:00|8.12|6.32|8.22|6.42|8.24|6.44|8.05|6.25|0
1653037500000|2022-05-20 09:05:00|8.21|6.41|8.27|6.47|8.28|6.48|8.19|6.39|0
1653037800000|2022-05-20 09:10:00|8.28|6.48|8.35|6.55|8.38|6.58|8.2|6.4|0
1653038100000|2022-05-20 09:15:00|8.37|6.57|8.38|6.58|8.43|6.63|8.32|6.52|0
1653038400000|2022-05-20 09:20:00|8.37|6.57|8.18|6.38|8.39|6.59|8.18|6.38|0
1653038700000|2022-05-20 09:25:00|8.2|6.4|8.44|6.64|8.46|6.66|8.2|6.4|0
1653039000000|2022-05-20 09:30:00|8.43|6.63|8.33|6.53|8.43|6.63|8.32|6.52|0
1653039300000|2022-05-20 09:35:00|8.31|6.51|8.33|6.53|8.34|6.54|8.29|6.49|0
1653039600000|2022-05-20 09:40:00|8.32|6.52|8.15|6.35|8.34|6.54|8.12|6.32|0
1653039900000|2022-05-20 09:45:00|8.14|6.34|8.17|6.37|8.2|6.4|8.11|6.31|0
1653040200000|2022-05-20 09:50:00|8.2|6.4|8.23|6.43|8.23|6.43|8.16|6.36|0
1653040500000|2022-05-20 09:55:00|8.24|6.44|8.18|6.38|8.25|6.45|8.18|6.38|0
1653040800000|2022-05-20 10:00:00|8.17|6.37|8.2|6.4|8.22|6.42|8.14|6.34|0
1653041100000|2022-05-20 10:05:00|8.21|6.41|8.32|6.52|8.32|6.52|8.19|6.39|0
1653041400000|2022-05-20 10:10:00|8.31|6.51|8.29|6.49|8.33|6.53|8.26|6.46|0
1653041700000|2022-05-20 10:15:00|8.3|6.5|8.23|6.43|8.3|6.5|8.12|6.32|0
1653042000000|2022-05-20 10:20:00|8.25|6.45|8.34|6.54|8.35|6.55|8.21|6.41|0
1653042300000|2022-05-20 10:25:00|8.35|6.55|8.29|6.49|8.35|6.55|8.29|6.49|0
1653042600000|2022-05-20 10:30:00|8.3|6.5|8.28|6.48|8.32|6.52|8.24|6.44|0
1653042900000|2022-05-20 10:35:00|8.27|6.47|8.2|6.4|8.27|6.47|8.18|6.38|0
1653043200000|2022-05-20 10:40:00|8.23|6.43|8.24|6.44|8.26|6.46|8.22|6.42|0
1653043500000|2022-05-20 10:45:00|8.26|6.46|8.25|6.45|8.3|6.5|8.19|6.39|0
1653043800000|2022-05-20 10:50:00|8.27|6.47|8.11|6.31|8.28|6.48|8.1|6.3|0
1653044100000|2022-05-20 10:55:00|8.13|6.33|8.18|6.38|8.23|6.43|8.12|6.32|0
1653044400000|2022-05-20 11:00:00|8.19|6.39|8.12|6.32|8.19|6.39|8.05|6.25|0
1653044700000|2022-05-20 11:05:00|8.1|6.3|8.02|6.22|8.1|6.3|7.99|6.19|0
1653045000000|2022-05-20 11:10:00|8.01|6.21|8.09|6.29|8.09|6.29|7.98|6.18|0
1653045300000|2022-05-20 11:15:00|8.1|6.3|8.13|6.33|8.17|6.37|8.1|6.3|0
1653045600000|2022-05-20 11:20:00|8.14|6.34|8.09|6.29|8.19|6.39|8.05|6.25|0
1653045900000|2022-05-20 11:25:00|8.1|6.3|8.07|6.27|8.11|6.31|8.04|6.24|0
1653046200000|2022-05-20 11:30:00|8.08|6.28|8.21|6.41|8.22|6.42|8.07|6.27|0
1653046500000|2022-05-20 11:35:00|8.2|6.4|8.17|6.37|8.22|6.42|8.17|6.37|0
1653046800000|2022-05-20 11:40:00|8.16|6.36|8.16|6.36|8.21|6.41|8.11|6.31|0
1653047100000|2022-05-20 11:45:00|8.17|6.37|8.25|6.45|8.25|6.45|8.17|6.37|0
1653047400000|2022-05-20 11:50:00|8.26|6.46|8.47|6.67|8.47|6.67|8.24|6.44|0
1653047700000|2022-05-20 11:55:00|8.49|6.69|8.3|6.5|8.52|6.72|8.28|6.48|0
1653048000000|2022-05-20 12:00:00|8.29|6.49|8.27|6.47|8.35|6.55|8.22|6.42|0
1653048300000|2022-05-20 12:05:00|8.28|6.48|8.26|6.46|8.35|6.55|8.25|6.45|0
1653048600000|2022-05-20 12:10:00|8.27|6.47|8.15|6.35|8.28|6.48|8.14|6.34|0
1653048900000|2022-05-20 12:15:00|8.16|6.36|8.16|6.36|8.2|6.4|8.13|6.33|0
1653049200000|2022-05-20 12:20:00|8.17|6.37|8.16|6.36|8.25|6.45|8.14|6.34|0
1653049500000|2022-05-20 12:25:00|8.17|6.37|8.23|6.43|8.26|6.46|8.13|6.33|0
1653049800000|2022-05-20 12:30:00|8.22|6.42|8.15|6.35|8.26|6.46|8.13|6.33|0
1653050100000|2022-05-20 12:35:00|8.17|6.37|8.22|6.42|8.29|6.49|8.15|6.35|0
1653050400000|2022-05-20 12:40:00|8.21|6.41|8.03|6.23|8.21|6.41|8|6.2|0
1653050700000|2022-05-20 12:45:00|8.04|6.24|7.92|6.12|8.08|6.28|7.88|6.08|0
1653051000000|2022-05-20 12:50:00|7.91|6.11|8.33|6.53|8.48|6.68|7.87|6.07|0
1653051300000|2022-05-20 12:55:00|8.34|6.54|8.5|6.7|8.51|6.71|8.3|6.5|0
1653051600000|2022-05-20 13:00:00|8.51|6.71|8.54|6.74|8.57|6.77|8.45|6.65|0
1653051900000|2022-05-20 13:05:00|8.53|6.73|8.44|6.64|8.54|6.74|8.42|6.62|0
1653052200000|2022-05-20 13:10:00|8.43|6.63|8.54|6.74|8.57|6.77|8.41|6.61|0
1653052500000|2022-05-20 13:15:00|8.53|6.73|8.5|6.7|8.57|6.77|8.44|6.64|0
1653052800000|2022-05-20 13:20:00|8.49|6.69|8.55|6.75|8.63|6.83|8.46|6.66|0
1653053100000|2022-05-20 13:25:00|8.61|6.81|8.49|6.69|8.78|6.98|8.48|6.68|0
1653053400000|2022-05-20 13:30:00|8.46|6.66|8.32|6.52|8.63|6.83|8.25|6.45|0
1653053700000|2022-05-20 13:35:00|8.3|6.5|8.35|6.55|8.44|6.64|7.89|6.09|0
1653054000000|2022-05-20 13:40:00|8.31|6.51|8.58|6.78|8.69|6.89|8.21|6.41|0
1653054300000|2022-05-20 13:45:00|8.6|6.8|8.2|6.4|8.68|6.88|8.08|6.28|0
1653054600000|2022-05-20 13:50:00|8.19|6.39|7.85|6.05|8.35|6.55|7.67|5.87|0
1653054900000|2022-05-20 13:55:00|7.84|6.04|7.8|6|7.9|6.1|7.58|5.78|0
1653055200000|2022-05-20 14:00:00|7.79|5.99|7.62|5.82|7.93|6.13|7.51|5.71|0
1653055500000|2022-05-20 14:05:00|7.65|5.85|7.43|5.63|7.96|6.16|7.39|5.59|0
1653055800000|2022-05-20 14:10:00|7.42|5.62|7.43|5.63|7.5|5.7|7.33|5.53|0
1653056100000|2022-05-20 14:15:00|7.48|5.68|7.47|5.67|7.65|5.85|7.4|5.6|0
1653056400000|2022-05-20 14:20:00|7.46|5.66|7.39|5.59|7.49|5.69|7.19|5.39|0
1653056700000|2022-05-20 14:25:00|7.4|5.6|7.57|5.77|7.68|5.88|7.3|5.5|0
1653057000000|2022-05-20 14:30:00|7.59|5.79|7.41|5.61|7.62|5.82|7.37|5.57|0
1653057300000|2022-05-20 14:35:00|7.39|5.59|7.43|5.63|7.69|5.89|7.23|5.43|0
1653057600000|2022-05-20 14:40:00|7.44|5.64|7.6|5.8|7.67|5.87|7.39|5.59|0
1653057900000|2022-05-20 14:45:00|7.61|5.81|7.34|5.54|7.66|5.86|7.29|5.49|0
1653058200000|2022-05-20 14:50:00|7.37|5.57|6.89|5.09|7.38|5.58|6.89|5.09|0
1653058500000|2022-05-20 14:55:00|6.9|5.1|6.58|4.78|6.94|5.14|6.57|4.77|0
1653058800000|2022-05-20 15:00:00|6.59|4.79|6.57|4.77|6.7|4.9|6.54|4.74|0
1653059100000|2022-05-20 15:05:00|6.6|4.8|6.41|4.61|6.64|4.84|6.33|4.53|0
1653059400000|2022-05-20 15:10:00|6.39|4.59|6.69|4.89|6.73|4.93|6.1|4.3|0
1653059700000|2022-05-20 15:15:00|6.67|4.87|7.35|5.55|7.39|5.59|6.46|4.66|0
1653060000000|2022-05-20 15:20:00|7.36|5.56|7.24|5.44|7.36|5.56|7.21|5.41|0
1653060300000|2022-05-20 15:25:00|7.22|5.42|7.37|5.57|7.67|5.87|7.22|5.42|0
1653060600000|2022-05-20 15:30:00|7.34|5.54|7.55|5.75|7.67|5.87|7.33|5.53|0
1653060900000|2022-05-20 15:35:00|7.57|5.77|7.25|5.45|7.57|5.77|7.16|5.36|0
1653061200000|2022-05-20 15:40:00|7.28|5.48|7.18|5.38|7.52|5.72|7.18|5.38|0
1653061500000|2022-05-20 15:45:00|7.19|5.39|7.43|5.63|7.46|5.66|7.19|5.39|0
1653061800000|2022-05-20 15:50:00|7.42|5.62|7.31|5.51|7.58|5.78|7.26|5.46|0
1653062100000|2022-05-20 15:55:00|7.33|5.53|7.25|5.45|7.5|5.7|7.24|5.44|0
1653062400000|2022-05-20 16:00:00|7.23|5.43|7.13|5.33|7.29|5.49|7.06|5.26|0
1653062700000|2022-05-20 16:05:00|7.14|5.34|6.68|4.88|7.25|5.45|6.68|4.88|0
1653063000000|2022-05-20 16:10:00|6.66|4.86|6.77|4.97|6.83|5.03|6.44|4.64|0
1653063300000|2022-05-20 16:15:00|6.75|4.95|6.72|4.92|7.45|5.65|6.63|4.83|0
1653063600000|2022-05-20 16:20:00|6.73|4.93|6.93|5.13|6.96|5.16|6.52|4.72|0
1653063900000|2022-05-20 16:25:00|6.94|5.14|6.81|5.01|6.94|5.14|6.71|4.91|0
1653064200000|2022-05-20 16:30:00|6.78|4.98|6.66|4.86|6.94|5.14|6.66|4.86|0
1653064500000|2022-05-20 16:35:00|6.65|4.85|6.5|4.7|6.67|4.87|6.42|4.62|0
1653064800000|2022-05-20 16:40:00|6.48|4.68|6.22|4.42|6.48|4.68|6.22|4.42|0
1653065100000|2022-05-20 16:45:00|6.21|4.41|7.12|5.32|7.12|5.32|6.06|4.26|0
1653065400000|2022-05-20 16:50:00|7.13|5.33|6.9|5.1|7.13|5.33|6.84|5.04|0
1653065700000|2022-05-20 16:55:00|6.92|5.12|7.05|5.25|7.24|5.44|6.89|5.09|0
1653066000000|2022-05-20 17:00:00|7.04|5.24|6.87|5.07|7.06|5.26|6.75|4.95|0
1653066300000|2022-05-20 17:05:00|6.89|5.09|6.68|4.88|7.04|5.24|6.63|4.83|0
1653066600000|2022-05-20 17:10:00|6.67|4.87|6.86|5.06|7.11|5.31|6.54|4.74|0
1653066900000|2022-05-20 17:15:00|6.88|5.08|6.7|4.9|6.89|5.09|6.7|4.9|0
1653067200000|2022-05-20 17:20:00|6.72|4.92|6.67|4.87|6.82|5.02|6.61|4.81|0
1653067500000|2022-05-20 17:25:00|6.65|4.85|6.54|4.74|6.68|4.88|6.52|4.72|0
1653067800000|2022-05-20 17:30:00|6.53|4.73|7.19|5.39|7.21|5.41|6.5|4.7|0
1653068100000|2022-05-20 17:35:00|7.2|5.4|7.13|5.33|7.34|5.54|6.99|5.19|0
1653068400000|2022-05-20 17:40:00|7.12|5.32|6.87|5.07|7.29|5.49|6.82|5.02|0
1653068700000|2022-05-20 17:45:00|6.85|5.05|6.93|5.13|7.12|5.32|6.75|4.95|0
1653069000000|2022-05-20 17:50:00|6.9|5.1|7.08|5.28|7.2|5.4|6.74|4.94|0
1653069300000|2022-05-20 17:55:00|7.05|5.25|7.03|5.23|7.16|5.36|6.93|5.13|0
1653069600000|2022-05-20 18:00:00|7.01|5.21|6.72|4.92|7.01|5.21|6.66|4.86|0
1653069900000|2022-05-20 18:05:00|6.69|4.89|6.59|4.79|6.69|4.89|6.4|4.6|0
1653070200000|2022-05-20 18:10:00|6.63|4.83|6.56|4.76|6.73|4.93|6.52|4.72|0
1653070500000|2022-05-20 18:15:00|6.55|4.75|6.42|4.62|6.66|4.86|6.29|4.49|0
1653070800000|2022-05-20 18:20:00|6.41|4.61|6.43|4.63|6.56|4.76|6.27|4.47|0
1653071100000|2022-05-20 18:25:00|6.42|4.62|6.51|4.71|6.54|4.74|6.35|4.55|0
1653071400000|2022-05-20 18:30:00|6.5|4.7|6.28|4.48|6.59|4.79|6.21|4.41|0
1653071700000|2022-05-20 18:35:00|6.25|4.45|6.37|4.57|6.48|4.68|6.25|4.45|0
1653072000000|2022-05-20 18:40:00|6.35|4.55|6.74|4.94|6.74|4.94|6.33|4.53|0
1653072300000|2022-05-20 18:45:00|6.71|4.91|6.75|4.95|6.79|4.99|6.5|4.7|0
1653072600000|2022-05-20 18:50:00|6.76|4.96|7.06|5.26|7.22|5.42|6.67|4.87|0
1653072900000|2022-05-20 18:55:00|7.02|5.22|6.65|4.85|7.11|5.31|6.45|4.65|0
1653073200000|2022-05-20 19:00:00|6.66|4.86|6.46|4.66|6.82|5.02|6.41|4.61|0
1653073500000|2022-05-20 19:05:00|6.48|4.68|6.39|4.59|6.54|4.74|6.31|4.51|0
1653073800000|2022-05-20 19:10:00|6.38|4.58|6.41|4.61|6.44|4.64|6.31|4.51|0
1653074100000|2022-05-20 19:15:00|6.42|4.62|6.61|4.81|6.71|4.91|6.41|4.61|0
1653074400000|2022-05-20 19:20:00|6.62|4.82|6.4|4.6|6.71|4.91|6.24|4.44|0
1653074700000|2022-05-20 19:25:00|6.42|4.62|6.86|5.06|6.87|5.07|6.34|4.54|0
1653075000000|2022-05-20 19:30:00|6.87|5.07|7.16|5.36|7.2|5.4|6.63|4.83|0
1653075300000|2022-05-20 19:35:00|7.13|5.33|7.45|5.65|7.71|5.91|7.06|5.26|0
1653075600000|2022-05-20 19:40:00|7.46|5.66|7.02|5.22|7.75|5.95|6.79|4.99|0
1653075900000|2022-05-20 19:45:00|7.04|5.24|7.13|5.33|7.18|5.38|6.7|4.9|0
1653076200000|2022-05-20 19:50:00|7.21|5.41|7.31|5.51|7.5|5.7|7.05|5.25|0
1653076500000|2022-05-20 19:55:00|7.29|5.49|7.52|5.72|7.63|5.83|7.19|5.39|0
1653076800000|2022-05-20 20:00:00|7.59|5.79|7.62|5.82|7.74|5.94|7.55|5.75|0
1653077100000|2022-05-20 20:05:00|7.66|5.86|7.45|5.65|7.69|5.89|7.41|5.61|0
1653077400000|2022-05-20 20:10:00|7.46|5.66|7.55|5.75|7.55|5.75|7.36|5.56|0
1653289500000|2022-05-23 07:05:00|8.87|7.07|8.99|7.19|8.99|7.19|8.76|6.96|0
1653289800000|2022-05-23 07:10:00|9|7.2|8.94|7.14|9.07|7.27|8.82|7.02|0
1653290100000|2022-05-23 07:15:00|8.95|7.15|8.97|7.17|9|7.2|8.85|7.05|0
1653290400000|2022-05-23 07:20:00|8.96|7.16|8.85|7.05|8.99|7.19|8.78|6.98|0
1653290700000|2022-05-23 07:25:00|8.81|7.01|8.85|7.05|8.96|7.16|8.81|7.01|0
1653291000000|2022-05-23 07:30:00|8.81|7.01|8.86|7.06|9|7.2|8.66|6.86|0
1653291300000|2022-05-23 07:35:00|8.85|7.05|8.8|7|8.91|7.11|8.72|6.92|0
1653291600000|2022-05-23 07:40:00|8.81|7.01|8.48|6.68|8.81|7.01|8.48|6.68|0
1653291900000|2022-05-23 07:45:00|8.47|6.67|8.56|6.76|8.61|6.81|8.47|6.67|0
1653292200000|2022-05-23 07:50:00|8.57|6.77|8.69|6.89|8.69|6.89|8.57|6.77|0
1653292500000|2022-05-23 07:55:00|8.67|6.87|8.74|6.94|8.77|6.97|8.66|6.86|0
1653292800000|2022-05-23 08:00:00|8.75|6.95|8.51|6.71|9.02|7.22|8.51|6.71|0
1653293100000|2022-05-23 08:05:00|8.52|6.72|8.37|6.57|8.54|6.74|8.34|6.54|0
1653293400000|2022-05-23 08:10:00|8.36|6.56|8.06|6.26|8.41|6.61|8.06|6.26|0
1653293700000|2022-05-23 08:15:00|8.05|6.25|7.85|6.05|8.06|6.26|7.85|6.05|0
1653294000000|2022-05-23 08:20:00|7.86|6.06|8.04|6.24|8.05|6.25|7.85|6.05|0
1653294300000|2022-05-23 08:25:00|8.03|6.23|8.11|6.31|8.15|6.35|8.01|6.21|0
1653294600000|2022-05-23 08:30:00|8.09|6.29|7.91|6.11|8.13|6.33|7.9|6.1|0
1653294900000|2022-05-23 08:35:00|7.9|6.1|7.77|5.97|7.9|6.1|7.71|5.91|0
1653295200000|2022-05-23 08:40:00|7.76|5.96|8|6.2|8.53|6.73|7.52|5.72|0
1653295500000|2022-05-23 08:45:00|7.99|6.19|8.06|6.26|8.11|6.31|7.93|6.13|0
1653295800000|2022-05-23 08:50:00|8.05|6.25|8.11|6.31|8.16|6.36|7.99|6.19|0
1653296100000|2022-05-23 08:55:00|8.13|6.33|8.19|6.39|8.25|6.45|8.11|6.31|0
1653296400000|2022-05-23 09:00:00|8.2|6.4|8.15|6.35|8.24|6.44|8.01|6.21|0
1653296700000|2022-05-23 09:05:00|8.13|6.33|8.12|6.32|8.22|6.42|8.06|6.26|0
1653297000000|2022-05-23 09:10:00|8.1|6.3|8.2|6.4|8.27|6.47|8.1|6.3|0
1653297300000|2022-05-23 09:15:00|8.17|6.37|8.18|6.38|8.2|6.4|8.03|6.23|0
1653297600000|2022-05-23 09:20:00|8.2|6.4|8.26|6.46|8.28|6.48|8.19|6.39|0
1653297900000|2022-05-23 09:25:00|8.27|6.47|8.44|6.64|8.46|6.66|8.24|6.44|0
1653298200000|2022-05-23 09:30:00|8.47|6.67|8.49|6.69|8.53|6.73|8.41|6.61|0
1653298500000|2022-05-23 09:35:00|8.47|6.67|8.63|6.83|8.7|6.9|8.46|6.66|0
1653298800000|2022-05-23 09:40:00|8.62|6.82|8.56|6.76|8.65|6.85|8.54|6.74|0
1653299100000|2022-05-23 09:45:00|8.55|6.75|8.42|6.62|8.56|6.76|8.4|6.6|0
1653299400000|2022-05-23 09:50:00|8.41|6.61|8.44|6.64|8.52|6.72|8.41|6.61|0
1653299700000|2022-05-23 09:55:00|8.41|6.61|8.32|6.52|8.42|6.62|8.2|6.4|0
1653300000000|2022-05-23 10:00:00|8.33|6.53|8.32|6.52|8.36|6.56|8.27|6.47|0
1653300300000|2022-05-23 10:05:00|8.31|6.51|8.35|6.55|8.38|6.58|8.26|6.46|0
1653300600000|2022-05-23 10:10:00|8.37|6.57|8.54|6.74|8.55|6.75|8.35|6.55|0
1653300900000|2022-05-23 10:15:00|8.53|6.73|8.41|6.61|8.54|6.74|8.41|6.61|0
1653301200000|2022-05-23 10:20:00|8.39|6.59|8.38|6.58|8.43|6.63|8.31|6.51|0
1653301500000|2022-05-23 10:25:00|8.37|6.57|8.52|6.72|8.53|6.73|8.37|6.57|0
1653301800000|2022-05-23 10:30:00|8.54|6.74|8.67|6.87|8.67|6.87|8.53|6.73|0
1653302100000|2022-05-23 10:35:00|8.69|6.89|8.71|6.91|8.72|6.92|8.58|6.78|0
1653302400000|2022-05-23 10:40:00|8.73|6.93|8.77|6.97|8.81|7.01|8.64|6.84|0
1653302700000|2022-05-23 10:45:00|8.78|6.98|8.85|7.05|8.98|7.18|8.73|6.93|0
1653303000000|2022-05-23 10:50:00|8.86|7.06|8.96|7.16|8.98|7.18|8.78|6.98|0
1653303300000|2022-05-23 10:55:00|8.97|7.17|9.26|7.46|9.32|7.52|8.97|7.17|0
1653303600000|2022-05-23 11:00:00|9.25|7.45|9.15|7.35|9.25|7.45|9.11|7.31|0
1653303900000|2022-05-23 11:05:00|9.14|7.34|9.14|7.34|9.16|7.36|9.08|7.28|0
1653304200000|2022-05-23 11:10:00|9.17|7.37|9.26|7.46|9.32|7.52|9.13|7.33|0
1653304500000|2022-05-23 11:15:00|9.25|7.45|9.22|7.42|9.4|7.6|8.99|7.19|0
1653304800000|2022-05-23 11:20:00|9.23|7.43|9.01|7.21|9.23|7.43|8.96|7.16|0
1653305100000|2022-05-23 11:25:00|9|7.2|9.09|7.29|9.14|7.34|9|7.2|0
1653305400000|2022-05-23 11:30:00|9.08|7.28|8.97|7.17|9.1|7.3|8.97|7.17|0
1653305700000|2022-05-23 11:35:00|8.96|7.16|8.83|7.03|8.97|7.17|8.75|6.95|0
1653306000000|2022-05-23 11:40:00|8.82|7.02|8.98|7.18|9.02|7.22|8.81|7.01|0
1653306300000|2022-05-23 11:45:00|8.97|7.17|8.81|7.01|8.98|7.18|8.75|6.95|0
1653306600000|2022-05-23 11:50:00|8.8|7|8.88|7.08|8.99|7.19|8.8|7|0
1653306900000|2022-05-23 11:55:00|8.89|7.09|8.98|7.18|8.98|7.18|8.85|7.05|0
1653307200000|2022-05-23 12:00:00|8.99|7.19|9.18|7.38|9.22|7.42|8.99|7.19|0
1653307500000|2022-05-23 12:05:00|9.2|7.4|9.21|7.41|9.3|7.5|9.19|7.39|0
1653307800000|2022-05-23 12:10:00|9.17|7.37|9.16|7.36|9.24|7.44|9.07|7.27|0
1653308100000|2022-05-23 12:15:00|9.15|7.35|9.23|7.43|9.25|7.45|9.1|7.3|0
1653308400000|2022-05-23 12:20:00|9.24|7.44|9.17|7.37|9.27|7.47|9.11|7.31|0
1653308700000|2022-05-23 12:25:00|9.15|7.35|9.01|7.21|9.15|7.35|8.95|7.15|0
1653309000000|2022-05-23 12:30:00|9.02|7.22|8.82|7.02|9.04|7.24|8.76|6.96|0
1653309300000|2022-05-23 12:35:00|8.8|7|8.95|7.15|8.96|7.16|8.8|7|0
1653309600000|2022-05-23 12:40:00|8.93|7.13|8.85|7.05|9.02|7.22|8.85|7.05|0
1653309900000|2022-05-23 12:45:00|8.82|7.02|8.79|6.99|8.94|7.14|8.74|6.94|0
1653310200000|2022-05-23 12:50:00|8.81|7.01|8.74|6.94|8.9|7.1|8.74|6.94|0
1653310500000|2022-05-23 12:55:00|8.75|6.95|8.84|7.04|8.87|7.07|8.74|6.94|0
1653310800000|2022-05-23 13:00:00|8.85|7.05|8.91|7.11|8.93|7.13|8.73|6.93|0
1653311100000|2022-05-23 13:05:00|8.92|7.12|9.01|7.21|9.02|7.22|8.88|7.08|0
1653311400000|2022-05-23 13:10:00|9.02|7.22|9.11|7.31|9.13|7.33|9.02|7.22|0
1653311700000|2022-05-23 13:15:00|9.12|7.32|9.06|7.26|9.18|7.38|8.96|7.16|0
1653312000000|2022-05-23 13:20:00|9.07|7.27|9.08|7.28|9.1|7.3|8.97|7.17|0
1653312300000|2022-05-23 13:25:00|9.07|7.27|8.73|6.93|9.07|7.27|8.73|6.93|0
1653312600000|2022-05-23 13:30:00|8.79|6.99|8.76|6.96|8.86|7.06|8.47|6.67|0
1653312900000|2022-05-23 13:35:00|8.81|7.01|8.27|6.47|8.82|7.02|8.16|6.36|0
1653313200000|2022-05-23 13:40:00|8.29|6.49|8.84|7.04|8.89|7.09|8.09|6.29|0
1653313500000|2022-05-23 13:45:00|8.87|7.07|9.24|7.44|9.39|7.59|8.72|6.92|0
1653313800000|2022-05-23 13:50:00|9.2|7.4|8.79|6.99|9.39|7.59|8.79|6.99|0
1653314100000|2022-05-23 13:55:00|8.84|7.04|8.51|6.71|8.95|7.15|8.44|6.64|0
1653314400000|2022-05-23 14:00:00|8.48|6.68|8.07|6.27|8.52|6.72|7.84|6.04|0
1653314700000|2022-05-23 14:05:00|8.11|6.31|7.77|5.97|8.3|6.5|7.6|5.8|0
1653315000000|2022-05-23 14:10:00|7.76|5.96|8.1|6.3|8.23|6.43|7.73|5.93|0
1653315300000|2022-05-23 14:15:00|8.16|6.36|8.42|6.62|8.57|6.77|8.01|6.21|0
1653315600000|2022-05-23 14:20:00|8.4|6.6|8.45|6.65|8.58|6.78|8.12|6.32|0
1653315900000|2022-05-23 14:25:00|8.49|6.69|8.41|6.61|8.58|6.78|7.63|5.83|0
1653316200000|2022-05-23 14:30:00|8.49|6.69|8.43|6.63|8.58|6.78|8.25|6.45|0
1653316500000|2022-05-23 14:35:00|8.44|6.64|8.51|6.71|8.62|6.82|8.3|6.5|0
1653316800000|2022-05-23 14:40:00|8.53|6.73|8.4|6.6|8.68|6.88|8.31|6.51|0
1653317100000|2022-05-23 14:45:00|8.47|6.67|8.42|6.62|8.78|6.98|8.18|6.38|0
1653317400000|2022-05-23 14:50:00|8.39|6.59|8.27|6.47|8.5|6.7|7.93|6.13|0
1653317700000|2022-05-23 14:55:00|8.26|6.46|8.35|6.55|8.42|6.62|8.16|6.36|0
1653318000000|2022-05-23 15:00:00|8.39|6.59|8.93|7.13|8.97|7.17|8.22|6.42|0
1653318300000|2022-05-23 15:05:00|8.95|7.15|8.88|7.08|9.01|7.21|8.85|7.05|0
1653318600000|2022-05-23 15:10:00|8.9|7.1|9.82|8.02|9.82|8.02|8.4|6.6|0
1653318900000|2022-05-23 15:15:00|9.83|8.03|9.65|7.85|9.93|8.13|9.6|7.8|0
1653319200000|2022-05-23 15:20:00|9.62|7.82|9.74|7.94|9.81|8.01|9.52|7.72|0
1653319500000|2022-05-23 15:25:00|9.73|7.93|9.87|8.07|9.89|8.09|9.6|7.8|0
1653319800000|2022-05-23 15:30:00|9.88|8.08|10.26|8.46|10.31|8.51|9.8|8|0
1653320100000|2022-05-23 15:35:00|10.27|8.47|10.32|8.52|10.32|8.52|10.1|8.3|0
1653320400000|2022-05-23 15:40:00|10.33|8.53|9.99|8.19|10.43|8.63|9.96|8.16|0
1653320700000|2022-05-23 15:45:00|10.01|8.21|9.78|7.98|10.1|8.3|9.63|7.83|0
1653321000000|2022-05-23 15:50:00|9.82|8.02|9.88|8.08|9.95|8.15|9.74|7.94|0
1653321300000|2022-05-23 15:55:00|9.9|8.1|9.93|8.13|10.1|8.3|9.87|8.07|0
1653321600000|2022-05-23 16:00:00|9.91|8.11|10.22|8.42|10.25|8.45|9.84|8.04|0
1653321900000|2022-05-23 16:05:00|10.21|8.41|10.08|8.28|10.25|8.45|9.83|8.03|0
1653322200000|2022-05-23 16:10:00|10.07|8.27|9.9|8.1|10.07|8.27|9.85|8.05|0
1653322500000|2022-05-23 16:15:00|9.93|8.13|9.81|8.01|10.01|8.21|9.67|7.87|0
1653322800000|2022-05-23 16:20:00|9.8|8|9.97|8.17|10.04|8.24|9.79|7.99|0
1653323100000|2022-05-23 16:25:00|9.98|8.18|9.68|7.88|9.98|8.18|9.62|7.82|0
1653323400000|2022-05-23 16:30:00|9.7|7.9|9.59|7.79|9.7|7.9|9.41|7.61|0
1653323700000|2022-05-23 16:35:00|9.6|7.8|9.8|8|9.81|8.01|9.53|7.73|0
1653324000000|2022-05-23 16:40:00|9.81|8.01|9.73|7.93|9.85|8.05|9.6|7.8|0
1653324300000|2022-05-23 16:45:00|9.75|7.95|9.37|7.57|9.8|8|9.33|7.53|0
1653324600000|2022-05-23 16:50:00|9.4|7.6|9.24|7.44|9.45|7.65|9.18|7.38|0
1653324900000|2022-05-23 16:55:00|9.27|7.47|9.45|7.65|9.45|7.65|9.14|7.34|0
1653325200000|2022-05-23 17:00:00|9.43|7.63|9.22|7.42|9.45|7.65|9.22|7.42|0
1653325500000|2022-05-23 17:05:00|9.2|7.4|9.27|7.47|9.3|7.5|9.09|7.29|0
1653325800000|2022-05-23 17:10:00|9.23|7.43|9.29|7.49|9.35|7.55|9.14|7.34|0
1653326100000|2022-05-23 17:15:00|9.28|7.48|8.8|7|9.28|7.48|8.72|6.92|0
1653326400000|2022-05-23 17:20:00|8.77|6.97|8.84|7.04|8.86|7.06|8.54|6.74|0
1653326700000|2022-05-23 17:25:00|8.82|7.02|8.95|7.15|8.99|7.19|8.82|7.02|0
1653327000000|2022-05-23 17:30:00|8.96|7.16|9.15|7.35|9.3|7.5|8.81|7.01|0
1653327300000|2022-05-23 17:35:00|9.09|7.29|9.22|7.42|9.3|7.5|9.08|7.28|0
1653327600000|2022-05-23 17:40:00|9.23|7.43|9.33|7.53|9.39|7.59|9.18|7.38|0
1653327900000|2022-05-23 17:45:00|9.34|7.54|9.56|7.76|9.67|7.87|9.27|7.47|0
1653328200000|2022-05-23 17:50:00|9.57|7.77|9.4|7.6|9.59|7.79|9.37|7.57|0
1653328500000|2022-05-23 17:55:00|9.42|7.62|9.61|7.81|9.61|7.81|9.42|7.62|0
1653328800000|2022-05-23 18:00:00|9.65|7.85|9.52|7.72|9.75|7.95|9.41|7.61|0
1653329100000|2022-05-23 18:05:00|9.53|7.73|9.62|7.82|9.69|7.89|9.43|7.63|0
1653329400000|2022-05-23 18:10:00|9.65|7.85|9.81|8.01|9.85|8.05|9.64|7.84|0
1653329700000|2022-05-23 18:15:00|9.8|8|9.82|8.02|9.84|8.04|9.69|7.89|0
1653330000000|2022-05-23 18:20:00|9.83|8.03|9.52|7.72|9.99|8.19|9.42|7.62|0
1653330300000|2022-05-23 18:25:00|9.51|7.71|9.4|7.6|9.56|7.76|9.32|7.52|0
1653330600000|2022-05-23 18:30:00|9.42|7.62|9.42|7.62|9.51|7.71|9.31|7.51|0
1653330900000|2022-05-23 18:35:00|9.4|7.6|9.45|7.65|9.52|7.72|9.36|7.56|0
1653331200000|2022-05-23 18:40:00|9.44|7.64|9.74|7.94|9.74|7.94|9.33|7.53|0
1653331500000|2022-05-23 18:45:00|9.76|7.96|9.31|7.51|9.78|7.98|9.22|7.42|0
1653331800000|2022-05-23 18:50:00|9.33|7.53|9.29|7.49|9.45|7.65|9.12|7.32|0
1653332100000|2022-05-23 18:55:00|9.32|7.52|9.14|7.34|9.34|7.54|9.08|7.28|0
1653332400000|2022-05-23 19:00:00|9.16|7.36|9.37|7.57|9.41|7.61|9.12|7.32|0
1653332700000|2022-05-23 19:05:00|9.4|7.6|9.56|7.76|9.57|7.77|9.29|7.49|0
1653333000000|2022-05-23 19:10:00|9.57|7.77|9.27|7.47|9.67|7.87|9.14|7.34|0
1653333300000|2022-05-23 19:15:00|9.26|7.46|9.39|7.59|9.41|7.61|9.18|7.38|0
1653333600000|2022-05-23 19:20:00|9.41|7.61|9.15|7.35|9.49|7.69|9.01|7.21|0
1653333900000|2022-05-23 19:25:00|9.12|7.32|9.22|7.42|9.31|7.51|9.08|7.28|0
1653334200000|2022-05-23 19:30:00|9.25|7.45|9.39|7.59|9.48|7.68|9.16|7.36|0
1653334500000|2022-05-23 19:35:00|9.4|7.6|9.05|7.25|9.63|7.83|9.05|7.25|0
1653334800000|2022-05-23 19:40:00|9.06|7.26|9|7.2|9.19|7.39|8.89|7.09|0
1653335100000|2022-05-23 19:45:00|9.03|7.23|8.73|6.93|9.03|7.23|8.71|6.91|0
1653335400000|2022-05-23 19:50:00|8.95|7.15|9.06|7.26|9.35|7.55|8.85|7.05|0
1653335700000|2022-05-23 19:55:00|9.01|7.21|9.44|7.64|9.57|7.77|8.96|7.16|0
1653336000000|2022-05-23 20:00:00|9.54|7.74|9.56|7.76|9.72|7.92|9.54|7.74|0
1653336300000|2022-05-23 20:05:00|9.57|7.77|9.96|8.16|9.97|8.17|9.57|7.77|0
1653336600000|2022-05-23 20:10:00|9.94|8.14|9.71|7.91|9.96|8.16|9.67|7.87|0
1653336900000|2022-05-23 20:15:00|9.74|7.94|9.8|8|9.85|8.05|9.72|7.92|0
1653337200000|2022-05-23 20:20:00|9.79|7.99|9.73|7.93|9.79|7.99|9.7|7.9|0
1653337500000|2022-05-23 20:25:00|9.74|7.94|9.7|7.9|9.77|7.97|9.69|7.89|0
1653337800000|2022-05-23 20:30:00|9.71|7.91|9.71|7.91|9.76|7.96|9.69|7.89|0
1653338100000|2022-05-23 20:35:00|9.7|7.9|9.76|7.96|9.76|7.96|9.69|7.89|0
1653338400000|2022-05-23 20:40:00|9.75|7.95|9.74|7.94|9.78|7.98|9.73|7.93|0
1653338700000|2022-05-23 20:45:00|9.73|7.93|9.74|7.94|9.75|7.95|9.7|7.9|0
1653339000000|2022-05-23 20:50:00|9.75|7.95|9.75|7.95|9.78|7.98|9.75|7.95|0
1653339300000|2022-05-23 20:55:00|9.72|7.92|9.78|7.98|9.82|8.02|9.72|7.92|0
1653339600000|2022-05-23 21:00:00|9.79|7.99|9.81|8.01|9.81|8.01|9.78|7.98|0
1653339900000|2022-05-23 21:05:00|9.8|8|9.7|7.9|9.8|8|9.7|7.9|0
1653340200000|2022-05-23 21:10:00|9.72|7.92|9.56|7.76|9.72|7.92|9.55|7.75|0
1653340500000|2022-05-23 21:15:00|9.55|7.75|9.3|7.5|9.55|7.75|9.25|7.45|0
1653340800000|2022-05-23 21:20:00|9.29|7.49|9.22|7.42|9.29|7.49|9.19|7.39|0
1653341100000|2022-05-23 21:25:00|9.21|7.41|9.12|7.32|9.21|7.41|9.09|7.29|0
1653341400000|2022-05-23 21:30:00|9.14|7.34|8.99|7.19|9.14|7.34|8.99|7.19|0
1653341700000|2022-05-23 21:35:00|9.02|7.22|8.92|7.12|9.03|7.23|8.92|7.12|0
1653342000000|2022-05-23 21:40:00|8.93|7.13|8.83|7.03|8.99|7.19|8.82|7.02|0
1653342300000|2022-05-23 21:45:00|8.84|7.04|9.05|7.25|9.1|7.3|8.82|7.02|0
1653342600000|2022-05-23 21:50:00|9.06|7.26|8.95|7.15|9.06|7.26|8.91|7.11|0
1653342900000|2022-05-23 21:55:00|8.96|7.16|8.92|7.12|9.02|7.22|8.92|7.12|0
1653343200000|2022-05-23 22:00:00|8.58|6.78|8|6.2|8.58|6.78|7.83|6.03|0
1653343500000|2022-05-23 22:05:00|8.01|6.21|8.09|6.29|8.16|6.36|7.92|6.12|0
1653343800000|2022-05-23 22:10:00|8.1|6.3|8.27|6.47|8.28|6.48|8.04|6.24|0
1653344100000|2022-05-23 22:15:00|8.29|6.49|8.16|6.36|8.32|6.52|8.12|6.32|0
1653344400000|2022-05-23 22:20:00|8.17|6.37|8.04|6.24|8.2|6.4|8|6.2|0
1653344700000|2022-05-23 22:25:00|8.03|6.23|8.12|6.32|8.2|6.4|8.03|6.23|0
1653345000000|2022-05-23 22:30:00|8.13|6.33|8.27|6.47|8.28|6.48|8.06|6.26|0
1653345300000|2022-05-23 22:35:00|8.28|6.48|8.19|6.39|8.29|6.49|8.16|6.36|0
1653345600000|2022-05-23 22:40:00|8.2|6.4|8.24|6.44|8.26|6.46|8.18|6.38|0
1653345900000|2022-05-23 22:45:00|8.25|6.45|8.38|6.58|8.39|6.59|8.25|6.45|0
1653346200000|2022-05-23 22:50:00|8.37|6.57|8.29|6.49|8.38|6.58|8.25|6.45|0
1653346500000|2022-05-23 22:55:00|8.3|6.5|8.4|6.6|8.42|6.62|8.3|6.5|0
1653346800000|2022-05-23 23:00:00|8.41|6.61|8.46|6.66|8.47|6.67|8.4|6.6|0
1653347100000|2022-05-23 23:05:00|8.45|6.65|8.5|6.7|8.51|6.71|8.43|6.63|0
1653347400000|2022-05-23 23:10:00|8.49|6.69|8.42|6.62|8.51|6.71|8.41|6.61|0
1653347700000|2022-05-23 23:15:00|8.41|6.61|8.25|6.45|8.43|6.63|8.21|6.41|0
1653348000000|2022-05-23 23:20:00|8.26|6.46|8.27|6.47|8.28|6.48|8.24|6.44|0
1653348300000|2022-05-23 23:25:00|8.26|6.46|8.23|6.43|8.34|6.54|8.23|6.43|0
1653348600000|2022-05-23 23:30:00|8.24|6.44|8.28|6.48|8.28|6.48|8.23|6.43|0
1653348900000|2022-05-23 23:35:00|8.29|6.49|8.34|6.54|8.35|6.55|8.27|6.47|0
1653349200000|2022-05-23 23:40:00|8.35|6.55|8.45|6.65|8.45|6.65|8.35|6.55|0
1653349500000|2022-05-23 23:45:00|8.44|6.64|8.45|6.65|8.45|6.65|8.39|6.59|0
1653349800000|2022-05-23 23:50:00|8.44|6.64|8.46|6.66|8.56|6.76|8.43|6.63|0
1653350100000|2022-05-23 23:55:00|8.47|6.67|8.5|6.7|8.56|6.76|8.45|6.65|0
1653350400000|2022-05-24 00:00:00|8.49|6.69|8.34|6.54|8.49|6.69|8.24|6.44|0
1653350700000|2022-05-24 00:05:00|8.33|6.53|8.44|6.64|8.45|6.65|8.33|6.53|0
1653351000000|2022-05-24 00:10:00|8.45|6.65|8.43|6.63|8.51|6.71|8.4|6.6|0
1653351300000|2022-05-24 00:15:00|8.46|6.66|8.46|6.66|8.59|6.79|8.43|6.63|0
1653351600000|2022-05-24 00:20:00|8.45|6.65|8.38|6.58|8.47|6.67|8.35|6.55|0
1653351900000|2022-05-24 00:25:00|8.37|6.57|8.32|6.52|8.39|6.59|8.32|6.52|0
1653352200000|2022-05-24 00:30:00|8.31|6.51|8.37|6.57|8.44|6.64|8.3|6.5|0
1653352500000|2022-05-24 00:35:00|8.38|6.58|8.94|7.14|8.94|7.14|8.37|6.57|0
1653352800000|2022-05-24 00:40:00|8.93|7.13|8.87|7.07|8.95|7.15|8.82|7.02|0
1653353100000|2022-05-24 00:45:00|8.85|7.05|8.92|7.12|8.93|7.13|8.8|7|0
1653353400000|2022-05-24 00:50:00|8.91|7.11|8.9|7.1|8.94|7.14|8.88|7.08|0
1653353700000|2022-05-24 00:55:00|8.88|7.08|8.82|7.02|8.88|7.08|8.81|7.01|0
1653354000000|2022-05-24 01:00:00|8.81|7.01|8.82|7.02|8.86|7.06|8.8|7|0
1653354300000|2022-05-24 01:05:00|8.83|7.03|8.86|7.06|8.9|7.1|8.69|6.89|0
1653354600000|2022-05-24 01:10:00|8.87|7.07|8.76|6.96|8.9|7.1|8.74|6.94|0
1653354900000|2022-05-24 01:15:00|8.74|6.94|8.69|6.89|8.76|6.96|8.61|6.81|0
1653355200000|2022-05-24 01:20:00|8.7|6.9|8.69|6.89|8.74|6.94|8.65|6.85|0
1653355500000|2022-05-24 01:25:00|8.68|6.88|8.74|6.94|8.78|6.98|8.68|6.88|0
1653355800000|2022-05-24 01:30:00|8.73|6.93|8.75|6.95|8.76|6.96|8.7|6.9|0
1653356100000|2022-05-24 01:35:00|8.76|6.96|8.82|7.02|8.84|7.04|8.72|6.92|0
1653356400000|2022-05-24 01:40:00|8.81|7.01|8.87|7.07|8.91|7.11|8.81|7.01|0
1653356700000|2022-05-24 01:45:00|8.89|7.09|8.87|7.07|8.89|7.09|8.84|7.04|0
1653357000000|2022-05-24 01:50:00|8.86|7.06|8.94|7.14|8.95|7.15|8.81|7.01|0
1653357300000|2022-05-24 01:55:00|8.95|7.15|8.79|6.99|8.96|7.16|8.79|6.99|0
1653357600000|2022-05-24 02:00:00|8.8|7|8.76|6.96|8.83|7.03|8.69|6.89|0
1653357900000|2022-05-24 02:05:00|8.77|6.97|8.73|6.93|8.78|6.98|8.7|6.9|0
1653358200000|2022-05-24 02:10:00|8.72|6.92|8.72|6.92|8.77|6.97|8.7|6.9|0
1653358500000|2022-05-24 02:15:00|8.73|6.93|8.64|6.84|8.74|6.94|8.63|6.83|0
1653358800000|2022-05-24 02:20:00|8.65|6.85|8.69|6.89|8.71|6.91|8.63|6.83|0
1653359100000|2022-05-24 02:25:00|8.7|6.9|8.66|6.86|8.72|6.92|8.64|6.84|0
1653359400000|2022-05-24 02:30:00|8.67|6.87|8.7|6.9|8.7|6.9|8.65|6.85|0
1653359700000|2022-05-24 02:35:00|8.72|6.92|8.67|6.87|8.73|6.93|8.67|6.87|0
1653360000000|2022-05-24 02:40:00|8.68|6.88|8.66|6.86|8.68|6.88|8.63|6.83|0
1653360300000|2022-05-24 02:45:00|8.65|6.85|8.62|6.82|8.65|6.85|8.57|6.77|0
1653360600000|2022-05-24 02:50:00|8.63|6.83|8.66|6.86|8.66|6.86|8.62|6.82|0
1653360900000|2022-05-24 02:55:00|8.65|6.85|8.7|6.9|8.71|6.91|8.65|6.85|0
1653361200000|2022-05-24 03:00:00|8.69|6.89|8.67|6.87|8.71|6.91|8.66|6.86|0
1653361500000|2022-05-24 03:05:00|8.68|6.88|8.71|6.91|8.71|6.91|8.65|6.85|0
1653361800000|2022-05-24 03:10:00|8.72|6.92|8.71|6.91|8.72|6.92|8.69|6.89|0
1653362100000|2022-05-24 03:15:00|8.7|6.9|8.68|6.88|8.71|6.91|8.67|6.87|0
1653362400000|2022-05-24 03:20:00|8.69|6.89|8.61|6.81|8.69|6.89|8.61|6.81|0
1653362700000|2022-05-24 03:25:00|8.62|6.82|8.61|6.81|8.62|6.82|8.58|6.78|0
1653363000000|2022-05-24 03:30:00|8.62|6.82|8.62|6.82|8.65|6.85|8.61|6.81|0
1653363300000|2022-05-24 03:35:00|8.63|6.83|8.62|6.82|8.63|6.83|8.6|6.8|0
1653363600000|2022-05-24 03:40:00|8.61|6.81|8.61|6.81|8.63|6.83|8.6|6.8|0
1653363900000|2022-05-24 03:45:00|8.62|6.82|8.64|6.84|8.64|6.84|8.61|6.81|0
1653364200000|2022-05-24 03:50:00|8.65|6.85|8.71|6.91|8.72|6.92|8.6|6.8|0
1653364500000|2022-05-24 03:55:00|8.7|6.9|8.73|6.93|8.76|6.96|8.7|6.9|0
1653364800000|2022-05-24 04:00:00|8.72|6.92|8.75|6.95|8.76|6.96|8.72|6.92|0
1653365100000|2022-05-24 04:05:00|8.76|6.96|8.75|6.95|8.77|6.97|8.74|6.94|0
1653365400000|2022-05-24 04:10:00|8.76|6.96|8.7|6.9|8.76|6.96|8.67|6.87|0
1653365700000|2022-05-24 04:15:00|8.69|6.89|8.63|6.83|8.69|6.89|8.63|6.83|0
1653366000000|2022-05-24 04:20:00|8.64|6.84|8.65|6.85|8.66|6.86|8.63|6.83|0
1653366300000|2022-05-24 04:25:00|8.64|6.84|8.63|6.83|8.64|6.84|8.63|6.83|0
1653366600000|2022-05-24 04:30:00|8.62|6.82|8.6|6.8|8.64|6.84|8.58|6.78|0
1653366900000|2022-05-24 04:35:00|8.61|6.81|8.62|6.82|8.63|6.83|8.6|6.8|0
1653367200000|2022-05-24 04:40:00|8.63|6.83|8.58|6.78|8.63|6.83|8.58|6.78|0
1653367500000|2022-05-24 04:45:00|8.57|6.77|8.44|6.64|8.58|6.78|8.43|6.63|0
1653367800000|2022-05-24 04:50:00|8.43|6.63|8.49|6.69|8.52|6.72|8.42|6.62|0
1653368100000|2022-05-24 04:55:00|8.5|6.7|8.46|6.66|8.51|6.71|8.42|6.62|0
1653368400000|2022-05-24 05:00:00|8.45|6.65|8.43|6.63|8.47|6.67|8.34|6.54|0
1653368700000|2022-05-24 05:05:00|8.42|6.62|8.51|6.71|8.51|6.71|8.41|6.61|0
1653369000000|2022-05-24 05:10:00|8.52|6.72|8.33|6.53|8.54|6.74|8.32|6.52|0
1653369300000|2022-05-24 05:15:00|8.24|6.44|8.43|6.63|8.45|6.65|8.24|6.44|0
1653369600000|2022-05-24 05:20:00|8.44|6.64|8.36|6.56|8.46|6.66|8.34|6.54|0
1653369900000|2022-05-24 05:25:00|8.37|6.57|8.27|6.47|8.41|6.61|8.26|6.46|0
1653370200000|2022-05-24 05:30:00|8.28|6.48|8.32|6.52|8.33|6.53|8.24|6.44|0
1653370500000|2022-05-24 05:35:00|8.33|6.53|8.18|6.38|8.36|6.56|8.06|6.26|0
1653370800000|2022-05-24 05:40:00|8.17|6.37|8.02|6.22|8.17|6.37|8.02|6.22|0
1653371100000|2022-05-24 05:45:00|8.01|6.21|8.07|6.27|8.11|6.31|8.01|6.21|0
1653371400000|2022-05-24 05:50:00|8.06|6.26|8.03|6.23|8.06|6.26|7.97|6.17|0
1653371700000|2022-05-24 05:55:00|8.02|6.22|8.04|6.24|8.07|6.27|7.99|6.19|0
1653372000000|2022-05-24 06:00:00|8.03|6.23|8.15|6.35|8.16|6.36|7.95|6.15|0
1653372300000|2022-05-24 06:05:00|8.16|6.36|8.06|6.26|8.19|6.39|8.05|6.25|0
1653372600000|2022-05-24 06:10:00|8.07|6.27|8.07|6.27|8.09|6.29|8.02|6.22|0
1653372900000|2022-05-24 06:15:00|8.08|6.28|8.03|6.23|8.13|6.33|8.02|6.22|0
1653373200000|2022-05-24 06:20:00|8.02|6.22|8.08|6.28|8.13|6.33|7.99|6.19|0
1653373500000|2022-05-24 06:25:00|8.07|6.27|8.07|6.27|8.1|6.3|8.05|6.25|0
1653373800000|2022-05-24 06:30:00|8.04|6.24|8.06|6.26|8.12|6.32|8.04|6.24|0
1653374100000|2022-05-24 06:35:00|8.05|6.25|9.02|7.22|9.21|7.41|7.79|5.99|0
1653374400000|2022-05-24 06:40:00|9.03|7.23|8.98|7.18|9.05|7.25|8.96|7.16|0
1653374700000|2022-05-24 06:45:00|8.97|7.17|8.97|7.17|9|7.2|8.91|7.11|0
1653375000000|2022-05-24 06:50:00|8.98|7.18|9.15|7.35|9.16|7.36|8.98|7.18|0
1653375300000|2022-05-24 06:55:00|9.14|7.34|9.15|7.35|9.2|7.4|9.09|7.29|0
1653375600000|2022-05-24 07:00:00|9.14|7.34|9.3|7.5|9.36|7.56|9.14|7.34|0
1653375900000|2022-05-24 07:05:00|9.29|7.49|9.09|7.29|9.29|7.49|9.09|7.29|0
1653376200000|2022-05-24 07:10:00|9.06|7.26|9.09|7.29|9.18|7.38|8.86|7.06|0
1653376500000|2022-05-24 07:15:00|9.1|7.3|9.27|7.47|9.37|7.57|9.07|7.27|0
1653376800000|2022-05-24 07:20:00|9.26|7.46|9.28|7.48|9.34|7.54|9.21|7.41|0
1653377100000|2022-05-24 07:25:00|9.33|7.53|9.24|7.44|9.36|7.56|9.09|7.29|0
1653377400000|2022-05-24 07:30:00|9.29|7.49|9.31|7.51|9.53|7.73|9.28|7.48|0
1653377700000|2022-05-24 07:35:00|9.32|7.52|9.04|7.24|9.32|7.52|8.97|7.17|0
1653378000000|2022-05-24 07:40:00|9.03|7.23|8.88|7.08|9.04|7.24|8.79|6.99|0
1653378300000|2022-05-24 07:45:00|8.86|7.06|8.9|7.1|8.96|7.16|8.77|6.97|0
1653378600000|2022-05-24 07:50:00|8.89|7.09|9.04|7.24|9.04|7.24|8.83|7.03|0
1653378900000|2022-05-24 07:55:00|9.03|7.23|9.25|7.45|9.27|7.47|9.01|7.21|0
1653379200000|2022-05-24 08:00:00|9.24|7.44|9.18|7.38|9.34|7.54|9.12|7.32|0
1653379500000|2022-05-24 08:05:00|9.2|7.4|9.24|7.44|9.26|7.46|9.12|7.32|0
1653379800000|2022-05-24 08:10:00|9.23|7.43|9.35|7.55|9.38|7.58|9.17|7.37|0
1653380100000|2022-05-24 08:15:00|9.34|7.54|9.2|7.4|9.34|7.54|9.1|7.3|0
1653380400000|2022-05-24 08:20:00|9.19|7.39|9.27|7.47|9.3|7.5|9.06|7.26|0
1653380700000|2022-05-24 08:25:00|9.26|7.46|9.28|7.48|9.29|7.49|9.18|7.38|0
1653381000000|2022-05-24 08:30:00|9.26|7.46|9.23|7.43|9.33|7.53|9.19|7.39|0
1653381300000|2022-05-24 08:35:00|9.21|7.41|9.25|7.45|9.25|7.45|9.1|7.3|0
1653381600000|2022-05-24 08:40:00|9.23|7.43|9.09|7.29|9.24|7.44|9.09|7.29|0
1653381900000|2022-05-24 08:45:00|9.08|7.28|9.15|7.35|9.21|7.41|9.06|7.26|0
1653382200000|2022-05-24 08:50:00|9.14|7.34|8.85|7.05|9.14|7.34|8.79|6.99|0
1653382500000|2022-05-24 08:55:00|8.84|7.04|8.84|7.04|8.92|7.12|8.79|6.99|0
1653382800000|2022-05-24 09:00:00|8.85|7.05|8.87|7.07|8.95|7.15|8.85|7.05|0
1653383100000|2022-05-24 09:05:00|8.88|7.08|8.88|7.08|8.91|7.11|8.82|7.02|0
1653383400000|2022-05-24 09:10:00|8.9|7.1|8.97|7.17|9.01|7.21|8.84|7.04|0
1653383700000|2022-05-24 09:15:00|8.98|7.18|8.88|7.08|9|7.2|8.88|7.08|0
1653384000000|2022-05-24 09:20:00|8.91|7.11|8.92|7.12|8.99|7.19|8.91|7.11|0
1653384300000|2022-05-24 09:25:00|8.91|7.11|9.05|7.25|9.09|7.29|8.89|7.09|0
1653384600000|2022-05-24 09:30:00|9.06|7.26|9.09|7.29|9.09|7.29|8.98|7.18|0
1653384900000|2022-05-24 09:35:00|9.08|7.28|9.14|7.34|9.16|7.36|9.05|7.25|0
1653385200000|2022-05-24 09:40:00|9.16|7.36|9.12|7.32|9.17|7.37|9.09|7.29|0
1653385500000|2022-05-24 09:45:00|9.13|7.33|9.25|7.45|9.25|7.45|9.11|7.31|0
1653385800000|2022-05-24 09:50:00|9.23|7.43|9.29|7.49|9.31|7.51|9.22|7.42|0
1653386100000|2022-05-24 09:55:00|9.3|7.5|9.33|7.53|9.43|7.63|9.29|7.49|0
1653386400000|2022-05-24 10:00:00|9.34|7.54|9.23|7.43|9.34|7.54|9.19|7.39|0
1653386700000|2022-05-24 10:05:00|9.22|7.42|9.4|7.6|9.41|7.61|9.18|7.38|0
1653387000000|2022-05-24 10:10:00|9.41|7.61|9.37|7.57|9.46|7.66|9.34|7.54|0
1653387300000|2022-05-24 10:15:00|9.39|7.59|9.54|7.74|9.55|7.75|9.37|7.57|0
1653387600000|2022-05-24 10:20:00|9.53|7.73|9.54|7.74|9.65|7.85|9.51|7.71|0
1653387900000|2022-05-24 10:25:00|9.53|7.73|9.56|7.76|9.56|7.76|9.44|7.64|0
1653388200000|2022-05-24 10:30:00|9.54|7.74|9.51|7.71|9.62|7.82|9.51|7.71|0
1653388500000|2022-05-24 10:35:00|9.5|7.7|9.46|7.66|9.5|7.7|9.41|7.61|0
1653388800000|2022-05-24 10:40:00|9.45|7.65|9.45|7.65|9.51|7.71|9.42|7.62|0
1653389100000|2022-05-24 10:45:00|9.46|7.66|9.42|7.62|9.49|7.69|9.39|7.59|0
1653389400000|2022-05-24 10:50:00|9.43|7.63|9.43|7.63|9.47|7.67|9.37|7.57|0
1653389700000|2022-05-24 10:55:00|9.42|7.62|9.4|7.6|9.51|7.71|9.4|7.6|0
1653390000000|2022-05-24 11:00:00|9.41|7.61|9.37|7.57|9.6|7.8|9.32|7.52|0
1653390300000|2022-05-24 11:05:00|9.38|7.58|9.7|7.9|9.7|7.9|9.38|7.58|0
1653390600000|2022-05-24 11:10:00|9.68|7.88|9.57|7.77|9.68|7.88|9.55|7.75|0
1653390900000|2022-05-24 11:15:00|9.56|7.76|9.65|7.85|9.66|7.86|9.52|7.72|0
1653391200000|2022-05-24 11:20:00|9.66|7.86|9.51|7.71|9.67|7.87|9.51|7.71|0
1653391500000|2022-05-24 11:25:00|9.52|7.72|9.62|7.82|9.63|7.83|9.5|7.7|0
1653391800000|2022-05-24 11:30:00|9.6|7.8|9.67|7.87|9.68|7.88|9.58|7.78|0
1653392100000|2022-05-24 11:35:00|9.66|7.86|9.4|7.6|9.7|7.9|9.37|7.57|0
1653392400000|2022-05-24 11:40:00|9.39|7.59|9.5|7.7|9.52|7.72|9.32|7.52|0
1653392700000|2022-05-24 11:45:00|9.47|7.67|9.41|7.61|9.51|7.71|9.37|7.57|0
1653393000000|2022-05-24 11:50:00|9.43|7.63|9.3|7.5|9.43|7.63|9.27|7.47|0
1653393300000|2022-05-24 11:55:00|9.31|7.51|9.3|7.5|9.31|7.51|9.2|7.4|0
1653393600000|2022-05-24 12:00:00|9.31|7.51|9.38|7.58|9.38|7.58|9.18|7.38|0
1653393900000|2022-05-24 12:05:00|9.37|7.57|9.07|7.27|9.37|7.57|9.04|7.24|0
1653394200000|2022-05-24 12:10:00|9.08|7.28|9.15|7.35|9.21|7.41|9.08|7.28|0
1653394500000|2022-05-24 12:15:00|9.14|7.34|9.15|7.35|9.2|7.4|9.1|7.3|0
1653394800000|2022-05-24 12:20:00|9.17|7.37|9.07|7.27|9.17|7.37|9.02|7.22|0
1653395100000|2022-05-24 12:25:00|9.06|7.26|9.19|7.39|9.25|7.45|9.06|7.26|0
1653395400000|2022-05-24 12:30:00|9.21|7.41|9.31|7.51|9.37|7.57|9.1|7.3|0
1653395700000|2022-05-24 12:35:00|9.3|7.5|9.41|7.61|9.5|7.7|9.26|7.46|0
1653396000000|2022-05-24 12:40:00|9.4|7.6|9.43|7.63|9.53|7.73|9.39|7.59|0
1653396300000|2022-05-24 12:45:00|9.44|7.64|9.51|7.71|9.52|7.72|9.42|7.62|0
1653396600000|2022-05-24 12:50:00|9.52|7.72|9.48|7.68|9.61|7.81|9.48|7.68|0
1653396900000|2022-05-24 12:55:00|9.49|7.69|9.45|7.65|9.53|7.73|9.42|7.62|0
1653397200000|2022-05-24 13:00:00|9.46|7.66|9.37|7.57|9.49|7.69|9.28|7.48|0
1653397500000|2022-05-24 13:05:00|9.35|7.55|9.33|7.53|9.42|7.62|9.29|7.49|0
1653397800000|2022-05-24 13:10:00|9.32|7.52|9.43|7.63|9.44|7.64|9.32|7.52|0
1653398100000|2022-05-24 13:15:00|9.45|7.65|9.43|7.63|9.49|7.69|9.38|7.58|0
1653398400000|2022-05-24 13:20:00|9.42|7.62|9.48|7.68|9.57|7.77|9.42|7.62|0
1653398700000|2022-05-24 13:25:00|9.46|7.66|9.24|7.44|9.46|7.66|9.21|7.41|0
1653399000000|2022-05-24 13:30:00|9.27|7.47|9.1|7.3|9.64|7.84|8.96|7.16|0
1653399300000|2022-05-24 13:35:00|9.04|7.24|8.83|7.03|9.14|7.34|8.8|7|0
1653399600000|2022-05-24 13:40:00|8.78|6.98|8.9|7.1|9.01|7.21|8.77|6.97|0
1653399900000|2022-05-24 13:45:00|8.83|7.03|8.78|6.98|9.13|7.33|8.7|6.9|0
1653400200000|2022-05-24 13:50:00|8.76|6.96|8.74|6.94|9.09|7.29|8.68|6.88|0
1653400500000|2022-05-24 13:55:00|8.75|6.95|8.5|6.7|8.77|6.97|8.5|6.7|0
1653400800000|2022-05-24 14:00:00|8.47|6.67|8.63|6.83|8.79|6.99|8.18|6.38|0
1653401100000|2022-05-24 14:05:00|8.6|6.8|8.32|6.52|8.74|6.94|8.27|6.47|0
1653401400000|2022-05-24 14:10:00|8.31|6.51|7.99|6.19|8.38|6.58|7.94|6.14|0
1653401700000|2022-05-24 14:15:00|8|6.2|7.7|5.9|8|6.2|7.67|5.87|0
1653402000000|2022-05-24 14:20:00|7.69|5.89|7.91|6.11|8.15|6.35|7.69|5.89|0
1653402300000|2022-05-24 14:25:00|7.88|6.08|9.1|7.3|9.11|7.31|7.8|6|0
1653402600000|2022-05-24 14:30:00|9.07|7.27|8.81|7.01|9.07|7.27|8.76|6.96|0
1653402900000|2022-05-24 14:35:00|8.77|6.97|8.91|7.11|9.05|7.25|8.7|6.9|0
1653403200000|2022-05-24 14:40:00|8.86|7.06|8.84|7.04|9.05|7.25|8.63|6.83|0
1653403500000|2022-05-24 14:45:00|8.81|7.01|8.41|6.61|9.01|7.21|8.39|6.59|0
1653403800000|2022-05-24 14:50:00|8.39|6.59|8.45|6.65|8.6|6.8|8.31|6.51|0
1653404100000|2022-05-24 14:55:00|8.43|6.63|8.72|6.92|8.73|6.93|8.38|6.58|0
1653404400000|2022-05-24 15:00:00|8.7|6.9|8.56|6.76|8.97|7.17|8.45|6.65|0
1653404700000|2022-05-24 15:05:00|8.53|6.73|8.6|6.8|8.73|6.93|8.45|6.65|0
1653405000000|2022-05-24 15:10:00|8.63|6.83|8.47|6.67|8.67|6.87|8.41|6.61|0
1653405300000|2022-05-24 15:15:00|8.49|6.69|8.39|6.59|8.85|7.05|8.34|6.54|0
1653405600000|2022-05-24 15:20:00|8.38|6.58|8.54|6.74|8.64|6.84|8.25|6.45|0
1653405900000|2022-05-24 15:25:00|8.56|6.76|8.71|6.91|8.72|6.92|8.48|6.68|0
1653406200000|2022-05-24 15:30:00|8.7|6.9|8.66|6.86|8.81|7.01|8.49|6.69|0
1653406500000|2022-05-24 15:35:00|8.64|6.84|8.63|6.83|8.76|6.96|8.49|6.69|0
1653406800000|2022-05-24 15:40:00|8.64|6.84|8.99|7.19|9|7.2|8.6|6.8|0
1653407100000|2022-05-24 15:45:00|8.96|7.16|8.88|7.08|9.68|7.88|8.78|6.98|0
1653407400000|2022-05-24 15:50:00|8.91|7.11|8.66|6.86|8.91|7.11|8.63|6.83|0
1653407700000|2022-05-24 15:55:00|8.69|6.89|8.75|6.95|9.04|7.24|8.63|6.83|0
1653408000000|2022-05-24 16:00:00|8.74|6.94|8.76|6.96|8.82|7.02|8.55|6.75|0
1653408300000|2022-05-24 16:05:00|8.77|6.97|9.03|7.23|9.03|7.23|8.64|6.84|0
1653408600000|2022-05-24 16:10:00|9.02|7.22|9.01|7.21|9.02|7.22|8.7|6.9|0
1653408900000|2022-05-24 16:15:00|9.04|7.24|9.37|7.57|9.63|7.83|8.79|6.99|0
1653409200000|2022-05-24 16:20:00|9.35|7.55|9.15|7.35|9.35|7.55|9.1|7.3|0
1653409500000|2022-05-24 16:25:00|9.18|7.38|9.01|7.21|9.26|7.46|8.98|7.18|0
1653409800000|2022-05-24 16:30:00|9|7.2|8.72|6.92|9.13|7.33|8.69|6.89|0
1653410100000|2022-05-24 16:35:00|8.73|6.93|8.44|6.64|8.76|6.96|8.41|6.61|0
1653410400000|2022-05-24 16:40:00|8.47|6.67|8.45|6.65|8.55|6.75|8.44|6.64|0
1653410700000|2022-05-24 16:45:00|8.44|6.64|9.24|7.44|9.29|7.49|8.4|6.6|0
1653411000000|2022-05-24 16:50:00|9.25|7.45|9.23|7.43|9.31|7.51|9.14|7.34|0
1653411300000|2022-05-24 16:55:00|9.29|7.49|9.43|7.63|9.68|7.88|9.29|7.49|0
1653411600000|2022-05-24 17:00:00|9.41|7.61|8.86|7.06|9.41|7.61|8.86|7.06|0
1653411900000|2022-05-24 17:05:00|8.84|7.04|8.99|7.19|9.07|7.27|8.84|7.04|0
1653412200000|2022-05-24 17:10:00|8.96|7.16|9.05|7.25|9.14|7.34|8.91|7.11|0
1653412500000|2022-05-24 17:15:00|9.03|7.23|9.14|7.34|9.3|7.5|8.94|7.14|0
1653412800000|2022-05-24 17:20:00|9.16|7.36|9.07|7.27|9.18|7.38|8.94|7.14|0
1653413100000|2022-05-24 17:25:00|9.06|7.26|9.34|7.54|9.39|7.59|8.98|7.18|0
1653413400000|2022-05-24 17:30:00|9.28|7.48|9.18|7.38|9.29|7.49|9.01|7.21|0
1653413700000|2022-05-24 17:35:00|9.21|7.41|9.57|7.77|9.6|7.8|9.16|7.36|0
1653414000000|2022-05-24 17:40:00|9.58|7.78|9.56|7.76|10.07|8.27|9.54|7.74|0
1653414300000|2022-05-24 17:45:00|9.54|7.74|9.59|7.79|9.85|8.05|9.42|7.62|0
1653414600000|2022-05-24 17:50:00|9.63|7.83|9.72|7.92|9.83|8.03|9.54|7.74|0
1653414900000|2022-05-24 17:55:00|9.76|7.96|9.68|7.88|9.91|8.11|9.61|7.81|0
1653415200000|2022-05-24 18:00:00|9.69|7.89|9.37|7.57|9.76|7.96|9.37|7.57|0
1653415500000|2022-05-24 18:05:00|9.4|7.6|9.99|8.19|10.12|8.32|9.36|7.56|0
1653415800000|2022-05-24 18:10:00|9.98|8.18|10.06|8.26|10.46|8.66|9.96|8.16|0
1653416100000|2022-05-24 18:15:00|10.08|8.28|9.45|7.65|10.09|8.29|9.33|7.53|0
1653416400000|2022-05-24 18:20:00|9.42|7.62|9.72|7.92|9.72|7.92|9.23|7.43|0
1653416700000|2022-05-24 18:25:00|9.71|7.91|9.61|7.81|9.89|8.09|9.61|7.81|0
1653417000000|2022-05-24 18:30:00|9.56|7.76|9.85|8.05|9.87|8.07|9.48|7.68|0
1653417300000|2022-05-24 18:35:00|9.84|8.04|10|8.2|10.06|8.26|9.74|7.94|0
1653417600000|2022-05-24 18:40:00|10.04|8.24|9.38|7.58|10.07|8.27|9.37|7.57|0
1653417900000|2022-05-24 18:45:00|9.34|7.54|9.08|7.28|9.42|7.62|8.95|7.15|0
1653418200000|2022-05-24 18:50:00|9.04|7.24|8.94|7.14|9.11|7.31|8.91|7.11|0
1653418500000|2022-05-24 18:55:00|8.93|7.13|9.12|7.32|9.17|7.37|8.81|7.01|0
1653418800000|2022-05-24 19:00:00|9.07|7.27|9.57|7.77|9.62|7.82|9.07|7.27|0
1653419100000|2022-05-24 19:05:00|9.54|7.74|9.55|7.75|9.77|7.97|9.49|7.69|0
1653419400000|2022-05-24 19:10:00|9.58|7.78|10.6|8.8|10.61|8.81|9.57|7.77|0
1653419700000|2022-05-24 19:15:00|10.63|8.83|10.53|8.73|10.81|9.01|10.47|8.67|0
1653420000000|2022-05-24 19:20:00|10.51|8.71|10.75|8.95|10.85|9.05|10.23|8.43|0
1653420300000|2022-05-24 19:25:00|10.71|8.91|10.91|9.11|10.98|9.18|10.58|8.78|0
1653420600000|2022-05-24 19:30:00|10.94|9.14|10.97|9.17|11.03|9.23|10.82|9.02|0
1653420900000|2022-05-24 19:35:00|11.02|9.22|11.83|10.03|12.13|10.33|11.01|9.21|0
1653421200000|2022-05-24 19:40:00|11.84|10.04|10.91|9.11|11.91|10.11|10.55|8.75|0
1653421500000|2022-05-24 19:45:00|10.85|9.05|10.99|9.19|11.38|9.58|10.85|9.05|0
1653421800000|2022-05-24 19:50:00|11.07|9.27|10.47|8.67|11.17|9.37|10.47|8.67|0
1653422100000|2022-05-24 19:55:00|10.45|8.65|10.32|8.52|10.78|8.98|10.25|8.45|0
1653422400000|2022-05-24 20:00:00|10.36|8.56|11.03|9.23|11.19|9.39|10.36|8.56|0
1653422700000|2022-05-24 20:05:00|11.02|9.22|11|9.2|11.03|9.23|10.94|9.14|0
1653423000000|2022-05-24 20:10:00|10.97|9.17|11.07|9.27|11.07|9.27|10.93|9.13|0
1653423300000|2022-05-24 20:15:00|11.05|9.25|11.03|9.23|11.09|9.29|10.99|9.19|0
1653423600000|2022-05-24 20:20:00|11.01|9.21|10.76|8.96|11.02|9.22|10.67|8.87|0
1653423900000|2022-05-24 20:25:00|10.74|8.94|10.85|9.05|10.86|9.06|10.73|8.93|0
1653424200000|2022-05-24 20:30:00|10.86|9.06|10.85|9.05|10.88|9.08|10.83|9.03|0
1653424500000|2022-05-24 20:35:00|10.87|9.07|10.87|9.07|10.9|9.1|10.85|9.05|0
1653424800000|2022-05-24 20:40:00|10.9|9.1|10.91|9.11|10.94|9.14|10.88|9.08|0
1653425100000|2022-05-24 20:45:00|10.93|9.13|11.03|9.23|11.05|9.25|10.91|9.11|0
1653425400000|2022-05-24 20:50:00|11.05|9.25|11.09|9.29|11.09|9.29|11.03|9.23|0
1653425700000|2022-05-24 20:55:00|11.08|9.28|11.14|9.34|11.23|9.43|11.08|9.28|0
1653426000000|2022-05-24 21:00:00|11.15|9.35|11.16|9.36|11.16|9.36|11.13|9.33|0
1653426300000|2022-05-24 21:05:00|11.14|9.34|11.14|9.34|11.14|9.34|11.12|9.32|0
1653426600000|2022-05-24 21:10:00|11.13|9.33|11.13|9.33|11.15|9.35|11.13|9.33|0
1653426900000|2022-05-24 21:15:00|11.14|9.34|11.17|9.37|11.18|9.38|11.13|9.33|0
1653427200000|2022-05-24 21:20:00|11.16|9.36|11.16|9.36|11.17|9.37|11.13|9.33|0
1653427500000|2022-05-24 21:25:00|11.15|9.35|11.16|9.36|11.17|9.37|11.15|9.35|0
1653427800000|2022-05-24 21:30:00|11.13|9.33|11.15|9.35|11.15|9.35|11.13|9.33|0
1653428100000|2022-05-24 21:35:00|11.16|9.36|11.16|9.36|11.17|9.37|11.16|9.36|0
1653428400000|2022-05-24 21:40:00|11.17|9.37|11.16|9.36|11.17|9.37|11.16|9.36|0
1653428700000|2022-05-24 21:45:00|11.15|9.35|11.12|9.32|11.15|9.35|11.12|9.32|0
1653429000000|2022-05-24 21:50:00|11.14|9.34|11.17|9.37|11.17|9.37|11.14|9.34|0
1653429300000|2022-05-24 21:55:00|11.18|9.38|11.16|9.36|11.18|9.38|11.15|9.35|0
1653429600000|2022-05-24 22:00:00|11.21|9.41|11.26|9.46|11.29|9.49|11.2|9.4|0
1653429900000|2022-05-24 22:05:00|11.25|9.45|11.28|9.48|11.31|9.51|11.23|9.43|0
1653430200000|2022-05-24 22:10:00|11.29|9.49|11.57|9.77|11.58|9.78|11.28|9.48|0
1653430500000|2022-05-24 22:15:00|11.59|9.79|11.63|9.83|11.69|9.89|11.56|9.76|0
1653430800000|2022-05-24 22:20:00|11.62|9.82|11.61|9.81|11.63|9.83|11.51|9.71|0
1653431100000|2022-05-24 22:25:00|11.62|9.82|11.61|9.81|11.67|9.87|11.58|9.78|0
1653431400000|2022-05-24 22:30:00|11.6|9.8|11.67|9.87|11.67|9.87|11.55|9.75|0
1653431700000|2022-05-24 22:35:00|11.68|9.88|11.68|9.88|11.75|9.95|11.67|9.87|0
1653432000000|2022-05-24 22:40:00|11.7|9.9|11.62|9.82|11.71|9.91|11.61|9.81|0
1653432300000|2022-05-24 22:45:00|11.61|9.81|11.6|9.8|11.62|9.82|11.54|9.74|0
1653432600000|2022-05-24 22:50:00|11.59|9.79|11.54|9.74|11.6|9.8|11.52|9.72|0
1653432900000|2022-05-24 22:55:00|11.56|9.76|11.58|9.78|11.61|9.81|11.56|9.76|0
1653433200000|2022-05-24 23:00:00|11.61|9.81|11.62|9.82|11.64|9.84|11.58|9.78|0
1653433500000|2022-05-24 23:05:00|11.64|9.84|11.72|9.92|11.76|9.96|11.64|9.84|0
1653433800000|2022-05-24 23:10:00|11.71|9.91|11.79|9.99|11.81|10.01|11.71|9.91|0
1653434100000|2022-05-24 23:15:00|11.78|9.98|11.76|9.96|11.79|9.99|11.74|9.94|0
1653434400000|2022-05-24 23:20:00|11.77|9.97|11.77|9.97|11.78|9.98|11.76|9.96|0
1653434700000|2022-05-24 23:25:00|11.78|9.98|11.69|9.89|11.81|10.01|11.69|9.89|0
1653435000000|2022-05-24 23:30:00|11.7|9.9|11.73|9.93|11.78|9.98|11.7|9.9|0
1653435300000|2022-05-24 23:35:00|11.74|9.94|11.69|9.89|11.74|9.94|11.68|9.88|0
1653435600000|2022-05-24 23:40:00|11.68|9.88|11.63|9.83|11.69|9.89|11.63|9.83|0
1653435900000|2022-05-24 23:45:00|11.61|9.81|11.53|9.73|11.61|9.81|11.51|9.71|0
1653436200000|2022-05-24 23:50:00|11.52|9.72|11.48|9.68|11.55|9.75|11.48|9.68|0
1653436500000|2022-05-24 23:55:00|11.46|9.66|11.56|9.76|11.56|9.76|11.46|9.66|0
1653436800000|2022-05-25 00:00:00|11.55|9.75|11.39|9.59|11.55|9.75|11.38|9.58|0
1653437100000|2022-05-25 00:05:00|11.4|9.6|11.34|9.54|11.46|9.66|11.3|9.5|0
1653437400000|2022-05-25 00:10:00|11.33|9.53|11.03|9.23|11.33|9.53|10.96|9.16|0
1653437700000|2022-05-25 00:15:00|11.01|9.21|10.9|9.1|11.06|9.26|10.82|9.02|0
1653438000000|2022-05-25 00:20:00|10.91|9.11|10.94|9.14|10.98|9.18|10.84|9.04|0
1653438300000|2022-05-25 00:25:00|10.95|9.15|11.02|9.22|11.02|9.22|10.77|8.97|0
1653438600000|2022-05-25 00:30:00|11.04|9.24|10.97|9.17|11.1|9.3|10.95|9.15|0
1653438900000|2022-05-25 00:35:00|10.98|9.18|11.03|9.23|11.06|9.26|10.94|9.14|0
1653439200000|2022-05-25 00:40:00|11.04|9.24|11.14|9.34|11.14|9.34|11.04|9.24|0
1653439500000|2022-05-25 00:45:00|11.18|9.38|11.11|9.31|11.22|9.42|11.11|9.31|0
1653439800000|2022-05-25 00:50:00|11.13|9.33|11.09|9.29|11.2|9.4|11.08|9.28|0
1653440100000|2022-05-25 00:55:00|11.1|9.3|11.09|9.29|11.16|9.36|11.08|9.28|0
1653440400000|2022-05-25 01:00:00|11.07|9.27|11.21|9.41|11.22|9.42|11.07|9.27|0
1653440700000|2022-05-25 01:05:00|11.2|9.4|11.22|9.42|11.26|9.46|11.09|9.29|0
1653441000000|2022-05-25 01:10:00|11.23|9.43|11.2|9.4|11.29|9.49|11.14|9.34|0
1653441300000|2022-05-25 01:15:00|11.21|9.41|11.33|9.53|11.38|9.58|11.21|9.41|0
1653441600000|2022-05-25 01:20:00|11.32|9.52|11.23|9.43|11.37|9.57|11.17|9.37|0
1653441900000|2022-05-25 01:25:00|11.25|9.45|11.21|9.41|11.31|9.51|11.18|9.38|0
1653442200000|2022-05-25 01:30:00|11.22|9.42|11.24|9.44|11.26|9.46|11.17|9.37|0
1653442500000|2022-05-25 01:35:00|11.27|9.47|11.35|9.55|11.35|9.55|11.2|9.4|0
1653442800000|2022-05-25 01:40:00|11.34|9.54|11.27|9.47|11.35|9.55|11.27|9.47|0
1653443100000|2022-05-25 01:45:00|11.28|9.48|11.37|9.57|11.39|9.59|11.27|9.47|0
1653443400000|2022-05-25 01:50:00|11.36|9.56|11.29|9.49|11.38|9.58|11.28|9.48|0
1653443700000|2022-05-25 01:55:00|11.28|9.48|11.34|9.54|11.35|9.55|11.25|9.45|0
1653444000000|2022-05-25 02:00:00|11.36|9.56|11.61|9.81|11.65|9.85|11.36|9.56|0
1653444300000|2022-05-25 02:05:00|11.64|9.84|11.59|9.79|11.65|9.85|11.54|9.74|0
1653444600000|2022-05-25 02:10:00|11.58|9.78|11.51|9.71|11.61|9.81|11.51|9.71|0
1653444900000|2022-05-25 02:15:00|11.5|9.7|11.49|9.69|11.63|9.83|11.47|9.67|0
1653445200000|2022-05-25 02:20:00|11.51|9.71|11.52|9.72|11.57|9.77|11.49|9.69|0
1653445500000|2022-05-25 02:25:00|11.54|9.74|11.47|9.67|11.59|9.79|11.45|9.65|0
1653445800000|2022-05-25 02:30:00|11.46|9.66|11.4|9.6|11.5|9.7|11.35|9.55|0
1653446100000|2022-05-25 02:35:00|11.42|9.62|11.37|9.57|11.44|9.64|11.37|9.57|0
1653446400000|2022-05-25 02:40:00|11.35|9.55|11.31|9.51|11.39|9.59|11.31|9.51|0
1653446700000|2022-05-25 02:45:00|11.27|9.47|11.45|9.65|11.45|9.65|11.25|9.45|0
1653447000000|2022-05-25 02:50:00|11.46|9.66|11.41|9.61|11.49|9.69|11.4|9.6|0
1653447300000|2022-05-25 02:55:00|11.4|9.6|11.42|9.62|11.46|9.66|11.4|9.6|0
1653447600000|2022-05-25 03:00:00|11.41|9.61|11.51|9.71|11.52|9.72|11.41|9.61|0
1653447900000|2022-05-25 03:05:00|11.52|9.72|11.48|9.68|11.52|9.72|11.44|9.64|0
1653448200000|2022-05-25 03:10:00|11.49|9.69|11.61|9.81|11.61|9.81|11.47|9.67|0
1653448500000|2022-05-25 03:15:00|11.62|9.82|11.52|9.72|11.62|9.82|11.52|9.72|0
1653448800000|2022-05-25 03:20:00|11.51|9.71|11.54|9.74|11.55|9.75|11.46|9.66|0
1653449100000|2022-05-25 03:25:00|11.55|9.75|11.56|9.76|11.59|9.79|11.51|9.71|0
1653449400000|2022-05-25 03:30:00|11.57|9.77|11.72|9.92|11.72|9.92|11.56|9.76|0
1653449700000|2022-05-25 03:35:00|11.71|9.91|11.74|9.94|11.77|9.97|11.67|9.87|0
1653450000000|2022-05-25 03:40:00|11.76|9.96|11.83|10.03|11.85|10.05|11.72|9.92|0
1653450300000|2022-05-25 03:45:00|11.85|10.05|11.85|10.05|11.86|10.06|11.82|10.02|0
1653450600000|2022-05-25 03:50:00|11.83|10.03|11.84|10.04|11.85|10.05|11.83|10.03|0
1653450900000|2022-05-25 03:55:00|11.85|10.05|11.96|10.16|12.05|10.25|11.83|10.03|0
1653451200000|2022-05-25 04:00:00|11.97|10.17|11.9|10.1|11.97|10.17|11.88|10.08|0
1653451500000|2022-05-25 04:05:00|11.91|10.11|11.91|10.11|11.92|10.12|11.88|10.08|0
1653451800000|2022-05-25 04:10:00|11.88|10.08|11.78|9.98|11.88|10.08|11.75|9.95|0
1653452100000|2022-05-25 04:15:00|11.77|9.97|11.8|10|11.82|10.02|11.77|9.97|0
1653452400000|2022-05-25 04:20:00|11.81|10.01|11.83|10.03|11.87|10.07|11.8|10|0
1653452700000|2022-05-25 04:25:00|11.82|10.02|11.78|9.98|11.84|10.04|11.76|9.96|0
1653453000000|2022-05-25 04:30:00|11.79|9.99|11.83|10.03|11.87|10.07|11.78|9.98|0
1653453300000|2022-05-25 04:35:00|11.82|10.02|11.81|10.01|11.84|10.04|11.8|10|0
1653453600000|2022-05-25 04:40:00|11.8|10|11.81|10.01|11.83|10.03|11.78|9.98|0
1653453900000|2022-05-25 04:45:00|11.83|10.03|11.67|9.87|11.85|10.05|11.66|9.86|0
1653454200000|2022-05-25 04:50:00|11.68|9.88|11.74|9.94|11.78|9.98|11.68|9.88|0
1653454500000|2022-05-25 04:55:00|11.75|9.95|11.71|9.91|11.76|9.96|11.71|9.91|0
1653454800000|2022-05-25 05:00:00|11.7|9.9|11.73|9.93|11.81|10.01|11.68|9.88|0
1653455100000|2022-05-25 05:05:00|11.74|9.94|11.76|9.96|11.76|9.96|11.7|9.9|0
1653455400000|2022-05-25 05:10:00|11.75|9.95|11.85|10.05|11.9|10.1|11.75|9.95|0
1653455700000|2022-05-25 05:15:00|11.86|10.06|11.88|10.08|11.92|10.12|11.8|10|0
1653456000000|2022-05-25 05:20:00|11.87|10.07|11.84|10.04|11.89|10.09|11.82|10.02|0
1653456300000|2022-05-25 05:25:00|11.83|10.03|11.77|9.97|11.83|10.03|11.76|9.96|0
1653456600000|2022-05-25 05:30:00|11.75|9.95|11.65|9.85|11.75|9.95|11.62|9.82|0
1653456900000|2022-05-25 05:35:00|11.64|9.84|11.62|9.82|11.68|9.88|11.59|9.79|0
1653457200000|2022-05-25 05:40:00|11.63|9.83|11.57|9.77|11.63|9.83|11.51|9.71|0
1653457500000|2022-05-25 05:45:00|11.58|9.78|11.52|9.72|11.61|9.81|11.47|9.67|0
1653457800000|2022-05-25 05:50:00|11.53|9.73|11.54|9.74|11.56|9.76|11.45|9.65|0
1653458100000|2022-05-25 05:55:00|11.55|9.75|11.6|9.8|11.61|9.81|11.52|9.72|0
1653458400000|2022-05-25 06:00:00|11.58|9.78|11.42|9.62|11.69|9.89|11.38|9.58|0
1653458700000|2022-05-25 06:05:00|11.4|9.6|11.38|9.58|11.48|9.68|11.35|9.55|0
1653459000000|2022-05-25 06:10:00|11.4|9.6|11.3|9.5|11.43|9.63|11.28|9.48|0
1653459300000|2022-05-25 06:15:00|11.29|9.49|11.17|9.37|11.3|9.5|11.09|9.29|0
1653459600000|2022-05-25 06:20:00|11.16|9.36|11.18|9.38|11.25|9.45|11.16|9.36|0
1653459900000|2022-05-25 06:25:00|11.19|9.39|11.21|9.41|11.22|9.42|11.13|9.33|0
1653460200000|2022-05-25 06:30:00|11.22|9.42|11.27|9.47|11.27|9.47|11.12|9.32|0
1653460500000|2022-05-25 06:35:00|11.28|9.48|11.52|9.72|11.54|9.74|11.28|9.48|0
1653460800000|2022-05-25 06:40:00|11.53|9.73|11.68|9.88|11.7|9.9|11.49|9.69|0
1653461100000|2022-05-25 06:45:00|11.66|9.86|11.77|9.97|11.8|10|11.52|9.72|0
1653461400000|2022-05-25 06:50:00|11.74|9.94|11.83|10.03|11.92|10.12|11.7|9.9|0
1653461700000|2022-05-25 06:55:00|11.81|10.01|12.1|10.3|12.1|10.3|11.75|9.95|0
1653462000000|2022-05-25 07:00:00|12.04|10.24|11.69|9.89|12.06|10.26|11.65|9.85|0
1653462300000|2022-05-25 07:05:00|11.68|9.88|11.89|10.09|11.96|10.16|11.65|9.85|0
1653462600000|2022-05-25 07:10:00|11.87|10.07|11.91|10.11|11.96|10.16|11.73|9.93|0
1653462900000|2022-05-25 07:15:00|11.93|10.13|11.8|10|12.05|10.25|11.76|9.96|0
1653463200000|2022-05-25 07:20:00|11.81|10.01|11.7|9.9|11.83|10.03|11.51|9.71|0
1653463500000|2022-05-25 07:25:00|11.71|9.91|11.53|9.73|11.74|9.94|11.52|9.72|0
1653463800000|2022-05-25 07:30:00|11.52|9.72|11.42|9.62|11.53|9.73|11.34|9.54|0
1653464100000|2022-05-25 07:35:00|11.44|9.64|11.23|9.43|11.5|9.7|11.19|9.39|0
1653464400000|2022-05-25 07:40:00|11.24|9.44|11.3|9.5|11.39|9.59|11.21|9.41|0
1653464700000|2022-05-25 07:45:00|11.31|9.51|11.34|9.54|11.36|9.56|11.17|9.37|0
1653465000000|2022-05-25 07:50:00|11.37|9.57|11.37|9.57|11.46|9.66|11.3|9.5|0
1653465300000|2022-05-25 07:55:00|11.36|9.56|11.23|9.43|11.37|9.57|11.17|9.37|0
1653465600000|2022-05-25 08:00:00|11.24|9.44|11.05|9.25|11.32|9.52|10.91|9.11|0
1653465900000|2022-05-25 08:05:00|11.06|9.26|10.62|8.82|11.06|9.26|10.62|8.82|0
1653466200000|2022-05-25 08:10:00|10.63|8.83|10.73|8.93|10.76|8.96|10.57|8.77|0
1653466500000|2022-05-25 08:15:00|10.71|8.91|10.65|8.85|10.72|8.92|10.57|8.77|0
1653466800000|2022-05-25 08:20:00|10.64|8.84|10.74|8.94|10.77|8.97|10.61|8.81|0
1653467100000|2022-05-25 08:25:00|10.73|8.93|10.75|8.95|10.79|8.99|10.67|8.87|0
1653467400000|2022-05-25 08:30:00|10.76|8.96|10.94|9.14|10.96|9.16|10.76|8.96|0
1653467700000|2022-05-25 08:35:00|10.93|9.13|10.96|9.16|11.03|9.23|10.86|9.06|0
1653468000000|2022-05-25 08:40:00|10.94|9.14|11.02|9.22|11.05|9.25|10.94|9.14|0
1653468300000|2022-05-25 08:45:00|11|9.2|10.96|9.16|11.02|9.22|10.94|9.14|0
1653468600000|2022-05-25 08:50:00|10.97|9.17|11.04|9.24|11.08|9.28|10.91|9.11|0
1653468900000|2022-05-25 08:55:00|11.05|9.25|10.77|8.97|11.06|9.26|10.77|8.97|0
1653469200000|2022-05-25 09:00:00|10.75|8.95|10.58|8.78|10.78|8.98|10.54|8.74|0
1653469500000|2022-05-25 09:05:00|10.59|8.79|10.61|8.81|10.66|8.86|10.51|8.71|0
1653469800000|2022-05-25 09:10:00|10.62|8.82|10.32|8.52|10.65|8.85|10.32|8.52|0
1653470100000|2022-05-25 09:15:00|10.3|8.5|10.53|8.73|10.58|8.78|10.27|8.47|0
1653470400000|2022-05-25 09:20:00|10.54|8.74|10.53|8.73|10.57|8.77|10.45|8.65|0
1653470700000|2022-05-25 09:25:00|10.54|8.74|10.58|8.78|10.62|8.82|10.39|8.59|0
1653471000000|2022-05-25 09:30:00|10.56|8.76|10.73|8.93|10.74|8.94|10.48|8.68|0
1653471300000|2022-05-25 09:35:00|10.72|8.92|10.73|8.93|10.8|9|10.67|8.87|0
1653471600000|2022-05-25 09:40:00|10.74|8.94|10.64|8.84|10.75|8.95|10.63|8.83|0
1653471900000|2022-05-25 09:45:00|10.63|8.83|10.83|9.03|10.83|9.03|10.62|8.82|0
1653472200000|2022-05-25 09:50:00|10.82|9.02|10.98|9.18|11.02|9.22|10.81|9.01|0
1653472500000|2022-05-25 09:55:00|10.97|9.17|10.92|9.12|11|9.2|10.9|9.1|0
1653472800000|2022-05-25 10:00:00|10.9|9.1|11.02|9.22|11.06|9.26|10.9|9.1|0
1653473100000|2022-05-25 10:05:00|11.03|9.23|11.01|9.21|11.06|9.26|10.95|9.15|0
1653473400000|2022-05-25 10:10:00|11.03|9.23|10.89|9.09|11.1|9.3|10.86|9.06|0
1653473700000|2022-05-25 10:15:00|10.88|9.08|10.89|9.09|10.91|9.11|10.81|9.01|0
1653474000000|2022-05-25 10:20:00|10.88|9.08|10.95|9.15|10.98|9.18|10.86|9.06|0
1653474300000|2022-05-25 10:25:00|10.96|9.16|10.92|9.12|11.04|9.24|10.92|9.12|0
1653474600000|2022-05-25 10:30:00|10.91|9.11|10.76|8.96|10.92|9.12|10.73|8.93|0
1653474900000|2022-05-25 10:35:00|10.77|8.97|10.73|8.93|10.78|8.98|10.7|8.9|0
1653475200000|2022-05-25 10:40:00|10.76|8.96|10.83|9.03|10.87|9.07|10.74|8.94|0
1653475500000|2022-05-25 10:45:00|10.81|9.01|10.47|8.67|10.81|9.01|10.43|8.63|0
1653475800000|2022-05-25 10:50:00|10.45|8.65|10.48|8.68|10.52|8.72|10.36|8.56|0
1653476100000|2022-05-25 10:55:00|10.46|8.66|10.4|8.6|10.47|8.67|10.36|8.56|0
1653476400000|2022-05-25 11:00:00|10.38|8.58|10.52|8.72|10.56|8.76|10.34|8.54|0
1653476700000|2022-05-25 11:05:00|10.53|8.73|10.79|8.99|10.84|9.04|10.5|8.7|0
1653477000000|2022-05-25 11:10:00|10.77|8.97|10.56|8.76|10.77|8.97|10.5|8.7|0
1653477300000|2022-05-25 11:15:00|10.58|8.78|10.98|9.18|10.99|9.19|10.38|8.58|0
1653477600000|2022-05-25 11:20:00|10.94|9.14|10.74|8.94|10.97|9.17|10.74|8.94|0
1653477900000|2022-05-25 11:25:00|10.63|8.83|10.72|8.92|10.73|8.93|10.47|8.67|0
1653478200000|2022-05-25 11:30:00|10.71|8.91|10.58|8.78|10.81|9.01|10.57|8.77|0
1653478500000|2022-05-25 11:35:00|10.57|8.77|10.56|8.76|10.64|8.84|10.44|8.64|0
1653478800000|2022-05-25 11:40:00|10.59|8.79|10.42|8.62|10.59|8.79|10.38|8.58|0
1653479100000|2022-05-25 11:45:00|10.43|8.63|10.56|8.76|10.58|8.78|10.34|8.54|0
1653479400000|2022-05-25 11:50:00|10.57|8.77|10.72|8.92|10.75|8.95|10.53|8.73|0
1653479700000|2022-05-25 11:55:00|10.71|8.91|10.66|8.86|10.88|9.08|10.61|8.81|0
1653480000000|2022-05-25 12:00:00|10.67|8.87|10.64|8.84|10.68|8.88|10.54|8.74|0
1653480300000|2022-05-25 12:05:00|10.62|8.82|10.46|8.66|10.63|8.83|10.44|8.64|0
1653480600000|2022-05-25 12:10:00|10.49|8.69|10.62|8.82|10.64|8.84|10.41|8.61|0
1653480900000|2022-05-25 12:15:00|10.61|8.81|10.54|8.74|10.68|8.88|10.53|8.73|0
1653481200000|2022-05-25 12:20:00|10.53|8.73|10.66|8.86|10.68|8.88|10.53|8.73|0
1653481500000|2022-05-25 12:25:00|10.65|8.85|10.48|8.68|10.68|8.88|10.48|8.68|0
1653481800000|2022-05-25 12:30:00|10.47|8.67|10.8|9|10.91|9.11|10.26|8.46|0
1653482100000|2022-05-25 12:35:00|10.87|9.07|10.7|8.9|10.87|9.07|10.61|8.81|0
1653482400000|2022-05-25 12:40:00|10.69|8.89|10.64|8.84|10.8|9|10.55|8.75|0
1653482700000|2022-05-25 12:45:00|10.61|8.81|10.69|8.89|10.76|8.96|10.6|8.8|0
1653483000000|2022-05-25 12:50:00|10.7|8.9|10.19|8.39|11.34|9.54|10.19|8.39|0
1653483300000|2022-05-25 12:55:00|10.2|8.4|10.18|8.38|10.25|8.45|10.06|8.26|0
1653483600000|2022-05-25 13:00:00|10.19|8.39|10.14|8.34|10.34|8.54|10.1|8.3|0
1653483900000|2022-05-25 13:05:00|10.15|8.35|10.37|8.57|10.38|8.58|10.11|8.31|0
1653484200000|2022-05-25 13:10:00|10.36|8.56|10.18|8.38|10.36|8.56|10.15|8.35|0
1653484500000|2022-05-25 13:15:00|10.19|8.39|10.15|8.35|10.2|8.4|10.07|8.27|0
1653484800000|2022-05-25 13:20:00|10.14|8.34|10.36|8.56|10.36|8.56|10.14|8.34|0
1653485100000|2022-05-25 13:25:00|10.35|8.55|10.15|8.35|10.36|8.56|10.06|8.26|0
1653485400000|2022-05-25 13:30:00|10.14|8.34|10.77|8.97|10.87|9.07|10.04|8.24|0
1653485700000|2022-05-25 13:35:00|10.82|9.02|10.95|9.15|11.15|9.35|10.34|8.54|0
1653486000000|2022-05-25 13:40:00|11|9.2|10.86|9.06|11.1|9.3|10.46|8.66|0
1653486300000|2022-05-25 13:45:00|10.99|9.19|10.38|8.58|11.23|9.43|10.31|8.51|0
1653486600000|2022-05-25 13:50:00|10.33|8.53|10.72|8.92|10.8|9|10.33|8.53|0
1653486900000|2022-05-25 13:55:00|10.75|8.95|11.13|9.33|11.23|9.43|10.66|8.86|0
1653487200000|2022-05-25 14:00:00|11.11|9.31|11.18|9.38|11.35|9.55|10.87|9.07|0
1653487500000|2022-05-25 14:05:00|11.19|9.39|10.93|9.13|11.19|9.39|10.68|8.88|0
1653487800000|2022-05-25 14:10:00|10.96|9.16|11.37|9.57|11.42|9.62|10.75|8.95|0
1653488100000|2022-05-25 14:15:00|11.36|9.56|11.16|9.36|11.5|9.7|10.77|8.97|0
1653488400000|2022-05-25 14:20:00|11.18|9.38|11.21|9.41|11.36|9.56|11.03|9.23|0
1653488700000|2022-05-25 14:25:00|11.25|9.45|11.62|9.82|11.64|9.84|11.23|9.43|0
1653489000000|2022-05-25 14:30:00|11.65|9.85|11.97|10.17|12.02|10.22|11.48|9.68|0
1653489300000|2022-05-25 14:35:00|12.02|10.22|11.58|9.78|12.19|10.39|11.42|9.62|0
1653489600000|2022-05-25 14:40:00|11.64|9.84|11.32|9.52|11.66|9.86|11.09|9.29|0
1653489900000|2022-05-25 14:45:00|11.3|9.5|11.01|9.21|11.34|9.54|10.82|9.02|0
1653490200000|2022-05-25 14:50:00|11.03|9.23|10.98|9.18|11.17|9.37|10.96|9.16|0
1653490500000|2022-05-25 14:55:00|11.01|9.21|11.18|9.38|11.29|9.49|10.95|9.15|0
1653490800000|2022-05-25 15:00:00|11.2|9.4|10.77|8.97|11.2|9.4|10.67|8.87|0
1653491100000|2022-05-25 15:05:00|10.8|9|11|9.2|11.14|9.34|10.72|8.92|0
1653491400000|2022-05-25 15:10:00|10.98|9.18|11.07|9.27|11.19|9.39|10.91|9.11|0
1653491700000|2022-05-25 15:15:00|11.06|9.26|11.06|9.26|11.21|9.41|10.95|9.15|0
1653492000000|2022-05-25 15:20:00|11.07|9.27|11.91|10.11|11.99|10.19|10.95|9.15|0
1653492300000|2022-05-25 15:25:00|11.97|10.17|11.79|9.99|11.97|10.17|11.74|9.94|0
1653492600000|2022-05-25 15:30:00|11.8|10|11.4|9.6|11.8|10|11.34|9.54|0
1653492900000|2022-05-25 15:35:00|11.38|9.58|11.69|9.89|11.74|9.94|11.03|9.23|0
1653493200000|2022-05-25 15:40:00|11.65|9.85|11.96|10.16|12.05|10.25|11.58|9.78|0
1653493500000|2022-05-25 15:45:00|11.95|10.15|12.05|10.25|12.16|10.36|11.86|10.06|0
1653493800000|2022-05-25 15:50:00|12.06|10.26|11.93|10.13|12.14|10.34|11.87|10.07|0
1653494100000|2022-05-25 15:55:00|11.96|10.16|11.94|10.14|12.19|10.39|11.92|10.12|0
1653494400000|2022-05-25 16:00:00|11.95|10.15|12.08|10.28|12.23|10.43|11.92|10.12|0
1653494700000|2022-05-25 16:05:00|12.07|10.27|11.74|9.94|12.19|10.39|11.68|9.88|0
1653495000000|2022-05-25 16:10:00|11.68|9.88|11.87|10.07|11.96|10.16|11.68|9.88|0
1653495300000|2022-05-25 16:15:00|11.88|10.08|11.68|9.88|11.92|10.12|11.56|9.76|0
1653495600000|2022-05-25 16:20:00|11.64|9.84|11.32|9.52|11.66|9.86|11.29|9.49|0
1653495900000|2022-05-25 16:25:00|11.34|9.54|11.22|9.42|11.34|9.54|10.98|9.18|0
1653496200000|2022-05-25 16:30:00|11.24|9.44|10.31|8.51|11.44|9.64|10.26|8.46|0
1653496500000|2022-05-25 16:35:00|10.27|8.47|10.23|8.43|10.37|8.57|10.07|8.27|0
1653496800000|2022-05-25 16:40:00|10.22|8.42|10.42|8.62|10.43|8.63|10.22|8.42|0
1653497100000|2022-05-25 16:45:00|10.43|8.63|10.64|8.84|10.68|8.88|10.4|8.6|0
1653497400000|2022-05-25 16:50:00|10.63|8.83|10.49|8.69|10.63|8.83|10.41|8.61|0
1653497700000|2022-05-25 16:55:00|10.46|8.66|10.68|8.88|10.7|8.9|10.32|8.52|0
1653498000000|2022-05-25 17:00:00|10.66|8.86|10.47|8.67|10.66|8.86|10.39|8.59|0
1653498300000|2022-05-25 17:05:00|10.5|8.7|10.51|8.71|10.58|8.78|10.39|8.59|0
1653498600000|2022-05-25 17:10:00|10.53|8.73|10.41|8.61|10.56|8.76|10.13|8.33|0
1653498900000|2022-05-25 17:15:00|10.42|8.62|10.47|8.67|10.66|8.86|10.41|8.61|0
1653499200000|2022-05-25 17:20:00|10.5|8.7|10.43|8.63|10.57|8.77|10.31|8.51|0
1653499500000|2022-05-25 17:25:00|10.44|8.64|10.64|8.84|10.73|8.93|10.3|8.5|0
1653499800000|2022-05-25 17:30:00|10.65|8.85|10.74|8.94|10.75|8.95|10.58|8.78|0
1653500100000|2022-05-25 17:35:00|10.72|8.92|10.77|8.97|11|9.2|10.7|8.9|0
1653500400000|2022-05-25 17:40:00|10.8|9|10.85|9.05|10.88|9.08|10.66|8.86|0
1653500700000|2022-05-25 17:45:00|10.86|9.06|10.92|9.12|10.93|9.13|10.74|8.94|0
1653501000000|2022-05-25 17:50:00|10.93|9.13|10.64|8.84|10.94|9.14|10.57|8.77|0
1653501300000|2022-05-25 17:55:00|10.63|8.83|10.77|8.81|10.88|8.9|10.61|8.69|0
1653501600000|2022-05-25 18:00:00|10.74|8.79|11.27|9.22|11.82|9.67|10.62|8.69|0
1653501900000|2022-05-25 18:05:00|11.33|9.27|9.66|7.86|11.5|9.41|9.08|7.28|0
1653502200000|2022-05-25 18:10:00|9.69|7.89|10.06|8.23|10.33|8.45|9.59|7.79|0
1653502500000|2022-05-25 18:15:00|10.07|8.24|10.31|8.43|10.81|8.85|9.96|8.15|0
1653502800000|2022-05-25 18:20:00|10.35|8.47|10.57|8.65|10.79|8.83|10.21|8.36|0
1653503100000|2022-05-25 18:25:00|10.59|8.67|11.09|9.07|11.18|9.15|10.48|8.58|0
1653503400000|2022-05-25 18:30:00|11.16|9.13|11.2|9.16|11.32|9.26|10.89|8.91|0
1653503700000|2022-05-25 18:35:00|11.21|9.17|10.63|8.7|11.34|9.28|10.62|8.69|0
1653504000000|2022-05-25 18:40:00|10.68|8.74|10.81|8.85|11.24|9.19|10.62|8.69|0
1653504300000|2022-05-25 18:45:00|10.86|8.89|10.71|8.76|11.01|9.01|10.71|8.76|0
1653504600000|2022-05-25 18:50:00|10.8|8.84|11.32|9.26|11.36|9.29|10.79|8.82|0
1653504900000|2022-05-25 18:55:00|11.35|9.28|10.72|8.77|11.44|9.36|10.6|8.68|0
1653505200000|2022-05-25 19:00:00|10.75|8.79|11.39|9.32|11.49|9.4|10.64|8.71|0
1653505500000|2022-05-25 19:05:00|11.36|9.3|11.52|9.42|11.57|9.47|11.17|9.14|0
1653505800000|2022-05-25 19:10:00|11.49|9.4|11.58|9.48|11.7|9.57|11.43|9.35|0
1653506100000|2022-05-25 19:15:00|11.63|9.51|11.27|9.22|11.63|9.51|11.2|9.16|0
1653506400000|2022-05-25 19:20:00|11.28|9.23|11.26|9.21|11.43|9.35|11.13|9.11|0
1653506700000|2022-05-25 19:25:00|11.27|9.22|11.17|9.14|11.39|9.32|11.12|9.1|0
1653507000000|2022-05-25 19:30:00|11.18|9.15|11.08|9.06|11.46|9.37|11|9|0
1653507300000|2022-05-25 19:35:00|11.02|9.02|10.81|8.84|11.06|9.05|10.69|8.75|0
1653507600000|2022-05-25 19:40:00|10.77|8.81|10.93|8.94|10.97|8.97|10.56|8.64|0
1653507900000|2022-05-25 19:45:00|10.89|8.91|11.67|9.55|11.67|9.55|10.59|8.66|0
1653508200000|2022-05-25 19:50:00|11.43|9.35|11.42|9.35|11.49|9.4|11.05|9.04|0
1653508500000|2022-05-25 19:55:00|11.38|9.31|11.53|9.44|11.73|9.59|11.37|9.3|0
1653508800000|2022-05-25 20:00:00|11.5|9.41|11.59|9.48|11.67|9.55|11.5|9.41|0
1653509100000|2022-05-25 20:05:00|11.6|9.49|11.17|9.14|11.67|9.55|11.17|9.14|0
1653509400000|2022-05-25 20:10:00|11.18|9.15|11.27|9.22|11.45|9.37|11.11|9.09|0
1653509700000|2022-05-25 20:15:00|11.19|9.16|11.32|9.26|11.35|9.29|11.18|9.15|0
1653510000000|2022-05-25 20:20:00|11.33|9.27|10.68|8.74|11.33|9.27|10.64|8.7|0
1653510300000|2022-05-25 20:25:00|10.69|8.75|10.77|8.81|10.77|8.81|10.48|8.58|0
1653510600000|2022-05-25 20:30:00|10.73|8.78|11.12|9.1|11.14|9.11|10.68|8.74|0
1653510900000|2022-05-25 20:35:00|11.14|9.09|11.19|9.15|11.24|9.2|11.02|9.02|0
1653511200000|2022-05-25 20:40:00|11.18|9.09|10.98|8.98|11.18|9.13|10.98|8.98|0
1653511500000|2022-05-25 20:45:00|10.96|8.97|10.94|8.95|11.01|9.01|10.86|8.88|0
1653511800000|2022-05-25 20:50:00|10.95|8.96|11.05|9.04|11.07|9.06|10.91|8.93|0
1653512100000|2022-05-25 20:55:00|11.03|9.03|11.19|9.16|11.19|9.16|11.03|9.03|0
1653512400000|2022-05-25 21:00:00|11.13|9.11|11.13|9.11|11.17|9.14|11.13|9.11|0
1653512700000|2022-05-25 21:05:00|11.15|9.12|11.15|9.12|11.15|9.13|11.12|9.09|0
1653513000000|2022-05-25 21:10:00|11.13|9.11|11.13|9.11|11.14|9.12|11.1|9.08|0
1653513300000|2022-05-25 21:15:00|11.14|9.1|11.14|9.11|11.14|9.12|11.12|9.1|0
1653513600000|2022-05-25 21:20:00|11.13|9.1|11.12|9.1|11.13|9.11|11.11|9.09|0
1653513900000|2022-05-25 21:25:00|11.13|9.09|11.15|9.12|11.15|9.12|11.11|9.09|0
1653514200000|2022-05-25 21:30:00|11.14|9.13|11.16|9.13|11.16|9.13|11.14|9.12|0
1653514500000|2022-05-25 21:35:00|11.15|9.12|11.17|9.14|11.17|9.14|11.15|9.12|0
1653514800000|2022-05-25 21:40:00|11.18|9.15|11.18|9.15|11.18|9.15|11.16|9.13|0
1653515100000|2022-05-25 21:45:00|11.17|9.14|11.17|9.14|11.19|9.16|11.16|9.13|0
1653515400000|2022-05-25 21:50:00|11.18|9.15|11.19|9.16|11.2|9.16|11.17|9.14|0
1653515700000|2022-05-25 21:55:00|11.21|9.17|11.19|9.16|11.21|9.17|11.15|9.12|0
1653516000000|2022-05-25 22:00:00|11.27|9.22|11.36|9.3|11.44|9.36|11.27|9.22|0
1653516300000|2022-05-25 22:05:00|11.37|9.29|11.33|9.27|11.4|9.33|11.29|9.24|0
1653516600000|2022-05-25 22:10:00|11.34|9.28|11.5|9.41|11.52|9.42|11.33|9.27|0
1653516900000|2022-05-25 22:15:00|11.52|9.42|11.46|9.38|11.52|9.42|11.44|9.36|0
1653517200000|2022-05-25 22:20:00|11.45|9.37|11.38|9.31|11.47|9.38|11.37|9.3|0
1653517500000|2022-05-25 22:25:00|11.37|9.3|11.2|9.17|11.4|9.33|11.19|9.16|0
1653517800000|2022-05-25 22:30:00|11.22|9.18|11.28|9.23|11.28|9.23|11.18|9.15|0
1653518100000|2022-05-25 22:35:00|11.27|9.22|11.33|9.27|11.35|9.29|11.27|9.22|0
1653518400000|2022-05-25 22:40:00|11.35|9.29|11.28|9.23|11.39|9.32|11.28|9.23|0
1653518700000|2022-05-25 22:45:00|11.26|9.22|11.24|9.19|11.28|9.23|11.24|9.19|0
1653519000000|2022-05-25 22:50:00|11.23|9.2|11.25|9.2|11.27|9.22|11.22|9.18|0
1653519300000|2022-05-25 22:55:00|11.26|9.21|11.43|9.35|11.45|9.36|11.22|9.18|0
1653519600000|2022-05-25 23:00:00|11.46|9.38|11.47|9.39|11.49|9.4|11.4|9.33|0
1653519900000|2022-05-25 23:05:00|11.49|9.4|11.39|9.32|11.49|9.4|11.39|9.32|0
1653520200000|2022-05-25 23:10:00|11.4|9.33|11.54|9.44|11.54|9.44|11.4|9.33|0
1653520500000|2022-05-25 23:15:00|11.55|9.45|11.5|9.41|11.57|9.46|11.5|9.41|0
1653520800000|2022-05-25 23:20:00|11.48|9.4|11.43|9.35|11.5|9.41|11.43|9.35|0
1653521100000|2022-05-25 23:25:00|11.44|9.36|11.44|9.36|11.44|9.36|11.39|9.32|0
1653521400000|2022-05-25 23:30:00|11.43|9.35|11.36|9.29|11.49|9.4|11.35|9.29|0
1653521700000|2022-05-25 23:35:00|11.39|9.32|11.33|9.27|11.43|9.35|11.32|9.26|0
1653522000000|2022-05-25 23:40:00|11.28|9.23|11.37|9.31|11.4|9.33|11.28|9.23|0
1653522300000|2022-05-25 23:45:00|11.39|9.32|11.34|9.28|11.44|9.36|11.29|9.24|0
1653522600000|2022-05-25 23:50:00|11.32|9.26|11.13|9.11|11.33|9.27|11.13|9.11|0
1653522900000|2022-05-25 23:55:00|11.12|9.1|11.12|9.1|11.17|9.14|11.06|9.05|0
1653523200000|2022-05-26 00:00:00|11.09|9.07|11.33|9.27|11.38|9.31|11.05|9.04|0
1653523500000|2022-05-26 00:05:00|11.3|9.25|11.62|9.51|11.62|9.51|11.28|9.23|0
1653523800000|2022-05-26 00:10:00|11.66|9.54|12.14|9.93|12.21|9.99|11.63|9.52|0
1653524100000|2022-05-26 00:15:00|12.11|9.91|11.81|9.66|12.11|9.91|11.81|9.66|0
1653524400000|2022-05-26 00:20:00|11.8|9.65|11.78|9.64|11.88|9.72|11.77|9.63|0
1653524700000|2022-05-26 00:25:00|11.8|9.65|12.06|9.87|12.06|9.87|11.77|9.63|0
1653525000000|2022-05-26 00:30:00|12.07|9.88|12.24|10.01|12.28|10.05|11.95|9.78|0
1653525300000|2022-05-26 00:35:00|12.21|9.99|12.08|9.89|12.21|9.99|11.99|9.81|0
1653525600000|2022-05-26 00:40:00|12.09|9.87|12.34|10.09|12.35|10.11|12|9.82|0
1653525900000|2022-05-26 00:45:00|12.33|10.08|12.26|10.03|12.41|10.15|12.26|10.03|0
1653526200000|2022-05-26 00:50:00|12.28|10.05|12.26|10.03|12.28|10.05|12.16|9.95|0
1653526500000|2022-05-26 00:55:00|12.23|10.01|12.32|10.08|12.32|10.08|12.15|9.94|0
1653526800000|2022-05-26 01:00:00|12.31|10.07|12.28|10.04|12.31|10.07|12.2|9.99|0
1653527100000|2022-05-26 01:05:00|12.26|10.03|12.42|10.16|12.42|10.16|12.19|9.97|0
1653527400000|2022-05-26 01:10:00|12.41|10.15|12.25|10.02|12.42|10.16|12.25|10.02|0
1653527700000|2022-05-26 01:15:00|12.24|10.01|12.25|10.02|12.33|10.09|12.2|9.98|0
1653528000000|2022-05-26 01:20:00|12.24|10.01|12.02|9.84|12.25|10.03|12|9.82|0
1653528300000|2022-05-26 01:25:00|12.03|9.85|11.92|9.75|12.04|9.85|11.92|9.75|0
1653528600000|2022-05-26 01:30:00|11.93|9.76|11.87|9.71|11.93|9.76|11.76|9.62|0
1653528900000|2022-05-26 01:35:00|11.86|9.7|11.62|9.51|11.86|9.7|11.5|9.41|0
1653529200000|2022-05-26 01:40:00|11.6|9.49|11.62|9.51|11.71|9.58|11.55|9.45|0
1653529500000|2022-05-26 01:45:00|11.61|9.5|11.55|9.45|11.7|9.57|11.46|9.37|0
1653529800000|2022-05-26 01:50:00|11.54|9.44|11.58|9.47|11.65|9.53|11.53|9.43|0
1653530100000|2022-05-26 01:55:00|11.55|9.45|11.35|9.28|11.55|9.45|11.28|9.23|0
1653530400000|2022-05-26 02:00:00|11.36|9.29|11.35|9.28|11.46|9.38|11.29|9.24|0
1653530700000|2022-05-26 02:05:00|11.32|9.26|11.43|9.35|11.43|9.35|11.32|9.26|0
1653531000000|2022-05-26 02:10:00|11.44|9.36|11.23|9.19|11.48|9.39|11.18|9.15|0
1653531300000|2022-05-26 02:15:00|11.24|9.18|11.4|9.33|11.4|9.33|11.22|9.18|0
1653531600000|2022-05-26 02:20:00|11.43|9.35|11.42|9.35|11.44|9.36|11.29|9.24|0
1653531900000|2022-05-26 02:25:00|11.43|9.36|11.44|9.36|11.53|9.44|11.41|9.34|0
1653532200000|2022-05-26 02:30:00|11.45|9.37|11.59|9.48|11.6|9.49|11.45|9.37|0
1653532500000|2022-05-26 02:35:00|11.6|9.49|11.45|9.37|11.6|9.49|11.44|9.36|0
1653532800000|2022-05-26 02:40:00|11.47|9.39|11.46|9.38|11.57|9.46|11.37|9.3|0
1653533100000|2022-05-26 02:45:00|11.48|9.39|11.42|9.35|11.52|9.42|11.42|9.35|0
1653533400000|2022-05-26 02:50:00|11.41|9.33|11.46|9.38|11.48|9.39|11.41|9.33|0
1653533700000|2022-05-26 02:55:00|11.45|9.37|11.38|9.31|11.49|9.4|11.37|9.31|0
1653534000000|2022-05-26 03:00:00|11.37|9.3|11.39|9.32|11.42|9.34|11.35|9.29|0
1653534300000|2022-05-26 03:05:00|11.38|9.31|11.06|9.05|11.38|9.31|11.03|9.02|0
1653534600000|2022-05-26 03:10:00|11.07|9.06|11.02|9.01|11.09|9.07|10.95|8.96|0
1653534900000|2022-05-26 03:15:00|11|9|10.85|8.88|11.04|9.04|10.8|8.84|0
1653535200000|2022-05-26 03:20:00|10.84|8.87|11.05|9.04|11.07|9.06|10.83|8.86|0
1653535500000|2022-05-26 03:25:00|11.08|9.07|11.11|9.09|11.14|9.12|10.98|8.98|0
1653535800000|2022-05-26 03:30:00|11.1|9.08|11.27|9.22|11.32|9.26|11.05|9.04|0
1653536100000|2022-05-26 03:35:00|11.26|9.21|11.17|9.14|11.31|9.25|11.17|9.14|0
1653536400000|2022-05-26 03:40:00|11.19|9.15|11.28|9.23|11.31|9.26|11.19|9.15|0
1653536700000|2022-05-26 03:45:00|11.27|9.22|11.29|9.24|11.29|9.24|11.25|9.2|0
1653537000000|2022-05-26 03:50:00|11.27|9.22|11.26|9.21|11.29|9.23|11.24|9.2|0
1653537300000|2022-05-26 03:55:00|11.25|9.2|11.39|9.32|11.46|9.37|11.24|9.2|0
1653537600000|2022-05-26 04:00:00|11.4|9.33|11.33|9.27|11.43|9.35|11.32|9.26|0
1653537900000|2022-05-26 04:05:00|11.35|9.28|11.3|9.24|11.37|9.31|11.29|9.24|0
1653538200000|2022-05-26 04:10:00|11.31|9.25|11.27|9.22|11.35|9.28|11.26|9.21|0
1653538500000|2022-05-26 04:15:00|11.28|9.23|11.29|9.24|11.32|9.26|11.26|9.22|0
1653538800000|2022-05-26 04:20:00|11.28|9.23|11.18|9.15|11.3|9.25|11.16|9.13|0
1653539100000|2022-05-26 04:25:00|11.16|9.13|11.17|9.14|11.18|9.15|11.12|9.09|0
1653539400000|2022-05-26 04:30:00|11.18|9.15|11.17|9.14|11.2|9.17|11.17|9.14|0
1653539700000|2022-05-26 04:35:00|11.16|9.13|11.22|9.18|11.26|9.21|11.16|9.13|0
1653540000000|2022-05-26 04:40:00|11.23|9.19|11.1|9.08|11.24|9.19|11.07|9.06|0
1653540300000|2022-05-26 04:45:00|11.09|9.07|11.13|9.1|11.15|9.13|11.09|9.07|0
1653540600000|2022-05-26 04:50:00|11.12|9.07|10.94|8.95|11.13|9.1|10.91|8.93|0
1653540900000|2022-05-26 04:55:00|10.93|8.96|10.91|8.93|10.95|8.96|10.87|8.9|0
1653541200000|2022-05-26 05:00:00|10.9|8.92|10.95|8.96|10.98|8.98|10.8|8.84|0
1653541500000|2022-05-26 05:05:00|10.93|8.95|11.03|9.03|11.05|9.04|10.91|8.92|0
1653541800000|2022-05-26 05:10:00|11.05|9.04|10.97|8.98|11.1|9.08|10.97|8.97|0
1653542100000|2022-05-26 05:15:00|10.98|8.97|11.03|9.03|11.06|9.05|10.85|8.87|0
1653542400000|2022-05-26 05:20:00|11.02|9.02|10.95|8.96|11.1|9.08|10.95|8.96|0
1653542700000|2022-05-26 05:25:00|10.96|8.97|10.99|8.99|11.02|9.01|10.91|8.93|0
1653543000000|2022-05-26 05:30:00|11|9|11.07|9.06|11.1|9.08|10.98|8.99|0
1653543300000|2022-05-26 05:35:00|11.08|9.07|10.95|8.96|11.1|9.08|10.94|8.95|0
1653543600000|2022-05-26 05:40:00|10.94|8.95|11.02|9.01|11.07|9.06|10.92|8.94|0
1653543900000|2022-05-26 05:45:00|11.04|9.03|11.02|9.02|11.11|9.09|10.98|8.98|0
1653544200000|2022-05-26 05:50:00|11.03|9.01|10.75|8.8|11.03|9.01|10.75|8.8|0
1653544500000|2022-05-26 05:55:00|10.76|8.81|10.79|8.83|10.86|8.88|10.64|8.7|0
1653544800000|2022-05-26 06:00:00|10.82|8.85|10.72|8.77|10.91|8.93|10.68|8.74|0
1653545100000|2022-05-26 06:05:00|10.71|8.76|10.66|8.72|10.79|8.83|10.61|8.68|0
1653545400000|2022-05-26 06:10:00|10.65|8.73|10.71|8.76|10.82|8.85|10.65|8.73|0
1653545700000|2022-05-26 06:15:00|10.75|8.8|10.95|8.96|10.95|8.96|10.74|8.79|0
1653546000000|2022-05-26 06:20:00|10.93|8.94|11|9|11|9|10.83|8.86|0
1653546300000|2022-05-26 06:25:00|10.96|8.97|10.87|8.9|11|9|10.84|8.87|0
1653546600000|2022-05-26 06:30:00|10.88|8.89|10.81|8.85|10.88|8.9|10.76|8.8|0
1653546900000|2022-05-26 06:35:00|10.79|8.83|10.89|8.91|10.97|8.98|10.79|8.83|0
1653547200000|2022-05-26 06:40:00|10.88|8.9|11.25|9.2|11.29|9.23|10.85|8.88|0
1653547500000|2022-05-26 06:45:00|11.24|9.21|11.21|9.17|11.34|9.28|11.19|9.16|0
1653547800000|2022-05-26 06:50:00|11.22|9.18|11.27|9.22|11.29|9.23|11.21|9.17|0
1653548100000|2022-05-26 06:55:00|11.29|9.23|11.34|9.28|11.41|9.33|11.27|9.22|0
1653548400000|2022-05-26 07:00:00|11.33|9.27|11.41|9.34|11.56|9.46|11.33|9.27|0
1653548700000|2022-05-26 07:05:00|11.39|9.33|11.49|9.4|11.54|9.44|11.34|9.28|0
1653549000000|2022-05-26 07:10:00|11.48|9.39|11.41|9.34|11.54|9.44|11.38|9.31|0
1653549300000|2022-05-26 07:15:00|11.39|9.32|11.62|9.5|11.63|9.52|11.39|9.32|0
1653549600000|2022-05-26 07:20:00|11.64|9.51|11.75|9.61|11.78|9.64|11.6|9.49|0
1653549900000|2022-05-26 07:25:00|11.76|9.62|11.81|9.66|11.82|9.67|11.72|9.59|0
1653550200000|2022-05-26 07:30:00|11.83|9.68|12.04|9.85|12.04|9.85|11.83|9.68|0
1653550500000|2022-05-26 07:35:00|12.03|9.84|12.3|10.06|12.3|10.06|11.96|9.78|0
1653550800000|2022-05-26 07:40:00|12.32|10.08|12.16|9.95|12.57|10.29|12.1|9.9|0
1653551100000|2022-05-26 07:45:00|12.15|9.94|12.02|9.83|12.22|10|11.96|9.79|0
1653551400000|2022-05-26 07:50:00|12|9.82|12.1|9.9|12.12|9.91|11.98|9.8|0
1653551700000|2022-05-26 07:55:00|12.12|9.91|12.41|10.15|12.42|10.16|12.12|9.91|0
1653552000000|2022-05-26 08:00:00|12.42|10.16|12.19|9.97|12.42|10.16|12.13|9.92|0
1653552300000|2022-05-26 08:05:00|12.2|9.98|12.16|9.95|12.27|10.04|12.1|9.9|0
1653552600000|2022-05-26 08:10:00|12.13|9.92|11.92|9.75|12.2|9.98|11.92|9.75|0
1653552900000|2022-05-26 08:15:00|11.89|9.73|11.76|9.62|11.93|9.76|11.76|9.62|0
1653553200000|2022-05-26 08:20:00|11.75|9.63|11.69|9.56|11.84|9.69|11.68|9.55|0
1653553500000|2022-05-26 08:25:00|11.68|9.55|11.57|9.46|11.7|9.58|11.54|9.44|0
1653553800000|2022-05-26 08:30:00|11.58|9.47|11.31|9.26|11.62|9.51|11.3|9.25|0
1653554100000|2022-05-26 08:35:00|11.98|9.8|11.47|9.39|11.98|9.8|11.43|9.35|0
1653554400000|2022-05-26 08:40:00|11.49|9.4|11.51|9.42|11.55|9.45|11.44|9.36|0
1653554700000|2022-05-26 08:45:00|11.5|9.41|11.39|9.32|11.53|9.43|11.28|9.23|0
1653555000000|2022-05-26 08:50:00|11.4|9.33|11.48|9.4|11.54|9.44|11.39|9.32|0
1653555300000|2022-05-26 08:55:00|11.5|9.41|11.54|9.44|11.58|9.47|11.46|9.38|0
1653555600000|2022-05-26 09:00:00|11.55|9.45|11.39|9.32|11.58|9.47|11.37|9.3|0
1653555900000|2022-05-26 09:05:00|11.4|9.33|11.49|9.4|11.52|9.43|11.35|9.28|0
1653556200000|2022-05-26 09:10:00|11.5|9.41|11.52|9.43|11.54|9.44|11.45|9.37|0
1653556500000|2022-05-26 09:15:00|11.54|9.44|11.54|9.44|11.62|9.51|11.52|9.42|0
1653556800000|2022-05-26 09:20:00|11.56|9.46|11.81|9.66|11.81|9.66|11.56|9.46|0
1653557100000|2022-05-26 09:25:00|11.84|9.69|11.81|9.66|11.97|9.79|11.78|9.64|0
1653557400000|2022-05-26 09:30:00|11.82|9.67|11.81|9.66|11.85|9.7|11.73|9.6|0
1653557700000|2022-05-26 09:35:00|11.82|9.67|11.81|9.66|11.85|9.7|11.74|9.61|0
1653558000000|2022-05-26 09:40:00|11.8|9.65|12.04|9.85|12.06|9.86|11.75|9.62|0
1653558300000|2022-05-26 09:45:00|12.02|9.84|12.29|10.06|12.31|10.07|12.02|9.84|0
1653558600000|2022-05-26 09:50:00|12.28|10.05|12.28|10.05|12.32|10.08|12.19|9.98|0
1653558900000|2022-05-26 09:55:00|12.29|10.06|12.31|10.07|12.41|10.15|12.23|10.01|0
1653559200000|2022-05-26 10:00:00|12.29|10.06|12.35|10.1|12.39|10.13|12.23|10.01|0
1653559500000|2022-05-26 10:05:00|12.36|10.11|12.5|10.22|12.5|10.22|12.28|10.04|0
1653559800000|2022-05-26 10:10:00|12.52|10.24|12.29|10.06|12.52|10.24|12.25|10.02|0
1653560100000|2022-05-26 10:15:00|12.28|10.04|12.16|9.95|12.28|10.04|12.13|9.93|0
1653560400000|2022-05-26 10:20:00|12.17|9.96|12.15|9.94|12.23|10.01|12.12|9.92|0
1653560700000|2022-05-26 10:25:00|12.13|9.93|12.07|9.87|12.19|9.97|12.07|9.87|0
1653561000000|2022-05-26 10:30:00|12.06|9.88|12|9.82|12.1|9.9|11.93|9.76|0
1653561300000|2022-05-26 10:35:00|11.99|9.81|12.05|9.86|12.05|9.86|11.96|9.78|0
1653561600000|2022-05-26 10:40:00|12.06|9.87|12.06|9.87|12.06|9.87|11.94|9.77|0
1653561900000|2022-05-26 10:45:00|12.07|9.88|12.19|9.97|12.2|9.98|12.07|9.88|0
1653562200000|2022-05-26 10:50:00|12.2|9.98|12.43|10.17|12.48|10.21|12.2|9.98|0
1653562500000|2022-05-26 10:55:00|12.44|10.18|12.43|10.17|12.62|10.33|12.39|10.14|0
1653562800000|2022-05-26 11:00:00|12.44|10.18|12.78|10.46|12.81|10.48|12.42|10.16|0
1653563100000|2022-05-26 11:05:00|12.8|10.47|12.72|10.41|12.81|10.48|12.64|10.34|0
1653563400000|2022-05-26 11:10:00|12.71|10.4|13.05|10.68|13.09|10.71|12.68|10.37|0
1653563700000|2022-05-26 11:15:00|13.04|10.67|12.54|10.26|13.36|10.93|12.54|10.26|0
1653564000000|2022-05-26 11:20:00|12.55|10.27|12.9|10.55|12.9|10.55|12.49|10.22|0
1653564300000|2022-05-26 11:25:00|12.88|10.54|13.05|10.67|13.11|10.73|12.76|10.44|0
1653564600000|2022-05-26 11:30:00|13.06|10.69|12.7|10.39|13.09|10.71|12.68|10.38|0
1653564900000|2022-05-26 11:35:00|12.68|10.38|12.79|10.46|12.82|10.49|12.57|10.28|0
1653565200000|2022-05-26 11:40:00|12.77|10.45|12.72|10.41|12.86|10.52|12.71|10.4|0
1653565500000|2022-05-26 11:45:00|12.73|10.4|12.88|10.54|12.91|10.56|12.68|10.38|0
1653565800000|2022-05-26 11:50:00|12.86|10.52|12.69|10.38|12.94|10.59|12.68|10.38|0
1653566100000|2022-05-26 11:55:00|12.68|10.35|12.64|10.34|12.68|10.36|12.52|10.24|0
1653566400000|2022-05-26 12:00:00|12.61|10.32|12.53|10.25|12.62|10.33|12.44|10.18|0
1653566700000|2022-05-26 12:05:00|12.51|10.24|12.36|10.11|12.51|10.24|12.33|10.09|0
1653567000000|2022-05-26 12:10:00|12.34|10.1|12.38|10.13|12.46|10.19|12.34|10.1|0
1653567300000|2022-05-26 12:15:00|12.39|10.14|12.28|10.05|12.39|10.14|12.2|9.98|0
1653567600000|2022-05-26 12:20:00|12.3|10.06|12.33|10.08|12.44|10.18|12.28|10.05|0
1653567900000|2022-05-26 12:25:00|12.31|10.07|12.28|10.05|12.37|10.12|12.24|10.02|0
1653568200000|2022-05-26 12:30:00|12.29|10.07|12.09|9.89|12.49|10.22|11.94|9.77|0
1653568500000|2022-05-26 12:35:00|12.1|9.9|12.19|9.97|12.23|10.01|11.92|9.75|0
1653568800000|2022-05-26 12:40:00|12.21|9.98|12.57|10.28|12.6|10.31|12.15|9.94|0
1653569100000|2022-05-26 12:45:00|12.59|10.29|12.63|10.34|12.71|10.4|12.47|10.2|0
1653569400000|2022-05-26 12:50:00|12.6|10.31|12.75|10.43|12.83|10.49|12.49|10.22|0
1653569700000|2022-05-26 12:55:00|12.74|10.42|12.57|10.29|12.74|10.42|12.51|10.24|0
1653570000000|2022-05-26 13:00:00|12.56|10.27|12.38|10.13|12.61|10.32|12.38|10.13|0
1653570300000|2022-05-26 13:05:00|12.37|10.12|12.26|10.03|12.41|10.15|12.2|9.99|0
1653570600000|2022-05-26 13:10:00|12.23|10.01|12.25|10.02|12.31|10.07|12.16|9.95|0
1653570900000|2022-05-26 13:15:00|12.26|10.03|11.95|9.78|12.26|10.03|11.92|9.75|0
1653571200000|2022-05-26 13:20:00|11.97|9.77|12.02|9.83|12.07|9.88|11.82|9.67|0
1653571500000|2022-05-26 13:25:00|12.03|9.84|11.94|9.77|12.04|9.85|11.9|9.74|0
1653571800000|2022-05-26 13:30:00|11.87|9.72|12.88|10.54|12.88|10.54|11.87|9.71|0
1653572100000|2022-05-26 13:35:00|12.87|10.53|13.36|10.93|13.62|11.15|12.78|10.45|0
1653572400000|2022-05-26 13:40:00|13.41|10.97|13.61|11.14|13.99|11.45|13.29|10.88|0
1653572700000|2022-05-26 13:45:00|13.64|11.16|13.85|11.33|13.99|11.45|13.34|10.92|0
1653573000000|2022-05-26 13:50:00|13.93|11.4|13.97|11.43|14.42|11.8|13.78|11.27|0
1653573300000|2022-05-26 13:55:00|13.92|11.39|14.1|11.54|14.22|11.63|13.79|11.29|0
1653573600000|2022-05-26 14:00:00|14.18|11.6|14.13|11.56|14.35|11.74|14.05|11.5|0
1653573900000|2022-05-26 14:05:00|14.15|11.58|13.81|11.3|14.46|11.83|13.77|11.27|0
1653574200000|2022-05-26 14:10:00|13.82|11.31|14.18|11.6|14.28|11.68|13.62|11.14|0
1653574500000|2022-05-26 14:15:00|14.16|11.59|14.53|11.89|14.53|11.89|14.16|11.59|0
1653574800000|2022-05-26 14:20:00|14.56|11.92|14.66|12|14.75|12.07|14.35|11.74|0
1653575100000|2022-05-26 14:25:00|14.68|12.01|14.31|11.71|14.68|12.01|14.26|11.67|0
1653575400000|2022-05-26 14:30:00|14.35|11.74|13.73|11.23|14.43|11.81|13.63|11.15|0
1653575700000|2022-05-26 14:35:00|13.74|11.24|14.11|11.55|14.11|11.55|13.74|11.24|0
1653576000000|2022-05-26 14:40:00|14.1|11.53|13.98|11.44|14.18|11.6|13.87|11.35|0
1653576300000|2022-05-26 14:45:00|13.97|11.43|14.08|11.52|14.11|11.55|13.74|11.24|0
1653576600000|2022-05-26 14:50:00|14.1|11.53|14.18|11.6|14.34|11.74|14.08|11.52|0
1653576900000|2022-05-26 14:55:00|14.19|11.61|14.33|11.72|14.38|11.76|14.1|11.53|0
1653577200000|2022-05-26 15:00:00|14.36|11.75|14.78|12.09|14.81|12.12|14.29|11.69|0
1653577500000|2022-05-26 15:05:00|14.76|12.08|14.74|12.06|14.83|12.13|14.63|11.97|0
1653577800000|2022-05-26 15:10:00|14.77|12.09|14.91|12.2|14.91|12.2|14.66|11.99|0
1653578100000|2022-05-26 15:15:00|14.93|12.21|14.84|12.14|15.03|12.3|14.77|12.09|0
1653578400000|2022-05-26 15:20:00|14.86|12.16|14.82|12.13|15.06|12.33|14.67|12|0
1653578700000|2022-05-26 15:25:00|14.84|12.14|14.59|11.93|14.93|12.22|14.52|11.88|0
1653579000000|2022-05-26 15:30:00|14.64|11.98|14.42|11.8|14.91|12.2|14.42|11.8|0
1653579300000|2022-05-26 15:35:00|14.37|11.76|14.65|11.99|14.69|12.02|14.3|11.7|0
1653579600000|2022-05-26 15:40:00|14.64|11.98|14.69|12.02|14.77|12.09|14.5|11.86|0
1653579900000|2022-05-26 15:45:00|14.72|12.04|14.43|11.81|14.74|12.06|14.25|11.66|0
1653580200000|2022-05-26 15:50:00|14.42|11.8|14.47|11.84|14.52|11.88|14.28|11.69|0
1653580500000|2022-05-26 15:55:00|14.48|11.85|14.73|12.06|14.84|12.14|14.47|11.84|0
1653580800000|2022-05-26 16:00:00|14.72|12.04|15.08|12.34|15.09|12.35|14.6|11.94|0
1653581100000|2022-05-26 16:05:00|15.06|12.32|14.87|12.17|15.09|12.35|14.8|12.11|0
1653581400000|2022-05-26 16:10:00|14.85|12.15|15.21|12.45|15.27|12.49|14.85|12.15|0
1653581700000|2022-05-26 16:15:00|15.2|12.43|15.21|12.45|15.23|12.46|15.06|12.32|0
1653582000000|2022-05-26 16:20:00|15.2|12.43|15.46|12.65|15.48|12.66|15.2|12.43|0
1653582300000|2022-05-26 16:25:00|15.48|12.66|15.62|12.78|15.62|12.78|15.35|12.56|0
1653582600000|2022-05-26 16:30:00|15.63|12.79|15.61|12.77|15.74|12.88|15.05|12.32|0
1653582900000|2022-05-26 16:35:00|15.63|12.79|15.72|12.86|15.74|12.88|15.52|12.7|0
1653583200000|2022-05-26 16:40:00|15.74|12.88|15.56|12.73|15.75|12.89|15.54|12.71|0
1653583500000|2022-05-26 16:45:00|15.52|12.7|15.72|12.86|15.77|12.9|15.45|12.64|0
1653583800000|2022-05-26 16:50:00|15.7|12.84|15.96|13.08|15.96|13.08|15.7|12.84|0
1653584100000|2022-05-26 16:55:00|15.97|13.09|16.12|13.24|16.15|13.27|15.91|13.03|0
1653584400000|2022-05-26 17:00:00|16.14|13.26|16.3|13.42|16.32|13.44|16.12|13.24|0
1653584700000|2022-05-26 17:05:00|16.29|13.41|16.47|13.59|16.47|13.59|16.25|13.37|0
1653585000000|2022-05-26 17:10:00|16.49|13.61|16.2|13.32|16.59|13.71|16.02|13.14|0
1653585300000|2022-05-26 17:15:00|16.22|13.34|16.05|13.17|16.22|13.34|16|13.12|0
1653585600000|2022-05-26 17:20:00|16.07|13.19|15.24|12.47|16.09|13.21|15.24|12.47|0
1653585900000|2022-05-26 17:25:00|15.26|12.48|15.24|12.47|15.54|12.71|15.12|12.37|0
1653586200000|2022-05-26 17:30:00|15.27|12.5|15.48|12.67|15.52|12.7|15.2|12.44|0
1653586500000|2022-05-26 17:35:00|15.46|12.65|15.38|12.58|15.47|12.65|15.31|12.52|0
1653586800000|2022-05-26 17:40:00|15.41|12.61|15.45|12.64|15.52|12.7|15.29|12.51|0
1653587100000|2022-05-26 17:45:00|15.43|12.62|15.5|12.68|15.57|12.74|15.38|12.58|0
1653587400000|2022-05-26 17:50:00|15.48|12.67|15.44|12.63|15.54|12.71|15.39|12.59|0
1653587700000|2022-05-26 17:55:00|15.45|12.64|15.66|12.81|15.73|12.87|15.17|12.41|0
1653588000000|2022-05-26 18:00:00|15.64|12.8|15.64|12.8|15.75|12.89|15.46|12.65|0
1653588300000|2022-05-26 18:05:00|15.62|12.78|15.55|12.72|15.68|12.83|15.3|12.52|0
1653588600000|2022-05-26 18:10:00|15.59|12.75|15.59|12.75|15.66|12.81|15.36|12.56|0
1653588900000|2022-05-26 18:15:00|15.55|12.72|15.55|12.72|15.71|12.85|15.48|12.66|0
1653589200000|2022-05-26 18:20:00|15.57|12.74|15.89|13.01|15.89|13.01|15.55|12.72|0
1653589500000|2022-05-26 18:25:00|15.87|12.99|15.58|12.75|15.92|13.04|15.51|12.69|0
1653589800000|2022-05-26 18:30:00|15.57|12.74|15.43|12.63|15.66|12.81|15.39|12.59|0
1653590100000|2022-05-26 18:35:00|15.44|12.65|15.23|12.46|15.46|12.65|15.06|12.32|0
1653590400000|2022-05-26 18:40:00|15.21|12.45|15.4|12.6|15.46|12.65|15.07|12.33|0
1653590700000|2022-05-26 18:45:00|15.42|12.62|15.37|12.57|15.51|12.69|15.26|12.49|0
1653591000000|2022-05-26 18:50:00|15.38|12.58|15.39|12.59|15.55|12.72|15.3|12.52|0
1653591300000|2022-05-26 18:55:00|15.37|12.57|15.49|12.67|15.63|12.79|15.35|12.56|0
1653591600000|2022-05-26 19:00:00|15.46|12.65|15.02|12.29|15.53|12.7|14.88|12.18|0
1653591900000|2022-05-26 19:05:00|15|12.27|15.42|12.62|15.51|12.69|14.97|12.25|0
1653592200000|2022-05-26 19:10:00|15.4|12.6|15.99|13.11|16.08|13.2|15.16|12.4|0
1653592500000|2022-05-26 19:15:00|15.98|13.1|15.64|12.8|16.07|13.19|15.36|12.57|0
1653592800000|2022-05-26 19:20:00|15.66|12.81|15.51|12.69|15.73|12.87|15.29|12.51|0
1653593100000|2022-05-26 19:25:00|15.5|12.68|15.71|12.85|15.87|12.99|15.32|12.54|0
1653593400000|2022-05-26 19:30:00|15.66|12.81|15.93|13.05|15.98|13.1|15.59|12.75|0
1653593700000|2022-05-26 19:35:00|15.92|13.04|16.08|13.2|16.11|13.23|15.69|12.84|0
1653594000000|2022-05-26 19:40:00|16.05|13.17|16.46|13.58|16.46|13.58|16.03|13.15|0
1653594300000|2022-05-26 19:45:00|16.5|13.62|16.75|13.87|16.75|13.87|16.33|13.45|0
1653594600000|2022-05-26 19:50:00|16.92|14.04|15.96|13.08|16.94|14.06|15.96|13.08|0
1653594900000|2022-05-26 19:55:00|15.91|13.03|15.72|12.87|16.08|13.2|15.56|12.73|0
1653595200000|2022-05-26 20:00:00|15.78|12.91|15.01|12.28|15.78|12.91|15.01|12.28|0
1653595500000|2022-05-26 20:05:00|14.99|12.27|14.91|12.2|14.99|12.27|14.75|12.07|0
1653595800000|2022-05-26 20:10:00|14.94|12.22|14.87|12.17|15.01|12.28|14.83|12.13|0
1653596100000|2022-05-26 20:15:00|14.89|12.18|14.9|12.19|15.04|12.31|14.85|12.15|0
1653596400000|2022-05-26 20:20:00|14.92|12.21|14.86|12.16|14.97|12.25|14.85|12.15|0
1653596700000|2022-05-26 20:25:00|14.85|12.15|14.95|12.24|14.99|12.26|14.85|12.15|0
1653597000000|2022-05-26 20:30:00|14.94|12.22|15.02|12.29|15.03|12.3|14.9|12.19|0
1653597300000|2022-05-26 20:35:00|15.01|12.28|15.02|12.29|15.04|12.31|14.97|12.25|0
1653597600000|2022-05-26 20:40:00|15|12.28|15.04|12.3|15.06|12.32|14.99|12.26|0
1653597900000|2022-05-26 20:45:00|15|12.28|15.02|12.29|15.04|12.3|14.97|12.25|0
1653598200000|2022-05-26 20:50:00|14.99|12.26|15.04|12.3|15.04|12.3|14.92|12.21|0
1653598500000|2022-05-26 20:55:00|15|12.28|15.05|12.31|15.1|12.35|15|12.27|0
1653598800000|2022-05-26 21:00:00|15.03|12.3|15.08|12.34|15.09|12.35|15.03|12.3|0
1653599100000|2022-05-26 21:05:00|15.15|12.39|15.12|12.37|15.15|12.39|15.1|12.36|0
1653599400000|2022-05-26 21:10:00|15.11|12.36|15.06|12.32|15.12|12.36|15.05|12.31|0
1653599700000|2022-05-26 21:15:00|15.07|12.33|14.98|12.26|15.07|12.33|14.97|12.25|0
1653600000000|2022-05-26 21:20:00|14.97|12.25|14.99|12.27|15|12.28|14.97|12.25|0
1653600300000|2022-05-26 21:25:00|15|12.26|15.01|12.28|15.02|12.29|14.98|12.26|0
1653600600000|2022-05-26 21:30:00|15.02|12.29|15.04|12.31|15.04|12.31|15.02|12.29|0
1653600900000|2022-05-26 21:35:00|15.05|12.3|15.04|12.3|15.05|12.31|15.03|12.3|0
1653601200000|2022-05-26 21:40:00|15.03|12.29|15.03|12.29|15.05|12.31|15.03|12.29|0
1653601500000|2022-05-26 21:45:00|15.04|12.31|15.01|12.28|15.04|12.31|15.01|12.28|0
1653601800000|2022-05-26 21:50:00|15.02|12.29|15|12.27|15.03|12.3|14.97|12.25|0
1653602100000|2022-05-26 21:55:00|14.99|12.26|14.89|12.18|15.01|12.28|14.89|12.18|0
1653602400000|2022-05-26 22:00:00|14.85|12.15|14.99|12.26|15.04|12.3|14.81|12.11|0
1653602700000|2022-05-26 22:05:00|15|12.27|15.16|12.4|15.18|12.42|14.94|12.23|0
1653603000000|2022-05-26 22:10:00|15.19|12.43|15.2|12.44|15.24|12.47|15.05|12.32|0
1653603300000|2022-05-26 22:15:00|15.22|12.45|15.36|12.57|15.36|12.57|15.21|12.44|0
1653603600000|2022-05-26 22:20:00|15.34|12.55|15.44|12.64|15.5|12.68|15.34|12.55|0
1653603900000|2022-05-26 22:25:00|15.46|12.65|15.25|12.48|15.51|12.69|15.23|12.46|0
1653604200000|2022-05-26 22:30:00|15.29|12.51|15.16|12.41|15.34|12.55|15.15|12.39|0
1653604500000|2022-05-26 22:35:00|15.15|12.39|15.11|12.36|15.19|12.43|15.11|12.36|0
1653604800000|2022-05-26 22:40:00|15.13|12.38|15.34|12.55|15.34|12.55|15.11|12.36|0
1653605100000|2022-05-26 22:45:00|15.35|12.56|15.21|12.45|15.35|12.56|15.18|12.42|0
1653605400000|2022-05-26 22:50:00|15.23|12.46|15.25|12.48|15.3|12.52|15.2|12.43|0
1653605700000|2022-05-26 22:55:00|15.23|12.46|15.24|12.47|15.25|12.48|15.18|12.42|0
1653606000000|2022-05-26 23:00:00|15.26|12.48|15.17|12.41|15.26|12.48|15.14|12.39|0
1653606300000|2022-05-26 23:05:00|15.18|12.42|15.26|12.49|15.3|12.52|15.16|12.4|0
1653606600000|2022-05-26 23:10:00|15.25|12.47|15.26|12.49|15.32|12.54|15.25|12.47|0
1653606900000|2022-05-26 23:15:00|15.25|12.48|15.19|12.43|15.32|12.53|15.18|12.42|0
1653607200000|2022-05-26 23:20:00|15.21|12.44|15.28|12.5|15.3|12.52|15.21|12.44|0
1653607500000|2022-05-26 23:25:00|15.29|12.51|15.37|12.57|15.38|12.59|15.28|12.5|0
1653607800000|2022-05-26 23:30:00|15.35|12.56|15.44|12.63|15.44|12.63|15.33|12.54|0
1653608100000|2022-05-26 23:35:00|15.43|12.62|15.49|12.67|15.5|12.68|15.42|12.61|0
1653608400000|2022-05-26 23:40:00|15.52|12.7|15.5|12.68|15.54|12.72|15.47|12.66|0
1653608700000|2022-05-26 23:45:00|15.51|12.69|15.49|12.67|15.59|12.76|15.49|12.67|0
1653609000000|2022-05-26 23:50:00|15.53|12.71|15.49|12.67|15.54|12.71|15.4|12.6|0
1653609300000|2022-05-26 23:55:00|15.47|12.66|15.42|12.62|15.51|12.69|15.42|12.62|0
1653609600000|2022-05-27 00:00:00|15.43|12.63|15.49|12.67|15.61|12.77|15.38|12.58|0
1653609900000|2022-05-27 00:05:00|15.5|12.68|15.41|12.61|15.57|12.74|15.4|12.6|0
1653610200000|2022-05-27 00:10:00|15.4|12.6|15.28|12.5|15.43|12.63|15.25|12.47|0
1653610500000|2022-05-27 00:15:00|15.29|12.51|15.38|12.58|15.43|12.63|15.2|12.44|0
1653610800000|2022-05-27 00:20:00|15.4|12.6|15.38|12.58|15.45|12.64|15.32|12.54|0
1653611100000|2022-05-27 00:25:00|15.39|12.59|15.38|12.58|15.39|12.6|15.32|12.54|0
1653611400000|2022-05-27 00:30:00|15.39|12.6|15.38|12.59|15.45|12.64|15.36|12.57|0
1653611700000|2022-05-27 00:35:00|15.39|12.58|15.06|12.32|15.39|12.59|15.01|12.28|0
1653612000000|2022-05-27 00:40:00|15.07|12.33|14.63|11.97|15.07|12.33|14.58|11.93|0
1653612300000|2022-05-27 00:45:00|14.58|11.93|14.45|11.82|14.63|11.97|14.38|11.77|0
1653612600000|2022-05-27 00:50:00|14.46|11.83|14.66|11.99|14.73|12.06|14.46|11.83|0
1653612900000|2022-05-27 00:55:00|14.65|12|14.74|12.06|14.8|12.11|14.63|11.97|0
1653613200000|2022-05-27 01:00:00|14.75|12.07|14.77|12.08|14.87|12.17|14.72|12.05|0
1653613500000|2022-05-27 01:05:00|14.78|12.1|14.78|12.1|14.85|12.15|14.74|12.06|0
1653613800000|2022-05-27 01:10:00|14.77|12.09|14.92|12.21|14.92|12.21|14.7|12.03|0
1653614100000|2022-05-27 01:15:00|14.91|12.2|15.02|12.29|15.02|12.29|14.87|12.16|0
1653614400000|2022-05-27 01:20:00|15.04|12.31|15.04|12.3|15.07|12.33|14.94|12.22|0
1653614700000|2022-05-27 01:25:00|15.06|12.32|14.87|12.16|15.06|12.33|14.85|12.15|0
1653615000000|2022-05-27 01:30:00|14.9|12.19|15|12.28|15|12.28|14.78|12.09|0
1653615300000|2022-05-27 01:35:00|15.02|12.29|14.69|12.02|15.06|12.32|14.64|11.98|0
1653615600000|2022-05-27 01:40:00|14.71|12.04|14.8|12.11|14.81|12.11|14.66|12|0
1653615900000|2022-05-27 01:45:00|14.79|12.1|14.85|12.15|14.9|12.19|14.73|12.05|0
1653616200000|2022-05-27 01:50:00|14.86|12.16|15.03|12.29|15.12|12.37|14.86|12.16|0
1653616500000|2022-05-27 01:55:00|15.04|12.3|14.97|12.24|15.09|12.34|14.86|12.16|0
1653616800000|2022-05-27 02:00:00|14.9|12.19|15|12.27|15.02|12.29|14.88|12.17|0
1653617100000|2022-05-27 02:05:00|15.01|12.28|14.93|12.22|15.06|12.32|14.84|12.15|0
1653617400000|2022-05-27 02:10:00|14.96|12.24|14.82|12.12|14.96|12.24|14.81|12.12|0
1653617700000|2022-05-27 02:15:00|14.83|12.13|14.84|12.14|14.88|12.17|14.76|12.08|0
1653618000000|2022-05-27 02:20:00|14.87|12.17|14.92|12.21|14.92|12.21|14.84|12.14|0
1653618300000|2022-05-27 02:25:00|14.93|12.22|14.79|12.1|14.94|12.22|14.77|12.09|0
1653618600000|2022-05-27 02:30:00|14.8|12.11|14.82|12.13|14.88|12.17|14.77|12.09|0
1653618900000|2022-05-27 02:35:00|14.84|12.14|14.89|12.18|14.9|12.19|14.74|12.06|0
1653619200000|2022-05-27 02:40:00|14.88|12.17|14.77|12.09|14.88|12.17|14.77|12.09|0
1653619500000|2022-05-27 02:45:00|14.75|12.07|14.72|12.04|14.79|12.1|14.67|12|0
1653619800000|2022-05-27 02:50:00|14.73|12.05|14.67|12|14.75|12.07|14.67|12|0
1653620100000|2022-05-27 02:55:00|14.69|12.02|14.7|12.03|14.74|12.06|14.64|11.97|0
1653620400000|2022-05-27 03:00:00|14.72|12.04|14.8|12.11|14.8|12.11|14.69|12.02|0
1653620700000|2022-05-27 03:05:00|14.79|12.1|14.87|12.17|14.89|12.18|14.77|12.08|0
1653621000000|2022-05-27 03:10:00|14.85|12.15|14.88|12.17|14.91|12.2|14.8|12.11|0
1653621300000|2022-05-27 03:15:00|14.85|12.15|14.92|12.21|14.96|12.24|14.82|12.12|0
1653621600000|2022-05-27 03:20:00|14.93|12.22|14.97|12.25|15.07|12.33|14.93|12.22|0
1653621900000|2022-05-27 03:25:00|14.96|12.24|15.1|12.36|15.14|12.39|14.96|12.24|0
1653622200000|2022-05-27 03:30:00|15.11|12.35|15.02|12.29|15.11|12.35|15.01|12.28|0
1653622500000|2022-05-27 03:35:00|15.01|12.28|14.94|12.22|15.06|12.32|14.94|12.22|0
1653622800000|2022-05-27 03:40:00|14.95|12.23|14.98|12.26|15.02|12.29|14.94|12.22|0
1653623100000|2022-05-27 03:45:00|15|12.27|14.97|12.25|15.02|12.29|14.97|12.25|0
1653623400000|2022-05-27 03:50:00|14.99|12.26|14.89|12.18|15|12.28|14.87|12.17|0
1653623700000|2022-05-27 03:55:00|14.9|12.19|14.8|12.11|14.94|12.23|14.8|12.11|0
1653624000000|2022-05-27 04:00:00|14.81|12.12|14.85|12.15|14.85|12.15|14.8|12.11|0
1653624300000|2022-05-27 04:05:00|14.86|12.16|14.95|12.23|14.97|12.25|14.85|12.15|0
1653624600000|2022-05-27 04:10:00|14.96|12.24|15.04|12.3|15.07|12.33|14.96|12.24|0
1653624900000|2022-05-27 04:15:00|15.05|12.32|15.07|12.33|15.07|12.33|15.02|12.29|0
1653625200000|2022-05-27 04:20:00|15.05|12.32|15.03|12.3|15.07|12.33|15.03|12.3|0
1653625500000|2022-05-27 04:25:00|15.02|12.29|15.05|12.31|15.09|12.34|15.02|12.29|0
1653625800000|2022-05-27 04:30:00|15.07|12.33|15.08|12.34|15.15|12.4|15.03|12.3|0
1653626100000|2022-05-27 04:35:00|15.1|12.36|15.07|12.33|15.12|12.37|15.05|12.31|0
1653626400000|2022-05-27 04:40:00|15.08|12.34|15.18|12.42|15.19|12.43|15.07|12.33|0
1653626700000|2022-05-27 04:45:00|15.19|12.43|15.15|12.4|15.22|12.45|15.14|12.38|0
1653627000000|2022-05-27 04:50:00|15.17|12.41|15.1|12.35|15.19|12.43|15.09|12.35|0
1653627300000|2022-05-27 04:55:00|15.12|12.37|15.06|12.32|15.12|12.37|15.06|12.32|0
1653627600000|2022-05-27 05:00:00|15.03|12.33|15.05|12.31|15.06|12.33|14.98|12.25|0
1653627900000|2022-05-27 05:05:00|15.04|12.3|15.07|12.33|15.13|12.38|14.98|12.25|0
1653628200000|2022-05-27 05:10:00|15.06|12.32|15.17|12.42|15.2|12.44|15.06|12.32|0
1653628500000|2022-05-27 05:15:00|15.16|12.41|15.17|12.41|15.25|12.48|15.13|12.38|0
1653628800000|2022-05-27 05:20:00|15.15|12.39|15.03|12.29|15.17|12.42|15.01|12.28|0
1653629100000|2022-05-27 05:25:00|15.02|12.28|15.11|12.36|15.14|12.39|15.01|12.28|0
1653629400000|2022-05-27 05:30:00|15.1|12.35|15.02|12.29|15.13|12.38|15.01|12.28|0
1653629700000|2022-05-27 05:35:00|15.03|12.28|14.99|12.27|15.09|12.35|14.96|12.24|0
1653630000000|2022-05-27 05:40:00|15.01|12.28|14.93|12.22|15.01|12.28|14.87|12.17|0
1653630300000|2022-05-27 05:45:00|14.92|12.21|14.77|12.08|14.95|12.23|14.68|12.01|0
1653630600000|2022-05-27 05:50:00|14.75|12.07|14.68|12.01|14.77|12.08|14.66|12|0
1653630900000|2022-05-27 05:55:00|14.66|12|14.9|12.19|14.9|12.19|14.61|11.96|0
1653631200000|2022-05-27 06:00:00|14.91|12.2|14.88|12.18|14.92|12.21|14.7|12.03|0
1653631500000|2022-05-27 06:05:00|14.9|12.19|14.68|12.01|14.91|12.2|14.6|11.94|0
1653631800000|2022-05-27 06:10:00|14.7|12.02|14.82|12.12|14.87|12.16|14.66|12|0
1653632100000|2022-05-27 06:15:00|14.8|12.11|14.8|12.11|14.92|12.21|14.78|12.09|0
1653632400000|2022-05-27 06:20:00|14.78|12.09|15.19|12.43|15.31|12.53|14.76|12.08|0
1653632700000|2022-05-27 06:25:00|15.2|12.42|15.28|12.5|15.28|12.5|15.03|12.3|0
1653633000000|2022-05-27 06:30:00|15.26|12.48|15.26|12.48|15.28|12.5|15.14|12.38|0
1653633300000|2022-05-27 06:35:00|15.27|12.49|15.22|12.45|15.31|12.53|15.22|12.45|0
1653633600000|2022-05-27 06:40:00|15.23|12.46|15.26|12.48|15.27|12.5|15.12|12.37|0
1653633900000|2022-05-27 06:45:00|15.25|12.49|15.29|12.51|15.38|12.58|15.24|12.47|0
1653634200000|2022-05-27 06:50:00|15.28|12.5|15.64|12.8|15.64|12.8|15.28|12.5|0
1653634500000|2022-05-27 06:55:00|15.66|12.81|15.75|12.88|15.77|12.9|15.59|12.75|0
1653634800000|2022-05-27 07:00:00|15.72|12.86|15.79|12.92|15.93|13.03|15.59|12.75|0
1653635100000|2022-05-27 07:05:00|15.78|12.91|15.72|12.86|15.8|12.93|15.66|12.81|0
1653635400000|2022-05-27 07:10:00|15.73|12.87|15.53|12.71|15.97|13.09|15.38|12.58|0
1653635700000|2022-05-27 07:15:00|15.54|12.72|15.3|12.52|15.6|12.77|15.26|12.49|0
1653636000000|2022-05-27 07:20:00|15.29|12.51|15.44|12.64|15.48|12.66|15.29|12.51|0
1653636300000|2022-05-27 07:25:00|15.42|12.61|15.52|12.7|15.66|12.81|15.37|12.58|0
1653636600000|2022-05-27 07:30:00|15.53|12.71|15.54|12.71|15.65|12.81|15.38|12.58|0
1653636900000|2022-05-27 07:35:00|15.53|12.76|15.6|12.76|15.73|12.87|15.52|12.7|0
1653637200000|2022-05-27 07:40:00|15.58|12.75|15.54|12.71|15.62|12.78|15.39|12.59|0
1653637500000|2022-05-27 07:45:00|15.52|12.7|15.48|12.66|15.6|12.76|15.41|12.61|0
1653637800000|2022-05-27 07:50:00|15.47|12.67|15.72|12.86|15.78|12.91|15.46|12.65|0
1653638100000|2022-05-27 07:55:00|15.71|12.85|15.56|12.73|15.76|12.89|15.53|12.7|0
1653638400000|2022-05-27 08:00:00|15.55|12.72|15.54|12.72|15.58|12.75|15.42|12.62|0
1653638700000|2022-05-27 08:05:00|15.53|12.7|15.77|12.91|15.81|12.94|15.47|12.66|0
1653639000000|2022-05-27 08:10:00|15.76|12.89|15.86|12.98|15.91|13.03|15.61|12.77|0
1653639300000|2022-05-27 08:15:00|15.85|12.97|15.81|12.94|16.08|13.2|15.74|12.88|0
1653639600000|2022-05-27 08:20:00|15.83|12.95|16.12|13.24|16.14|13.26|15.82|12.94|0
1653639900000|2022-05-27 08:25:00|16.14|13.26|16.38|13.5|16.39|13.51|15.96|13.08|0
1653640200000|2022-05-27 08:30:00|16.41|13.53|16.61|13.73|16.68|13.8|16.41|13.53|0
1653640500000|2022-05-27 08:35:00|16.6|13.72|16.47|13.59|16.7|13.82|16.47|13.59|0
1653640800000|2022-05-27 08:40:00|16.48|13.6|16.42|13.54|16.59|13.71|16.39|13.51|0
1653641100000|2022-05-27 08:45:00|16.41|13.53|16.29|13.41|16.41|13.53|16.27|13.39|0
1653641400000|2022-05-27 08:50:00|16.3|13.42|16.35|13.47|16.37|13.49|16.2|13.32|0
1653641700000|2022-05-27 08:55:00|16.37|13.49|16.54|13.66|16.56|13.68|16.33|13.45|0
1653642000000|2022-05-27 09:00:00|16.55|13.67|16.22|13.34|16.56|13.68|16.2|13.32|0
1653642300000|2022-05-27 09:05:00|16.2|13.32|16.22|13.34|16.27|13.39|16.14|13.26|0
1653642600000|2022-05-27 09:10:00|16.21|13.33|16.11|13.23|16.22|13.34|16.1|13.22|0
1653642900000|2022-05-27 09:15:00|16.08|13.2|16.23|13.35|16.23|13.35|16.08|13.2|0
1653643200000|2022-05-27 09:20:00|16.22|13.34|16.23|13.35|16.27|13.39|16.18|13.3|0
1653643500000|2022-05-27 09:25:00|16.22|13.34|16.42|13.54|16.44|13.56|16.2|13.32|0
1653643800000|2022-05-27 09:30:00|16.4|13.52|16.42|13.54|16.52|13.64|16.3|13.42|0
1653644100000|2022-05-27 09:35:00|16.4|13.52|16.5|13.62|16.52|13.64|16.37|13.49|0
1653644400000|2022-05-27 09:40:00|16.48|13.6|16.57|13.69|16.64|13.76|16.48|13.6|0
1653644700000|2022-05-27 09:45:00|16.55|13.67|16.63|13.75|16.69|13.81|16.46|13.58|0
1653645000000|2022-05-27 09:50:00|16.67|13.79|16.84|13.96|16.84|13.96|16.67|13.79|0
1653645300000|2022-05-27 09:55:00|16.87|13.99|16.92|14.04|17.12|14.24|16.86|13.98|0
1653645600000|2022-05-27 10:00:00|16.94|14.06|16.65|13.77|16.94|14.06|16.48|13.6|0
1653645900000|2022-05-27 10:05:00|16.63|13.75|16.34|13.46|16.66|13.78|16.34|13.46|0
1653646200000|2022-05-27 10:10:00|16.36|13.48|16.56|13.68|16.6|13.72|16.36|13.48|0
1653646500000|2022-05-27 10:15:00|16.58|13.7|16.43|13.55|16.63|13.75|16.43|13.55|0
1653646800000|2022-05-27 10:20:00|16.4|13.52|16.48|13.6|16.49|13.61|16.34|13.46|0
1653647100000|2022-05-27 10:25:00|16.49|13.61|16.51|13.63|16.56|13.68|16.44|13.56|0
1653647400000|2022-05-27 10:30:00|16.53|13.65|16.46|13.58|16.56|13.68|16.41|13.53|0
1653647700000|2022-05-27 10:35:00|16.47|13.59|16.44|13.56|16.51|13.63|16.39|13.51|0
1653648000000|2022-05-27 10:40:00|16.43|13.55|16.48|13.6|16.56|13.68|16.41|13.53|0
1653648300000|2022-05-27 10:45:00|16.49|13.61|16.37|13.49|16.5|13.62|16.36|13.48|0
1653648600000|2022-05-27 10:50:00|16.38|13.5|16.64|13.76|16.68|13.8|16.27|13.39|0
1653648900000|2022-05-27 10:55:00|16.63|13.75|16.75|13.87|16.78|13.9|16.55|13.67|0
1653649200000|2022-05-27 11:00:00|16.66|13.78|16.48|13.6|16.68|13.8|16.47|13.59|0
1653649500000|2022-05-27 11:05:00|16.46|13.58|16.51|13.63|16.59|13.71|16.39|13.51|0
1653649800000|2022-05-27 11:10:00|16.49|13.61|16.54|13.66|16.61|13.73|16.41|13.53|0
1653650100000|2022-05-27 11:15:00|16.52|13.64|16.29|13.41|16.59|13.71|16.24|13.36|0
1653650400000|2022-05-27 11:20:00|16.28|13.4|16.19|13.31|16.34|13.46|16.12|13.24|0
1653650700000|2022-05-27 11:25:00|16.17|13.29|16.32|13.44|16.34|13.46|16.15|13.27|0
1653651000000|2022-05-27 11:30:00|16.31|13.43|16.22|13.34|16.32|13.44|16.11|13.23|0
1653651300000|2022-05-27 11:35:00|16.23|13.35|16.18|13.3|16.26|13.38|16.1|13.22|0
1653651600000|2022-05-27 11:40:00|16.17|13.29|16.35|13.47|16.42|13.54|16.17|13.29|0
1653651900000|2022-05-27 11:45:00|16.36|13.48|16.13|13.25|16.37|13.49|16.08|13.2|0
1653652200000|2022-05-27 11:50:00|16.11|13.23|15.85|12.97|16.15|13.27|15.78|12.91|0
1653652500000|2022-05-27 11:55:00|15.87|12.99|15.82|12.94|15.89|13.01|15.75|12.89|0
1653652800000|2022-05-27 12:00:00|15.84|12.96|16.1|13.22|16.1|13.22|15.73|12.87|0
1653653100000|2022-05-27 12:05:00|16.08|13.2|16.35|13.47|16.36|13.48|16.08|13.2|0
1653653400000|2022-05-27 12:10:00|16.36|13.48|16.31|13.43|16.45|13.57|16.29|13.41|0
1653653700000|2022-05-27 12:15:00|16.3|13.42|16.16|13.28|16.3|13.42|16.16|13.28|0
1653654000000|2022-05-27 12:20:00|16.2|13.32|16.3|13.42|16.38|13.5|16.15|13.27|0
1653654300000|2022-05-27 12:25:00|16.29|13.41|16.13|13.25|16.31|13.43|16.1|13.22|0
1653654600000|2022-05-27 12:30:00|16.14|13.26|16.55|13.67|16.7|13.82|15.9|13.02|0
1653654900000|2022-05-27 12:35:00|16.61|13.73|17.25|14.37|17.31|14.43|16.52|13.64|0
1653655200000|2022-05-27 12:40:00|17.23|14.35|17.25|14.37|17.3|14.42|17.11|14.23|0
1653655500000|2022-05-27 12:45:00|17.27|14.39|16.76|13.88|17.99|15.11|16.73|13.85|0
1653655800000|2022-05-27 12:50:00|16.79|13.91|16.62|13.74|16.81|13.93|16.54|13.66|0
1653656100000|2022-05-27 12:55:00|16.64|13.76|16.69|13.81|16.69|13.81|16.52|13.64|0
1653656400000|2022-05-27 13:00:00|16.74|13.86|16.65|13.77|16.84|13.96|16.62|13.74|0
1653656700000|2022-05-27 13:05:00|16.67|13.79|16.71|13.83|16.83|13.95|16.63|13.75|0
1653657000000|2022-05-27 13:10:00|16.69|13.81|16.71|13.83|16.77|13.89|16.6|13.72|0
1653657300000|2022-05-27 13:15:00|16.72|13.84|16.48|13.6|16.77|13.89|16.46|13.58|0
1653657600000|2022-05-27 13:20:00|16.49|13.61|16.26|13.38|16.52|13.64|16.23|13.35|0
1653657900000|2022-05-27 13:25:00|16.27|13.39|16.45|13.57|16.48|13.6|16.27|13.39|0
1653658200000|2022-05-27 13:30:00|16.41|13.53|17|14.12|17.24|14.36|16.36|13.48|0
1653658500000|2022-05-27 13:35:00|16.98|14.1|17.77|14.89|17.82|14.94|16.96|14.08|0
1653658800000|2022-05-27 13:40:00|17.78|14.9|17.53|14.65|18.08|15.2|17.4|14.52|0
1653659100000|2022-05-27 13:45:00|17.51|14.63|17.99|15.11|18.14|15.26|16.8|13.92|0
1653659400000|2022-05-27 13:50:00|18.05|15.17|18.38|15.5|18.44|15.56|17.77|14.89|0
1653659700000|2022-05-27 13:55:00|18.4|15.52|18.38|15.5|18.76|15.88|18.32|15.44|0
1653660000000|2022-05-27 14:00:00|18.4|15.52|18.66|15.78|18.78|15.9|18.14|15.26|0
1653660300000|2022-05-27 14:05:00|18.68|15.8|18.51|15.63|18.74|15.86|18.23|15.35|0
1653660600000|2022-05-27 14:10:00|18.59|15.71|18.78|15.9|18.85|15.97|18.47|15.59|0
1653660900000|2022-05-27 14:15:00|18.76|15.88|17.77|14.89|19.03|16.15|17.64|14.76|0
1653661200000|2022-05-27 14:20:00|17.83|14.95|18.03|15.15|18.2|15.32|17.79|14.91|0
1653661500000|2022-05-27 14:25:00|18.01|15.13|17.72|14.84|18.05|15.17|17.68|14.8|0
1653661800000|2022-05-27 14:30:00|17.83|14.95|17.81|14.93|18.01|15.13|17.73|14.85|0
1653662100000|2022-05-27 14:35:00|17.77|14.89|17.71|14.83|17.99|15.11|17.7|14.82|0
1653662400000|2022-05-27 14:40:00|17.77|14.89|18.89|16.01|18.91|16.03|17.39|14.51|0
1653662700000|2022-05-27 14:45:00|18.87|15.99|18.95|16.07|18.99|16.11|18.59|15.71|0
1653663000000|2022-05-27 14:50:00|18.99|16.11|18.93|16.05|19.05|16.17|18.8|15.92|0
1653663300000|2022-05-27 14:55:00|18.95|16.07|18.49|15.61|19.01|16.13|18.43|15.55|0
1653663600000|2022-05-27 15:00:00|18.53|15.65|18.38|15.5|18.64|15.76|18.17|15.29|0
1653663900000|2022-05-27 15:05:00|18.4|15.52|18.76|15.88|18.76|15.88|18.28|15.4|0
1653664200000|2022-05-27 15:10:00|18.77|15.89|19.08|16.2|19.1|16.22|18.68|15.8|0
1653664500000|2022-05-27 15:15:00|19.04|16.16|19.22|16.34|19.36|16.48|18.97|16.09|0
1653664800000|2022-05-27 15:20:00|19.24|16.36|19.26|16.38|19.39|16.51|19.12|16.24|0
1653665100000|2022-05-27 15:25:00|19.24|16.36|19.15|16.27|19.28|16.4|18.96|16.08|0
1653665400000|2022-05-27 15:30:00|19.18|16.3|19.27|16.39|19.42|16.54|19.12|16.24|0
1653665700000|2022-05-27 15:35:00|19.25|16.37|18.73|15.85|19.35|16.47|18.65|15.77|0
1653666000000|2022-05-27 15:40:00|18.75|15.87|19.04|16.16|19.21|16.33|18.69|15.81|0
1653666300000|2022-05-27 15:45:00|19.02|16.14|19.23|16.35|19.31|16.43|18.96|16.08|0
1653666600000|2022-05-27 15:50:00|19.25|16.37|19.19|16.31|19.35|16.47|19.13|16.25|0
1653666900000|2022-05-27 15:55:00|19.17|16.29|19.25|16.37|19.27|16.39|19.08|16.2|0
1653667200000|2022-05-27 16:00:00|19.27|16.39|19.41|16.53|19.51|16.63|19.25|16.37|0
1653667500000|2022-05-27 16:05:00|19.39|16.51|19.33|16.45|19.45|16.57|19.19|16.31|0
1653667800000|2022-05-27 16:10:00|19.31|16.43|19.47|16.59|19.53|16.65|19.29|16.41|0
1653668100000|2022-05-27 16:15:00|19.45|16.57|19.21|16.33|19.47|16.59|19.01|16.13|0
1653668400000|2022-05-27 16:20:00|19.19|16.31|18.92|16.04|19.23|16.35|18.9|16.02|0
1653668700000|2022-05-27 16:25:00|18.84|15.96|19.13|16.25|19.17|16.29|18.83|15.95|0
1653669000000|2022-05-27 16:30:00|19.1|16.22|18.96|16.08|19.21|16.33|18.93|16.05|0
1653669300000|2022-05-27 16:35:00|18.97|16.09|19.03|16.15|19.1|16.22|18.76|15.88|0
1653669600000|2022-05-27 16:40:00|19.01|16.13|19.11|16.23|19.19|16.31|18.99|16.11|0
1653669900000|2022-05-27 16:45:00|19.13|16.25|18.78|15.9|19.13|16.25|18.78|15.9|0
1653670200000|2022-05-27 16:50:00|18.8|15.92|19.11|16.23|19.13|16.25|18.7|15.82|0
1653670500000|2022-05-27 16:55:00|19.09|16.21|19.16|16.28|19.3|16.42|19.09|16.21|0
1653670800000|2022-05-27 17:00:00|19.18|16.3|19.3|16.42|19.32|16.44|19.07|16.19|0
1653671100000|2022-05-27 17:05:00|19.32|16.44|19.44|16.56|19.46|16.58|19.2|16.32|0
1653671400000|2022-05-27 17:10:00|19.4|16.52|19.32|16.44|19.48|16.6|19.2|16.32|0
1653671700000|2022-05-27 17:15:00|19.3|16.42|19.32|16.44|19.36|16.48|19.16|16.28|0
1653672000000|2022-05-27 17:20:00|19.3|16.42|19.14|16.26|19.36|16.48|19.01|16.13|0
1653672300000|2022-05-27 17:25:00|19.16|16.28|19.14|16.26|19.2|16.32|18.99|16.11|0
1653672600000|2022-05-27 17:30:00|19.15|16.27|19.04|16.16|19.32|16.44|19|16.12|0
1653672900000|2022-05-27 17:35:00|19.02|16.14|18.89|16.01|19.14|16.26|18.89|16.01|0
1653673200000|2022-05-27 17:40:00|18.91|16.03|18.83|15.95|18.95|16.07|18.77|15.89|0
1653673500000|2022-05-27 17:45:00|18.85|15.97|18.92|16.04|18.96|16.08|18.75|15.87|0
1653673800000|2022-05-27 17:50:00|18.91|16.03|19|16.12|19.04|16.16|18.87|15.99|0
1653674100000|2022-05-27 17:55:00|18.98|16.1|19.04|16.16|19.06|16.18|18.89|16.01|0
1653674400000|2022-05-27 18:00:00|19.01|16.13|19.02|16.14|19.12|16.24|18.87|15.99|0
1653674700000|2022-05-27 18:05:00|19|16.12|19.17|16.29|19.17|16.29|18.81|15.93|0
1653675000000|2022-05-27 18:10:00|19.19|16.31|19.12|16.24|19.21|16.33|19.06|16.18|0
1653675300000|2022-05-27 18:15:00|19.1|16.22|19.33|16.45|19.33|16.45|19.1|16.22|0
1653675600000|2022-05-27 18:20:00|19.31|16.43|19.35|16.47|19.37|16.49|19.27|16.39|0
1653675900000|2022-05-27 18:25:00|19.37|16.49|19.23|16.35|19.37|16.49|19.17|16.29|0
1653676200000|2022-05-27 18:30:00|19.25|16.37|19.35|16.47|19.35|16.47|19.23|16.35|0
1653676500000|2022-05-27 18:35:00|19.31|16.43|19.31|16.43|19.55|16.67|19.23|16.35|0
1653676800000|2022-05-27 18:40:00|19.29|16.41|19.45|16.57|19.47|16.59|19.13|16.25|0
1653677100000|2022-05-27 18:45:00|19.47|16.59|19.5|16.62|19.54|16.66|19.38|16.5|0
1653677400000|2022-05-27 18:50:00|19.46|16.58|19.5|16.62|19.62|16.74|19.4|16.52|0
1653677700000|2022-05-27 18:55:00|19.52|16.64|19.72|16.84|19.76|16.88|19.52|16.64|0
1653678000000|2022-05-27 19:00:00|19.66|16.78|19.18|16.3|19.98|17.1|19.08|16.2|0
1653678300000|2022-05-27 19:05:00|19.2|16.32|19.64|16.76|19.68|16.8|19.16|16.28|0
1653678600000|2022-05-27 19:10:00|19.68|16.8|19.6|16.72|19.68|16.8|19.44|16.56|0
1653678900000|2022-05-27 19:15:00|19.62|16.74|19.66|16.78|19.66|16.78|19.4|16.52|0
1653679200000|2022-05-27 19:20:00|19.68|16.8|19.9|17.02|19.92|17.04|19.58|16.7|0
1653679500000|2022-05-27 19:25:00|19.88|17|19.61|16.73|20.08|17.2|19.59|16.71|0
1653679800000|2022-05-27 19:30:00|19.59|16.71|19.45|16.57|19.76|16.88|19.45|16.57|0
1653680100000|2022-05-27 19:35:00|19.43|16.55|19.24|16.36|19.43|16.55|19.04|16.16|0
1653680400000|2022-05-27 19:40:00|19.21|16.33|19.57|16.69|19.59|16.71|19.1|16.22|0
1653680700000|2022-05-27 19:45:00|19.61|16.73|19.29|16.41|19.63|16.75|19.08|16.2|0
1653681000000|2022-05-27 19:50:00|19.31|16.43|19.57|16.69|19.63|16.75|19.06|16.18|0
1653681300000|2022-05-27 19:55:00|19.61|16.73|20.33|17.45|20.35|17.47|19.61|16.73|0
1653681600000|2022-05-27 20:00:00|20.39|17.51|20.35|17.47|20.53|17.65|20.16|17.28|0
1653681900000|2022-05-27 20:05:00|20.32|17.44|20.66|17.78|20.72|17.84|20.26|17.38|0
1653682200000|2022-05-27 20:10:00|20.63|17.75|20.84|17.96|20.9|18.02|20.62|17.74|0
1653956400000|2022-05-31 00:20:00|21.57|19.51|21.36|19.32|21.57|19.51|21.27|19.24|0
1653956700000|2022-05-31 00:25:00|21.38|19.34|21.1|19.09|21.38|19.34|21.05|19.04|0
1653957000000|2022-05-31 00:30:00|21.07|19.06|20.67|18.7|21.13|19.11|20.55|18.59|0
1653969600000|2022-05-31 04:00:00|20.78|18.8|20.78|18.8|20.78|18.8|20.73|18.76|0
1653969900000|2022-05-31 04:05:00|20.76|18.79|20.91|18.92|21.01|19.01|20.76|18.79|0
1653970200000|2022-05-31 04:10:00|20.93|18.94|20.84|18.86|20.93|18.94|20.82|18.84|0
1653970500000|2022-05-31 04:15:00|20.87|18.88|20.77|18.8|20.87|18.88|20.75|18.78|0
1653970800000|2022-05-31 04:20:00|20.8|18.82|20.59|18.63|20.8|18.82|20.57|18.61|0
1653971100000|2022-05-31 04:25:00|20.57|18.61|20.77|18.79|20.77|18.79|20.57|18.61|0
1653971400000|2022-05-31 04:30:00|20.82|18.83|20.78|18.8|20.91|18.92|20.68|18.71|0
1653971700000|2022-05-31 04:35:00|20.77|18.79|20.76|18.78|20.85|18.86|20.66|18.69|0
1653972000000|2022-05-31 04:40:00|20.77|18.79|20.79|18.81|20.82|18.83|20.68|18.71|0
1653972300000|2022-05-31 04:45:00|20.76|18.78|20.83|18.84|20.86|18.87|20.74|18.76|0
1653972600000|2022-05-31 04:50:00|20.85|18.86|20.92|18.92|20.95|18.95|20.8|18.82|0
1653972900000|2022-05-31 04:55:00|20.9|18.91|20.86|18.87|20.93|18.93|20.79|18.81|0
1653973200000|2022-05-31 05:00:00|20.9|18.91|20.9|18.91|21.02|19.02|20.81|18.83|0
1653973500000|2022-05-31 05:05:00|20.91|18.92|20.84|18.86|20.99|18.99|20.79|18.81|0
1653973800000|2022-05-31 05:10:00|20.86|18.87|20.89|18.9|20.95|18.95|20.72|18.75|0
1653974100000|2022-05-31 05:15:00|20.88|18.89|20.86|18.87|20.93|18.94|20.81|18.83|0
1653974400000|2022-05-31 05:20:00|20.84|18.86|21.01|19.01|21.06|19.05|20.76|18.79|0
1653974700000|2022-05-31 05:25:00|21|19|21.1|19.09|21.1|19.09|20.9|18.91|0
1653975000000|2022-05-31 05:30:00|21.09|19.08|21.15|19.13|21.2|19.18|21.07|19.06|0
1653975300000|2022-05-31 05:35:00|21.17|19.16|20.85|18.87|21.19|19.18|20.81|18.83|0
1653975600000|2022-05-31 05:40:00|20.81|18.83|20.76|18.78|20.92|18.93|20.74|18.76|0
1653975900000|2022-05-31 05:45:00|20.75|18.77|20.72|18.74|20.78|18.8|20.67|18.7|0
1653976200000|2022-05-31 05:50:00|20.74|18.76|20.56|18.6|20.85|18.86|20.49|18.54|0
1653976500000|2022-05-31 05:55:00|20.57|18.61|20.6|18.64|20.96|18.97|20.57|18.61|0
1653976800000|2022-05-31 06:00:00|20.58|18.62|20.42|18.48|20.74|18.76|20.42|18.48|0
1653977100000|2022-05-31 06:05:00|20.43|18.49|20.27|18.34|20.67|18.7|20.16|18.24|0
1653977400000|2022-05-31 06:10:00|20.22|18.3|20.15|18.23|20.29|18.36|20.04|18.14|0
1653977700000|2022-05-31 06:15:00|20.13|18.21|19.91|18.02|20.2|18.27|19.59|17.72|0
1653978000000|2022-05-31 06:20:00|19.86|17.97|20.06|18.15|20.06|18.15|19.82|17.94|0
1653978300000|2022-05-31 06:25:00|20.04|18.13|20.32|18.38|20.35|18.41|20.04|18.13|0
1653978600000|2022-05-31 06:30:00|20.33|18.39|20.36|18.42|20.42|18.47|20.28|18.35|0
1653978900000|2022-05-31 06:35:00|20.37|18.43|20.04|18.13|20.39|18.45|20.02|18.11|0
1653979200000|2022-05-31 06:40:00|20.06|18.15|19.56|17.7|20.15|18.23|19.56|17.7|0
1653979500000|2022-05-31 06:45:00|19.58|17.72|19.09|17.27|19.65|17.78|19.04|17.23|0
1653979800000|2022-05-31 06:50:00|19.11|17.29|19.2|17.37|19.36|17.51|18.94|17.14|0
1653980100000|2022-05-31 06:55:00|19.22|17.39|19.36|17.51|19.49|17.64|19.15|17.33|0
1653980400000|2022-05-31 07:00:00|19.32|17.48|19.21|17.38|19.52|17.66|19.03|17.21|0
1653980700000|2022-05-31 07:05:00|19.29|17.45|19.68|17.81|19.68|17.81|18.53|16.77|0
1653981000000|2022-05-31 07:10:00|19.65|17.78|19.49|17.63|19.75|17.87|19.28|17.44|0
1653981300000|2022-05-31 07:15:00|19.53|17.67|19.02|17.21|19.6|17.73|19.02|17.21|0
1653981600000|2022-05-31 07:20:00|19|17.19|19.32|17.48|19.34|17.5|18.94|17.14|0
1653981900000|2022-05-31 07:25:00|19.36|17.52|19.23|17.4|19.49|17.63|19.15|17.33|0
1653982200000|2022-05-31 07:30:00|19.2|17.37|19.28|17.44|19.45|17.59|18.99|17.18|0
1653982500000|2022-05-31 07:35:00|19.25|17.42|18.92|17.12|19.38|17.54|18.85|17.06|0
1653982800000|2022-05-31 07:40:00|18.9|17.1|19.15|17.32|19.15|17.32|18.75|16.96|0
1653983100000|2022-05-31 07:45:00|19.13|17.3|18.75|16.96|19.13|17.3|18.75|16.96|0
1653983400000|2022-05-31 07:50:00|18.81|17.02|18.88|17.08|19|17.19|18.77|16.98|0
1653983700000|2022-05-31 07:55:00|18.87|17.11|19.13|17.31|19.26|17.43|18.87|17.11|0
1653984000000|2022-05-31 08:00:00|19.21|17.38|19.89|18|19.94|18.04|19.14|17.32|0
1653984300000|2022-05-31 08:05:00|19.91|18.02|19.98|18.08|19.98|18.08|19.72|17.84|0
1653984600000|2022-05-31 08:10:00|19.91|18.02|19.87|17.98|20|18.1|19.74|17.86|0
1653984900000|2022-05-31 08:15:00|19.89|18|20.55|18.59|20.66|18.7|19.87|17.98|0
1653985200000|2022-05-31 08:20:00|20.6|18.63|20.73|18.76|20.83|18.85|20.48|18.53|0
1653985500000|2022-05-31 08:25:00|20.71|18.74|20.93|18.94|21.05|19.04|20.57|18.61|0
1653985800000|2022-05-31 08:30:00|20.98|18.98|20.86|18.88|21|19|20.74|18.76|0
1653986100000|2022-05-31 08:35:00|20.85|18.87|20.95|18.96|21|19|20.64|18.67|0
1653986400000|2022-05-31 08:40:00|21|19|21.13|19.12|21.39|19.35|20.98|18.98|0
1653986700000|2022-05-31 08:45:00|21.12|19.11|20.83|18.84|21.21|19.19|20.73|18.75|0
1653987000000|2022-05-31 08:50:00|20.86|18.87|20.77|18.79|20.96|18.97|20.76|18.78|0
1653987300000|2022-05-31 08:55:00|20.82|18.83|20.59|18.63|20.94|18.94|20.47|18.52|0
1653987600000|2022-05-31 09:00:00|20.61|18.65|19.92|18.02|20.61|18.65|19.78|17.89|0
1653987900000|2022-05-31 09:05:00|19.91|18.01|19.58|17.72|19.91|18.01|19.58|17.72|0
1653988200000|2022-05-31 09:10:00|19.56|17.7|19.25|17.42|19.67|17.79|19.2|17.37|0
1653988500000|2022-05-31 09:15:00|19.26|17.43|19.29|17.45|19.39|17.54|19.09|17.27|0
1653988800000|2022-05-31 09:20:00|19.28|17.44|18.76|16.97|19.67|17.79|18.76|16.97|0
1653989100000|2022-05-31 09:25:00|18.74|16.95|19.17|17.35|19.22|17.39|18.74|16.95|0
1653989400000|2022-05-31 09:30:00|19.2|17.37|18.84|17.04|19.35|17.51|18.79|17|0
1653989700000|2022-05-31 09:35:00|18.81|17.02|18.14|16.41|18.86|17.06|18.1|16.38|0
1653990000000|2022-05-31 09:40:00|18.16|16.43|17.94|16.23|18.3|16.56|17.73|16.04|0
1653990300000|2022-05-31 09:45:00|17.9|16.19|18.12|16.39|18.38|16.63|17.9|16.19|0
1653990600000|2022-05-31 09:50:00|18.1|16.38|18.14|16.41|18.23|16.49|18|16.28|0
1653990900000|2022-05-31 09:55:00|18.12|16.39|18.28|16.54|18.38|16.63|18.09|16.36|0
1653991200000|2022-05-31 10:00:00|18.26|16.52|17.98|16.26|18.31|16.57|17.87|16.16|0
1653991500000|2022-05-31 10:05:00|18|16.28|18.16|16.43|18.17|16.44|17.73|16.04|0
1653991800000|2022-05-31 10:10:00|18.12|16.39|18.2|16.46|18.32|16.57|18.04|16.32|0
1653992100000|2022-05-31 10:15:00|18.22|16.48|18.18|16.44|18.39|16.64|18.16|16.43|0
1653992400000|2022-05-31 10:20:00|18.16|16.43|18.22|16.48|18.28|16.54|17.97|16.26|0
1653992700000|2022-05-31 10:25:00|18.19|16.46|18.28|16.53|18.38|16.63|18.11|16.39|0
1653993000000|2022-05-31 10:30:00|18.25|16.52|18.19|16.46|18.36|16.61|18.06|16.34|0
1653993300000|2022-05-31 10:35:00|18.2|16.47|18.83|17.04|18.83|17.04|18.2|16.47|0
1653993600000|2022-05-31 10:40:00|18.81|17.02|19.33|17.49|19.38|17.53|18.77|16.98|0
1653993900000|2022-05-31 10:45:00|19.31|17.47|19.04|17.22|19.49|17.64|18.93|17.13|0
1653994200000|2022-05-31 10:50:00|19.06|17.24|18.84|17.04|19.13|17.31|18.7|16.92|0
1653994500000|2022-05-31 10:55:00|18.83|17.05|18.82|17.02|19.04|17.22|18.77|16.98|0
1653994800000|2022-05-31 11:00:00|18.88|17.08|19.29|17.45|19.35|17.51|18.88|17.08|0
1653995100000|2022-05-31 11:05:00|19.33|17.49|19.65|17.78|19.67|17.8|19.27|17.43|0
1653995400000|2022-05-31 11:10:00|19.64|17.77|19.16|17.34|19.85|17.96|19.12|17.3|0
1653995700000|2022-05-31 11:15:00|19.14|17.32|18.97|17.16|19.14|17.32|18.87|17.07|0
1653996000000|2022-05-31 11:20:00|18.99|17.18|18.93|17.13|19.16|17.34|18.88|17.08|0
1653996300000|2022-05-31 11:25:00|18.92|17.12|18.78|16.99|18.95|17.14|18.74|16.96|0
1653996600000|2022-05-31 11:30:00|18.79|17|18.95|17.14|18.98|17.17|18.72|16.94|0
1653996900000|2022-05-31 11:35:00|18.91|17.11|19.13|17.3|19.31|17.47|18.91|17.11|0
1653997200000|2022-05-31 11:40:00|19.07|17.26|18.9|17.1|19.09|17.28|18.82|17.03|0
1653997500000|2022-05-31 11:45:00|18.93|17.12|18.85|17.06|18.99|17.18|18.85|17.06|0
1653997800000|2022-05-31 11:50:00|18.86|17.07|18.52|16.76|18.9|17.1|18.48|16.72|0
1653998100000|2022-05-31 11:55:00|18.53|16.77|18.88|17.08|18.9|17.1|18.51|16.75|0
1653998400000|2022-05-31 12:00:00|18.89|17.09|18.24|16.51|18.94|17.14|18.16|16.43|0
1653998700000|2022-05-31 12:05:00|18.22|16.49|18.14|16.41|18.27|16.53|18.04|16.32|0
1653999000000|2022-05-31 12:10:00|18.16|16.43|18.22|16.49|18.24|16.5|18|16.29|0
1653999300000|2022-05-31 12:15:00|18.19|16.46|18.36|16.61|18.42|16.67|17.98|16.27|0
1653999600000|2022-05-31 12:20:00|18.38|16.63|18.1|16.38|18.42|16.67|18.1|16.38|0
1653999900000|2022-05-31 12:25:00|18.12|16.39|18.22|16.48|18.3|16.56|17.92|16.21|0
1654000200000|2022-05-31 12:30:00|18.19|16.46|17.82|16.12|18.22|16.48|17.76|16.07|0
1654000500000|2022-05-31 12:35:00|17.86|16.16|17.77|16.07|18.08|16.36|17.76|16.07|0
1654000800000|2022-05-31 12:40:00|17.79|16.09|18.59|16.82|18.65|16.88|17.55|15.88|0
1654001100000|2022-05-31 12:45:00|18.55|16.78|18.96|17.15|18.96|17.15|18.49|16.73|0
1654001400000|2022-05-31 12:50:00|18.94|17.14|18.77|16.99|19.04|17.23|18.77|16.99|0
1654001700000|2022-05-31 12:55:00|18.79|17|18.57|16.8|18.98|17.17|18.55|16.78|0
1654002000000|2022-05-31 13:00:00|18.56|16.79|19|17.19|19.17|17.34|18.56|16.79|0
1654002300000|2022-05-31 13:05:00|19.02|17.21|19.17|17.34|19.25|17.42|18.98|17.17|0
1654002600000|2022-05-31 13:10:00|19.19|17.36|19.8|17.92|19.8|17.92|19.17|17.34|0
1654002900000|2022-05-31 13:15:00|19.82|17.94|19.55|17.68|19.82|17.94|19.43|17.58|0
1654003200000|2022-05-31 13:20:00|19.52|17.66|19.72|17.84|19.78|17.9|19.44|17.59|0
1654003500000|2022-05-31 13:25:00|19.69|17.82|19.89|17.99|20.24|18.31|19.67|17.8|0
1654003800000|2022-05-31 13:30:00|19.78|17.9|16.79|15.19|20.04|18.13|16.79|15.19|0
1654004100000|2022-05-31 13:35:00|16.72|15.12|17.1|15.47|17.31|15.66|16.32|14.72|0
1654004400000|2022-05-31 13:40:00|17.01|15.39|16.72|15.12|17.1|15.47|16.56|14.96|0
1654004700000|2022-05-31 13:45:00|16.88|15.28|16.77|15.17|17.4|15.75|16.77|15.17|0
1654005000000|2022-05-31 13:50:00|16.83|15.22|17.31|15.66|17.48|15.82|16.81|15.21|0
1654005300000|2022-05-31 13:55:00|17.33|15.68|17.99|16.28|18.51|16.75|17.31|15.66|0
1654005600000|2022-05-31 14:00:00|17.95|16.24|17.3|15.65|18.26|16.52|17.3|15.65|0
1654005900000|2022-05-31 14:05:00|17.28|15.63|17.07|15.44|17.75|16.06|17.07|15.44|0
1654006200000|2022-05-31 14:10:00|17.08|15.46|17.9|16.2|17.94|16.23|17.03|15.41|0
1654006500000|2022-05-31 14:15:00|17.97|16.26|18.48|16.72|18.48|16.72|17.9|16.2|0
1654006800000|2022-05-31 14:20:00|18.56|16.79|18.84|17.05|19.46|17.61|18.55|16.78|0
1654007100000|2022-05-31 14:25:00|18.85|17.06|17.22|15.58|18.85|17.06|17.2|15.56|0
1654007400000|2022-05-31 14:30:00|17.18|15.55|16.89|15.28|18.19|16.46|16.89|15.28|0
1654007700000|2022-05-31 14:35:00|16.85|15.24|17.26|15.62|17.45|15.79|16.57|14.97|0
1654008000000|2022-05-31 14:40:00|17.31|15.67|18.86|17.07|18.99|17.18|17.24|15.59|0
1654008300000|2022-05-31 14:45:00|18.91|17.1|18.55|16.79|19.24|17.41|18.49|16.73|0
1654008600000|2022-05-31 14:50:00|18.53|16.77|18.89|17.09|19.01|17.2|18.47|16.71|0
1654008900000|2022-05-31 14:55:00|18.95|17.14|18.78|16.99|19.03|17.22|18.49|16.73|0
1654009200000|2022-05-31 15:00:00|18.76|16.97|19.2|17.37|19.28|17.44|18.72|16.93|0
1654009500000|2022-05-31 15:05:00|19.22|17.39|18.24|16.5|19.32|17.48|18.06|16.34|0
1654009800000|2022-05-31 15:10:00|18.18|16.45|17.72|16.03|18.36|16.61|17.68|15.99|0
1654010100000|2022-05-31 15:15:00|17.64|15.96|17.66|15.98|17.91|16.21|17.6|15.92|0
1654010400000|2022-05-31 15:20:00|17.58|15.9|17.77|16.08|18.09|16.37|17.58|15.9|0
1654010700000|2022-05-31 15:25:00|17.81|16.12|17.77|16.08|18.15|16.42|17.62|15.94|0
1654011000000|2022-05-31 15:30:00|17.22|15.58|17.24|15.6|17.5|15.83|16.97|15.36|0
1654011300000|2022-05-31 15:35:00|17.18|15.55|18.03|16.32|18.03|16.32|17.13|15.5|0
1654011600000|2022-05-31 15:40:00|18.05|16.33|18.15|16.42|18.34|16.59|17.75|16.06|0
1654011900000|2022-05-31 15:45:00|18.19|16.46|18.68|16.9|18.75|16.96|18.17|16.44|0
1654012200000|2022-05-31 15:50:00|18.64|16.87|19.38|17.53|19.48|17.63|18.64|16.87|0
1654012500000|2022-05-31 15:55:00|19.4|17.55|19.68|17.8|19.94|18.04|19.38|17.53|0
1654012800000|2022-05-31 16:00:00|19.72|17.84|18.82|17.02|20.57|18.61|18.58|16.81|0
1654013100000|2022-05-31 16:05:00|18.8|17.01|18.29|16.55|18.8|17.01|18.29|16.55|0
1654013400000|2022-05-31 16:10:00|18.27|16.53|17.82|16.13|18.46|16.7|17.82|16.13|0
1654013700000|2022-05-31 16:15:00|17.8|16.11|17.68|16|17.92|16.22|17.3|15.66|0
1654014000000|2022-05-31 16:20:00|17.7|16.02|17.38|15.73|17.7|16.02|17.17|15.53|0
1654014300000|2022-05-31 16:25:00|17.36|15.71|17.82|16.12|17.82|16.12|17.36|15.71|0
1654014600000|2022-05-31 16:30:00|17.84|16.14|17.94|16.23|17.94|16.23|17.64|15.96|0
1654014900000|2022-05-31 16:35:00|17.98|16.27|18.53|16.76|18.58|16.81|17.94|16.23|0
1654015200000|2022-05-31 16:40:00|18.56|16.79|18.6|16.83|18.92|17.11|18.45|16.7|0
1654015500000|2022-05-31 16:45:00|18.62|16.85|18.56|16.79|18.83|17.04|18.35|16.6|0
1654015800000|2022-05-31 16:50:00|18.54|16.77|18.81|17.02|18.89|17.09|18.49|16.73|0
1654016100000|2022-05-31 16:55:00|18.83|17.04|18.51|16.75|18.99|17.18|18.45|16.69|0
1654016400000|2022-05-31 17:00:00|18.45|16.69|17.98|16.27|18.66|16.88|17.76|16.07|0
1654016700000|2022-05-31 17:05:00|18.04|16.32|18.76|16.98|18.89|17.09|18.02|16.3|0
1654017000000|2022-05-31 17:10:00|18.74|16.96|18.28|16.54|18.74|16.96|18.22|16.49|0
1654017300000|2022-05-31 17:15:00|18.31|16.56|17.65|15.97|18.31|16.56|17.48|15.82|0
1654017600000|2022-05-31 17:20:00|17.71|16.03|17.51|15.85|17.75|16.06|17.41|15.76|0
1654017900000|2022-05-31 17:25:00|17.47|15.81|17.55|15.88|17.81|16.12|17.28|15.63|0
1654018200000|2022-05-31 17:30:00|17.51|15.85|18.32|16.58|18.32|16.58|17.45|15.79|0
1654018500000|2022-05-31 17:35:00|18.3|16.56|18.11|16.38|18.53|16.77|17.91|16.21|0
1654018800000|2022-05-31 17:40:00|18.14|16.41|18.53|16.76|18.53|16.76|18.01|16.3|0
1654019100000|2022-05-31 17:45:00|18.51|16.75|18.34|16.59|18.65|16.88|18.16|16.43|0
1654019400000|2022-05-31 17:50:00|18.36|16.61|18.91|17.1|19.16|17.34|18.28|16.54|0
1654019700000|2022-05-31 17:55:00|18.95|17.14|19.46|17.61|19.48|17.63|18.88|17.09|0
1654020000000|2022-05-31 18:00:00|19.35|17.51|19.16|17.33|19.59|17.73|19.07|17.26|0
1654020300000|2022-05-31 18:05:00|19.03|17.22|19.18|17.35|19.22|17.39|18.76|16.97|0
1654020600000|2022-05-31 18:10:00|19.14|17.31|19.18|17.35|19.33|17.49|18.94|17.14|0
1654020900000|2022-05-31 18:15:00|19.14|17.31|19.35|17.51|19.37|17.53|19.03|17.22|0
1654021200000|2022-05-31 18:20:00|19.41|17.57|18.88|17.08|19.48|17.62|18.57|16.8|0
1654021500000|2022-05-31 18:25:00|18.86|17.06|18.71|16.93|18.9|17.1|18.38|16.63|0
1654021800000|2022-05-31 18:30:00|18.69|16.91|18.48|16.72|18.88|17.08|18.42|16.66|0
1654022100000|2022-05-31 18:35:00|18.5|16.74|18.6|16.83|18.81|17.02|18.36|16.61|0
1654022400000|2022-05-31 18:40:00|18.65|16.87|17.78|16.09|18.65|16.87|17.72|16.04|0
1654022700000|2022-05-31 18:45:00|17.7|16.02|17.11|15.48|17.7|16.02|16.82|15.22|0
1654023000000|2022-05-31 18:50:00|17.07|15.44|16.52|14.92|17.3|15.66|16.52|14.92|0
1654023300000|2022-05-31 18:55:00|16.54|14.94|16.82|15.21|16.97|15.35|16.2|14.6|0
1654023600000|2022-05-31 19:00:00|16.8|15.2|16.58|14.98|16.83|15.23|16.08|14.48|0
1654023900000|2022-05-31 19:05:00|16.56|14.96|17.16|15.53|17.2|15.56|16.25|14.65|0
1654024200000|2022-05-31 19:10:00|17.09|15.46|17.16|15.53|17.16|15.53|16.67|15.07|0
1654024500000|2022-05-31 19:15:00|17.28|15.64|17.18|15.55|17.94|16.23|17.14|15.51|0
1654024800000|2022-05-31 19:20:00|17.19|15.62|17.74|16.05|17.92|16.21|17.14|15.51|0
1654025100000|2022-05-31 19:25:00|17.76|16.07|17.77|16.08|17.94|16.23|17.5|15.83|0
1654025400000|2022-05-31 19:30:00|17.73|16.04|18.38|16.63|18.51|16.74|17.73|16.04|0
1654025700000|2022-05-31 19:35:00|18.34|16.59|18.14|16.41|18.42|16.67|17.93|16.22|0
1654026000000|2022-05-31 19:40:00|18.11|16.39|17.43|15.77|18.36|16.61|17.41|15.75|0
1654026300000|2022-05-31 19:45:00|17.37|15.72|17.43|15.77|17.81|16.11|17.19|15.55|0
1654026600000|2022-05-31 19:50:00|17.67|15.99|17.13|15.5|18.34|16.59|17.05|15.43|0
1654026900000|2022-05-31 19:55:00|17.09|15.47|16.86|15.25|17.09|15.47|16.31|14.71|0
1654027200000|2022-05-31 20:00:00|16.55|14.95|16.26|14.66|16.84|15.24|16.24|14.64|0
1654027500000|2022-05-31 20:05:00|16.25|14.65|16.24|14.64|16.33|14.73|16.05|14.45|0
1654027800000|2022-05-31 20:10:00|16.28|14.68|16.02|14.42|16.88|15.27|15.9|14.3|0
1654028100000|2022-05-31 20:15:00|16.16|14.36|16.15|14.35|16.19|14.39|15.99|14.19|0
1654028400000|2022-05-31 20:20:00|16.14|14.34|16.22|14.42|16.22|14.42|16.1|14.3|0
1654028700000|2022-05-31 20:25:00|16.23|14.43|16.28|14.48|16.28|14.48|15.94|14.14|0
1654029000000|2022-05-31 20:30:00|16.3|14.5|16.19|14.39|16.3|14.5|16.1|14.3|0
1654029300000|2022-05-31 20:35:00|16.17|14.37|16.26|14.46|16.26|14.46|16.14|14.34|0
1654029600000|2022-05-31 20:40:00|16.24|14.44|16.28|14.48|16.35|14.55|16.22|14.42|0
1654029900000|2022-05-31 20:45:00|16.31|14.51|16.38|14.58|16.38|14.58|16.19|14.39|0
1654030200000|2022-05-31 20:50:00|16.36|14.56|16.38|14.58|16.47|14.67|16.36|14.56|0
1654030500000|2022-05-31 20:55:00|16.36|14.56|16.35|14.55|16.4|14.6|16.27|14.47|0
1654030800000|2022-05-31 21:00:00|16.32|14.52|16.32|14.52|16.32|14.52|16.29|14.49|0
1654031100000|2022-05-31 21:05:00|16.3|14.5|16.27|14.47|16.3|14.5|16.27|14.47|0
1654031400000|2022-05-31 21:10:00|16.28|14.48|16.36|14.56|16.37|14.57|16.28|14.48|0
1654031700000|2022-05-31 21:15:00|16.37|14.57|16.37|14.57|16.4|14.6|16.34|14.54|0
1654032000000|2022-05-31 21:20:00|16.36|14.56|16.35|14.55|16.36|14.56|16.35|14.55|0
1654032300000|2022-05-31 21:25:00|16.36|14.56|16.4|14.6|16.4|14.6|16.35|14.55|0
1654032600000|2022-05-31 21:30:00|16.42|14.62|16.45|14.65|16.45|14.65|16.42|14.62|0
1654032900000|2022-05-31 21:35:00|16.46|14.66|16.47|14.67|16.47|14.67|16.45|14.65|0
1654033200000|2022-05-31 21:40:00|16.45|14.65|16.42|14.62|16.45|14.65|16.42|14.62|0
1654033500000|2022-05-31 21:45:00|16.43|14.63|16.42|14.62|16.43|14.63|16.4|14.6|0
1654033800000|2022-05-31 21:50:00|16.41|14.61|16.41|14.61|16.42|14.62|16.39|14.59|0
1654034100000|2022-05-31 21:55:00|16.42|14.62|16.45|14.65|16.46|14.66|16.4|14.6|0
1654034400000|2022-05-31 22:00:00|16.64|14.84|16.66|14.86|16.73|14.93|16.57|14.77|0
1654034700000|2022-05-31 22:05:00|16.68|14.88|16.7|14.9|16.76|14.96|16.64|14.84|0
1654035000000|2022-05-31 22:10:00|16.69|14.89|16.58|14.78|16.69|14.89|16.53|14.73|0
1654035300000|2022-05-31 22:15:00|16.6|14.8|16.5|14.7|16.72|14.92|16.5|14.7|0
1654035600000|2022-05-31 22:20:00|16.52|14.72|16.53|14.73|16.55|14.75|16.48|14.68|0
1654035900000|2022-05-31 22:25:00|16.55|14.75|16.6|14.8|16.6|14.8|16.4|14.6|0
1654036200000|2022-05-31 22:30:00|16.62|14.82|16.68|14.88|16.73|14.93|16.62|14.82|0
1654036500000|2022-05-31 22:35:00|16.66|14.86|16.91|15.11|16.91|15.11|16.66|14.86|0
1654036800000|2022-05-31 22:40:00|16.92|15.12|16.77|14.97|16.95|15.15|16.75|14.95|0
1654037100000|2022-05-31 22:45:00|16.78|14.98|17.02|15.22|17.06|15.26|16.77|14.97|0
1654037400000|2022-05-31 22:50:00|17.04|15.24|16.93|15.13|17.06|15.26|16.89|15.09|0
1654037700000|2022-05-31 22:55:00|16.95|15.15|17.1|15.3|17.14|15.34|16.95|15.15|0
1654038000000|2022-05-31 23:00:00|17.15|15.35|17.06|15.26|17.17|15.37|16.99|15.19|0
1654038300000|2022-05-31 23:05:00|17.05|15.25|16.93|15.13|17.08|15.28|16.87|15.07|0
1654038600000|2022-05-31 23:10:00|16.91|15.11|16.97|15.17|17.02|15.22|16.87|15.07|0
1654038900000|2022-05-31 23:15:00|16.95|15.15|16.93|15.13|17.01|15.21|16.87|15.07|0
1654039200000|2022-05-31 23:20:00|16.92|15.12|17|15.2|17|15.2|16.87|15.07|0
1654039500000|2022-05-31 23:25:00|16.98|15.18|17.13|15.33|17.13|15.33|16.98|15.18|0
1654039800000|2022-05-31 23:30:00|17.15|15.35|17.13|15.33|17.18|15.38|17.09|15.29|0
1654040100000|2022-05-31 23:35:00|17.12|15.32|16.91|15.11|17.12|15.32|16.91|15.11|0
1654040400000|2022-05-31 23:40:00|16.93|15.13|17.24|15.44|17.24|15.44|16.93|15.13|0
1654040700000|2022-05-31 23:45:00|17.26|15.46|17.39|15.59|17.41|15.61|17.24|15.44|0
1654041000000|2022-05-31 23:50:00|17.41|15.61|17.47|15.67|17.48|15.68|17.39|15.59|0
1654041300000|2022-05-31 23:55:00|17.48|15.68|17.48|15.68|17.54|15.74|17.37|15.57|0
1654041600000|2022-06-01 00:00:00|17.5|15.7|17.67|15.87|17.75|15.95|17.48|15.68|0
1654041900000|2022-06-01 00:05:00|17.69|15.89|17.73|15.93|17.81|16.01|17.67|15.87|0
1654042200000|2022-06-01 00:10:00|17.74|15.94|17.75|15.95|17.76|15.96|17.63|15.83|0
1654042500000|2022-06-01 00:15:00|17.74|15.94|17.6|15.8|17.79|15.99|17.58|15.78|0
1654042800000|2022-06-01 00:20:00|17.58|15.78|17.69|15.89|17.75|15.95|17.57|15.77|0
1654043100000|2022-06-01 00:25:00|17.67|15.87|17.69|15.89|17.79|15.99|17.67|15.87|0
1654043400000|2022-06-01 00:30:00|17.65|15.85|17.75|15.95|17.77|15.97|17.61|15.81|0
1654043700000|2022-06-01 00:35:00|17.73|15.93|17.61|15.81|17.73|15.93|17.52|15.72|0
1654044000000|2022-06-01 00:40:00|17.63|15.83|17.69|15.89|17.73|15.93|17.61|15.81|0
1654044300000|2022-06-01 00:45:00|17.71|15.91|17.71|15.91|17.73|15.93|17.63|15.83|0
1654044600000|2022-06-01 00:50:00|17.72|15.92|17.71|15.91|17.74|15.94|17.67|15.87|0
1654044900000|2022-06-01 00:55:00|17.72|15.92|17.61|15.81|17.72|15.92|17.59|15.79|0
1654045200000|2022-06-01 01:00:00|17.57|15.77|17.72|15.92|17.72|15.92|17.51|15.71|0
1654045500000|2022-06-01 01:05:00|17.71|15.91|17.78|15.98|17.78|15.98|17.67|15.87|0
1654045800000|2022-06-01 01:10:00|17.8|16|17.99|16.19|18.05|16.25|17.8|16|0
1654046100000|2022-06-01 01:15:00|18.03|16.23|18.07|16.27|18.13|16.33|17.97|16.17|0
1654046400000|2022-06-01 01:20:00|18.09|16.29|17.97|16.17|18.11|16.31|17.97|16.17|0
1654046700000|2022-06-01 01:25:00|17.99|16.19|17.97|16.17|18.01|16.21|17.93|16.13|0
1654047000000|2022-06-01 01:30:00|17.95|16.15|17.82|16.02|17.99|16.19|17.82|16.02|0
1654047300000|2022-06-01 01:35:00|17.8|16|17.97|16.17|18.01|16.21|17.66|15.86|0
1654047600000|2022-06-01 01:40:00|17.95|16.15|17.86|16.06|17.97|16.17|17.79|15.99|0
1654047900000|2022-06-01 01:45:00|17.87|16.07|17.89|16.09|18.03|16.23|17.83|16.03|0
1654048200000|2022-06-01 01:50:00|17.87|16.07|17.91|16.11|18.01|16.21|17.87|16.07|0
1654048500000|2022-06-01 01:55:00|17.92|16.12|17.87|16.07|17.97|16.17|17.85|16.05|0
1654048800000|2022-06-01 02:00:00|17.86|16.06|17.81|16.01|17.86|16.06|17.73|15.93|0
1654049100000|2022-06-01 02:05:00|17.79|15.99|17.71|15.91|17.85|16.05|17.62|15.82|0
1654049400000|2022-06-01 02:10:00|17.7|15.9|17.79|15.99|17.81|16.01|17.7|15.9|0
1654049700000|2022-06-01 02:15:00|17.8|16|17.81|16.01|17.86|16.06|17.77|15.97|0
1654050000000|2022-06-01 02:20:00|17.83|16.03|17.78|15.98|17.93|16.13|17.71|15.91|0
1654050300000|2022-06-01 02:25:00|17.77|15.97|17.69|15.89|17.8|16|17.67|15.87|0
1654050600000|2022-06-01 02:30:00|17.67|15.87|17.71|15.91|17.75|15.95|17.64|15.84|0
1654050900000|2022-06-01 02:35:00|17.69|15.89|17.77|15.97|17.79|15.99|17.65|15.85|0
1654051200000|2022-06-01 02:40:00|17.75|15.95|17.73|15.93|17.77|15.97|17.69|15.89|0
1654051500000|2022-06-01 02:45:00|17.74|15.94|17.65|15.85|17.75|15.95|17.63|15.83|0
1654051800000|2022-06-01 02:50:00|17.63|15.83|17.39|15.59|17.68|15.88|17.35|15.55|0
1654052100000|2022-06-01 02:55:00|17.4|15.6|17.31|15.51|17.44|15.64|17.27|15.47|0
1654052400000|2022-06-01 03:00:00|17.29|15.49|17.22|15.42|17.3|15.5|17.1|15.3|0
1654052700000|2022-06-01 03:05:00|17.21|15.41|17.08|15.28|17.23|15.43|17.07|15.27|0
1654053000000|2022-06-01 03:10:00|17.1|15.3|17.1|15.3|17.21|15.41|17.05|15.25|0
1654053300000|2022-06-01 03:15:00|17.08|15.28|17.19|15.39|17.19|15.39|17.08|15.28|0
1654053600000|2022-06-01 03:20:00|17.18|15.38|17.19|15.39|17.33|15.53|17.14|15.34|0
1654053900000|2022-06-01 03:25:00|17.21|15.41|17.23|15.43|17.31|15.51|17.19|15.39|0
1654054200000|2022-06-01 03:30:00|17.21|15.41|17.19|15.39|17.25|15.45|17.17|15.37|0
1654054500000|2022-06-01 03:35:00|17.18|15.38|17.17|15.37|17.19|15.39|17.1|15.3|0
1654054800000|2022-06-01 03:40:00|17.19|15.39|17.17|15.37|17.23|15.43|17.14|15.34|0
1654055100000|2022-06-01 03:45:00|17.18|15.38|17.38|15.58|17.38|15.58|17.18|15.38|0
1654055400000|2022-06-01 03:50:00|17.37|15.57|17.3|15.5|17.38|15.58|17.28|15.48|0
1654055700000|2022-06-01 03:55:00|17.32|15.52|17.3|15.5|17.32|15.52|17.28|15.48|0
1654056000000|2022-06-01 04:00:00|17.32|15.52|17.4|15.6|17.41|15.61|17.3|15.5|0
1654056300000|2022-06-01 04:05:00|17.41|15.61|16.87|15.07|17.45|15.65|16.85|15.05|0
1654056600000|2022-06-01 04:10:00|16.91|15.11|16.84|15.04|16.91|15.11|16.74|14.94|0
1654056900000|2022-06-01 04:15:00|16.85|15.05|16.85|15.05|16.85|15.05|16.76|14.96|0
1654057200000|2022-06-01 04:20:00|16.84|15.04|16.95|15.15|16.96|15.16|16.84|15.04|0
1654057500000|2022-06-01 04:25:00|16.93|15.13|17.04|15.24|17.06|15.26|16.89|15.09|0
1654057800000|2022-06-01 04:30:00|17.06|15.26|16.98|15.18|17.06|15.26|16.98|15.18|0
1654058100000|2022-06-01 04:35:00|16.99|15.19|17.17|15.37|17.17|15.37|16.94|15.14|0
1654058400000|2022-06-01 04:40:00|17.15|15.35|17.13|15.33|17.17|15.37|17.05|15.25|0
1654058700000|2022-06-01 04:45:00|17.11|15.31|17.08|15.28|17.18|15.38|17.03|15.23|0
1654059000000|2022-06-01 04:50:00|17.09|15.29|17.05|15.25|17.09|15.29|16.98|15.18|0
1654059300000|2022-06-01 04:55:00|17.09|15.29|17.35|15.55|17.37|15.57|17.09|15.29|0
1654059600000|2022-06-01 05:00:00|17.39|15.59|17.41|15.61|17.45|15.65|17.28|15.48|0
1654059900000|2022-06-01 05:05:00|17.43|15.63|17.48|15.68|17.65|15.85|17.43|15.63|0
1654060200000|2022-06-01 05:10:00|17.46|15.66|17.31|15.51|17.5|15.7|17.29|15.49|0
1654060500000|2022-06-01 05:15:00|17.32|15.52|17.14|15.34|17.39|15.59|17.11|15.31|0
1654060800000|2022-06-01 05:20:00|17.15|15.35|16.96|15.16|17.16|15.36|16.92|15.12|0
1654061100000|2022-06-01 05:25:00|16.97|15.17|16.94|15.14|17.03|15.23|16.9|15.1|0
1654061400000|2022-06-01 05:30:00|16.91|15.11|16.35|14.55|16.91|15.11|16.35|14.55|0
1654061700000|2022-06-01 05:35:00|16.36|14.56|16.48|14.68|16.54|14.74|16.36|14.56|0
1654062000000|2022-06-01 05:40:00|16.5|14.7|16.5|14.7|16.61|14.81|16.47|14.67|0
1654062300000|2022-06-01 05:45:00|16.48|14.68|16.17|14.37|16.55|14.75|16.17|14.37|0
1654062600000|2022-06-01 05:50:00|16.16|14.36|16.17|14.37|16.39|14.59|16.16|14.36|0
1654062900000|2022-06-01 05:55:00|16.21|14.41|16.38|14.58|16.39|14.59|16.14|14.34|0
1654063200000|2022-06-01 06:00:00|16.41|14.61|16.49|14.69|16.51|14.71|16.21|14.41|0
1654063500000|2022-06-01 06:05:00|16.51|14.71|16.82|15.02|16.82|15.02|16.49|14.69|0
1654063800000|2022-06-01 06:10:00|16.84|15.04|16.84|15.04|17.04|15.24|16.78|14.98|0
1654064100000|2022-06-01 06:15:00|16.82|15.02|16.66|14.86|16.93|15.13|16.66|14.86|0
1654064400000|2022-06-01 06:20:00|16.65|14.85|16.96|15.16|16.97|15.17|16.62|14.82|0
1654064700000|2022-06-01 06:25:00|16.94|15.14|16.74|14.94|16.95|15.15|16.71|14.91|0
1654065000000|2022-06-01 06:30:00|16.75|14.95|16.71|14.91|16.84|15.04|16.71|14.91|0
1654065300000|2022-06-01 06:35:00|16.69|14.89|16.73|14.93|16.81|15.01|16.51|14.71|0
1654065600000|2022-06-01 06:40:00|16.74|14.94|16.93|15.13|17.02|15.22|16.73|14.93|0
1654065900000|2022-06-01 06:45:00|16.92|15.12|17.15|15.35|17.15|15.35|16.85|15.05|0
1654066200000|2022-06-01 06:50:00|17.13|15.33|17.02|15.22|17.13|15.33|16.94|15.14|0
1654066500000|2022-06-01 06:55:00|17.03|15.23|17.09|15.29|17.13|15.33|16.99|15.19|0
1654066800000|2022-06-01 07:00:00|17.11|15.31|17.12|15.32|17.36|15.56|16.85|15.05|0
1654067100000|2022-06-01 07:05:00|17.04|15.42|17.44|15.78|17.73|16.04|16.82|15.21|0
1654067400000|2022-06-01 07:10:00|17.43|15.77|17.57|15.9|17.79|16.1|17.37|15.72|0
1654067700000|2022-06-01 07:15:00|17.59|15.91|17.61|15.93|17.73|16.04|17.47|15.81|0
1654068000000|2022-06-01 07:20:00|17.59|15.91|17.41|15.75|17.65|15.97|17.23|15.59|0
1654068300000|2022-06-01 07:25:00|17.39|15.73|17.49|15.82|17.63|15.95|17.28|15.63|0
1654068600000|2022-06-01 07:30:00|17.47|15.8|17.78|16.08|17.79|16.09|17.26|15.62|0
1654068900000|2022-06-01 07:35:00|17.77|16.07|17.65|15.97|17.89|16.18|17.65|15.97|0
1654069200000|2022-06-01 07:40:00|17.55|15.87|16.56|14.96|17.61|15.93|16.45|14.85|0
1654069500000|2022-06-01 07:45:00|16.58|14.98|16.67|15.07|16.73|15.13|16.45|14.85|0
1654069800000|2022-06-01 07:50:00|16.69|15.09|16.58|14.98|16.82|15.22|16.51|14.91|0
1654070100000|2022-06-01 07:55:00|16.56|14.96|16.66|15.06|16.88|15.27|16.56|14.96|0
1654070400000|2022-06-01 08:00:00|16.65|15.05|16.6|15|16.76|15.16|16.5|14.9|0
1654070700000|2022-06-01 08:05:00|16.65|15.05|16.14|14.54|16.65|15.05|15.84|14.24|0
1654071000000|2022-06-01 08:10:00|16.13|14.53|15.69|14.09|16.13|14.53|15.68|14.08|0
1654071300000|2022-06-01 08:15:00|15.72|14.12|15.77|14.17|15.9|14.3|15.72|14.12|0
1654071600000|2022-06-01 08:20:00|15.79|14.19|15.95|14.35|15.95|14.35|15.63|14.03|0
1654071900000|2022-06-01 08:25:00|15.97|14.37|16.04|14.44|16.07|14.47|15.88|14.28|0
1654072200000|2022-06-01 08:30:00|16.05|14.45|16.12|14.52|16.28|14.68|16.05|14.45|0
1654072500000|2022-06-01 08:35:00|16.14|14.54|16.01|14.41|16.24|14.64|15.93|14.33|0
1654072800000|2022-06-01 08:40:00|16.05|14.45|16.03|14.43|16.14|14.54|15.86|14.26|0
1654073100000|2022-06-01 08:45:00|16.09|14.49|16.38|14.78|16.4|14.8|16.05|14.45|0
1654073400000|2022-06-01 08:50:00|16.39|14.79|16.3|14.7|16.39|14.79|16.27|14.67|0
1654073700000|2022-06-01 08:55:00|16.32|14.72|16.11|14.51|16.32|14.72|16.11|14.51|0
1654074000000|2022-06-01 09:00:00|16.17|14.57|16.2|14.6|16.37|14.77|16.12|14.52|0
1654074300000|2022-06-01 09:05:00|16.24|14.64|16.39|14.79|16.51|14.91|16.22|14.62|0
1654074600000|2022-06-01 09:10:00|16.41|14.81|16.35|14.75|16.41|14.81|16.3|14.7|0
1654074900000|2022-06-01 09:15:00|16.37|14.77|16.37|14.77|16.46|14.86|16.34|14.74|0
1654075200000|2022-06-01 09:20:00|16.38|14.78|16.55|14.95|16.66|15.06|16.31|14.71|0
1654075500000|2022-06-01 09:25:00|16.54|14.94|16.59|14.99|16.66|15.06|16.52|14.92|0
1654075800000|2022-06-01 09:30:00|16.6|15|16.71|15.11|16.71|15.11|16.58|14.98|0
1654076100000|2022-06-01 09:35:00|16.72|15.12|16.57|14.97|16.75|15.15|16.57|14.97|0
1654076400000|2022-06-01 09:40:00|16.56|14.96|16.56|14.96|16.57|14.97|16.47|14.87|0
1654076700000|2022-06-01 09:45:00|16.55|14.95|16.4|14.8|16.56|14.96|16.38|14.78|0
1654077000000|2022-06-01 09:50:00|16.39|14.79|16.45|14.85|16.47|14.87|16.29|14.69|0
1654077300000|2022-06-01 09:55:00|16.44|14.84|16.29|14.69|16.45|14.85|16.27|14.67|0
1654077600000|2022-06-01 10:00:00|16.27|14.67|16.29|14.69|16.38|14.78|16.24|14.64|0
1654077900000|2022-06-01 10:05:00|16.31|14.71|16.13|14.53|16.36|14.76|16.05|14.45|0
1654078200000|2022-06-01 10:10:00|16.15|14.55|16.09|14.49|16.17|14.57|16|14.4|0
1654078500000|2022-06-01 10:15:00|16.06|14.46|16.17|14.57|16.24|14.64|16.02|14.42|0
1654078800000|2022-06-01 10:20:00|16.18|14.58|16.04|14.44|16.2|14.6|15.92|14.32|0
1654079100000|2022-06-01 10:25:00|16.06|14.46|15.99|14.39|16.06|14.46|15.88|14.28|0
1654079400000|2022-06-01 10:30:00|15.97|14.37|16.09|14.49|16.23|14.63|15.97|14.37|0
1654079700000|2022-06-01 10:35:00|16.08|14.48|15.86|14.26|16.18|14.58|15.84|14.24|0
1654080000000|2022-06-01 10:40:00|15.88|14.28|16.16|14.56|16.18|14.58|15.88|14.28|0
1654080300000|2022-06-01 10:45:00|16.18|14.58|15.97|14.37|16.18|14.58|15.97|14.37|0
1654080600000|2022-06-01 10:50:00|15.98|14.38|15.8|14.2|15.99|14.39|15.79|14.19|0
1654080900000|2022-06-01 10:55:00|15.81|14.21|15.91|14.31|16.02|14.42|15.67|14.07|0
1654081200000|2022-06-01 11:00:00|15.9|14.3|16.16|14.56|16.18|14.58|15.9|14.3|0
1654081500000|2022-06-01 11:05:00|16.18|14.58|16.45|14.85|16.61|15.01|16.13|14.53|0
1654081800000|2022-06-01 11:10:00|16.43|14.83|16.44|14.84|16.53|14.93|16.31|14.71|0
1654082100000|2022-06-01 11:15:00|16.46|14.86|16.3|14.7|16.46|14.86|16.29|14.69|0
1654082400000|2022-06-01 11:20:00|16.29|14.69|16.3|14.7|16.35|14.75|16.17|14.57|0
1654082700000|2022-06-01 11:25:00|16.31|14.71|16.39|14.79|16.39|14.79|16.28|14.68|0
1654083000000|2022-06-01 11:30:00|16.38|14.78|16.44|14.84|16.66|15.06|16.19|14.59|0
1654083300000|2022-06-01 11:35:00|16.43|14.83|16.53|14.93|16.72|15.12|16.43|14.83|0
1654083600000|2022-06-01 11:40:00|16.52|14.92|16.32|14.72|16.55|14.95|16.31|14.71|0
1654083900000|2022-06-01 11:45:00|16.33|14.73|16.55|14.95|16.79|15.19|16.28|14.68|0
1654084200000|2022-06-01 11:50:00|16.57|14.97|16.47|14.87|16.59|14.99|16.36|14.76|0
1654084500000|2022-06-01 11:55:00|16.46|14.86|16.92|15.31|16.92|15.31|16.46|14.86|0
1654084800000|2022-06-01 12:00:00|16.94|15.33|17|15.38|17.16|15.52|16.8|15.2|0
1654085100000|2022-06-01 12:05:00|16.98|15.36|16.92|15.31|17.17|15.53|16.89|15.28|0
1654085400000|2022-06-01 12:10:00|16.9|15.29|16.96|15.34|17.08|15.45|16.9|15.29|0
1654085700000|2022-06-01 12:15:00|16.98|15.36|16.78|15.18|17.06|15.43|16.78|15.18|0
1654086000000|2022-06-01 12:20:00|16.84|15.24|17.23|15.59|17.25|15.61|16.77|15.17|0
1654086300000|2022-06-01 12:25:00|17.21|15.57|17.37|15.72|17.53|15.86|17.15|15.52|0
1654086600000|2022-06-01 12:30:00|17.39|15.73|17.45|15.79|17.45|15.79|17.17|15.54|0
1654086900000|2022-06-01 12:35:00|17.47|15.81|17.43|15.77|17.49|15.82|17.33|15.68|0
1654087200000|2022-06-01 12:40:00|17.42|15.76|17.58|15.9|17.61|15.93|17.27|15.62|0
1654087500000|2022-06-01 12:45:00|17.59|15.91|17.35|15.7|17.59|15.91|17.27|15.62|0
1654087800000|2022-06-01 12:50:00|17.33|15.68|17.43|15.77|17.49|15.82|17.29|15.64|0
1654088100000|2022-06-01 12:55:00|17.44|15.78|17.17|15.53|17.53|15.86|17.17|15.53|0
1654088400000|2022-06-01 13:00:00|17.24|15.6|17.13|15.5|17.37|15.71|16.97|15.36|0
1654088700000|2022-06-01 13:05:00|17.11|15.48|17.46|15.8|17.46|15.8|17.07|15.44|0
1654089000000|2022-06-01 13:10:00|17.44|15.78|17.5|15.84|17.73|16.04|17.38|15.73|0
1654089300000|2022-06-01 13:15:00|17.51|15.85|17.76|16.07|17.79|16.09|17.34|15.69|0
1654089600000|2022-06-01 13:20:00|17.7|16.02|17.68|16|17.73|16.04|17.44|15.78|0
1654089900000|2022-06-01 13:25:00|17.74|16.05|17.72|16.04|17.74|16.05|17.6|15.93|0
1654090200000|2022-06-01 13:30:00|17.68|16|17.32|15.67|18.73|16.95|17.2|15.56|0
1654090500000|2022-06-01 13:35:00|17.42|15.76|16.64|15.04|17.86|16.16|16.62|15.02|0
1654090800000|2022-06-01 13:40:00|16.66|15.06|17.48|15.82|17.76|16.07|16.47|14.87|0
1654091100000|2022-06-01 13:45:00|17.6|15.93|17.1|15.48|17.76|16.07|16.84|15.24|0
1654091400000|2022-06-01 13:50:00|17.16|15.53|17.76|16.07|17.83|16.13|16.99|15.37|0
1654091700000|2022-06-01 13:55:00|17.86|16.16|17.53|15.86|17.96|16.25|17.3|15.65|0
1654092000000|2022-06-01 14:00:00|17.65|15.97|16.97|15.35|17.78|16.09|16.5|14.9|0
1654092300000|2022-06-01 14:05:00|16.85|15.24|15.86|14.26|16.93|15.31|15.61|14.01|0
1654092600000|2022-06-01 14:10:00|15.87|14.27|15.66|14.06|16.1|14.5|15.19|13.59|0
1654092900000|2022-06-01 14:15:00|15.59|13.99|14.83|13.23|15.59|13.99|14.8|13.2|0
1654093200000|2022-06-01 14:20:00|14.8|13.2|15.12|13.52|15.8|14.2|14.8|13.2|0
1654093500000|2022-06-01 14:25:00|15.11|13.51|14.81|13.21|15.36|13.76|14.78|13.18|0
1654093800000|2022-06-01 14:30:00|14.79|13.19|14.43|12.83|15.21|13.61|14.39|12.79|0
1654094100000|2022-06-01 14:35:00|14.37|12.77|14.49|12.89|14.55|12.95|14.04|12.44|0
1654094400000|2022-06-01 14:40:00|14.47|12.87|14.69|13.09|14.84|13.24|14.4|12.8|0
1654094700000|2022-06-01 14:45:00|14.64|13.04|14.35|12.75|14.77|13.17|14.35|12.75|0
1654095000000|2022-06-01 14:50:00|14.34|12.74|15.09|13.49|15.15|13.55|14.29|12.69|0
1654095300000|2022-06-01 14:55:00|15.07|13.47|15.1|13.5|15.26|13.66|14.9|13.3|0
1654095600000|2022-06-01 15:00:00|15.04|13.44|14.59|12.99|15.07|13.47|14.35|12.75|0
1654095900000|2022-06-01 15:05:00|14.56|12.96|14.27|12.67|14.79|13.19|14.27|12.67|0
1654096200000|2022-06-01 15:10:00|14.29|12.69|14.45|12.85|14.77|13.17|14.27|12.67|0
1654096500000|2022-06-01 15:15:00|14.44|12.84|14.19|12.59|14.53|12.93|13.91|12.31|0
1654096800000|2022-06-01 15:20:00|14.11|12.51|13.7|12.1|14.11|12.51|13.57|11.97|0
1654097100000|2022-06-01 15:25:00|13.69|12.09|14.63|13.03|14.63|13.03|13.32|11.72|0
1654097400000|2022-06-01 15:30:00|14.58|12.98|14.46|12.86|14.8|13.2|14.34|12.74|0
1654097700000|2022-06-01 15:35:00|14.51|12.91|14.42|12.82|14.58|12.98|14.15|12.55|0
1654098000000|2022-06-01 15:40:00|14.33|12.73|13.9|12.3|14.34|12.74|13.9|12.3|0
1654098300000|2022-06-01 15:45:00|13.86|12.26|14.35|12.75|14.67|13.07|13.82|12.22|0
1654098600000|2022-06-01 15:50:00|14.34|12.74|14.52|12.92|14.6|13|14.22|12.62|0
1654098900000|2022-06-01 15:55:00|14.57|12.97|14.37|12.77|14.73|13.13|14.33|12.73|0
1654099200000|2022-06-01 16:00:00|14.35|12.75|14.2|12.6|14.44|12.84|14.09|12.49|0
1654099500000|2022-06-01 16:05:00|14.17|12.57|14.38|12.78|14.55|12.95|14.16|12.56|0
1654099800000|2022-06-01 16:10:00|14.33|12.73|14.42|12.82|14.42|12.82|14.01|12.41|0
1654100100000|2022-06-01 16:15:00|14.41|12.81|14.71|13.11|14.71|13.11|14.37|12.77|0
1654100400000|2022-06-01 16:20:00|14.73|13.13|14.79|13.19|14.89|13.29|14.66|13.06|0
1654100700000|2022-06-01 16:25:00|14.78|13.18|14.31|12.71|14.82|13.22|14.31|12.71|0
1654101000000|2022-06-01 16:30:00|14.28|12.68|14.76|13.16|14.89|13.29|14.28|12.68|0
1654101300000|2022-06-01 16:35:00|14.77|13.17|14.66|13.06|14.87|13.27|14.47|12.87|0
1654101600000|2022-06-01 16:40:00|14.63|13.03|14.39|12.79|14.84|13.24|14.37|12.77|0
1654101900000|2022-06-01 16:45:00|14.37|12.77|14.17|12.57|14.44|12.84|14.04|12.44|0
1654102200000|2022-06-01 16:50:00|14.18|12.58|14.48|12.88|14.48|12.88|13.95|12.35|0
1654102500000|2022-06-01 16:55:00|14.47|12.87|14.59|12.99|14.71|13.11|14.34|12.74|0
1654102800000|2022-06-01 17:00:00|14.56|12.96|14.56|12.96|14.85|13.25|14.48|12.88|0
1654103100000|2022-06-01 17:05:00|14.54|12.94|15.23|13.63|15.23|13.63|14.54|12.94|0
1654103400000|2022-06-01 17:10:00|15.25|13.65|14.96|13.36|15.4|13.8|14.93|13.33|0
1654103700000|2022-06-01 17:15:00|14.97|13.37|15.35|13.75|15.43|13.83|14.97|13.37|0
1654104000000|2022-06-01 17:20:00|15.33|13.73|15.25|13.65|15.63|14.03|15.15|13.55|0
1654104300000|2022-06-01 17:25:00|15.28|13.68|15.38|13.78|15.63|14.03|15.28|13.68|0
1654104600000|2022-06-01 17:30:00|15.36|13.76|14.81|13.21|15.45|13.85|14|12.4|0
1654104900000|2022-06-01 17:35:00|14.8|13.2|15.16|13.56|15.28|13.68|14.75|13.15|0
1654105200000|2022-06-01 17:40:00|15.15|13.55|15.23|13.63|15.31|13.71|15.03|13.43|0
1654105500000|2022-06-01 17:45:00|15.26|13.66|15.14|13.54|15.4|13.8|15.03|13.43|0
1654105800000|2022-06-01 17:50:00|15.09|13.49|14.75|13.15|15.24|13.64|14.71|13.11|0
1654106100000|2022-06-01 17:55:00|14.7|13.1|15.03|13.43|15.36|13.76|14.7|13.1|0
1654106400000|2022-06-01 18:00:00|14.99|13.39|15.41|13.81|15.46|13.86|14.95|13.35|0
1654106700000|2022-06-01 18:05:00|15.38|13.78|15.39|13.79|15.56|13.96|15.08|13.48|0
1654107000000|2022-06-01 18:10:00|15.38|13.78|15.32|13.72|15.44|13.84|15.06|13.46|0
1654107300000|2022-06-01 18:15:00|15.33|13.73|15.19|13.59|15.51|13.91|15.02|13.42|0
1654107600000|2022-06-01 18:20:00|15.24|13.64|16.08|14.48|16.1|14.5|15.07|13.47|0
1654107900000|2022-06-01 18:25:00|16.09|14.49|16.26|14.66|16.58|14.98|16.01|14.41|0
1654108200000|2022-06-01 18:30:00|16.31|14.71|16.42|14.82|16.49|14.89|16.26|14.66|0
1654108500000|2022-06-01 18:35:00|16.38|14.78|16.12|14.52|16.62|15.02|16.12|14.52|0
1654108800000|2022-06-01 18:40:00|16.1|14.5|16.65|15.05|16.72|15.12|16.06|14.46|0
1654109100000|2022-06-01 18:45:00|16.71|15.11|16.4|14.8|16.71|15.11|16.17|14.57|0
1654109400000|2022-06-01 18:50:00|16.36|14.76|15.94|14.34|16.38|14.78|15.9|14.3|0
1654109700000|2022-06-01 18:55:00|15.97|14.37|15.91|14.31|16.19|14.59|15.71|14.11|0
1654110000000|2022-06-01 19:00:00|15.94|14.34|15.76|14.16|16.13|14.53|15.52|13.92|0
1654110300000|2022-06-01 19:05:00|15.73|14.13|16.11|14.51|16.27|14.67|15.73|14.13|0
1654110600000|2022-06-01 19:10:00|16.06|14.46|16.55|14.95|16.65|15.05|15.99|14.39|0
1654110900000|2022-06-01 19:15:00|16.54|14.94|16.54|14.94|16.89|15.28|16.31|14.71|0
1654111200000|2022-06-01 19:20:00|16.53|14.93|16.56|14.96|16.79|15.19|16.41|14.81|0
1654111500000|2022-06-01 19:25:00|16.51|14.91|16.41|14.81|16.56|14.96|16.16|14.56|0
1654111800000|2022-06-01 19:30:00|16.32|14.72|14.01|12.41|16.32|14.72|13.94|12.34|0
1654112100000|2022-06-01 19:35:00|13.96|12.36|14.47|12.87|14.47|12.87|13.8|12.2|0
1654112400000|2022-06-01 19:40:00|14.49|12.89|14.26|12.66|14.7|13.1|14.26|12.66|0
1654112700000|2022-06-01 19:45:00|14.2|12.6|14.31|12.71|14.46|12.86|14.02|12.42|0
1654113000000|2022-06-01 19:50:00|14.55|12.95|13.47|11.87|14.55|12.95|13.44|11.84|0
1654113300000|2022-06-01 19:55:00|13.41|11.81|12.96|11.36|13.49|11.89|12.9|11.3|0
1654113600000|2022-06-01 20:00:00|12.94|11.34|12.96|11.36|13.14|11.54|12.85|11.25|0
1654113900000|2022-06-01 20:05:00|12.97|11.37|12.87|11.27|12.98|11.38|12.69|11.09|0
1654114200000|2022-06-01 20:10:00|12.88|11.28|12.97|11.37|12.97|11.37|12.78|11.18|0
1654114500000|2022-06-01 20:15:00|13.08|11.28|12.91|11.11|13.08|11.28|12.91|11.11|0
1654114800000|2022-06-01 20:20:00|12.89|11.09|12.96|11.16|12.96|11.16|12.83|11.03|0
1654115100000|2022-06-01 20:25:00|12.97|11.17|12.99|11.19|13.01|11.21|12.95|11.15|0
1654115400000|2022-06-01 20:30:00|12.98|11.18|12.93|11.13|13.05|11.25|12.9|11.1|0
1654115700000|2022-06-01 20:35:00|12.92|11.12|12.9|11.1|12.96|11.16|12.89|11.09|0
1654116000000|2022-06-01 20:40:00|12.89|11.09|12.81|11.01|12.89|11.09|12.8|11|0
1654116300000|2022-06-01 20:45:00|12.83|11.03|12.96|11.16|12.98|11.18|12.77|10.97|0
1654116600000|2022-06-01 20:50:00|12.92|11.12|12.82|11.02|13.01|11.21|12.82|11.02|0
1654116900000|2022-06-01 20:55:00|12.84|11.04|12.92|11.12|12.95|11.15|12.73|10.93|0
1654117200000|2022-06-01 21:00:00|12.93|11.13|12.89|11.09|12.97|11.17|12.89|11.09|0
1654117500000|2022-06-01 21:05:00|12.9|11.1|12.9|11.1|12.9|11.1|12.9|11.1|0
1654117800000|2022-06-01 21:10:00|12.91|11.11|12.88|11.08|12.91|11.11|12.88|11.08|0
1654118100000|2022-06-01 21:15:00|12.91|11.11|12.94|11.14|12.94|11.14|12.91|11.11|0
1654118400000|2022-06-01 21:20:00|12.95|11.15|12.95|11.15|12.95|11.15|12.94|11.14|0
1654118700000|2022-06-01 21:25:00|12.94|11.14|12.94|11.14|12.94|11.14|12.92|11.12|0
1654119000000|2022-06-01 21:30:00|12.95|11.15|12.92|11.12|12.95|11.15|12.91|11.11|0
1654119300000|2022-06-01 21:35:00|12.93|11.13|12.93|11.13|12.93|11.13|12.93|11.13|0
1654119600000|2022-06-01 21:40:00|12.95|11.15|12.92|11.12|12.95|11.15|12.92|11.12|0
1654119900000|2022-06-01 21:45:00|12.93|11.13|12.88|11.08|12.93|11.13|12.88|11.08|0
1654120200000|2022-06-01 21:50:00|12.86|11.06|12.88|11.08|12.88|11.08|12.86|11.06|0
1654120500000|2022-06-01 21:55:00|12.89|11.09|12.91|11.11|12.92|11.12|12.88|11.08|0
1654120800000|2022-06-01 22:00:00|12.96|11.16|12.99|11.19|13.04|11.24|12.88|11.08|0
1654121100000|2022-06-01 22:05:00|13|11.2|12.89|11.09|13.01|11.21|12.86|11.06|0
1654121400000|2022-06-01 22:10:00|12.86|11.06|12.86|11.06|12.87|11.07|12.76|10.96|0
1654121700000|2022-06-01 22:15:00|12.88|11.08|12.98|11.18|13.06|11.26|12.86|11.06|0
1654122000000|2022-06-01 22:20:00|12.99|11.19|12.83|11.03|13.03|11.23|12.76|10.96|0
1654122300000|2022-06-01 22:25:00|12.85|11.05|12.77|10.97|12.86|11.06|12.76|10.96|0
1654122600000|2022-06-01 22:30:00|12.76|10.96|12.73|10.93|12.82|11.02|12.64|10.84|0
1654122900000|2022-06-01 22:35:00|12.76|10.96|12.64|10.84|12.76|10.96|12.61|10.81|0
1654123200000|2022-06-01 22:40:00|12.63|10.83|12.67|10.87|12.79|10.99|12.61|10.81|0
1654123500000|2022-06-01 22:45:00|12.66|10.86|12.56|10.76|12.73|10.93|12.53|10.73|0
1654123800000|2022-06-01 22:50:00|12.57|10.77|12.58|10.78|12.61|10.81|12.51|10.71|0
1654124100000|2022-06-01 22:55:00|12.59|10.79|12.54|10.74|12.61|10.81|12.53|10.73|0
1654124400000|2022-06-01 23:00:00|12.55|10.75|12.6|10.8|12.64|10.84|12.5|10.7|0
1654124700000|2022-06-01 23:05:00|12.59|10.79|12.55|10.75|12.61|10.81|12.52|10.72|0
1654125000000|2022-06-01 23:10:00|12.54|10.74|12.62|10.82|12.63|10.83|12.46|10.66|0
1654125300000|2022-06-01 23:15:00|12.63|10.83|12.6|10.8|12.65|10.85|12.55|10.75|0
1654125600000|2022-06-01 23:20:00|12.61|10.81|12.64|10.84|12.68|10.88|12.58|10.78|0
1654125900000|2022-06-01 23:25:00|12.65|10.85|12.68|10.88|12.71|10.91|12.64|10.84|0
1654126200000|2022-06-01 23:30:00|12.7|10.9|12.61|10.81|12.72|10.92|12.61|10.81|0
1654126500000|2022-06-01 23:35:00|12.6|10.8|12.56|10.76|12.62|10.82|12.55|10.75|0
1654126800000|2022-06-01 23:40:00|12.58|10.78|12.36|10.56|12.58|10.78|12.32|10.52|0
1654127100000|2022-06-01 23:45:00|12.34|10.54|12.39|10.59|12.39|10.59|12.3|10.5|0
1654127400000|2022-06-01 23:50:00|12.38|10.58|12.31|10.51|12.38|10.58|12.28|10.48|0
1654127700000|2022-06-01 23:55:00|12.32|10.52|12.36|10.56|12.38|10.58|12.28|10.48|0
1654128000000|2022-06-02 00:00:00|12.38|10.58|12.23|10.43|12.46|10.66|12.22|10.42|0
1654128300000|2022-06-02 00:05:00|12.24|10.44|12.39|10.59|12.4|10.6|12.15|10.35|0
1654128600000|2022-06-02 00:10:00|12.4|10.6|12.55|10.75|12.6|10.8|12.33|10.53|0
1654128900000|2022-06-02 00:15:00|12.56|10.76|12.95|11.15|12.95|11.15|12.55|10.75|0
1654129200000|2022-06-02 00:20:00|12.97|11.17|13.12|11.32|13.15|11.35|12.91|11.11|0
1654129500000|2022-06-02 00:25:00|13.1|11.3|13.15|11.35|13.34|11.54|13.06|11.26|0
1654129800000|2022-06-02 00:30:00|13.16|11.36|13.12|11.32|13.21|11.41|13.09|11.29|0
1654130100000|2022-06-02 00:35:00|13.13|11.33|13.34|11.54|13.4|11.6|13.1|11.3|0
1654130400000|2022-06-02 00:40:00|13.36|11.56|13.3|11.5|13.43|11.63|13.25|11.45|0
1654130700000|2022-06-02 00:45:00|13.31|11.51|13.47|11.67|13.49|11.69|13.25|11.45|0
1654131000000|2022-06-02 00:50:00|13.49|11.69|13.3|11.5|13.49|11.69|13.3|11.5|0
1654131300000|2022-06-02 00:55:00|13.29|11.49|13.33|11.53|13.42|11.62|13.28|11.48|0
1654131600000|2022-06-02 01:00:00|13.34|11.54|13.25|11.45|13.42|11.62|13.22|11.42|0
1654131900000|2022-06-02 01:05:00|13.22|11.42|13.32|11.52|13.32|11.52|13.17|11.37|0
1654132200000|2022-06-02 01:10:00|13.33|11.53|13.25|11.45|13.34|11.54|13.22|11.42|0
1654132500000|2022-06-02 01:15:00|13.26|11.46|13.25|11.45|13.31|11.51|13.19|11.39|0
1654132800000|2022-06-02 01:20:00|13.26|11.46|13.32|11.52|13.46|11.66|13.25|11.45|0
1654133100000|2022-06-02 01:25:00|13.34|11.54|13.46|11.66|13.47|11.67|13.28|11.48|0
1654133400000|2022-06-02 01:30:00|13.49|11.69|13.47|11.67|13.57|11.77|13.4|11.6|0
1654133700000|2022-06-02 01:35:00|13.49|11.69|13.38|11.58|13.49|11.69|13.34|11.54|0
1654134000000|2022-06-02 01:40:00|13.4|11.6|13.24|11.44|13.43|11.63|13.22|11.42|0
1654134300000|2022-06-02 01:45:00|13.23|11.43|13.3|11.5|13.33|11.53|13.23|11.43|0
1654134600000|2022-06-02 01:50:00|13.23|11.43|13.32|11.52|13.4|11.6|13.17|11.37|0
1654134900000|2022-06-02 01:55:00|13.33|11.53|13.11|11.31|13.33|11.53|13.11|11.31|0
1654135200000|2022-06-02 02:00:00|13.12|11.32|12.93|11.13|13.14|11.34|12.9|11.1|0
1654135500000|2022-06-02 02:05:00|12.88|11.08|13.08|11.28|13.11|11.31|12.84|11.04|0
1654135800000|2022-06-02 02:10:00|13.06|11.26|13.24|11.44|13.26|11.46|13.02|11.22|0
1654136100000|2022-06-02 02:15:00|13.27|11.47|13.32|11.52|13.35|11.55|13.21|11.41|0
1654136400000|2022-06-02 02:20:00|13.33|11.53|13.29|11.49|13.36|11.56|13.21|11.41|0
1654136700000|2022-06-02 02:25:00|13.3|11.5|13.29|11.49|13.35|11.55|13.24|11.44|0
1654137000000|2022-06-02 02:30:00|13.3|11.5|13.38|11.58|13.39|11.59|13.24|11.44|0
1654137300000|2022-06-02 02:35:00|13.36|11.56|13.24|11.44|13.39|11.59|13.19|11.39|0
1654137600000|2022-06-02 02:40:00|13.21|11.41|13.1|11.3|13.22|11.42|13.09|11.29|0
1654137900000|2022-06-02 02:45:00|13.09|11.29|13.21|11.41|13.25|11.45|13.06|11.26|0
1654138200000|2022-06-02 02:50:00|13.22|11.42|13.16|11.36|13.22|11.42|13.11|11.31|0
1654138500000|2022-06-02 02:55:00|13.15|11.35|13|11.2|13.22|11.42|12.98|11.18|0
1654138800000|2022-06-02 03:00:00|13.01|11.21|13.01|11.21|13.11|11.31|13|11.2|0
1654139100000|2022-06-02 03:05:00|13.03|11.23|13.03|11.23|13.18|11.38|13|11.2|0
1654139400000|2022-06-02 03:10:00|13.04|11.24|12.97|11.17|13.04|11.24|12.91|11.11|0
1654139700000|2022-06-02 03:15:00|12.98|11.18|13.03|11.23|13.08|11.28|12.97|11.17|0
1654140000000|2022-06-02 03:20:00|13.04|11.24|13.04|11.24|13.1|11.3|13.04|11.24|0
1654140300000|2022-06-02 03:25:00|13.05|11.25|13.02|11.22|13.07|11.27|13.01|11.21|0
1654140600000|2022-06-02 03:30:00|13.03|11.23|13|11.2|13.07|11.27|12.96|11.16|0
1654140900000|2022-06-02 03:35:00|12.99|11.19|12.96|11.16|12.99|11.19|12.86|11.06|0
1654141200000|2022-06-02 03:40:00|12.98|11.18|12.99|11.19|13.09|11.29|12.97|11.17|0
1654141500000|2022-06-02 03:45:00|12.98|11.18|13.04|11.24|13.07|11.27|12.93|11.13|0
1654141800000|2022-06-02 03:50:00|13.07|11.27|12.98|11.18|13.08|11.28|12.97|11.17|0
1654142100000|2022-06-02 03:55:00|12.97|11.17|13.04|11.24|13.05|11.25|12.96|11.16|0
1654142400000|2022-06-02 04:00:00|13.05|11.25|13.02|11.22|13.1|11.3|12.99|11.19|0
1654142700000|2022-06-02 04:05:00|13.04|11.24|12.98|11.18|13.06|11.26|12.96|11.16|0
1654143000000|2022-06-02 04:10:00|12.99|11.19|13.02|11.22|13.06|11.26|12.98|11.18|0
1654143300000|2022-06-02 04:15:00|13.03|11.23|13.21|11.41|13.21|11.41|13.02|11.22|0
1654143600000|2022-06-02 04:20:00|13.2|11.4|13.15|11.35|13.21|11.41|13.14|11.34|0
1654143900000|2022-06-02 04:25:00|13.17|11.37|13.17|11.37|13.18|11.38|13.13|11.33|0
1654144200000|2022-06-02 04:30:00|13.18|11.38|13.2|11.4|13.2|11.4|13.15|11.35|0
1654144500000|2022-06-02 04:35:00|13.18|11.38|13.26|11.46|13.27|11.47|13.15|11.35|0
1654144800000|2022-06-02 04:40:00|13.27|11.47|13.24|11.44|13.3|11.5|13.23|11.43|0
1654145100000|2022-06-02 04:45:00|13.26|11.46|13.2|11.4|13.29|11.49|13.2|11.4|0
1654145400000|2022-06-02 04:50:00|13.18|11.38|13.22|11.42|13.24|11.44|13.15|11.35|0
1654145700000|2022-06-02 04:55:00|13.24|11.44|13.24|11.44|13.25|11.45|13.22|11.42|0
1654146000000|2022-06-02 05:00:00|13.25|11.45|13.22|11.42|13.33|11.53|13.22|11.42|0
1654146300000|2022-06-02 05:05:00|13.23|11.43|13.15|11.35|13.28|11.48|13.12|11.32|0
1654146600000|2022-06-02 05:10:00|13.13|11.33|12.81|11.01|13.13|11.33|12.81|11.01|0
1654146900000|2022-06-02 05:15:00|12.8|11|12.78|10.98|12.89|11.09|12.63|10.83|0
1654147200000|2022-06-02 05:20:00|12.79|10.99|12.79|10.99|12.85|11.05|12.73|10.93|0
1654147500000|2022-06-02 05:25:00|12.78|10.98|12.89|11.09|12.89|11.09|12.72|10.92|0
1654147800000|2022-06-02 05:30:00|12.9|11.1|12.79|10.99|12.91|11.11|12.79|10.99|0
1654148100000|2022-06-02 05:35:00|12.8|11|12.78|10.98|12.87|11.07|12.67|10.87|0
1654148400000|2022-06-02 05:40:00|12.77|10.97|12.91|11.11|12.92|11.12|12.77|10.97|0
1654148700000|2022-06-02 05:45:00|12.89|11.09|12.99|11.19|13.05|11.25|12.88|11.08|0
1654149000000|2022-06-02 05:50:00|13.02|11.22|13.14|11.34|13.16|11.36|12.99|11.19|0
1654149300000|2022-06-02 05:55:00|13.16|11.36|13.11|11.31|13.19|11.39|13.09|11.29|0
1654149600000|2022-06-02 06:00:00|13.1|11.3|13.27|11.47|13.29|11.49|13.07|11.27|0
1654149900000|2022-06-02 06:05:00|13.26|11.46|13.38|11.58|13.4|11.6|13.17|11.37|0
1654150200000|2022-06-02 06:10:00|13.4|11.6|13.25|11.45|13.41|11.61|13.23|11.43|0
1654150500000|2022-06-02 06:15:00|13.26|11.46|13.07|11.27|13.26|11.46|13.07|11.27|0
1654150800000|2022-06-02 06:20:00|13.08|11.28|13.13|11.33|13.13|11.33|13.05|11.25|0
1654151100000|2022-06-02 06:25:00|13.12|11.32|13.05|11.25|13.17|11.37|13.04|11.24|0
1654151400000|2022-06-02 06:30:00|13.06|11.26|13.02|11.22|13.09|11.29|13|11.2|0
1654151700000|2022-06-02 06:35:00|13|11.2|12.95|11.15|13.03|11.23|12.95|11.15|0
1654152000000|2022-06-02 06:40:00|12.96|11.16|13.02|11.22|13.09|11.29|12.94|11.14|0
1654152300000|2022-06-02 06:45:00|13.03|11.23|13.24|11.44|13.27|11.47|13.02|11.22|0
1654152600000|2022-06-02 06:50:00|13.26|11.46|13.36|11.56|13.41|11.61|13.21|11.41|0
1654152900000|2022-06-02 06:55:00|13.38|11.58|13.5|11.7|13.53|11.73|13.35|11.55|0
1654153200000|2022-06-02 07:00:00|13.52|11.72|13.65|11.85|13.65|11.85|13.49|11.69|0
1654153500000|2022-06-02 07:05:00|13.54|11.94|13.49|11.89|13.55|11.95|13.46|11.86|0
1654153800000|2022-06-02 07:10:00|13.51|11.91|13.51|11.91|13.55|11.95|13.35|11.75|0
1654154100000|2022-06-02 07:15:00|13.52|11.92|13.55|11.95|13.55|11.95|13.46|11.86|0
1654154400000|2022-06-02 07:20:00|13.53|11.93|13.54|11.94|13.55|11.95|13.46|11.86|0
1654154700000|2022-06-02 07:25:00|13.49|11.89|13.86|12.26|13.94|12.34|13.47|11.87|0
1654155000000|2022-06-02 07:30:00|13.85|12.25|13.71|12.11|13.93|12.33|13.63|12.03|0
1654155300000|2022-06-02 07:35:00|13.69|12.09|13.87|12.27|13.88|12.28|13.64|12.04|0
1654155600000|2022-06-02 07:40:00|13.86|12.26|13.8|12.2|13.88|12.28|13.74|12.14|0
1654155900000|2022-06-02 07:45:00|13.78|12.18|13.47|11.87|13.78|12.18|13.41|11.81|0
1654156200000|2022-06-02 07:50:00|13.46|11.86|13.56|11.96|13.66|12.06|13.43|11.83|0
1654156500000|2022-06-02 07:55:00|13.58|11.98|13.56|11.96|13.63|12.03|13.46|11.86|0
1654156800000|2022-06-02 08:00:00|13.58|11.98|13.52|11.92|13.58|11.98|13.35|11.75|0
1654157100000|2022-06-02 08:05:00|13.5|11.9|13.53|11.93|13.62|12.02|13.47|11.87|0
1654157400000|2022-06-02 08:10:00|13.55|11.95|13.87|12.27|13.91|12.31|13.53|11.93|0
1654157700000|2022-06-02 08:15:00|13.88|12.28|14.11|12.51|14.15|12.55|13.8|12.2|0
1654158000000|2022-06-02 08:20:00|14.15|12.55|14.19|12.59|14.21|12.61|14.09|12.49|0
1654158300000|2022-06-02 08:25:00|14.21|12.61|14.19|12.59|14.26|12.66|14.13|12.53|0
1654158600000|2022-06-02 08:30:00|14.21|12.61|14.19|12.59|14.26|12.66|14.11|12.51|0
1654158900000|2022-06-02 08:35:00|14.21|12.61|14.22|12.62|14.26|12.66|14.16|12.56|0
1654159200000|2022-06-02 08:40:00|14.21|12.61|14.23|12.63|14.26|12.66|14.19|12.59|0
1654159500000|2022-06-02 08:45:00|14.24|12.64|14.17|12.57|14.24|12.64|14.11|12.51|0
1654159800000|2022-06-02 08:50:00|14.16|12.56|14.05|12.45|14.19|12.59|14.05|12.45|0
1654160100000|2022-06-02 08:55:00|14.04|12.44|14.08|12.48|14.25|12.65|14.03|12.43|0
1654160400000|2022-06-02 09:00:00|14.06|12.46|14.15|12.55|14.22|12.62|13.71|12.11|0
1654160700000|2022-06-02 09:05:00|14.14|12.54|14.24|12.64|14.3|12.7|14.11|12.51|0
1654161000000|2022-06-02 09:10:00|14.23|12.63|14.27|12.67|14.3|12.7|14.19|12.59|0
1654161300000|2022-06-02 09:15:00|14.25|12.65|14.4|12.8|14.41|12.81|14.25|12.65|0
1654161600000|2022-06-02 09:20:00|14.39|12.79|14.42|12.82|14.46|12.86|14.35|12.75|0
1654161900000|2022-06-02 09:25:00|14.43|12.83|14.46|12.86|14.51|12.91|14.43|12.83|0
1654162200000|2022-06-02 09:30:00|14.47|12.87|14.29|12.69|14.49|12.89|14.24|12.64|0
1654162500000|2022-06-02 09:35:00|14.28|12.68|14.25|12.65|14.33|12.73|14.2|12.6|0
1654162800000|2022-06-02 09:40:00|14.26|12.66|14.26|12.66|14.34|12.74|14.24|12.64|0
1654163100000|2022-06-02 09:45:00|14.25|12.65|14.24|12.64|14.31|12.71|14.21|12.61|0
1654163400000|2022-06-02 09:50:00|14.23|12.63|14.12|12.52|14.23|12.63|14.05|12.45|0
1654163700000|2022-06-02 09:55:00|14.13|12.53|14.1|12.5|14.17|12.57|14.09|12.49|0
1654164000000|2022-06-02 10:00:00|14.11|12.51|14.16|12.56|14.17|12.57|14.06|12.46|0
1654164300000|2022-06-02 10:05:00|14.23|12.63|14.2|12.6|14.28|12.68|14.07|12.47|0
1654164600000|2022-06-02 10:10:00|14.19|12.59|14.29|12.69|14.29|12.69|14.18|12.58|0
1654164900000|2022-06-02 10:15:00|14.28|12.68|14.19|12.59|14.32|12.72|14.19|12.59|0
1654165200000|2022-06-02 10:20:00|14.21|12.61|13.97|12.37|14.21|12.61|13.97|12.37|0
1654165500000|2022-06-02 10:25:00|13.98|12.38|13.92|12.32|14|12.4|13.83|12.23|0
1654165800000|2022-06-02 10:30:00|13.91|12.31|13.95|12.35|14.05|12.45|13.89|12.29|0
1654166100000|2022-06-02 10:35:00|13.97|12.37|14.2|12.6|14.2|12.6|13.96|12.36|0
1654166400000|2022-06-02 10:40:00|14.22|12.62|14.44|12.84|14.44|12.84|14.22|12.62|0
1654166700000|2022-06-02 10:45:00|14.45|12.85|14.63|13.03|14.67|13.07|14.44|12.84|0
1654167000000|2022-06-02 10:50:00|14.62|13.02|14.63|13.03|14.65|13.05|14.52|12.92|0
1654167300000|2022-06-02 10:55:00|14.66|13.06|14.6|13|14.68|13.08|14.58|12.98|0
1654167600000|2022-06-02 11:00:00|14.59|12.99|14.32|12.72|14.6|13|14.32|12.72|0
1654167900000|2022-06-02 11:05:00|14.33|12.73|14.35|12.75|14.37|12.77|14.32|12.72|0
1654168200000|2022-06-02 11:10:00|14.37|12.77|14.32|12.72|14.4|12.8|14.3|12.7|0
1654168500000|2022-06-02 11:15:00|14.33|12.73|14.23|12.63|14.33|12.73|14.22|12.62|0
1654168800000|2022-06-02 11:20:00|14.24|12.64|14.5|12.9|14.54|12.94|14.22|12.62|0
1654169100000|2022-06-02 11:25:00|14.48|12.88|14.54|12.94|14.54|12.94|14.4|12.8|0
1654169400000|2022-06-02 11:30:00|14.51|12.91|14.41|12.81|14.54|12.94|14.3|12.7|0
1654169700000|2022-06-02 11:35:00|14.43|12.83|14.49|12.89|14.58|12.98|14.4|12.8|0
1654170000000|2022-06-02 11:40:00|14.5|12.9|14.39|12.79|14.58|12.98|14.37|12.77|0
1654170300000|2022-06-02 11:45:00|14.38|12.78|14.44|12.84|14.59|12.99|14.33|12.73|0
1654170600000|2022-06-02 11:50:00|14.41|12.81|14.44|12.84|14.46|12.86|14.39|12.79|0
1654170900000|2022-06-02 11:55:00|14.43|12.83|14.43|12.83|14.44|12.84|14.35|12.75|0
1654171200000|2022-06-02 12:00:00|14.39|12.79|14.39|12.79|14.52|12.92|14.38|12.78|0
1654171500000|2022-06-02 12:05:00|14.38|12.78|14.02|12.42|14.38|12.78|13.99|12.39|0
1654171800000|2022-06-02 12:10:00|14.01|12.41|14.12|12.52|14.12|12.52|13.93|12.33|0
1654172100000|2022-06-02 12:15:00|14.16|12.56|14.09|12.49|14.52|12.92|13.86|12.26|0
1654172400000|2022-06-02 12:20:00|14.07|12.47|14.16|12.56|14.27|12.67|14.07|12.47|0
1654172700000|2022-06-02 12:25:00|14.18|12.58|14.1|12.5|14.24|12.64|14.01|12.41|0
1654173000000|2022-06-02 12:30:00|14.06|12.46|13.86|12.26|14.23|12.63|13.83|12.23|0
1654173300000|2022-06-02 12:35:00|13.85|12.25|14.09|12.49|14.18|12.58|13.83|12.23|0
1654173600000|2022-06-02 12:40:00|14.08|12.48|14|12.4|14.29|12.69|14|12.4|0
1654173900000|2022-06-02 12:45:00|13.99|12.39|14.05|12.45|14.15|12.55|13.88|12.28|0
1654174200000|2022-06-02 12:50:00|14.03|12.43|14.19|12.59|14.22|12.62|14.03|12.43|0
1654174500000|2022-06-02 12:55:00|14.21|12.61|13.83|12.23|14.23|12.63|13.8|12.2|0
1654174800000|2022-06-02 13:00:00|13.81|12.21|13.3|11.7|14.02|12.42|13.3|11.7|0
1654175100000|2022-06-02 13:05:00|13.27|11.67|12.92|11.32|13.5|11.9|12.82|11.22|0
1654175400000|2022-06-02 13:10:00|12.91|11.31|13.01|11.41|13.01|11.41|12.67|11.07|0
1654175700000|2022-06-02 13:15:00|13|11.4|13.07|11.47|13.12|11.52|12.79|11.19|0
1654176000000|2022-06-02 13:20:00|13.05|11.45|12.91|11.31|13.12|11.52|12.91|11.31|0
1654176300000|2022-06-02 13:25:00|12.89|11.29|12.91|11.31|13.01|11.41|12.66|11.06|0
1654176600000|2022-06-02 13:30:00|12.92|11.32|12.77|11.17|13.02|11.42|12.06|10.46|0
1654176900000|2022-06-02 13:35:00|12.79|11.19|12.54|10.94|12.79|11.19|11.87|10.27|0
1654177200000|2022-06-02 13:40:00|12.44|10.84|12.64|11.04|12.8|11.2|12.11|10.51|0
1654177500000|2022-06-02 13:45:00|12.63|11.03|12.77|11.17|12.79|11.19|12.08|10.48|0
1654177800000|2022-06-02 13:50:00|12.71|11.11|12.35|10.75|12.71|11.11|12.25|10.65|0
1654178100000|2022-06-02 13:55:00|12.34|10.74|12.19|10.59|12.34|10.74|11.72|10.12|0
1654178400000|2022-06-02 14:00:00|12.2|10.6|12.36|10.76|12.71|11.11|12|10.4|0
1654178700000|2022-06-02 14:05:00|12.45|10.85|12.21|10.61|12.57|10.97|12.03|10.43|0
1654179000000|2022-06-02 14:10:00|12.26|10.66|13.46|11.86|13.55|11.95|12.21|10.61|0
1654179300000|2022-06-02 14:15:00|13.35|11.75|12.58|10.98|13.45|11.85|12.56|10.96|0
1654179600000|2022-06-02 14:20:00|12.61|11.01|11.76|10.16|12.8|11.2|11.69|10.09|0
1654179900000|2022-06-02 14:25:00|11.72|10.12|12.04|10.44|12.04|10.44|11.54|9.94|0
1654180200000|2022-06-02 14:30:00|12.03|10.43|12.42|10.82|12.56|10.96|11.87|10.27|0
1654180500000|2022-06-02 14:35:00|12.35|10.75|12.56|10.96|12.62|11.02|12.18|10.58|0
1654180800000|2022-06-02 14:40:00|12.61|11.01|12.65|11.05|12.78|11.18|12.38|10.78|0
1654181100000|2022-06-02 14:45:00|12.63|11.03|12.8|11.2|12.88|11.28|12.36|10.76|0
1654181400000|2022-06-02 14:50:00|12.77|11.17|12.79|11.19|12.94|11.34|12.59|10.99|0
1654181700000|2022-06-02 14:55:00|12.81|11.21|13.09|11.49|13.14|11.54|12.72|11.12|0
1654182000000|2022-06-02 15:00:00|13.11|11.51|13.63|12.03|13.77|12.17|12.99|11.39|0
1654182300000|2022-06-02 15:05:00|13.66|12.06|13.84|12.24|13.89|12.29|13.52|11.92|0
1654182600000|2022-06-02 15:10:00|13.83|12.23|13.4|11.8|14.26|12.66|13.29|11.69|0
1654182900000|2022-06-02 15:15:00|13.43|11.83|13.21|11.61|13.54|11.94|13.1|11.5|0
1654183200000|2022-06-02 15:20:00|13.23|11.63|13.27|11.67|13.33|11.73|13.06|11.46|0
1654183500000|2022-06-02 15:25:00|13.29|11.69|13.33|11.73|13.52|11.92|13.07|11.47|0
1654183800000|2022-06-02 15:30:00|13.36|11.76|13.16|11.56|13.38|11.78|12.94|11.34|0
1654184100000|2022-06-02 15:35:00|13.15|11.55|13.01|11.41|13.15|11.55|12.82|11.22|0
1654184400000|2022-06-02 15:40:00|13.04|11.44|13.72|12.12|13.78|12.18|13.04|11.44|0
1654184700000|2022-06-02 15:45:00|13.74|12.14|14.39|12.79|14.39|12.79|13.63|12.03|0
1654185000000|2022-06-02 15:50:00|14.38|12.78|14.17|12.57|14.53|12.93|14.14|12.54|0
1654185300000|2022-06-02 15:55:00|14.2|12.6|13.83|12.23|14.24|12.64|13.77|12.17|0
1654185600000|2022-06-02 16:00:00|13.91|12.31|14.06|12.46|14.06|12.46|13.71|12.11|0
1654185900000|2022-06-02 16:05:00|14.02|12.42|13.94|12.34|14.04|12.44|13.82|12.22|0
1654186200000|2022-06-02 16:10:00|13.91|12.31|14.01|12.41|14.1|12.5|13.83|12.23|0
1654186500000|2022-06-02 16:15:00|14.02|12.42|14.33|12.73|14.36|12.76|14.01|12.41|0
1654186800000|2022-06-02 16:20:00|14.35|12.75|14.74|13.14|14.74|13.14|14.23|12.63|0
1654187100000|2022-06-02 16:25:00|14.73|13.13|14.91|13.31|14.93|13.33|14.63|13.03|0
1654187400000|2022-06-02 16:30:00|14.96|13.36|15.05|13.45|15.1|13.5|14.86|13.26|0
1654187700000|2022-06-02 16:35:00|15.07|13.47|15.32|13.72|15.34|13.74|15.01|13.41|0
1654188000000|2022-06-02 16:40:00|15.34|13.74|14.95|13.35|15.36|13.76|14.78|13.18|0
1654188300000|2022-06-02 16:45:00|15.08|13.48|14.68|13.08|15.09|13.49|14.59|12.99|0
1654188600000|2022-06-02 16:50:00|14.69|13.09|15.05|13.45|15.1|13.5|14.66|13.06|0
1654188900000|2022-06-02 16:55:00|15.01|13.41|14.86|13.26|15.03|13.43|14.71|13.11|0
1654189200000|2022-06-02 17:00:00|14.88|13.28|15.03|13.43|15.05|13.45|14.78|13.18|0
1654189500000|2022-06-02 17:05:00|15.01|13.41|14.94|13.34|15.06|13.46|14.88|13.28|0
1654189800000|2022-06-02 17:10:00|14.89|13.29|14.54|12.94|14.99|13.39|14.41|12.81|0
1654190100000|2022-06-02 17:15:00|14.59|12.99|15.24|13.64|15.25|13.65|14.44|12.84|0
1654190400000|2022-06-02 17:20:00|15.23|13.63|15.24|13.64|15.4|13.8|15.08|13.48|0
1654190700000|2022-06-02 17:25:00|15.27|13.67|15.28|13.68|15.35|13.75|14.92|13.32|0
1654191000000|2022-06-02 17:30:00|15.29|13.69|15.54|13.94|15.54|13.94|15.22|13.62|0
1654191300000|2022-06-02 17:35:00|15.55|13.95|15.52|13.92|15.55|13.95|15.35|13.75|0
1654191600000|2022-06-02 17:40:00|15.54|13.94|15.66|14.06|15.69|14.09|15.29|13.69|0
1654191900000|2022-06-02 17:45:00|15.69|14.09|15.82|14.22|15.84|14.24|15.54|13.94|0
1654192200000|2022-06-02 17:50:00|15.85|14.25|15.68|14.08|15.91|14.31|15.59|13.99|0
1654192500000|2022-06-02 17:55:00|15.66|14.06|15.76|14.16|15.78|14.18|15.4|13.8|0
1654192800000|2022-06-02 18:00:00|15.75|14.15|15.91|14.31|16|14.4|15.6|14|0
1654193100000|2022-06-02 18:05:00|15.95|14.35|16.05|14.45|16.21|14.61|15.89|14.29|0
1654193400000|2022-06-02 18:10:00|16.01|14.41|16.16|14.56|16.17|14.57|15.83|14.23|0
1654193700000|2022-06-02 18:15:00|16.17|14.57|16.08|14.48|16.17|14.57|15.96|14.36|0
1654194000000|2022-06-02 18:20:00|16.07|14.47|16.08|14.48|16.17|14.57|15.99|14.39|0
1654194300000|2022-06-02 18:25:00|16.05|14.45|15.99|14.39|16.06|14.46|15.81|14.21|0
1654194600000|2022-06-02 18:30:00|16|14.4|16.3|14.7|16.37|14.77|15.99|14.39|0
1654194900000|2022-06-02 18:35:00|16.31|14.71|16.33|14.73|16.37|14.77|16.2|14.6|0
1654195200000|2022-06-02 18:40:00|16.31|14.71|16.22|14.62|16.36|14.76|16.06|14.46|0
1654195500000|2022-06-02 18:45:00|16.25|14.65|16.11|14.51|16.4|14.8|16.11|14.51|0
1654195800000|2022-06-02 18:50:00|16.09|14.49|16.14|14.54|16.33|14.73|15.93|14.33|0
1654196100000|2022-06-02 18:55:00|16.13|14.53|15.61|14.01|16.18|14.58|15.57|13.97|0
1654196400000|2022-06-02 19:00:00|15.59|13.99|16.02|14.42|16.14|14.54|15.54|13.94|0
1654196700000|2022-06-02 19:05:00|16|14.4|16.05|14.45|16.2|14.6|15.92|14.32|0
1654197000000|2022-06-02 19:10:00|15.96|14.36|16.27|14.67|16.32|14.72|15.91|14.31|0
1654197300000|2022-06-02 19:15:00|16.29|14.69|16.34|14.74|16.43|14.83|16.18|14.58|0
1654197600000|2022-06-02 19:20:00|16.36|14.76|16.4|14.8|16.44|14.84|16.16|14.56|0
1654197900000|2022-06-02 19:25:00|16.41|14.81|16.07|14.47|16.6|15|15.84|14.24|0
1654198200000|2022-06-02 19:30:00|16.01|14.41|16.32|14.72|16.34|14.74|16|14.4|0
1654198500000|2022-06-02 19:35:00|16.34|14.74|16.32|14.72|16.5|14.9|16.21|14.61|0
1654198800000|2022-06-02 19:40:00|16.31|14.71|16.63|15.03|16.63|15.03|16.25|14.65|0
1654199100000|2022-06-02 19:45:00|16.61|15.01|16.73|15.13|16.86|15.25|16.41|14.81|0
1654199400000|2022-06-02 19:50:00|16.98|15.36|17.34|15.69|17.44|15.78|16.71|15.11|0
1654199700000|2022-06-02 19:55:00|17.22|15.58|17.37|15.72|17.74|16.05|17.21|15.57|0
1654200000000|2022-06-02 20:00:00|17.27|15.62|17.23|15.59|17.41|15.75|17.01|15.39|0
1654200300000|2022-06-02 20:05:00|17.21|15.57|17.25|15.6|17.35|15.7|17.19|15.55|0
1654200600000|2022-06-02 20:10:00|17.19|15.55|16.85|15.24|17.23|15.59|16.83|15.23|0
1654200900000|2022-06-02 20:15:00|17.04|15.2|17.1|15.3|17.15|15.35|16.95|15.15|0
1654201200000|2022-06-02 20:20:00|17.12|15.32|17.39|15.59|17.42|15.62|17.09|15.29|0
1654201500000|2022-06-02 20:25:00|17.4|15.6|17.38|15.58|17.52|15.72|17.36|15.56|0
1654201800000|2022-06-02 20:30:00|17.4|15.6|17.4|15.6|17.44|15.64|17.36|15.56|0
1654202100000|2022-06-02 20:35:00|17.42|15.62|17.46|15.66|17.48|15.68|17.39|15.59|0
1654202400000|2022-06-02 20:40:00|17.44|15.64|17.63|15.83|17.63|15.83|17.44|15.64|0
1654202700000|2022-06-02 20:45:00|17.61|15.81|17.59|15.79|17.61|15.81|17.55|15.75|0
1654203000000|2022-06-02 20:50:00|17.61|15.81|17.63|15.83|17.65|15.85|17.61|15.81|0
1654203300000|2022-06-02 20:55:00|17.61|15.81|17.56|15.76|17.61|15.81|17.56|15.76|0
1654203600000|2022-06-02 21:00:00|17.58|15.78|17.59|15.79|17.61|15.81|17.56|15.76|0
1654203900000|2022-06-02 21:05:00|17.61|15.81|17.62|15.82|17.63|15.83|17.59|15.79|0
1654204200000|2022-06-02 21:10:00|17.61|15.81|17.59|15.79|17.62|15.82|17.59|15.79|0
1654204500000|2022-06-02 21:15:00|17.62|15.82|17.59|15.79|17.62|15.82|17.58|15.78|0
1654204800000|2022-06-02 21:20:00|17.62|15.82|17.62|15.82|17.64|15.84|17.58|15.78|0
1654205100000|2022-06-02 21:25:00|17.6|15.8|17.62|15.82|17.62|15.82|17.6|15.8|0
1654205400000|2022-06-02 21:30:00|17.61|15.81|17.64|15.84|17.64|15.84|17.61|15.81|0
1654205700000|2022-06-02 21:35:00|17.63|15.83|17.62|15.82|17.64|15.84|17.6|15.8|0
1654206000000|2022-06-02 21:40:00|17.64|15.84|17.54|15.74|17.64|15.84|17.54|15.74|0
1654206300000|2022-06-02 21:45:00|17.57|15.77|17.52|15.72|17.57|15.77|17.52|15.72|0
1654206600000|2022-06-02 21:50:00|17.53|15.73|17.52|15.72|17.54|15.74|17.52|15.72|0
1654206900000|2022-06-02 21:55:00|17.53|15.73|17.52|15.72|17.53|15.73|17.52|15.72|0
1654207200000|2022-06-02 22:00:00|17.55|15.75|17.74|15.94|17.8|16|17.54|15.74|0
1654207500000|2022-06-02 22:05:00|17.76|15.96|18.41|16.61|18.43|16.63|17.74|15.94|0
1654207800000|2022-06-02 22:10:00|18.39|16.59|18.17|16.37|18.39|16.59|18.13|16.33|0
1654208100000|2022-06-02 22:15:00|18.15|16.35|18.05|16.25|18.15|16.35|18.05|16.25|0
1654208400000|2022-06-02 22:20:00|18.06|16.26|17.97|16.17|18.06|16.26|17.95|16.15|0
1654208700000|2022-06-02 22:25:00|17.99|16.19|17.79|15.99|17.99|16.19|17.77|15.97|0
1654209000000|2022-06-02 22:30:00|17.77|15.97|17.87|16.07|17.89|16.09|17.76|15.96|0
1654209300000|2022-06-02 22:35:00|17.88|16.08|17.81|16.01|17.91|16.11|17.81|16.01|0
1654209600000|2022-06-02 22:40:00|17.82|16.02|17.81|16.01|17.85|16.05|17.81|16.01|0
1654209900000|2022-06-02 22:45:00|17.83|16.03|17.91|16.11|17.94|16.14|17.82|16.02|0
1654210200000|2022-06-02 22:50:00|17.93|16.13|17.86|16.06|17.95|16.15|17.85|16.05|0
1654210500000|2022-06-02 22:55:00|17.87|16.07|17.79|15.99|17.91|16.11|17.76|15.96|0
1654210800000|2022-06-02 23:00:00|17.8|16|17.91|16.11|17.95|16.15|17.79|15.99|0
1654211100000|2022-06-02 23:05:00|17.92|16.12|17.87|16.07|18.02|16.22|17.85|16.05|0
1654211400000|2022-06-02 23:10:00|17.89|16.09|18.02|16.22|18.1|16.3|17.89|16.09|0
1654211700000|2022-06-02 23:15:00|18.04|16.24|18.08|16.28|18.08|16.28|17.96|16.16|0
1654212000000|2022-06-02 23:20:00|18.1|16.3|18.04|16.24|18.11|16.31|17.98|16.18|0
1654212300000|2022-06-02 23:25:00|18.02|16.22|18.02|16.22|18.05|16.25|17.98|16.18|0
1654212600000|2022-06-02 23:30:00|18.01|16.21|18.08|16.28|18.12|16.32|17.97|16.17|0
1654212900000|2022-06-02 23:35:00|18.02|16.22|18.04|16.24|18.06|16.26|17.96|16.16|0
1654213200000|2022-06-02 23:40:00|18.02|16.22|17.94|16.14|18.02|16.22|17.88|16.08|0
1654213500000|2022-06-02 23:45:00|17.9|16.1|17.79|15.99|17.9|16.1|17.78|15.98|0
1654213800000|2022-06-02 23:50:00|17.8|16|17.87|16.07|17.89|16.09|17.76|15.96|0
1654214100000|2022-06-02 23:55:00|17.88|16.08|17.86|16.06|17.94|16.14|17.82|16.02|0
1654214400000|2022-06-03 00:00:00|17.84|16.04|17.78|15.98|17.86|16.06|17.64|15.84|0
1654214700000|2022-06-03 00:05:00|17.76|15.96|17.9|16.1|17.96|16.16|17.76|15.96|0
1654215000000|2022-06-03 00:10:00|17.92|16.12|17.84|16.04|17.96|16.16|17.76|15.96|0
1654215300000|2022-06-03 00:15:00|17.86|16.06|17.74|15.94|17.88|16.08|17.64|15.84|0
1654215600000|2022-06-03 00:20:00|17.76|15.96|17.86|16.06|17.96|16.16|17.71|15.91|0
1654215900000|2022-06-03 00:25:00|17.88|16.08|17.9|16.1|17.9|16.1|17.74|15.94|0
1654216200000|2022-06-03 00:30:00|17.99|16.19|17.86|16.06|18.03|16.23|17.84|16.04|0
1654216500000|2022-06-03 00:35:00|17.84|16.04|17.8|16|17.93|16.13|17.76|15.96|0
1654216800000|2022-06-03 00:40:00|17.82|16.02|17.72|15.92|17.82|16.02|17.68|15.88|0
1654217100000|2022-06-03 00:45:00|17.7|15.9|17.6|15.8|17.72|15.92|17.47|15.67|0
1654217400000|2022-06-03 00:50:00|17.62|15.82|17.59|15.79|17.64|15.84|17.46|15.66|0
1654217700000|2022-06-03 00:55:00|17.6|15.8|17.35|15.55|17.6|15.8|17.33|15.53|0
1654218000000|2022-06-03 01:00:00|17.37|15.57|17.46|15.66|17.46|15.66|17.33|15.53|0
1654218300000|2022-06-03 01:05:00|17.44|15.64|17.45|15.65|17.58|15.78|17.33|15.53|0
1654218600000|2022-06-03 01:10:00|17.44|15.64|17.52|15.72|17.58|15.78|17.38|15.58|0
1654218900000|2022-06-03 01:15:00|17.51|15.71|17.52|15.72|17.56|15.76|17.46|15.66|0
1654219200000|2022-06-03 01:20:00|17.5|15.7|17.5|15.7|17.61|15.81|17.5|15.7|0
1654219500000|2022-06-03 01:25:00|17.49|15.69|17.49|15.69|17.52|15.72|17.42|15.62|0
1654219800000|2022-06-03 01:30:00|17.48|15.68|17.48|15.68|17.59|15.79|17.48|15.68|0
1654220100000|2022-06-03 01:35:00|17.49|15.69|17.53|15.73|17.69|15.89|17.44|15.64|0
1654220400000|2022-06-03 01:40:00|17.55|15.75|17.65|15.85|17.7|15.9|17.55|15.75|0
1654220700000|2022-06-03 01:45:00|17.67|15.87|17.71|15.91|17.79|15.99|17.65|15.85|0
1654221000000|2022-06-03 01:50:00|17.69|15.89|17.77|15.97|17.78|15.98|17.69|15.89|0
1654221300000|2022-06-03 01:55:00|17.76|15.96|17.73|15.93|17.83|16.03|17.71|15.91|0
1654221600000|2022-06-03 02:00:00|17.71|15.91|17.67|15.87|17.79|15.99|17.67|15.87|0
1654221900000|2022-06-03 02:05:00|17.69|15.89|17.55|15.75|17.69|15.89|17.55|15.75|0
1654222200000|2022-06-03 02:10:00|17.53|15.73|17.61|15.81|17.62|15.82|17.49|15.69|0
1654222500000|2022-06-03 02:15:00|17.63|15.83|17.61|15.81|17.67|15.87|17.59|15.79|0
1654222800000|2022-06-03 02:20:00|17.6|15.8|17.63|15.83|17.65|15.85|17.58|15.78|0
1654223100000|2022-06-03 02:25:00|17.64|15.84|17.58|15.78|17.64|15.84|17.57|15.77|0
1654223400000|2022-06-03 02:30:00|17.59|15.79|17.53|15.73|17.64|15.84|17.53|15.73|0
1654223700000|2022-06-03 02:35:00|17.51|15.71|17.49|15.69|17.59|15.79|17.49|15.69|0
1654224000000|2022-06-03 02:40:00|17.47|15.67|17.55|15.75|17.57|15.77|17.45|15.65|0
1654224300000|2022-06-03 02:45:00|17.53|15.73|17.55|15.75|17.62|15.82|17.51|15.71|0
1654224600000|2022-06-03 02:50:00|17.54|15.74|17.58|15.78|17.61|15.81|17.54|15.74|0
1654224900000|2022-06-03 02:55:00|17.59|15.79|17.54|15.74|17.59|15.79|17.51|15.71|0
1654225200000|2022-06-03 03:00:00|17.56|15.76|17.56|15.76|17.58|15.78|17.5|15.7|0
1654225500000|2022-06-03 03:05:00|17.57|15.77|17.45|15.65|17.6|15.8|17.44|15.64|0
1654225800000|2022-06-03 03:10:00|17.44|15.64|17.42|15.62|17.44|15.64|17.33|15.53|0
1654226100000|2022-06-03 03:15:00|17.41|15.61|17.35|15.55|17.45|15.65|17.35|15.55|0
1654226400000|2022-06-03 03:20:00|17.33|15.53|17.39|15.59|17.41|15.61|17.31|15.51|0
1654226700000|2022-06-03 03:25:00|17.42|15.62|17.4|15.6|17.42|15.62|17.37|15.57|0
1654227000000|2022-06-03 03:30:00|17.39|15.59|17.35|15.55|17.4|15.6|17.31|15.51|0
1654227300000|2022-06-03 03:35:00|17.37|15.57|17.36|15.56|17.38|15.58|17.34|15.54|0
1654227600000|2022-06-03 03:40:00|17.37|15.57|17.48|15.68|17.48|15.68|17.36|15.56|0
1654227900000|2022-06-03 03:45:00|17.47|15.67|17.4|15.6|17.48|15.68|17.36|15.56|0
1654228200000|2022-06-03 03:50:00|17.39|15.59|17.42|15.62|17.42|15.62|17.34|15.54|0
1654228500000|2022-06-03 03:55:00|17.43|15.63|17.38|15.58|17.46|15.66|17.36|15.56|0
1654228800000|2022-06-03 04:00:00|17.39|15.59|17.5|15.7|17.54|15.74|17.39|15.59|0
1654229100000|2022-06-03 04:05:00|17.49|15.69|17.54|15.74|17.55|15.75|17.46|15.66|0
1654229400000|2022-06-03 04:10:00|17.55|15.75|17.57|15.77|17.59|15.79|17.52|15.72|0
1654229700000|2022-06-03 04:15:00|17.59|15.79|17.61|15.81|17.63|15.83|17.59|15.79|0
1654230000000|2022-06-03 04:20:00|17.63|15.83|17.59|15.79|17.64|15.84|17.57|15.77|0
1654230300000|2022-06-03 04:25:00|17.61|15.81|17.63|15.83|17.63|15.83|17.59|15.79|0
1654230600000|2022-06-03 04:30:00|17.65|15.85|17.72|15.92|17.77|15.97|17.65|15.85|0
1654230900000|2022-06-03 04:35:00|17.71|15.91|17.69|15.89|17.71|15.91|17.65|15.85|0
1654231200000|2022-06-03 04:40:00|17.68|15.88|17.65|15.85|17.68|15.88|17.61|15.81|0
1654231500000|2022-06-03 04:45:00|17.67|15.87|17.61|15.81|17.69|15.89|17.61|15.81|0
1654231800000|2022-06-03 04:50:00|17.59|15.79|17.45|15.65|17.59|15.79|17.42|15.62|0
1654232100000|2022-06-03 04:55:00|17.46|15.66|17.41|15.61|17.46|15.66|17.38|15.58|0
1654232400000|2022-06-03 05:00:00|17.39|15.59|17.43|15.63|17.49|15.69|17.38|15.58|0
1654232700000|2022-06-03 05:05:00|17.45|15.65|17.44|15.64|17.49|15.69|17.42|15.62|0
1654233000000|2022-06-03 05:10:00|17.43|15.63|17.47|15.67|17.48|15.68|17.43|15.63|0
1654233300000|2022-06-03 05:15:00|17.49|15.69|17.47|15.67|17.49|15.69|17.45|15.65|0
1654233600000|2022-06-03 05:20:00|17.49|15.69|17.6|15.8|17.64|15.84|17.47|15.67|0
1654233900000|2022-06-03 05:25:00|17.62|15.82|17.68|15.88|17.7|15.9|17.62|15.82|0
1654234200000|2022-06-03 05:30:00|17.7|15.9|17.66|15.86|17.76|15.96|17.66|15.86|0
1654234500000|2022-06-03 05:35:00|17.64|15.84|17.78|15.98|17.78|15.98|17.64|15.84|0
1654234800000|2022-06-03 05:40:00|17.8|16|17.64|15.84|17.85|16.05|17.63|15.83|0
1654235100000|2022-06-03 05:45:00|17.63|15.83|17.63|15.83|17.69|15.89|17.6|15.8|0
1654235400000|2022-06-03 05:50:00|17.64|15.84|17.68|15.88|17.7|15.9|17.56|15.76|0
1654235700000|2022-06-03 05:55:00|17.64|15.84|17.72|15.92|17.72|15.92|17.56|15.76|0
1654236000000|2022-06-03 06:00:00|17.7|15.9|17.62|15.82|17.7|15.9|17.46|15.66|0
1654236300000|2022-06-03 06:05:00|17.6|15.8|17.66|15.86|17.66|15.86|17.47|15.67|0
1654236600000|2022-06-03 06:10:00|17.64|15.84|17.64|15.84|17.73|15.93|17.6|15.8|0
1654236900000|2022-06-03 06:15:00|17.62|15.82|17.69|15.89|17.75|15.95|17.59|15.79|0
1654237200000|2022-06-03 06:20:00|17.71|15.91|17.83|16.03|17.85|16.05|17.67|15.87|0
1654237500000|2022-06-03 06:25:00|17.85|16.05|17.61|15.81|17.89|16.09|17.61|15.81|0
1654237800000|2022-06-03 06:30:00|17.62|15.82|17.69|15.89|17.77|15.97|17.59|15.79|0
1654238100000|2022-06-03 06:35:00|17.71|15.91|17.63|15.83|17.75|15.95|17.59|15.79|0
1654238400000|2022-06-03 06:40:00|17.64|15.84|17.72|15.92|17.73|15.93|17.63|15.83|0
1654238700000|2022-06-03 06:45:00|17.71|15.91|17.61|15.81|17.77|15.97|17.61|15.81|0
1654239000000|2022-06-03 06:50:00|17.63|15.83|17.49|15.69|17.64|15.84|17.44|15.64|0
1654239300000|2022-06-03 06:55:00|17.48|15.68|17.47|15.67|17.53|15.73|17.46|15.66|0
1654239600000|2022-06-03 07:00:00|17.46|15.66|17.09|15.29|17.46|15.66|17.02|15.22|0
1654239900000|2022-06-03 07:05:00|17|15.38|16.98|15.36|17.02|15.4|16.8|15.2|0
1654240200000|2022-06-03 07:10:00|17|15.38|16.96|15.34|17.02|15.4|16.8|15.2|0
1654240500000|2022-06-03 07:15:00|16.98|15.36|16.91|15.3|17|15.38|16.86|15.25|0
1654240800000|2022-06-03 07:20:00|16.9|15.29|16.84|15.24|16.97|15.35|16.8|15.2|0
1654241100000|2022-06-03 07:25:00|16.82|15.22|16.61|15.01|16.82|15.22|16.57|14.97|0
1654241400000|2022-06-03 07:30:00|16.59|14.99|16.57|14.97|16.72|15.12|16.57|14.97|0
1654241700000|2022-06-03 07:35:00|16.58|14.98|16.61|15.01|16.69|15.09|16.43|14.83|0
1654242000000|2022-06-03 07:40:00|16.63|15.03|16.7|15.1|16.72|15.12|16.55|14.95|0
1654242300000|2022-06-03 07:45:00|16.69|15.09|16.57|14.97|16.7|15.1|16.55|14.95|0
1654242600000|2022-06-03 07:50:00|16.58|14.98|16.58|14.98|16.65|15.05|16.5|14.9|0
1654242900000|2022-06-03 07:55:00|16.59|14.99|16.4|14.8|16.61|15.01|16.4|14.8|0
1654243200000|2022-06-03 08:00:00|16.39|14.79|16.35|14.75|16.44|14.84|16.17|14.57|0
1654243500000|2022-06-03 08:05:00|16.33|14.73|16.39|14.79|16.48|14.88|16.29|14.69|0
1654243800000|2022-06-03 08:10:00|16.38|14.78|16.59|14.99|16.69|15.09|16.38|14.78|0
1654244100000|2022-06-03 08:15:00|16.57|14.97|16.66|15.06|16.76|15.16|16.55|14.95|0
1654244400000|2022-06-03 08:20:00|16.68|15.08|16.46|14.86|16.7|15.1|16.46|14.86|0
1654244700000|2022-06-03 08:25:00|16.44|14.84|16.46|14.86|16.48|14.88|16.35|14.75|0
1654245000000|2022-06-03 08:30:00|16.44|14.84|16.44|14.84|16.55|14.95|16.4|14.8|0
1654245300000|2022-06-03 08:35:00|16.46|14.86|16.27|14.67|16.49|14.89|16.27|14.67|0
1654245600000|2022-06-03 08:40:00|16.25|14.65|16.33|14.73|16.38|14.78|16.24|14.64|0
1654245900000|2022-06-03 08:45:00|16.32|14.72|16.27|14.67|16.44|14.84|16.23|14.63|0
1654246200000|2022-06-03 08:50:00|16.25|14.65|16.23|14.63|16.29|14.69|16.09|14.49|0
1654246500000|2022-06-03 08:55:00|16.2|14.6|16.38|14.78|16.4|14.8|16.18|14.58|0
1654246800000|2022-06-03 09:00:00|16.39|14.79|16.23|14.63|16.43|14.83|16.23|14.63|0
1654247100000|2022-06-03 09:05:00|16.25|14.65|16.31|14.71|16.34|14.74|16.25|14.65|0
1654247400000|2022-06-03 09:10:00|16.32|14.72|16.25|14.65|16.34|14.74|16.25|14.65|0
1654247700000|2022-06-03 09:15:00|16.27|14.67|16.08|14.48|16.3|14.7|16.08|14.48|0
1654248000000|2022-06-03 09:20:00|16.1|14.5|16.11|14.51|16.16|14.56|16.08|14.48|0
1654248300000|2022-06-03 09:25:00|16.12|14.52|16.07|14.47|16.12|14.52|16.01|14.41|0
1654248600000|2022-06-03 09:30:00|16.08|14.48|16.01|14.41|16.08|14.48|15.85|14.25|0
1654248900000|2022-06-03 09:35:00|15.98|14.38|15.96|14.36|16.06|14.46|15.87|14.27|0
1654249200000|2022-06-03 09:40:00|15.97|14.37|15.97|14.37|16.01|14.41|15.94|14.34|0
1654249500000|2022-06-03 09:45:00|15.95|14.35|15.85|14.25|15.95|14.35|15.79|14.19|0
1654249800000|2022-06-03 09:50:00|15.86|14.26|16.09|14.49|16.14|14.54|15.86|14.26|0
1654250100000|2022-06-03 09:55:00|16.1|14.5|16.23|14.63|16.23|14.63|16.08|14.48|0
1654250400000|2022-06-03 10:00:00|16.26|14.66|16.16|14.56|16.26|14.66|16.12|14.52|0
1654250700000|2022-06-03 10:05:00|16.15|14.55|16.08|14.48|16.15|14.55|16.06|14.46|0
1654251000000|2022-06-03 10:10:00|16.04|14.44|15.97|14.37|16.15|14.55|15.97|14.37|0
1654251300000|2022-06-03 10:15:00|15.96|14.36|16.01|14.41|16.02|14.42|15.88|14.28|0
1654251600000|2022-06-03 10:20:00|16|14.4|16.11|14.51|16.19|14.59|15.98|14.38|0
1654251900000|2022-06-03 10:25:00|16.09|14.49|16.13|14.53|16.19|14.59|16.06|14.46|0
1654252200000|2022-06-03 10:30:00|16.15|14.55|16.24|14.64|16.26|14.66|16.15|14.55|0
1654252500000|2022-06-03 10:35:00|16.22|14.62|15.75|14.15|16.26|14.66|15.75|14.15|0
1654252800000|2022-06-03 10:40:00|15.78|14.18|15.56|13.96|15.86|14.26|15.52|13.92|0
1654253100000|2022-06-03 10:45:00|15.54|13.94|15.62|14.02|15.7|14.1|15.52|13.92|0
1654253400000|2022-06-03 10:50:00|15.63|14.03|15.52|13.92|15.64|14.04|15.43|13.83|0
1654253700000|2022-06-03 10:55:00|15.5|13.9|15.52|13.92|15.53|13.93|15.42|13.82|0
1654254000000|2022-06-03 11:00:00|15.51|13.91|15.96|14.36|16.06|14.46|15.5|13.9|0
1654254300000|2022-06-03 11:05:00|15.93|14.33|15.56|13.96|15.93|14.33|15.49|13.89|0
1654254600000|2022-06-03 11:10:00|15.55|13.95|15.49|13.89|15.6|14|15.49|13.89|0
1654254900000|2022-06-03 11:15:00|15.47|13.87|15.69|14.09|16.66|15.06|15.32|13.72|0
1654255200000|2022-06-03 11:20:00|15.63|14.03|15.79|14.19|15.79|14.19|15.6|14|0
1654255500000|2022-06-03 11:25:00|15.76|14.16|15.92|14.32|15.94|14.34|15.74|14.14|0
1654255800000|2022-06-03 11:30:00|15.93|14.33|16.04|14.44|16.04|14.44|15.79|14.19|0
1654256100000|2022-06-03 11:35:00|16.02|14.42|15.81|14.21|16.15|14.55|15.72|14.12|0
1654256400000|2022-06-03 11:40:00|15.79|14.19|15.61|14.01|15.86|14.26|15.58|13.98|0
1654256700000|2022-06-03 11:45:00|15.6|14|15.46|13.86|15.61|14.01|15.46|13.86|0
1654257000000|2022-06-03 11:50:00|15.44|13.84|15.56|13.96|15.63|14.03|15.4|13.8|0
1654257300000|2022-06-03 11:55:00|15.54|13.94|15.32|13.72|15.58|13.98|15.23|13.63|0
1654257600000|2022-06-03 12:00:00|15.3|13.7|15.66|14.06|15.7|14.1|15.3|13.7|0
1654257900000|2022-06-03 12:05:00|15.68|14.08|15.7|14.1|15.73|14.13|15.59|13.99|0
1654258200000|2022-06-03 12:10:00|15.72|14.12|15.84|14.24|15.86|14.26|15.7|14.1|0
1654258500000|2022-06-03 12:15:00|15.82|14.22|15.82|14.22|15.91|14.31|15.77|14.17|0
1654258800000|2022-06-03 12:20:00|15.84|14.24|15.85|14.25|15.89|14.29|15.5|13.9|0
1654259100000|2022-06-03 12:25:00|15.87|14.27|15.76|14.16|15.93|14.33|15.46|13.86|0
1654259400000|2022-06-03 12:30:00|15.83|14.23|16.61|15.01|16.7|15.1|15.15|13.55|0
1654259700000|2022-06-03 12:35:00|16.62|15.02|15.24|13.64|16.62|15.02|15.14|13.54|0
1654260000000|2022-06-03 12:40:00|15.22|13.62|14.95|13.35|15.25|13.65|14.78|13.18|0
1654260300000|2022-06-03 12:45:00|14.89|13.29|14.9|13.3|15.31|13.71|14.79|13.19|0
1654260600000|2022-06-03 12:50:00|14.83|13.23|14.92|13.32|15|13.4|14.65|13.05|0
1654260900000|2022-06-03 12:55:00|14.93|13.33|14.95|13.35|15.02|13.42|14.62|13.02|0
1654261200000|2022-06-03 13:00:00|14.98|13.38|14.93|13.33|15.12|13.52|14.78|13.18|0
1654261500000|2022-06-03 13:05:00|14.98|13.38|14.86|13.26|15.15|13.55|14.85|13.25|0
1654261800000|2022-06-03 13:10:00|14.83|13.23|14.78|13.18|14.91|13.31|14.66|13.06|0
1654262100000|2022-06-03 13:15:00|14.76|13.16|14.86|13.26|14.87|13.27|14.66|13.06|0
1654262400000|2022-06-03 13:20:00|14.85|13.25|14.66|13.06|14.85|13.25|14.58|12.98|0
1654262700000|2022-06-03 13:25:00|14.67|13.07|14.25|12.65|14.67|13.07|14.25|12.65|0
1654263000000|2022-06-03 13:30:00|14.2|12.6|15.39|13.79|15.58|13.98|14.04|12.44|0
1654263300000|2022-06-03 13:35:00|15.35|13.75|15.43|13.83|15.54|13.94|14.43|12.83|0
1654263600000|2022-06-03 13:40:00|15.46|13.86|14.58|12.98|15.69|14.09|14.58|12.98|0
1654263900000|2022-06-03 13:45:00|14.51|12.91|14.82|13.22|15.03|13.43|14.41|12.81|0
1654264200000|2022-06-03 13:50:00|14.92|13.32|14.88|13.28|15.12|13.52|14.52|12.92|0
1654264500000|2022-06-03 13:55:00|14.93|13.33|15.59|13.99|15.65|14.05|14.93|13.33|0
1654264800000|2022-06-03 14:00:00|15.63|14.03|15.62|14.02|16.2|14.6|15.38|13.78|0
1654265100000|2022-06-03 14:05:00|15.56|13.96|14.75|13.15|16.04|14.44|14.69|13.09|0
1654265400000|2022-06-03 14:10:00|14.64|13.04|14.64|13.04|14.82|13.22|14|12.4|0
1654265700000|2022-06-03 14:15:00|14.65|13.05|14.72|13.12|15.02|13.42|14.45|12.85|0
1654266000000|2022-06-03 14:20:00|14.62|13.02|14.37|12.77|14.75|13.15|14.03|12.43|0
1654266300000|2022-06-03 14:25:00|14.39|12.79|14.26|12.66|14.55|12.95|13.95|12.35|0
1654266600000|2022-06-03 14:30:00|14.16|12.56|14.29|12.69|14.36|12.76|13.79|12.19|0
1654266900000|2022-06-03 14:35:00|14.31|12.71|13.28|11.68|14.31|12.71|13.15|11.55|0
1654267200000|2022-06-03 14:40:00|13.24|11.64|13.33|11.73|13.33|11.73|13|11.4|0
1654267500000|2022-06-03 14:45:00|13.38|11.78|13.51|11.91|13.67|12.07|13.18|11.58|0
1654267800000|2022-06-03 14:50:00|13.47|11.87|13.3|11.7|13.64|12.04|13.3|11.7|0
1654268100000|2022-06-03 14:55:00|13.33|11.73|13.33|11.73|13.59|11.99|13.18|11.58|0
1654268400000|2022-06-03 15:00:00|13.25|11.65|12.91|11.31|13.34|11.74|12.78|11.18|0
1654268700000|2022-06-03 15:05:00|12.92|11.32|12.95|11.35|13.16|11.56|12.66|11.06|0
1654269000000|2022-06-03 15:10:00|12.97|11.37|12.74|11.14|12.97|11.37|12.63|11.03|0
1654269300000|2022-06-03 15:15:00|12.71|11.11|12.91|11.31|13.01|11.41|12.67|11.07|0
1654269600000|2022-06-03 15:20:00|12.88|11.28|12.76|11.16|12.97|11.37|12.73|11.13|0
1654269900000|2022-06-03 15:25:00|12.75|11.15|12.82|11.22|12.88|11.28|12.54|10.94|0
1654270200000|2022-06-03 15:30:00|12.8|11.2|13.13|11.53|13.16|11.56|12.68|11.08|0
1654270500000|2022-06-03 15:35:00|13.16|11.56|13.42|11.82|13.51|11.91|13.08|11.48|0
1654270800000|2022-06-03 15:40:00|13.4|11.8|13.28|11.68|13.48|11.88|13.19|11.59|0
1654271100000|2022-06-03 15:45:00|13.25|11.65|12.89|11.29|13.31|11.71|12.86|11.26|0
1654271400000|2022-06-03 15:50:00|12.87|11.27|12.75|11.15|12.98|11.38|12.68|11.08|0
1654271700000|2022-06-03 15:55:00|12.81|11.21|13.07|11.47|13.11|11.51|12.72|11.12|0
1654272000000|2022-06-03 16:00:00|13.01|11.41|13.48|11.88|13.56|11.96|13.01|11.41|0
1654272300000|2022-06-03 16:05:00|13.49|11.89|13.05|11.45|13.6|12|13.05|11.45|0
1654272600000|2022-06-03 16:10:00|13.1|11.5|13.09|11.49|13.23|11.63|12.96|11.36|0
1654272900000|2022-06-03 16:15:00|13.11|11.51|12.77|11.17|13.38|11.78|12.77|11.17|0
1654273200000|2022-06-03 16:20:00|12.75|11.15|13.43|11.83|13.57|11.97|12.68|11.08|0
1654273500000|2022-06-03 16:25:00|13.44|11.84|13.47|11.87|13.53|11.93|13.24|11.64|0
1654273800000|2022-06-03 16:30:00|13.48|11.88|13.37|11.77|13.54|11.94|13.27|11.67|0
1654274100000|2022-06-03 16:35:00|13.33|11.73|13.8|12.2|13.87|12.27|13.29|11.69|0
1654274400000|2022-06-03 16:40:00|13.77|12.17|13.6|12|13.83|12.23|13.46|11.86|0
1654274700000|2022-06-03 16:45:00|13.63|12.03|13.77|12.17|13.86|12.26|13.49|11.89|0
1654275000000|2022-06-03 16:50:00|13.71|12.11|13.85|12.25|13.86|12.26|13.46|11.86|0
1654275300000|2022-06-03 16:55:00|13.86|12.26|14.15|12.55|14.17|12.57|13.82|12.22|0
1654275600000|2022-06-03 17:00:00|14.13|12.53|14.74|13.14|14.81|13.21|14.07|12.47|0
1654275900000|2022-06-03 17:05:00|14.76|13.16|13.88|12.28|14.97|13.37|13.76|12.16|0
1654276200000|2022-06-03 17:10:00|13.9|12.3|13.61|12.01|13.96|12.36|13.6|12|0
1654276500000|2022-06-03 17:15:00|13.63|12.03|12.89|11.29|13.63|12.03|12.83|11.23|0
1654276800000|2022-06-03 17:20:00|12.91|11.31|13.75|12.15|13.8|12.2|12.8|11.2|0
1654277100000|2022-06-03 17:25:00|13.79|12.19|13.77|12.17|13.88|12.28|13.64|12.04|0
1654277400000|2022-06-03 17:30:00|13.75|12.15|13.64|12.04|13.75|12.15|13.41|11.81|0
1654277700000|2022-06-03 17:35:00|13.68|12.08|13.66|12.06|13.9|12.3|13.55|11.95|0
1654278000000|2022-06-03 17:40:00|13.67|12.07|13.21|11.61|13.67|12.07|13.1|11.5|0
1654278300000|2022-06-03 17:45:00|13.23|11.63|13.44|11.84|13.44|11.84|13.09|11.49|0
1654278600000|2022-06-03 17:50:00|13.47|11.87|13.36|11.76|13.56|11.96|13.33|11.73|0
1654278900000|2022-06-03 17:55:00|13.33|11.73|13.32|11.72|13.44|11.84|13.24|11.64|0
1654279200000|2022-06-03 18:00:00|13.26|11.66|13.39|11.79|13.49|11.89|13.03|11.43|0
1654279500000|2022-06-03 18:05:00|13.38|11.78|13.45|11.85|13.58|11.98|13.25|11.65|0
1654279800000|2022-06-03 18:10:00|13.42|11.82|13.62|12.02|13.66|12.06|13.41|11.81|0
1654280100000|2022-06-03 18:15:00|13.64|12.04|13.8|12.2|13.81|12.21|13.42|11.82|0
1654280400000|2022-06-03 18:20:00|13.81|12.21|13.65|12.05|13.81|12.21|13.51|11.91|0
1654280700000|2022-06-03 18:25:00|13.64|12.04|14.11|12.51|14.11|12.51|13.61|12.01|0
1654281000000|2022-06-03 18:30:00|14.13|12.53|13.44|11.84|14.13|12.53|13.37|11.77|0
1654281300000|2022-06-03 18:35:00|13.47|11.87|13.06|11.46|13.51|11.91|12.93|11.33|0
1654281600000|2022-06-03 18:40:00|13.04|11.44|13.26|11.66|13.26|11.66|12.93|11.33|0
1654281900000|2022-06-03 18:45:00|13.25|11.65|13.4|11.8|13.43|11.83|13.11|11.51|0
1654282200000|2022-06-03 18:50:00|13.41|11.81|13.38|11.78|13.5|11.9|13.26|11.66|0
1654282500000|2022-06-03 18:55:00|13.35|11.75|13.47|11.87|13.57|11.97|13.3|11.7|0
1654282800000|2022-06-03 19:00:00|13.49|11.89|13.48|11.88|13.6|12|13.16|11.56|0
1654283100000|2022-06-03 19:05:00|13.47|11.87|12.97|11.37|13.47|11.87|12.83|11.23|0
1654283400000|2022-06-03 19:10:00|12.95|11.35|12.63|11.03|13.1|11.5|12.6|11|0
1654283700000|2022-06-03 19:15:00|12.58|10.98|12.64|11.04|12.71|11.11|12.49|10.89|0
1654284000000|2022-06-03 19:20:00|12.65|11.05|12.61|11.01|12.8|11.2|12.51|10.91|0
1654284300000|2022-06-03 19:25:00|12.62|11.02|13.09|11.49|13.09|11.49|12.57|10.97|0
1654284600000|2022-06-03 19:30:00|13.07|11.47|12.9|11.3|13.07|11.47|12.8|11.2|0
1654284900000|2022-06-03 19:35:00|12.92|11.32|12.95|11.35|13.25|11.65|12.74|11.14|0
1654285200000|2022-06-03 19:40:00|12.98|11.38|12.67|11.07|13.13|11.53|12.62|11.02|0
1654285500000|2022-06-03 19:45:00|12.71|11.11|12.75|11.15|12.96|11.36|12.43|10.83|0
1654285800000|2022-06-03 19:50:00|12.53|10.93|13.04|11.44|13.17|11.57|12.51|10.91|0
1654286100000|2022-06-03 19:55:00|13.14|11.54|12.84|11.24|13.19|11.59|12.77|11.17|0
1654286400000|2022-06-03 20:00:00|12.86|11.26|12.83|11.23|12.92|11.32|12.64|11.04|0
1654286700000|2022-06-03 20:05:00|12.84|11.24|13.07|11.47|13.1|11.5|12.81|11.21|0
1654287000000|2022-06-03 20:10:00|13.08|11.48|13.19|11.59|13.23|11.63|13.02|11.42|0
1654499100000|2022-06-06 07:05:00|14.96|13.36|14.96|13.36|15.04|13.44|14.84|13.24|0
1654499400000|2022-06-06 07:10:00|14.95|13.35|14.95|13.35|14.99|13.39|14.85|13.25|0
1654499700000|2022-06-06 07:15:00|14.97|13.37|14.89|13.29|14.99|13.39|14.87|13.27|0
1654500000000|2022-06-06 07:20:00|14.87|13.27|15.05|13.45|15.07|13.47|14.75|13.15|0
1654500300000|2022-06-06 07:25:00|15.04|13.44|14.94|13.34|15.07|13.47|14.88|13.28|0
1654500600000|2022-06-06 07:30:00|14.92|13.32|14.77|13.17|14.92|13.32|14.69|13.09|0
1654500900000|2022-06-06 07:35:00|14.8|13.2|14.9|13.3|14.93|13.33|14.7|13.1|0
1654501200000|2022-06-06 07:40:00|14.95|13.35|14.9|13.3|15.05|13.45|14.85|13.25|0
1654501500000|2022-06-06 07:45:00|14.88|13.28|15|13.4|15.05|13.45|14.84|13.24|0
1654501800000|2022-06-06 07:50:00|14.98|13.38|15.43|13.83|15.64|14.04|14.93|13.33|0
1654502100000|2022-06-06 07:55:00|15.41|13.81|15.73|14.13|15.73|14.13|15.33|13.73|0
1654502400000|2022-06-06 08:00:00|15.75|14.15|15.9|14.3|15.97|14.37|15.75|14.15|0
1654502700000|2022-06-06 08:05:00|15.89|14.29|15.11|13.51|16.13|14.53|15.04|13.44|0
1654503000000|2022-06-06 08:10:00|15.15|13.55|15.39|13.79|15.48|13.88|15.08|13.48|0
1654503300000|2022-06-06 08:15:00|15.41|13.81|15.32|13.72|15.55|13.95|15.28|13.68|0
1654503600000|2022-06-06 08:20:00|15.29|13.69|15.4|13.8|15.42|13.82|15.28|13.68|0
1654503900000|2022-06-06 08:25:00|15.42|13.82|15.4|13.8|15.42|13.82|15.37|13.77|0
1654504200000|2022-06-06 08:30:00|15.42|13.82|15.33|13.73|15.6|14|15.32|13.72|0
1654504500000|2022-06-06 08:35:00|15.32|13.72|15.33|13.73|15.37|13.77|15.28|13.68|0
1654504800000|2022-06-06 08:40:00|15.35|13.75|15.35|13.75|15.44|13.84|15.33|13.73|0
1654505100000|2022-06-06 08:45:00|15.37|13.77|15.42|13.82|15.42|13.82|15.25|13.65|0
1654505400000|2022-06-06 08:50:00|15.43|13.83|15.54|13.94|15.56|13.96|15.29|13.69|0
1654505700000|2022-06-06 08:55:00|15.52|13.92|15.52|13.92|15.56|13.96|15.4|13.8|0
1654506000000|2022-06-06 09:00:00|15.51|13.91|15.4|13.8|15.54|13.94|15.35|13.75|0
1654506300000|2022-06-06 09:05:00|15.42|13.82|15.32|13.72|15.42|13.82|15.31|13.71|0
1654506600000|2022-06-06 09:10:00|15.31|13.71|15.35|13.75|15.35|13.75|15.28|13.68|0
1654506900000|2022-06-06 09:15:00|15.31|13.71|15.24|13.64|15.33|13.73|15.19|13.59|0
1654507200000|2022-06-06 09:20:00|15.22|13.62|15.21|13.61|15.25|13.65|15.15|13.55|0
1654507500000|2022-06-06 09:25:00|15.22|13.62|15.15|13.55|15.24|13.64|15.07|13.47|0
1654507800000|2022-06-06 09:30:00|15.14|13.54|15.1|13.5|15.15|13.55|15.02|13.42|0
1654508100000|2022-06-06 09:35:00|15.09|13.49|14.84|13.24|15.09|13.49|14.84|13.24|0
1654508400000|2022-06-06 09:40:00|14.83|13.23|14.81|13.21|14.96|13.36|14.76|13.16|0
1654508700000|2022-06-06 09:45:00|14.82|13.22|14.98|13.38|14.98|13.38|14.81|13.21|0
1654509000000|2022-06-06 09:50:00|14.97|13.37|14.84|13.24|15|13.4|14.83|13.23|0
1654509300000|2022-06-06 09:55:00|14.86|13.26|14.98|13.38|14.98|13.38|14.83|13.23|0
1654509600000|2022-06-06 10:00:00|14.97|13.37|15.1|13.5|15.17|13.57|14.93|13.33|0
1654509900000|2022-06-06 10:05:00|15.11|13.51|15.12|13.52|15.15|13.55|15.04|13.44|0
1654510200000|2022-06-06 10:10:00|15.13|13.53|15.11|13.51|15.17|13.57|15.06|13.46|0
1654510500000|2022-06-06 10:15:00|15.1|13.5|15.08|13.48|15.13|13.53|15.05|13.45|0
1654510800000|2022-06-06 10:20:00|15.1|13.5|15.18|13.58|15.22|13.62|15.06|13.46|0
1654511100000|2022-06-06 10:25:00|15.2|13.6|15.19|13.59|15.26|13.66|15.15|13.55|0
1654511400000|2022-06-06 10:30:00|15.2|13.6|15.25|13.65|15.28|13.68|15.13|13.53|0
1654511700000|2022-06-06 10:35:00|15.27|13.67|15.15|13.55|15.28|13.68|15.11|13.51|0
1654512000000|2022-06-06 10:40:00|15.16|13.56|15.18|13.58|15.2|13.6|15.15|13.55|0
1654512300000|2022-06-06 10:45:00|15.16|13.56|15.16|13.56|15.21|13.61|15.15|13.55|0
1654512600000|2022-06-06 10:50:00|15.17|13.57|15.26|13.66|15.28|13.68|15.14|13.54|0
1654512900000|2022-06-06 10:55:00|15.3|13.7|15.25|13.65|15.33|13.73|15.21|13.61|0
1654513200000|2022-06-06 11:00:00|15.21|13.61|15.09|13.49|15.21|13.61|15.06|13.46|0
1654513500000|2022-06-06 11:05:00|15.07|13.47|15.07|13.47|15.13|13.53|15.06|13.46|0
1654513800000|2022-06-06 11:10:00|15.08|13.48|15.06|13.46|15.11|13.51|15.06|13.46|0
1654514100000|2022-06-06 11:15:00|15.07|13.47|15.18|13.58|15.21|13.61|15.05|13.45|0
1654514400000|2022-06-06 11:20:00|15.19|13.59|15.31|13.71|15.33|13.73|15.14|13.54|0
1654514700000|2022-06-06 11:25:00|15.33|13.73|15.24|13.64|15.33|13.73|15.17|13.57|0
1654515000000|2022-06-06 11:30:00|15.23|13.63|15.23|13.63|15.35|13.75|15.19|13.59|0
1654515300000|2022-06-06 11:35:00|15.19|13.59|15.17|13.57|15.26|13.66|15.16|13.56|0
1654515600000|2022-06-06 11:40:00|15.18|13.58|15.04|13.44|15.18|13.58|15.03|13.43|0
1654515900000|2022-06-06 11:45:00|15.05|13.45|14.85|13.25|15.09|13.49|14.76|13.16|0
1654516200000|2022-06-06 11:50:00|14.84|13.24|15.01|13.41|15.08|13.48|14.78|13.18|0
1654516500000|2022-06-06 11:55:00|15.15|13.55|15.33|13.73|15.33|13.73|15.1|13.5|0
1654516800000|2022-06-06 12:00:00|15.36|13.76|15.24|13.64|15.36|13.76|15.24|13.64|0
1654517100000|2022-06-06 12:05:00|15.22|13.62|15.33|13.73|15.47|13.87|15.2|13.6|0
1654517400000|2022-06-06 12:10:00|15.31|13.71|15.38|13.78|15.43|13.83|15.31|13.71|0
1654517700000|2022-06-06 12:15:00|15.39|13.79|15.29|13.69|15.45|13.85|15.29|13.69|0
1654518000000|2022-06-06 12:20:00|15.3|13.7|15.08|13.48|15.3|13.7|15.04|13.44|0
1654518300000|2022-06-06 12:25:00|15.06|13.46|14.92|13.32|15.27|13.67|14.92|13.32|0
1654518600000|2022-06-06 12:30:00|14.93|13.33|15.1|13.5|15.12|13.52|14.93|13.33|0
1654518900000|2022-06-06 12:35:00|15.09|13.49|15.29|13.69|15.29|13.69|15.09|13.49|0
1654519200000|2022-06-06 12:40:00|15.28|13.68|15.21|13.61|15.29|13.69|15.12|13.52|0
1654519500000|2022-06-06 12:45:00|15.19|13.59|15.34|13.74|15.52|13.92|15.17|13.57|0
1654519800000|2022-06-06 12:50:00|15.33|13.73|15.17|13.57|15.38|13.78|15.1|13.5|0
1654520100000|2022-06-06 12:55:00|15.15|13.55|15.08|13.48|15.21|13.61|15.05|13.45|0
1654520400000|2022-06-06 13:00:00|15.1|13.5|15.12|13.52|15.13|13.53|15.01|13.41|0
1654520700000|2022-06-06 13:05:00|15.09|13.49|15.24|13.64|15.31|13.71|15.09|13.49|0
1654521000000|2022-06-06 13:10:00|15.22|13.62|15.24|13.64|15.34|13.74|15.2|13.6|0
1654521300000|2022-06-06 13:15:00|15.25|13.65|15.03|13.43|15.25|13.65|14.86|13.26|0
1654521600000|2022-06-06 13:20:00|15.01|13.41|14.91|13.31|15.05|13.45|14.81|13.21|0
1654521900000|2022-06-06 13:25:00|14.89|13.29|14.91|13.31|14.91|13.31|14.81|13.21|0
1654522200000|2022-06-06 13:30:00|15|13.4|14.91|13.31|15.23|13.63|14.6|13|0
1654522500000|2022-06-06 13:35:00|14.87|13.27|14.59|12.99|14.93|13.33|14.29|12.69|0
1654522800000|2022-06-06 13:40:00|14.62|13.02|14.86|13.26|15.39|13.79|14.45|12.85|0
1654523100000|2022-06-06 13:45:00|14.82|13.22|14.5|12.9|14.95|13.35|14.19|12.59|0
1654523400000|2022-06-06 13:50:00|14.52|12.92|14.63|13.03|14.72|13.12|14.29|12.69|0
1654523700000|2022-06-06 13:55:00|14.6|13|15.13|13.53|15.14|13.54|14.47|12.87|0
1654524000000|2022-06-06 14:00:00|15.25|13.65|15.89|14.29|15.98|14.38|15.13|13.53|0
1654524300000|2022-06-06 14:05:00|15.85|14.25|15.99|14.39|16.28|14.68|15.8|14.2|0
1654524600000|2022-06-06 14:10:00|16.03|14.43|16.12|14.52|16.19|14.59|15.94|14.34|0
1654524900000|2022-06-06 14:15:00|16.1|14.5|15.79|14.19|16.15|14.55|15.58|13.98|0
1654525200000|2022-06-06 14:20:00|15.72|14.12|15.09|13.49|15.98|14.38|15.09|13.49|0
1654525500000|2022-06-06 14:25:00|15.04|13.44|16.18|14.58|16.37|14.77|15.04|13.44|0
1654525800000|2022-06-06 14:30:00|16.25|14.65|16.33|14.73|16.42|14.82|16.05|14.45|0
1654526100000|2022-06-06 14:35:00|16.34|14.74|16.25|14.65|16.42|14.82|15.98|14.38|0
1654526400000|2022-06-06 14:40:00|16.31|14.71|16.31|14.71|16.42|14.82|15.89|14.29|0
1654526700000|2022-06-06 14:45:00|16.34|14.74|16.42|14.82|16.42|14.82|16.14|14.54|0
1654527000000|2022-06-06 14:50:00|16.4|14.8|16.07|14.47|16.58|14.98|16.05|14.45|0
1654527300000|2022-06-06 14:55:00|16.09|14.49|16.29|14.69|16.34|14.74|16|14.4|0
1654527600000|2022-06-06 15:00:00|16.3|14.7|16.14|14.54|16.56|14.96|16.1|14.5|0
1654527900000|2022-06-06 15:05:00|16.12|14.52|15.73|14.13|16.32|14.72|15.69|14.09|0
1654528200000|2022-06-06 15:10:00|15.67|14.07|15.1|13.5|15.67|14.07|14.94|13.34|0
1654528500000|2022-06-06 15:15:00|15.03|13.43|14.83|13.23|16.07|14.47|14.18|12.58|0
1654528800000|2022-06-06 15:20:00|14.78|13.18|14.93|13.33|15.12|13.52|14.73|13.13|0
1654529100000|2022-06-06 15:25:00|14.95|13.35|15.15|13.55|15.22|13.62|14.85|13.25|0
1654529400000|2022-06-06 15:30:00|15.1|13.5|15.03|13.43|15.29|13.69|14.93|13.33|0
1654529700000|2022-06-06 15:35:00|14.95|13.35|15.01|13.41|15.2|13.6|14.83|13.23|0
1654530000000|2022-06-06 15:40:00|14.98|13.38|15.48|13.88|15.51|13.91|14.96|13.36|0
1654530300000|2022-06-06 15:45:00|15.44|13.84|15.25|13.65|15.74|14.14|15.25|13.65|0
1654530600000|2022-06-06 15:50:00|15.22|13.62|15.34|13.74|15.49|13.89|15.15|13.55|0
1654530900000|2022-06-06 15:55:00|15.37|13.77|15.39|13.79|15.49|13.89|15.2|13.6|0
1654531200000|2022-06-06 16:00:00|15.35|13.75|14.38|12.78|15.39|13.79|14.2|12.6|0
1654531500000|2022-06-06 16:05:00|14.41|12.81|14.15|12.55|14.56|12.96|14.13|12.53|0
1654531800000|2022-06-06 16:10:00|14.13|12.53|13.94|12.34|14.2|12.6|13.81|12.21|0
1654532100000|2022-06-06 16:15:00|13.86|12.26|14.07|12.47|14.2|12.6|13.81|12.21|0
1654532400000|2022-06-06 16:20:00|14.04|12.44|13.84|12.24|14.21|12.61|13.84|12.24|0
1654532700000|2022-06-06 16:25:00|13.88|12.28|13.78|12.18|14.08|12.48|13.67|12.07|0
1654533000000|2022-06-06 16:30:00|13.76|12.16|13.98|12.38|13.99|12.39|13.47|11.87|0
1654533300000|2022-06-06 16:35:00|13.95|12.35|14.15|12.55|14.18|12.58|13.91|12.31|0
1654533600000|2022-06-06 16:40:00|14.13|12.53|14.22|12.62|14.31|12.71|14.05|12.45|0
1654533900000|2022-06-06 16:45:00|14.24|12.64|14.26|12.66|14.39|12.79|14.18|12.58|0
1654534200000|2022-06-06 16:50:00|14.21|12.61|14.26|12.66|14.27|12.67|13.95|12.35|0
1654534500000|2022-06-06 16:55:00|14.23|12.63|14.42|12.82|14.5|12.9|14.19|12.59|0
1654534800000|2022-06-06 17:00:00|14.44|12.84|14.11|12.51|14.44|12.84|14.11|12.51|0
1654535100000|2022-06-06 17:05:00|14.14|12.54|14.3|12.7|14.44|12.84|14.11|12.51|0
1654535400000|2022-06-06 17:10:00|14.35|12.75|14.72|13.12|14.87|13.27|14.21|12.61|0
1654535700000|2022-06-06 17:15:00|14.7|13.1|14.63|13.03|14.77|13.17|14.4|12.8|0
1654536000000|2022-06-06 17:20:00|14.62|13.02|14.72|13.12|14.85|13.25|14.42|12.82|0
1654536300000|2022-06-06 17:25:00|14.67|13.07|14.76|13.16|14.81|13.21|14.58|12.98|0
1654536600000|2022-06-06 17:30:00|14.75|13.15|14.95|13.35|15.02|13.42|14.68|13.08|0
1654536900000|2022-06-06 17:35:00|14.9|13.3|15.44|13.84|15.6|14|14.88|13.28|0
1654537200000|2022-06-06 17:40:00|15.48|13.88|15.7|14.1|15.84|14.24|15.42|13.82|0
1654537500000|2022-06-06 17:45:00|15.72|14.12|15.74|14.14|15.77|14.17|15.47|13.87|0
1654537800000|2022-06-06 17:50:00|15.72|14.12|15.8|14.2|15.98|14.38|15.68|14.08|0
1654538100000|2022-06-06 17:55:00|15.82|14.22|16.03|14.43|16.05|14.45|15.82|14.22|0
1654538400000|2022-06-06 18:00:00|16.05|14.45|15.98|14.38|16.05|14.45|15.86|14.26|0
1654538700000|2022-06-06 18:05:00|15.96|14.36|15.8|14.2|16.03|14.43|15.58|13.98|0
1654539000000|2022-06-06 18:10:00|15.79|14.19|15.63|14.03|15.87|14.27|15.63|14.03|0
1654539300000|2022-06-06 18:15:00|15.59|13.99|15.56|13.96|15.7|14.1|15.38|13.78|0
1654539600000|2022-06-06 18:20:00|15.54|13.94|14.98|13.38|15.54|13.94|14.81|13.21|0
1654539900000|2022-06-06 18:25:00|14.91|13.31|14.69|13.09|14.99|13.39|14.53|12.93|0
1654540200000|2022-06-06 18:30:00|14.64|13.04|14.69|13.09|14.79|13.19|14.51|12.91|0
1654540500000|2022-06-06 18:35:00|14.72|13.12|14.48|12.88|14.84|13.24|14.39|12.79|0
1654540800000|2022-06-06 18:40:00|14.49|12.89|14.77|13.17|14.82|13.22|14.45|12.85|0
1654541100000|2022-06-06 18:45:00|14.76|13.16|14.69|13.09|14.99|13.39|14.67|13.07|0
1654541400000|2022-06-06 18:50:00|14.62|13.02|14.67|13.07|14.69|13.09|14.07|12.47|0
1654541700000|2022-06-06 18:55:00|14.59|12.99|14.69|13.09|14.94|13.34|14.52|12.92|0
1654542000000|2022-06-06 19:00:00|14.64|13.04|14.67|13.07|14.94|13.34|14.49|12.89|0
1654542300000|2022-06-06 19:05:00|14.62|13.02|14.44|12.84|14.75|13.15|14.33|12.73|0
1654542600000|2022-06-06 19:10:00|14.41|12.81|14.34|12.74|15.07|13.47|14.13|12.53|0
1654542900000|2022-06-06 19:15:00|14.31|12.71|14.04|12.44|14.59|12.99|14.02|12.42|0
1654543200000|2022-06-06 19:20:00|13.99|12.39|14.13|12.53|14.29|12.69|13.77|12.17|0
1654543500000|2022-06-06 19:25:00|14.15|12.55|14.1|12.5|14.26|12.66|14|12.4|0
1654543800000|2022-06-06 19:30:00|14.07|12.47|14.15|12.55|14.32|12.72|14|12.4|0
1654544100000|2022-06-06 19:35:00|14.16|12.56|13.99|12.39|14.19|12.59|13.77|12.17|0
1654544400000|2022-06-06 19:40:00|13.95|12.35|14.57|12.97|14.57|12.97|13.86|12.26|0
1654544700000|2022-06-06 19:45:00|14.55|12.95|14.22|12.62|14.67|13.07|14.08|12.48|0
1654545000000|2022-06-06 19:50:00|14.21|12.61|14.21|12.61|14.67|13.07|13.82|12.22|0
1654545300000|2022-06-06 19:55:00|14.16|12.56|14.03|12.43|14.35|12.75|13.8|12.2|0
1654545600000|2022-06-06 20:00:00|13.92|12.32|13.82|12.22|13.98|12.38|13.8|12.2|0
1654545900000|2022-06-06 20:05:00|13.84|12.24|13.82|12.22|13.93|12.33|13.79|12.19|0
1654546200000|2022-06-06 20:10:00|13.8|12.2|13.8|12.2|13.93|12.33|13.77|12.17|0
1654546500000|2022-06-06 20:15:00|13.89|12.09|14.01|12.21|14.03|12.23|13.87|12.07|0
1654546800000|2022-06-06 20:20:00|14|12.2|14.02|12.22|14.06|12.26|14|12.2|0
1654547100000|2022-06-06 20:25:00|14.03|12.23|13.93|12.13|14.04|12.24|13.93|12.13|0
1654547400000|2022-06-06 20:30:00|13.96|12.16|14.09|12.29|14.11|12.31|13.95|12.15|0
1654547700000|2022-06-06 20:35:00|14.1|12.3|14.15|12.35|14.17|12.37|14.06|12.26|0
1654548000000|2022-06-06 20:40:00|14.14|12.34|14.14|12.34|14.15|12.35|14.11|12.31|0
1654548300000|2022-06-06 20:45:00|14.12|12.32|14.12|12.32|14.14|12.34|14.11|12.31|0
1654548600000|2022-06-06 20:50:00|14.15|12.35|14.22|12.42|14.23|12.43|14.12|12.32|0
1654548900000|2022-06-06 20:55:00|14.23|12.43|14.12|12.32|14.25|12.45|14.12|12.32|0
1654549200000|2022-06-06 21:00:00|14.13|12.33|14.15|12.35|14.15|12.35|14.12|12.32|0
1654549500000|2022-06-06 21:05:00|14.16|12.36|14.15|12.35|14.18|12.38|14.15|12.35|0
1654549800000|2022-06-06 21:10:00|14.18|12.38|14.14|12.34|14.18|12.38|14.08|12.28|0
1654550100000|2022-06-06 21:15:00|14.16|12.36|14.14|12.34|14.17|12.37|14.14|12.34|0
1654550400000|2022-06-06 21:20:00|14.15|12.35|14.12|12.32|14.15|12.35|14.11|12.31|0
1654550700000|2022-06-06 21:25:00|14.11|12.31|14.14|12.34|14.14|12.34|14.11|12.31|0
1654551000000|2022-06-06 21:30:00|14.12|12.32|14.07|12.27|14.12|12.32|14.07|12.27|0
1654551300000|2022-06-06 21:35:00|14.06|12.26|14.08|12.28|14.11|12.31|14.05|12.25|0
1654551600000|2022-06-06 21:40:00|14.09|12.29|14.11|12.31|14.11|12.31|14.09|12.29|0
1654551900000|2022-06-06 21:45:00|14.12|12.32|14.14|12.34|14.15|12.35|14.12|12.32|0
1654552200000|2022-06-06 21:50:00|14.12|12.32|14.14|12.34|14.14|12.34|14.12|12.32|0
1654552500000|2022-06-06 21:55:00|14.17|12.37|14.17|12.37|14.17|12.37|14.16|12.36|0
1654552800000|2022-06-06 22:00:00|14.11|12.31|14.15|12.35|14.28|12.48|14.1|12.3|0
1654553100000|2022-06-06 22:05:00|14.18|12.38|14.08|12.28|14.24|12.44|14.08|12.28|0
1654553400000|2022-06-06 22:10:00|14.1|12.3|14.16|12.36|14.18|12.38|14.06|12.26|0
1654553700000|2022-06-06 22:15:00|14.13|12.33|14.05|12.25|14.18|12.38|14.02|12.22|0
1654554000000|2022-06-06 22:20:00|14.06|12.26|13.94|12.14|14.06|12.26|13.91|12.11|0
1654554300000|2022-06-06 22:25:00|13.93|12.13|13.96|12.16|14|12.2|13.92|12.12|0
1654554600000|2022-06-06 22:30:00|13.95|12.15|13.87|12.07|13.98|12.18|13.86|12.06|0
1654554900000|2022-06-06 22:35:00|13.88|12.08|13.78|11.98|13.95|12.15|13.73|11.93|0
1654555200000|2022-06-06 22:40:00|13.79|11.99|13.79|11.99|13.86|12.06|13.74|11.94|0
1654555500000|2022-06-06 22:45:00|13.81|12.01|13.85|12.05|13.92|12.12|13.79|11.99|0
1654555800000|2022-06-06 22:50:00|13.86|12.06|13.84|12.04|13.93|12.13|13.82|12.02|0
1654556100000|2022-06-06 22:55:00|13.82|12.02|13.82|12.02|13.83|12.03|13.76|11.96|0
1654556400000|2022-06-06 23:00:00|13.83|12.03|13.87|12.07|13.87|12.07|13.77|11.97|0
1654556700000|2022-06-06 23:05:00|13.85|12.05|13.96|12.16|13.96|12.16|13.85|12.05|0
1654557000000|2022-06-06 23:10:00|13.95|12.15|13.99|12.19|14.01|12.21|13.94|12.14|0
1654557300000|2022-06-06 23:15:00|14.01|12.21|13.99|12.19|14.01|12.21|13.98|12.18|0
1654557600000|2022-06-06 23:20:00|14.01|12.21|13.95|12.15|14.01|12.21|13.94|12.14|0
1654557900000|2022-06-06 23:25:00|13.94|12.14|13.98|12.18|14.01|12.21|13.94|12.14|0
1654558200000|2022-06-06 23:30:00|14.01|12.21|13.98|12.18|14.01|12.21|13.98|12.18|0
1654558500000|2022-06-06 23:35:00|13.99|12.19|13.96|12.16|14.01|12.21|13.93|12.13|0
1654558800000|2022-06-06 23:40:00|13.94|12.14|13.99|12.19|13.99|12.19|13.91|12.11|0
1654559100000|2022-06-06 23:45:00|14.01|12.21|14.21|12.41|14.21|12.41|13.99|12.19|0
1654559400000|2022-06-06 23:50:00|14.23|12.43|14.23|12.43|14.31|12.51|14.17|12.37|0
1654559700000|2022-06-06 23:55:00|14.22|12.42|14.13|12.33|14.29|12.49|14.13|12.33|0
1654560000000|2022-06-07 00:00:00|14.15|12.35|13.69|11.89|14.15|12.35|13.68|11.88|0
1654560300000|2022-06-07 00:05:00|13.7|11.9|13.57|11.77|13.7|11.9|13.55|11.75|0
1654560600000|2022-06-07 00:10:00|13.56|11.76|13.49|11.69|13.58|11.78|13.46|11.66|0
1654560900000|2022-06-07 00:15:00|13.48|11.68|13.56|11.76|13.6|11.8|13.39|11.59|0
1654561200000|2022-06-07 00:20:00|13.52|11.72|13.39|11.59|13.55|11.75|13.37|11.57|0
1654561500000|2022-06-07 00:25:00|13.38|11.58|13.42|11.62|13.42|11.62|13.33|11.53|0
1654561800000|2022-06-07 00:30:00|13.41|11.61|13.18|11.38|13.42|11.62|13.15|11.35|0
1654562100000|2022-06-07 00:35:00|13.26|11.46|13.41|11.61|13.41|11.61|13.23|11.43|0
1654562400000|2022-06-07 00:40:00|13.42|11.62|13.44|11.64|13.44|11.64|13.35|11.55|0
1654562700000|2022-06-07 00:45:00|13.42|11.62|13.41|11.61|13.44|11.64|13.32|11.52|0
1654563000000|2022-06-07 00:50:00|13.42|11.62|13.29|11.49|13.45|11.65|13.27|11.47|0
1654563300000|2022-06-07 00:55:00|13.36|11.56|13.37|11.57|13.41|11.61|13.31|11.51|0
1654563600000|2022-06-07 01:00:00|13.36|11.56|13.56|11.76|13.56|11.76|13.36|11.56|0
1654563900000|2022-06-07 01:05:00|13.54|11.74|13.54|11.74|13.64|11.84|13.51|11.71|0
1654564200000|2022-06-07 01:10:00|13.53|11.73|13.45|11.65|13.57|11.77|13.42|11.62|0
1654564500000|2022-06-07 01:15:00|13.43|11.63|13.59|11.79|13.64|11.84|13.41|11.61|0
1654564800000|2022-06-07 01:20:00|13.6|11.8|13.46|11.66|13.6|11.8|13.43|11.63|0
1654565100000|2022-06-07 01:25:00|13.45|11.65|12.58|10.78|13.45|11.65|12.43|10.63|0
1654565400000|2022-06-07 01:30:00|12.61|10.81|12.74|10.94|12.76|10.96|12.48|10.68|0
1654565700000|2022-06-07 01:35:00|12.73|10.93|12.82|11.02|12.88|11.08|12.67|10.87|0
1654566000000|2022-06-07 01:40:00|12.8|11|13.01|11.21|13.01|11.21|12.77|10.97|0
1654566300000|2022-06-07 01:45:00|13.02|11.22|13.02|11.22|13.09|11.29|12.95|11.15|0
1654566600000|2022-06-07 01:50:00|13.04|11.24|12.99|11.19|13.04|11.24|12.97|11.17|0
1654566900000|2022-06-07 01:55:00|12.98|11.18|12.93|11.13|12.99|11.19|12.81|11.01|0
1654567200000|2022-06-07 02:00:00|12.94|11.14|12.89|11.09|13.01|11.21|12.86|11.06|0
1654567500000|2022-06-07 02:05:00|12.9|11.1|12.68|10.88|12.95|11.15|12.68|10.88|0
1654567800000|2022-06-07 02:10:00|12.7|10.9|12.62|10.82|12.7|10.9|12.6|10.8|0
1654568100000|2022-06-07 02:15:00|12.63|10.83|12.62|10.82|12.71|10.91|12.59|10.79|0
1654568400000|2022-06-07 02:20:00|12.64|10.84|12.77|10.97|12.8|11|12.63|10.83|0
1654568700000|2022-06-07 02:25:00|12.78|10.98|12.69|10.89|12.8|11|12.68|10.88|0
1654569000000|2022-06-07 02:30:00|12.7|10.9|12.64|10.84|12.72|10.92|12.62|10.82|0
1654569300000|2022-06-07 02:35:00|12.65|10.85|12.64|10.84|12.69|10.89|12.62|10.82|0
1654569600000|2022-06-07 02:40:00|12.63|10.83|12.61|10.81|12.65|10.85|12.61|10.81|0
1654569900000|2022-06-07 02:45:00|12.59|10.79|12.54|10.74|12.59|10.79|12.5|10.7|0
1654570200000|2022-06-07 02:50:00|12.53|10.73|12.59|10.79|12.6|10.8|12.53|10.73|0
1654570500000|2022-06-07 02:55:00|12.58|10.78|12.57|10.77|12.59|10.79|12.5|10.7|0
1654570800000|2022-06-07 03:00:00|12.58|10.78|12.44|10.64|12.6|10.8|12.42|10.62|0
1654571100000|2022-06-07 03:05:00|12.45|10.65|12.42|10.62|12.46|10.66|12.42|10.62|0
1654571400000|2022-06-07 03:10:00|12.44|10.64|12.52|10.72|12.55|10.75|12.44|10.64|0
1654571700000|2022-06-07 03:15:00|12.54|10.74|12.74|10.94|12.78|10.98|12.52|10.72|0
1654572000000|2022-06-07 03:20:00|12.72|10.92|12.81|11.01|12.81|11.01|12.71|10.91|0
1654572300000|2022-06-07 03:25:00|12.83|11.03|12.78|10.98|12.9|11.1|12.78|10.98|0
1654572600000|2022-06-07 03:30:00|12.79|10.99|12.77|10.97|12.8|11|12.75|10.95|0
1654572900000|2022-06-07 03:35:00|12.78|10.98|12.82|11.02|12.87|11.07|12.71|10.91|0
1654573200000|2022-06-07 03:40:00|12.81|11.01|12.84|11.04|12.85|11.05|12.78|10.98|0
1654573500000|2022-06-07 03:45:00|12.85|11.05|12.88|11.08|12.91|11.11|12.81|11.01|0
1654573800000|2022-06-07 03:50:00|12.9|11.1|12.93|11.13|12.94|11.14|12.82|11.02|0
1654574100000|2022-06-07 03:55:00|12.9|11.1|12.76|10.96|12.96|11.16|12.75|10.95|0
1654574400000|2022-06-07 04:00:00|12.77|10.97|12.68|10.88|12.78|10.98|12.65|10.85|0
1654574700000|2022-06-07 04:05:00|13.38|11.58|13.06|11.26|13.38|11.58|13.03|11.23|0
1654575000000|2022-06-07 04:10:00|13.04|11.24|13.07|11.27|13.09|11.29|13.04|11.24|0
1654575300000|2022-06-07 04:15:00|13.06|11.26|13.09|11.29|13.09|11.29|13.03|11.23|0
1654575600000|2022-06-07 04:20:00|13.08|11.28|13.16|11.36|13.16|11.36|13.07|11.27|0
1654575900000|2022-06-07 04:25:00|13.14|11.34|13.19|11.39|13.19|11.39|13.11|11.31|0
1654576200000|2022-06-07 04:30:00|13.17|11.37|12.8|11|13.19|11.39|12.79|10.99|0
1654576500000|2022-06-07 04:35:00|12.79|10.99|12.89|11.09|12.93|11.13|12.79|10.99|0
1654576800000|2022-06-07 04:40:00|12.9|11.1|12.89|11.09|12.9|11.1|12.84|11.04|0
1654577100000|2022-06-07 04:45:00|12.87|11.07|12.87|11.07|12.89|11.09|12.78|10.98|0
1654577400000|2022-06-07 04:50:00|12.86|11.06|12.86|11.06|12.93|11.13|12.84|11.04|0
1654577700000|2022-06-07 04:55:00|12.87|11.07|12.91|11.11|12.95|11.15|12.87|11.07|0
1654578000000|2022-06-07 05:00:00|12.92|11.12|12.95|11.15|12.99|11.19|12.89|11.09|0
1654578300000|2022-06-07 05:05:00|12.93|11.13|12.77|10.97|12.93|11.13|12.75|10.95|0
1654578600000|2022-06-07 05:10:00|12.75|10.95|12.7|10.9|12.81|11.01|12.67|10.87|0
1654578900000|2022-06-07 05:15:00|12.69|10.89|12.76|10.96|12.81|11.01|12.69|10.89|0
1654579200000|2022-06-07 05:20:00|12.75|10.95|12.55|10.75|12.82|11.02|12.52|10.72|0
1654579500000|2022-06-07 05:25:00|12.54|10.74|12.14|10.34|12.56|10.76|12.13|10.33|0
1654579800000|2022-06-07 05:30:00|12.15|10.35|13.32|11.52|13.38|11.58|12.15|10.35|0
1654580100000|2022-06-07 05:35:00|13.34|11.54|13.3|11.5|13.4|11.6|13.23|11.43|0
1654580400000|2022-06-07 05:40:00|13.29|11.49|13.37|11.57|13.44|11.64|13.29|11.49|0
1654580700000|2022-06-07 05:45:00|13.38|11.58|13.38|11.58|13.46|11.66|13.28|11.48|0
1654581000000|2022-06-07 05:50:00|13.4|11.6|13.4|11.6|13.46|11.66|13.35|11.55|0
1654581300000|2022-06-07 05:55:00|13.41|11.61|13.3|11.5|13.49|11.69|13.29|11.49|0
1654581600000|2022-06-07 06:00:00|13.33|11.53|13.81|12.01|13.87|12.07|13.33|11.53|0
1654581900000|2022-06-07 06:05:00|13.85|12.05|13.7|11.9|13.85|12.05|13.67|11.87|0
1654582200000|2022-06-07 06:10:00|13.68|11.88|13.78|11.98|13.78|11.98|13.68|11.88|0
1654582500000|2022-06-07 06:15:00|13.81|12.01|13.82|12.02|13.88|12.08|13.76|11.96|0
1654582800000|2022-06-07 06:20:00|13.84|12.04|13.79|11.99|13.91|12.11|13.75|11.95|0
1654583100000|2022-06-07 06:25:00|13.8|12|13.96|12.16|13.96|12.16|13.74|11.94|0
1654583400000|2022-06-07 06:30:00|13.98|12.18|13.87|12.07|14.05|12.25|13.85|12.05|0
1654583700000|2022-06-07 06:35:00|13.88|12.08|13.82|12.02|13.91|12.11|13.79|11.99|0
1654584000000|2022-06-07 06:40:00|13.83|12.03|13.76|11.96|13.93|12.13|13.76|11.96|0
1654584300000|2022-06-07 06:45:00|13.77|11.97|13.72|11.92|13.77|11.97|13.54|11.74|0
1654584600000|2022-06-07 06:50:00|13.69|11.89|13.76|11.96|13.88|12.08|13.69|11.89|0
1654584900000|2022-06-07 06:55:00|13.71|11.91|13.74|11.94|13.74|11.94|13.62|11.82|0
1654585200000|2022-06-07 07:00:00|13.72|11.92|13.78|11.98|14.03|12.23|13.72|11.92|0
1654585500000|2022-06-07 07:05:00|13.67|12.07|13.91|12.31|13.91|12.31|13.58|11.98|0
1654585800000|2022-06-07 07:10:00|13.89|12.29|14.16|12.56|14.18|12.58|13.84|12.24|0
1654586100000|2022-06-07 07:15:00|14.19|12.59|13.93|12.33|14.38|12.78|13.87|12.27|0
1654586400000|2022-06-07 07:20:00|13.92|12.32|13.44|11.84|14.11|12.51|13.26|11.66|0
1654586700000|2022-06-07 07:25:00|13.46|11.86|13.49|11.89|13.62|12.02|13.38|11.78|0
1654587000000|2022-06-07 07:30:00|13.48|11.88|13.58|11.98|13.77|12.17|13.48|11.88|0
1654587300000|2022-06-07 07:35:00|13.56|11.96|13.34|11.74|13.61|12.01|13.34|11.74|0
1654587600000|2022-06-07 07:40:00|13.32|11.72|13.54|11.94|13.6|12|13.32|11.72|0
1654587900000|2022-06-07 07:45:00|13.52|11.92|13.7|12.1|13.88|12.28|13.52|11.92|0
1654588200000|2022-06-07 07:50:00|13.71|12.11|13.65|12.05|13.78|12.18|13.6|12|0
1654588500000|2022-06-07 07:55:00|13.64|12.04|13.6|12|13.75|12.15|13.57|11.97|0
1654588800000|2022-06-07 08:00:00|13.61|12.01|13.7|12.1|13.75|12.15|13.52|11.92|0
1654589100000|2022-06-07 08:05:00|13.74|12.14|13.77|12.17|13.89|12.29|13.7|12.1|0
1654589400000|2022-06-07 08:10:00|13.79|12.19|13.71|12.11|13.81|12.21|13.67|12.07|0
1654589700000|2022-06-07 08:15:00|13.72|12.12|13.64|12.04|13.73|12.13|13.52|11.92|0
1654590000000|2022-06-07 08:20:00|13.67|12.07|13.7|12.1|13.73|12.13|13.58|11.98|0
1654590300000|2022-06-07 08:25:00|13.69|12.09|13.64|12.04|13.81|12.21|13.63|12.03|0
1654590600000|2022-06-07 08:30:00|13.66|12.06|13.73|12.13|13.78|12.18|13.61|12.01|0
1654590900000|2022-06-07 08:35:00|13.72|12.12|13.98|12.38|14.02|12.42|13.7|12.1|0
1654591200000|2022-06-07 08:40:00|14|12.4|12.98|11.38|14.03|12.43|12.93|11.33|0
1654591500000|2022-06-07 08:45:00|13.01|11.41|12.94|11.34|13.03|11.43|12.92|11.32|0
1654591800000|2022-06-07 08:50:00|12.93|11.33|12.92|11.32|12.95|11.35|12.86|11.26|0
1654592100000|2022-06-07 08:55:00|12.9|11.3|12.92|11.32|12.97|11.37|12.88|11.28|0
1654592400000|2022-06-07 09:00:00|12.9|11.3|12.74|11.14|12.98|11.38|12.74|11.14|0
1654592700000|2022-06-07 09:05:00|12.76|11.16|12.7|11.1|12.79|11.19|12.61|11.01|0
1654593000000|2022-06-07 09:10:00|12.69|11.09|12.58|10.98|12.71|11.11|12.57|10.97|0
1654593300000|2022-06-07 09:15:00|12.59|10.99|12.74|11.14|12.74|11.14|12.52|10.92|0
1654593600000|2022-06-07 09:20:00|12.72|11.12|12.82|11.22|12.83|11.23|12.71|11.11|0
1654593900000|2022-06-07 09:25:00|12.81|11.21|12.91|11.31|12.95|11.35|12.81|11.21|0
1654594200000|2022-06-07 09:30:00|12.92|11.32|12.95|11.35|13.01|11.41|12.89|11.29|0
1654594500000|2022-06-07 09:35:00|12.96|11.36|12.81|11.21|12.98|11.38|12.81|11.21|0
1654594800000|2022-06-07 09:40:00|12.8|11.2|12.64|11.04|12.8|11.2|12.62|11.02|0
1654595100000|2022-06-07 09:45:00|12.61|11.01|12.61|11.01|12.65|11.05|12.58|10.98|0
1654595400000|2022-06-07 09:50:00|12.59|10.99|12.53|10.93|12.61|11.01|12.52|10.92|0
1654595700000|2022-06-07 09:55:00|12.52|10.92|12.53|10.93|12.64|11.04|12.5|10.9|0
1654596000000|2022-06-07 10:00:00|12.52|10.92|12.62|11.02|12.64|11.04|12.52|10.92|0
1654596300000|2022-06-07 10:05:00|12.61|11.01|12.63|11.03|12.64|11.04|12.6|11|0
1654596600000|2022-06-07 10:10:00|12.62|11.02|12.61|11.01|12.63|11.03|12.59|10.99|0
1654596900000|2022-06-07 10:15:00|12.6|11|12.17|10.57|12.61|11.01|12.16|10.56|0
1654597200000|2022-06-07 10:20:00|12.16|10.56|12.16|10.56|12.21|10.61|12|10.4|0
1654597500000|2022-06-07 10:25:00|12.17|10.57|12.45|10.85|12.57|10.97|12.06|10.46|0
1654597800000|2022-06-07 10:30:00|12.46|10.86|12.67|11.07|12.7|11.1|12.45|10.85|0
1654598100000|2022-06-07 10:35:00|12.69|11.09|12.8|11.2|12.83|11.23|12.65|11.05|0
1654598400000|2022-06-07 10:40:00|12.82|11.22|12.62|11.02|12.82|11.22|12.62|11.02|0
1654598700000|2022-06-07 10:45:00|12.63|11.03|12.82|11.22|12.85|11.25|12.61|11.01|0
1654599000000|2022-06-07 10:50:00|12.83|11.23|12.83|11.23|12.92|11.32|12.77|11.17|0
1654599300000|2022-06-07 10:55:00|12.82|11.22|12.18|10.58|12.89|11.29|12.05|10.45|0
1654599600000|2022-06-07 11:00:00|12.15|10.55|12.81|11.21|16.52|14.92|11.65|10.05|0
1654599900000|2022-06-07 11:05:00|12.78|11.18|12.35|10.75|12.83|11.23|12.33|10.73|0
1654600200000|2022-06-07 11:10:00|12.3|10.7|12.13|10.53|12.32|10.72|11.71|10.11|0
1654600500000|2022-06-07 11:15:00|12.12|10.52|12.44|10.84|12.47|10.87|12.07|10.47|0
1654600800000|2022-06-07 11:20:00|12.45|10.85|12.53|10.93|12.53|10.93|12.34|10.74|0
1654601100000|2022-06-07 11:25:00|12.52|10.92|12.67|11.07|12.73|11.13|12.43|10.83|0
1654601400000|2022-06-07 11:30:00|12.66|11.06|12.71|11.11|12.75|11.15|12.61|11.01|0
1654601700000|2022-06-07 11:35:00|12.72|11.12|12.73|11.13|12.77|11.17|12.67|11.07|0
1654602000000|2022-06-07 11:40:00|12.75|11.15|12.6|11|12.75|11.15|12.58|10.98|0
1654602300000|2022-06-07 11:45:00|12.59|10.99|12.72|11.12|12.73|11.13|12.59|10.99|0
1654602600000|2022-06-07 11:50:00|12.71|11.11|12.57|10.97|12.71|11.11|12.57|10.97|0
1654602900000|2022-06-07 11:55:00|12.58|10.98|12.64|11.04|12.67|11.07|12.54|10.94|0
1654603200000|2022-06-07 12:00:00|12.67|11.07|12.51|10.91|12.76|11.16|12.51|10.91|0
1654603500000|2022-06-07 12:05:00|12.49|10.89|12.48|10.88|12.61|11.01|12.46|10.86|0
1654603800000|2022-06-07 12:10:00|12.47|10.87|12.48|10.88|12.55|10.95|12.39|10.79|0
1654604100000|2022-06-07 12:15:00|12.49|10.89|12.34|10.74|12.54|10.94|12.31|10.71|0
1654604400000|2022-06-07 12:20:00|12.35|10.75|12.56|10.96|12.64|11.04|12.34|10.74|0
1654604700000|2022-06-07 12:25:00|12.59|10.99|12.53|10.93|12.64|11.04|12.53|10.93|0
1654605000000|2022-06-07 12:30:00|12.55|10.95|12.56|10.96|12.58|10.98|12.22|10.62|0
1654605300000|2022-06-07 12:35:00|12.53|10.93|12.43|10.83|12.61|11.01|12.29|10.69|0
1654605600000|2022-06-07 12:40:00|12.42|10.82|12.45|10.85|12.48|10.88|12.28|10.68|0
1654605900000|2022-06-07 12:45:00|12.48|10.88|12.28|10.68|12.61|11.01|12.26|10.66|0
1654606200000|2022-06-07 12:50:00|12.26|10.66|12.22|10.62|12.4|10.8|12.19|10.59|0
1654606500000|2022-06-07 12:55:00|12.23|10.63|12.15|10.55|12.32|10.72|12.12|10.52|0
1654606800000|2022-06-07 13:00:00|12.13|10.53|12.27|10.67|12.29|10.69|12.11|10.51|0
1654607100000|2022-06-07 13:05:00|12.26|10.66|12.17|10.57|12.32|10.72|12.15|10.55|0
1654607400000|2022-06-07 13:10:00|12.19|10.59|12.03|10.43|12.22|10.62|11.96|10.36|0
1654607700000|2022-06-07 13:15:00|12.05|10.45|12.12|10.52|12.24|10.64|12.05|10.45|0
1654608000000|2022-06-07 13:20:00|12.1|10.5|12.16|10.56|12.24|10.64|12.09|10.49|0
1654608300000|2022-06-07 13:25:00|12.19|10.59|12.33|10.73|12.33|10.73|12.09|10.49|0
1654608600000|2022-06-07 13:30:00|12.34|10.74|12.97|11.37|13.01|11.41|12.07|10.47|0
1654608900000|2022-06-07 13:35:00|12.94|11.34|12.86|11.26|13.16|11.56|12.76|11.16|0
1654609200000|2022-06-07 13:40:00|12.89|11.29|13.09|11.49|13.16|11.56|12.76|11.16|0
1654609500000|2022-06-07 13:45:00|13.12|11.52|13.25|11.65|13.3|11.7|12.95|11.35|0
1654609800000|2022-06-07 13:50:00|13.26|11.66|13.46|11.86|13.77|12.17|13.2|11.6|0
1654610100000|2022-06-07 13:55:00|13.52|11.92|13.25|11.65|13.62|12.02|13.13|11.53|0
1654610400000|2022-06-07 14:00:00|13.26|11.66|13.62|12.02|13.63|12.03|13.1|11.5|0
1654610700000|2022-06-07 14:05:00|13.63|12.03|12.85|11.25|14.1|12.5|12.72|11.12|0
1654611000000|2022-06-07 14:10:00|12.89|11.29|12.67|11.07|13|11.4|12.51|10.91|0
1654611300000|2022-06-07 14:15:00|12.69|11.09|12.72|11.12|12.88|11.28|12.47|10.87|0
1654611600000|2022-06-07 14:20:00|12.76|11.16|13.07|11.47|13.33|11.73|12.61|11.01|0
1654611900000|2022-06-07 14:25:00|13.09|11.49|13.89|12.29|13.97|12.37|12.98|11.38|0
1654612200000|2022-06-07 14:30:00|13.91|12.31|14.4|12.8|14.43|12.83|13.79|12.19|0
1654612500000|2022-06-07 14:35:00|14.39|12.79|14.69|13.09|14.78|13.18|13.98|12.38|0
1654612800000|2022-06-07 14:40:00|14.66|13.06|14.72|13.12|15.07|13.47|14.55|12.95|0
1654613100000|2022-06-07 14:45:00|14.75|13.15|15.01|13.41|15.04|13.44|14.63|13.03|0
1654613400000|2022-06-07 14:50:00|15.04|13.44|14.93|13.33|15.05|13.45|14.73|13.13|0
1654613700000|2022-06-07 14:55:00|14.9|13.3|14.65|13.05|14.93|13.33|14.56|12.96|0
1654614000000|2022-06-07 15:00:00|14.66|13.06|14.51|12.91|14.86|13.26|14.48|12.88|0
1654614300000|2022-06-07 15:05:00|14.5|12.9|14.2|12.6|14.56|12.96|13.91|12.31|0
1654614600000|2022-06-07 15:10:00|14.15|12.55|14.37|12.77|14.49|12.89|14.11|12.51|0
1654614900000|2022-06-07 15:15:00|14.39|12.79|13.8|12.2|14.42|12.82|13.77|12.17|0
1654615200000|2022-06-07 15:20:00|13.84|12.24|13.44|11.84|13.92|12.32|13.44|11.84|0
1654615500000|2022-06-07 15:25:00|13.4|11.8|13.26|11.66|13.58|11.98|13.16|11.56|0
1654615800000|2022-06-07 15:30:00|13.28|11.68|13.66|12.06|13.74|12.14|13|11.4|0
1654616100000|2022-06-07 15:35:00|13.67|12.07|13.8|12.2|13.81|12.21|13.44|11.84|0
1654616400000|2022-06-07 15:40:00|13.79|12.19|13.69|12.09|13.81|12.21|13.61|12.01|0
1654616700000|2022-06-07 15:45:00|13.66|12.06|13.25|11.65|13.85|12.25|13.21|11.61|0
1654617000000|2022-06-07 15:50:00|13.22|11.62|13.3|11.7|13.5|11.9|13.16|11.56|0
1654617300000|2022-06-07 15:55:00|13.28|11.68|13.7|12.1|13.8|12.2|13.28|11.68|0
1654617600000|2022-06-07 16:00:00|13.73|12.13|13.59|11.99|13.84|12.24|13.53|11.93|0
1654617900000|2022-06-07 16:05:00|13.58|11.98|13.44|11.84|13.58|11.98|13.25|11.65|0
1654618200000|2022-06-07 16:10:00|13.47|11.87|13.33|11.73|13.58|11.98|13.29|11.69|0
1654618500000|2022-06-07 16:15:00|13.28|11.68|13.02|11.42|13.35|11.75|12.86|11.26|0
1654618800000|2022-06-07 16:20:00|12.99|11.39|13.12|11.52|13.16|11.56|12.92|11.32|0
1654619100000|2022-06-07 16:25:00|13.1|11.5|13.24|11.64|13.34|11.74|13.1|11.5|0
1654619400000|2022-06-07 16:30:00|13.25|11.65|13.5|11.9|13.58|11.98|13.11|11.51|0
1654619700000|2022-06-07 16:35:00|13.51|11.91|13.64|12.04|13.64|12.04|13.4|11.8|0
1654620000000|2022-06-07 16:40:00|13.65|12.05|13.78|12.18|14|12.4|13.65|12.05|0
1654620300000|2022-06-07 16:45:00|13.8|12.2|13.92|12.32|13.99|12.39|13.8|12.2|0
1654620600000|2022-06-07 16:50:00|13.94|12.34|14.03|12.43|14.08|12.48|13.72|12.12|0
1654620900000|2022-06-07 16:55:00|14.02|12.42|13.97|12.37|14.07|12.47|13.83|12.23|0
1654621200000|2022-06-07 17:00:00|13.98|12.38|14.19|12.59|14.23|12.63|13.86|12.26|0
1654621500000|2022-06-07 17:05:00|14.18|12.58|14.37|12.77|14.37|12.77|14.03|12.43|0
1654621800000|2022-06-07 17:10:00|14.41|12.81|14.41|12.81|14.46|12.86|14.24|12.64|0
1654622100000|2022-06-07 17:15:00|14.42|12.82|14.5|12.9|14.6|13|14.37|12.77|0
1654622400000|2022-06-07 17:20:00|14.49|12.89|13.61|12.01|14.56|12.96|13.57|11.97|0
1654622700000|2022-06-07 17:25:00|13.63|12.03|13.66|12.06|13.72|12.12|13.55|11.95|0
1654623000000|2022-06-07 17:30:00|13.76|12.16|13.65|12.05|13.79|12.19|13.53|11.93|0
1654623300000|2022-06-07 17:35:00|13.63|12.03|13.64|12.04|13.74|12.14|13.47|11.87|0
1654623600000|2022-06-07 17:40:00|13.66|12.06|13.61|12.01|13.66|12.06|13.45|11.85|0
1654623900000|2022-06-07 17:45:00|13.59|11.99|13.61|12.01|13.72|12.12|13.47|11.87|0
1654624200000|2022-06-07 17:50:00|13.63|12.03|13.56|11.96|13.78|12.18|13.53|11.93|0
1654624500000|2022-06-07 17:55:00|13.53|11.93|13.71|12.11|13.85|12.25|13.15|11.55|0
1654624800000|2022-06-07 18:00:00|13.73|12.13|13.91|12.31|13.93|12.33|13.63|12.03|0
1654625100000|2022-06-07 18:05:00|13.93|12.33|14.47|12.87|14.49|12.89|13.87|12.27|0
1654625400000|2022-06-07 18:10:00|14.49|12.89|14.67|13.07|14.7|13.1|14.44|12.84|0
1654625700000|2022-06-07 18:15:00|14.7|13.1|14.45|12.85|14.77|13.17|14.42|12.82|0
1654626000000|2022-06-07 18:20:00|14.43|12.83|14.52|12.92|14.53|12.93|14.38|12.78|0
1654626300000|2022-06-07 18:25:00|14.53|12.93|14.58|12.98|14.65|13.05|14.4|12.8|0
1654626600000|2022-06-07 18:30:00|14.6|13|14.84|13.24|14.9|13.3|14.52|12.92|0
1654626900000|2022-06-07 18:35:00|14.85|13.25|14.7|13.1|14.89|13.29|14.67|13.07|0
1654627200000|2022-06-07 18:40:00|14.73|13.13|14.18|12.58|14.75|13.15|14.05|12.45|0
1654627500000|2022-06-07 18:45:00|14.14|12.54|13.99|12.39|14.35|12.75|13.91|12.31|0
1654627800000|2022-06-07 18:50:00|14.01|12.41|14.18|12.58|14.23|12.63|13.94|12.34|0
1654628100000|2022-06-07 18:55:00|14.12|12.52|14.36|12.76|14.4|12.8|14.05|12.45|0
1654628400000|2022-06-07 19:00:00|14.38|12.78|14.65|13.05|14.7|13.1|14.31|12.71|0
1654628700000|2022-06-07 19:05:00|14.66|13.06|14.66|13.06|14.81|13.21|14.51|12.91|0
1654629000000|2022-06-07 19:10:00|14.7|13.1|14.58|12.98|14.8|13.2|14.44|12.84|0
1654629300000|2022-06-07 19:15:00|14.56|12.96|14.75|13.15|14.81|13.21|14.56|12.96|0
1654629600000|2022-06-07 19:20:00|14.76|13.16|14.81|13.21|14.95|13.35|14.69|13.09|0
1654629900000|2022-06-07 19:25:00|14.85|13.25|14.86|13.26|14.93|13.33|14.73|13.13|0
1654630200000|2022-06-07 19:30:00|14.85|13.25|15.4|13.8|15.41|13.81|14.35|12.75|0
1654630500000|2022-06-07 19:35:00|15.38|13.78|15.66|14.06|15.66|14.06|15.34|13.74|0
1654630800000|2022-06-07 19:40:00|15.68|14.08|15.62|14.02|15.75|14.15|15.48|13.88|0
1654631100000|2022-06-07 19:45:00|15.66|14.06|15.87|14.27|15.91|14.31|15.57|13.97|0
1654631400000|2022-06-07 19:50:00|15.85|14.25|15.96|14.36|16.03|14.43|15.73|14.13|0
1654631700000|2022-06-07 19:55:00|15.94|14.34|15.64|14.04|16.02|14.42|15.64|14.04|0
1654632000000|2022-06-07 20:00:00|15.71|14.11|15.36|13.76|15.71|14.11|15.25|13.65|0
1654632300000|2022-06-07 20:05:00|15.38|13.78|15.44|13.84|15.5|13.9|15.32|13.72|0
1654632600000|2022-06-07 20:10:00|15.43|13.83|15.43|13.83|15.48|13.88|15.43|13.83|0
1654632900000|2022-06-07 20:15:00|15.53|13.73|15.42|13.62|15.54|13.74|15.39|13.59|0
1654633200000|2022-06-07 20:20:00|15.44|13.64|15.42|13.62|15.53|13.73|15.37|13.57|0
1654633500000|2022-06-07 20:25:00|15.4|13.6|15.3|13.5|15.44|13.64|15.3|13.5|0
1654633800000|2022-06-07 20:30:00|15.32|13.52|15.33|13.53|15.33|13.53|15.23|13.43|0
1654634100000|2022-06-07 20:35:00|15.31|13.51|15.31|13.51|15.35|13.55|15.28|13.48|0
1654634400000|2022-06-07 20:40:00|15.3|13.5|15.23|13.43|15.37|13.57|15.19|13.39|0
1654634700000|2022-06-07 20:45:00|15.22|13.42|15.21|13.41|15.3|13.5|15.21|13.41|0
1654635000000|2022-06-07 20:50:00|15.23|13.43|15.21|13.41|15.24|13.44|15.12|13.32|0
1654635300000|2022-06-07 20:55:00|15.17|13.37|15.22|13.42|15.24|13.44|15.16|13.36|0
1654635600000|2022-06-07 21:00:00|15.19|13.39|15.18|13.38|15.2|13.4|15.15|13.35|0
1654635900000|2022-06-07 21:05:00|15.19|13.39|15.18|13.38|15.19|13.39|15.17|13.37|0
1654636200000|2022-06-07 21:10:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1654636500000|2022-06-07 21:15:00|15.17|13.37|15.2|13.4|15.2|13.4|15.17|13.37|0
1654636800000|2022-06-07 21:20:00|15.21|13.41|15.21|13.41|15.22|13.42|15.2|13.4|0
1654637100000|2022-06-07 21:25:00|15.19|13.39|15.2|13.4|15.2|13.4|15.15|13.35|0
1654637400000|2022-06-07 21:30:00|15.22|13.42|15.25|13.45|15.26|13.46|15.21|13.41|0
1654637700000|2022-06-07 21:35:00|15.27|13.47|15.29|13.49|15.31|13.51|15.27|13.47|0
1654638000000|2022-06-07 21:40:00|15.28|13.48|15.25|13.45|15.28|13.48|15.24|13.44|0
1654638300000|2022-06-07 21:45:00|15.26|13.46|15.26|13.46|15.26|13.46|15.24|13.44|0
1654638600000|2022-06-07 21:50:00|15.25|13.45|15.27|13.47|15.27|13.47|15.25|13.45|0
1654638900000|2022-06-07 21:55:00|15.26|13.46|15.27|13.47|15.27|13.47|15.26|13.46|0
1654639200000|2022-06-07 22:00:00|15.19|13.39|15.4|13.6|15.46|13.66|15.19|13.39|0
1654639500000|2022-06-07 22:05:00|15.37|13.57|15.32|13.52|15.37|13.57|15.25|13.45|0
1654639800000|2022-06-07 22:10:00|15.33|13.53|15.49|13.69|15.56|13.76|15.32|13.52|0
1654640100000|2022-06-07 22:15:00|15.51|13.71|15.44|13.64|15.52|13.72|15.39|13.59|0
1654640400000|2022-06-07 22:20:00|15.43|13.63|15.39|13.59|15.43|13.63|15.32|13.52|0
1654640700000|2022-06-07 22:25:00|15.41|13.61|15.39|13.59|15.48|13.68|15.32|13.52|0
1654641000000|2022-06-07 22:30:00|15.41|13.61|15.32|13.52|15.41|13.61|15.32|13.52|0
1654641300000|2022-06-07 22:35:00|15.34|13.54|15.27|13.47|15.37|13.57|15.23|13.43|0
1654641600000|2022-06-07 22:40:00|15.3|13.5|15.37|13.57|15.37|13.57|15.27|13.47|0
1654641900000|2022-06-07 22:45:00|15.35|13.55|15.25|13.45|15.39|13.59|15.23|13.43|0
1654642200000|2022-06-07 22:50:00|15.26|13.46|15.32|13.52|15.33|13.53|15.21|13.41|0
1654642500000|2022-06-07 22:55:00|15.33|13.53|15.32|13.52|15.33|13.53|15.26|13.46|0
1654642800000|2022-06-07 23:00:00|15.31|13.51|15.37|13.57|15.37|13.57|15.31|13.51|0
1654643100000|2022-06-07 23:05:00|15.38|13.58|15.37|13.57|15.4|13.6|15.35|13.55|0
1654643400000|2022-06-07 23:10:00|15.38|13.58|15.31|13.51|15.38|13.58|15.31|13.51|0
1654643700000|2022-06-07 23:15:00|15.33|13.53|15.4|13.6|15.4|13.6|15.33|13.53|0
1654644000000|2022-06-07 23:20:00|15.38|13.58|15.38|13.58|15.4|13.6|15.33|13.53|0
1654644300000|2022-06-07 23:25:00|15.4|13.6|15.38|13.58|15.47|13.67|15.38|13.58|0
1654644600000|2022-06-07 23:30:00|15.4|13.6|15.19|13.39|15.42|13.62|15.19|13.39|0
1654644900000|2022-06-07 23:35:00|15.17|13.37|15.17|13.37|15.28|13.48|15.16|13.36|0
1654645200000|2022-06-07 23:40:00|15.16|13.36|15|13.2|15.19|13.39|14.95|13.15|0
1654645500000|2022-06-07 23:45:00|15.02|13.22|14.9|13.1|15.05|13.25|14.9|13.1|0
1654645800000|2022-06-07 23:50:00|14.88|13.08|14.93|13.13|14.99|13.19|14.86|13.06|0
1654646100000|2022-06-07 23:55:00|14.91|13.11|14.93|13.13|14.98|13.18|14.9|13.1|0
1654646400000|2022-06-08 00:00:00|14.95|13.15|14.98|13.18|15.12|13.32|14.85|13.05|0
1654646700000|2022-06-08 00:05:00|14.99|13.19|14.99|13.19|15|13.2|14.86|13.06|0
1654647000000|2022-06-08 00:10:00|15.01|13.21|15.13|13.33|15.16|13.36|14.96|13.16|0
1654647300000|2022-06-08 00:15:00|15.15|13.35|15.01|13.21|15.2|13.4|15.01|13.21|0
1654647600000|2022-06-08 00:20:00|15|13.2|14.96|13.16|15.05|13.25|14.83|13.03|0
1654647900000|2022-06-08 00:25:00|14.99|13.19|15.03|13.23|15.06|13.26|14.94|13.14|0
1654648200000|2022-06-08 00:30:00|15.05|13.25|15.17|13.37|15.18|13.38|15.05|13.25|0
1654648500000|2022-06-08 00:35:00|15.16|13.36|15.37|13.57|15.43|13.63|15.15|13.35|0
1654648800000|2022-06-08 00:40:00|15.38|13.58|15.39|13.59|15.5|13.7|15.37|13.57|0
1654649100000|2022-06-08 00:45:00|15.37|13.57|15.33|13.53|15.46|13.66|15.3|13.5|0
1654649400000|2022-06-08 00:50:00|15.32|13.52|15.42|13.62|15.42|13.62|15.3|13.5|0
1654649700000|2022-06-08 00:55:00|15.44|13.64|15.37|13.57|15.44|13.64|15.33|13.53|0
1654650000000|2022-06-08 01:00:00|15.41|13.61|15.39|13.59|15.47|13.67|15.38|13.58|0
1654650300000|2022-06-08 01:05:00|15.4|13.6|15.39|13.59|15.44|13.64|15.33|13.53|0
1654650600000|2022-06-08 01:10:00|15.4|13.6|15.42|13.62|15.42|13.62|15.35|13.55|0
1654650900000|2022-06-08 01:15:00|15.46|13.66|15.56|13.76|15.68|13.88|15.44|13.64|0
1654651200000|2022-06-08 01:20:00|15.58|13.78|15.45|13.65|15.59|13.79|15.37|13.57|0
1654651500000|2022-06-08 01:25:00|15.44|13.64|15.35|13.55|15.44|13.64|15.3|13.5|0
1654651800000|2022-06-08 01:30:00|15.37|13.57|15.5|13.7|15.61|13.81|15.33|13.53|0
1654652100000|2022-06-08 01:35:00|15.51|13.71|15.43|13.63|15.61|13.81|15.42|13.62|0
1654652400000|2022-06-08 01:40:00|15.44|13.64|15.5|13.7|15.54|13.74|15.41|13.61|0
1654652700000|2022-06-08 01:45:00|15.49|13.69|15.36|13.56|15.54|13.74|15.19|13.39|0
1654653000000|2022-06-08 01:50:00|15.38|13.58|15.42|13.62|15.47|13.67|15.35|13.55|0
1654653300000|2022-06-08 01:55:00|15.44|13.64|15.42|13.62|15.52|13.72|15.42|13.62|0
1654653600000|2022-06-08 02:00:00|15.43|13.63|15.5|13.7|15.52|13.72|15.43|13.63|0
1654653900000|2022-06-08 02:05:00|15.52|13.72|15.6|13.8|15.62|13.82|15.51|13.71|0
1654654200000|2022-06-08 02:10:00|15.59|13.79|15.55|13.75|15.64|13.84|15.5|13.7|0
1654654500000|2022-06-08 02:15:00|15.57|13.77|15.54|13.74|15.59|13.79|15.5|13.7|0
1654654800000|2022-06-08 02:20:00|15.55|13.75|15.48|13.68|15.57|13.77|15.46|13.66|0
1654655100000|2022-06-08 02:25:00|15.5|13.7|15.54|13.74|15.56|13.76|15.5|13.7|0
1654655400000|2022-06-08 02:30:00|15.55|13.75|15.53|13.73|15.55|13.75|15.46|13.66|0
1654655700000|2022-06-08 02:35:00|15.52|13.72|15.6|13.8|15.65|13.85|15.52|13.72|0
1654656000000|2022-06-08 02:40:00|15.62|13.82|15.51|13.71|15.66|13.86|15.51|13.71|0
1654656300000|2022-06-08 02:45:00|15.53|13.73|15.29|13.49|15.55|13.75|15.27|13.47|0
1654656600000|2022-06-08 02:50:00|15.3|13.5|15.27|13.47|15.34|13.54|15.27|13.47|0
1654656900000|2022-06-08 02:55:00|15.25|13.45|15.18|13.38|15.32|13.52|15.17|13.37|0
1654657200000|2022-06-08 03:00:00|15.17|13.37|15.2|13.4|15.23|13.43|15.15|13.35|0
1654657500000|2022-06-08 03:05:00|15.21|13.41|15.01|13.21|15.23|13.43|15.01|13.21|0
1654657800000|2022-06-08 03:10:00|15.02|13.22|14.94|13.14|15.04|13.24|14.91|13.11|0
1654658100000|2022-06-08 03:15:00|14.93|13.13|14.61|12.81|14.98|13.18|14.56|12.76|0
1654658400000|2022-06-08 03:20:00|14.62|12.82|15.12|13.32|15.15|13.35|14.57|12.77|0
1654658700000|2022-06-08 03:25:00|15.1|13.3|15.17|13.37|15.17|13.37|15|13.2|0
1654659000000|2022-06-08 03:30:00|15.15|13.35|15.05|13.25|15.23|13.43|15.03|13.23|0
1654659300000|2022-06-08 03:35:00|15.06|13.26|15.08|13.28|15.15|13.35|15.05|13.25|0
1654659600000|2022-06-08 03:40:00|15.07|13.27|15.01|13.21|15.08|13.28|14.96|13.16|0
1654659900000|2022-06-08 03:45:00|15|13.2|15.14|13.34|15.16|13.36|14.96|13.16|0
1654660200000|2022-06-08 03:50:00|15.15|13.35|15.06|13.26|15.15|13.35|15.04|13.24|0
1654660500000|2022-06-08 03:55:00|15.04|13.24|15.06|13.26|15.09|13.29|15.03|13.23|0
1654660800000|2022-06-08 04:00:00|15.04|13.24|15.02|13.22|15.08|13.28|15|13.2|0
1654661100000|2022-06-08 04:05:00|15.01|13.21|14.99|13.19|15.06|13.26|14.99|13.19|0
1654661400000|2022-06-08 04:10:00|15.02|13.22|15.04|13.24|15.04|13.24|14.99|13.19|0
1654661700000|2022-06-08 04:15:00|15.03|13.23|15.04|13.24|15.18|13.38|15.02|13.22|0
1654662000000|2022-06-08 04:20:00|15.06|13.26|15.18|13.38|15.23|13.43|15.06|13.26|0
1654662300000|2022-06-08 04:25:00|15.19|13.39|15.19|13.39|15.22|13.42|15.11|13.31|0
1654662600000|2022-06-08 04:30:00|15.21|13.41|15.17|13.37|15.23|13.43|15.11|13.31|0
1654662900000|2022-06-08 04:35:00|15.16|13.36|15.11|13.31|15.18|13.38|15.09|13.29|0
1654663200000|2022-06-08 04:40:00|15.12|13.32|15.13|13.33|15.16|13.36|15.1|13.3|0
1654663500000|2022-06-08 04:45:00|15.14|13.34|15.13|13.33|15.16|13.36|15.11|13.31|0
1654663800000|2022-06-08 04:50:00|15.12|13.32|14.88|13.08|15.12|13.32|14.88|13.08|0
1654664100000|2022-06-08 04:55:00|14.91|13.11|14.8|13|14.95|13.15|14.78|12.98|0
1654664400000|2022-06-08 05:00:00|14.78|12.98|14.98|13.18|14.99|13.19|14.78|12.98|0
1654664700000|2022-06-08 05:05:00|14.97|13.17|15.19|13.39|15.19|13.39|14.97|13.17|0
1654665000000|2022-06-08 05:10:00|15.17|13.37|15.24|13.44|15.26|13.46|15.17|13.37|0
1654665300000|2022-06-08 05:15:00|15.23|13.43|15.12|13.32|15.26|13.46|15.09|13.29|0
1654665600000|2022-06-08 05:20:00|15.08|13.28|15.08|13.28|15.24|13.44|15.05|13.25|0
1654665900000|2022-06-08 05:25:00|15.07|13.27|15.08|13.28|15.12|13.32|14.97|13.17|0
1654666200000|2022-06-08 05:30:00|15.06|13.26|15.34|13.54|15.38|13.58|15.06|13.26|0
1654666500000|2022-06-08 05:35:00|15.32|13.52|15.29|13.49|15.32|13.52|15.2|13.4|0
1654666800000|2022-06-08 05:40:00|15.27|13.47|15.32|13.52|15.46|13.66|15.27|13.47|0
1654667100000|2022-06-08 05:45:00|15.33|13.53|15.31|13.51|15.37|13.57|15.27|13.47|0
1654667400000|2022-06-08 05:50:00|15.32|13.52|15.31|13.51|15.36|13.56|15.29|13.49|0
1654667700000|2022-06-08 05:55:00|15.3|13.5|15.34|13.54|15.35|13.55|15.18|13.38|0
1654668000000|2022-06-08 06:00:00|15.32|13.52|15.23|13.43|15.34|13.54|15.22|13.42|0
1654668300000|2022-06-08 06:05:00|15.25|13.45|15.27|13.47|15.32|13.52|15.16|13.36|0
1654668600000|2022-06-08 06:10:00|15.25|13.45|15.11|13.31|15.25|13.45|15.11|13.31|0
1654668900000|2022-06-08 06:15:00|15.1|13.3|15.18|13.38|15.18|13.38|15.04|13.24|0
1654669200000|2022-06-08 06:20:00|15.19|13.39|15.49|13.69|15.51|13.71|15.16|13.36|0
1654669500000|2022-06-08 06:25:00|15.47|13.67|15.42|13.62|15.54|13.74|15.39|13.59|0
1654669800000|2022-06-08 06:30:00|15.44|13.64|15.56|13.76|15.61|13.81|15.42|13.62|0
1654670100000|2022-06-08 06:35:00|15.55|13.75|15.48|13.68|15.56|13.76|15.47|13.67|0
1654670400000|2022-06-08 06:40:00|15.47|13.67|15.4|13.6|15.52|13.72|15.37|13.57|0
1654670700000|2022-06-08 06:45:00|15.37|13.57|15.33|13.53|15.4|13.6|15.33|13.53|0
1654671000000|2022-06-08 06:50:00|15.35|13.55|15.21|13.41|15.4|13.6|15.19|13.39|0
1654671300000|2022-06-08 06:55:00|15.19|13.39|15.37|13.57|15.37|13.57|15.18|13.38|0
1654671600000|2022-06-08 07:00:00|15.3|13.5|15|13.2|15.32|13.52|14.95|13.15|0
1654671900000|2022-06-08 07:05:00|14.91|13.31|14.81|13.21|14.93|13.33|14.35|12.75|0
1654672200000|2022-06-08 07:10:00|14.77|13.17|14.91|13.31|14.94|13.34|14.66|13.06|0
1654672500000|2022-06-08 07:15:00|14.89|13.29|14.97|13.37|15.09|13.49|14.84|13.24|0
1654672800000|2022-06-08 07:20:00|14.96|13.36|14.97|13.37|15.01|13.41|14.79|13.19|0
1654673100000|2022-06-08 07:25:00|14.96|13.36|14.93|13.33|15.05|13.45|14.84|13.24|0
1654673400000|2022-06-08 07:30:00|14.92|13.32|15.01|13.41|15.04|13.44|14.89|13.29|0
1654673700000|2022-06-08 07:35:00|14.99|13.39|15.08|13.48|15.08|13.48|14.82|13.22|0
1654674000000|2022-06-08 07:40:00|15.09|13.49|15.19|13.59|15.26|13.66|15.09|13.49|0
1654674300000|2022-06-08 07:45:00|15.14|13.54|15.09|13.49|15.25|13.65|15.06|13.46|0
1654674600000|2022-06-08 07:50:00|15.07|13.47|15.12|13.52|15.3|13.7|15.07|13.47|0
1654674900000|2022-06-08 07:55:00|15.14|13.54|14.99|13.39|15.2|13.6|14.99|13.39|0
1654675200000|2022-06-08 08:00:00|14.95|13.35|15.06|13.46|15.14|13.54|14.89|13.29|0
1654675500000|2022-06-08 08:05:00|15.04|13.44|15.04|13.44|15.09|13.49|14.87|13.27|0
1654675800000|2022-06-08 08:10:00|15.05|13.45|15.04|13.44|15.16|13.56|14.97|13.37|0
1654676100000|2022-06-08 08:15:00|15.02|13.42|14.91|13.31|15.04|13.44|14.75|13.15|0
1654676400000|2022-06-08 08:20:00|14.92|13.32|15.16|13.56|15.19|13.59|14.85|13.25|0
1654676700000|2022-06-08 08:25:00|15.17|13.57|15.24|13.64|15.26|13.66|15.07|13.47|0
1654677000000|2022-06-08 08:30:00|15.26|13.66|15.29|13.69|15.29|13.69|15.19|13.59|0
1654677300000|2022-06-08 08:35:00|15.27|13.67|15.33|13.73|15.45|13.85|15.27|13.67|0
1654677600000|2022-06-08 08:40:00|15.31|13.71|15.35|13.75|15.35|13.75|15.24|13.64|0
1654677900000|2022-06-08 08:45:00|15.36|13.76|15.34|13.74|15.46|13.86|15.26|13.66|0
1654678200000|2022-06-08 08:50:00|15.35|13.75|15.39|13.79|15.45|13.85|15.19|13.59|0
1654678500000|2022-06-08 08:55:00|15.38|13.78|15.26|13.66|15.38|13.78|15.19|13.59|0
1654678800000|2022-06-08 09:00:00|15.25|13.65|15.13|13.53|15.31|13.71|15.12|13.52|0
1654679100000|2022-06-08 09:05:00|15.11|13.51|14.89|13.29|15.12|13.52|14.88|13.28|0
1654679400000|2022-06-08 09:10:00|14.91|13.31|15.08|13.48|15.15|13.55|14.84|13.24|0
1654679700000|2022-06-08 09:15:00|15.1|13.5|15.42|13.82|15.42|13.82|15.01|13.41|0
1654680000000|2022-06-08 09:20:00|15.41|13.81|15.41|13.81|15.49|13.89|15.39|13.79|0
1654680300000|2022-06-08 09:25:00|15.44|13.84|14.69|13.09|15.49|13.89|14.69|13.09|0
1654680600000|2022-06-08 09:30:00|14.68|13.08|14.79|13.19|14.87|13.27|14.67|13.07|0
1654680900000|2022-06-08 09:35:00|14.75|13.15|14.79|13.19|14.89|13.29|14.69|13.09|0
1654681200000|2022-06-08 09:40:00|14.78|13.18|14.9|13.3|14.97|13.37|14.69|13.09|0
1654681500000|2022-06-08 09:45:00|14.89|13.29|14.89|13.29|14.99|13.39|14.88|13.28|0
1654681800000|2022-06-08 09:50:00|14.87|13.27|14.86|13.26|14.95|13.35|14.83|13.23|0
1654682100000|2022-06-08 09:55:00|14.85|13.25|14.85|13.25|14.9|13.3|14.82|13.22|0
1654682400000|2022-06-08 10:00:00|14.83|13.23|14.71|13.11|14.83|13.23|14.6|13|0
1654682700000|2022-06-08 10:05:00|14.7|13.1|14.63|13.03|14.71|13.11|14.41|12.81|0
1654683000000|2022-06-08 10:10:00|14.61|13.01|14.62|13.02|14.73|13.13|14.58|12.98|0
1654683300000|2022-06-08 10:15:00|14.6|13|14.63|13.03|14.75|13.15|14.6|13|0
1654683600000|2022-06-08 10:20:00|14.64|13.04|14.67|13.07|14.73|13.13|14.6|13|0
1654683900000|2022-06-08 10:25:00|14.64|13.04|14.63|13.03|14.72|13.12|14.6|13|0
1654684200000|2022-06-08 10:30:00|14.62|13.02|14.57|12.97|14.67|13.07|14.53|12.93|0
1654684500000|2022-06-08 10:35:00|14.58|12.98|14.72|13.12|14.75|13.15|14.55|12.95|0
1654684800000|2022-06-08 10:40:00|14.73|13.13|14.76|13.16|14.82|13.22|14.7|13.1|0
1654685100000|2022-06-08 10:45:00|14.75|13.15|14.95|13.35|14.95|13.35|14.68|13.08|0
1654685400000|2022-06-08 10:50:00|14.97|13.37|15.19|13.59|15.22|13.62|14.84|13.24|0
1654685700000|2022-06-08 10:55:00|15.18|13.58|15.12|13.52|15.21|13.61|15.08|13.48|0
1654686000000|2022-06-08 11:00:00|15.1|13.5|15.05|13.45|15.1|13.5|14.93|13.33|0
1654686300000|2022-06-08 11:05:00|15.06|13.46|15.12|13.52|15.12|13.52|15|13.4|0
1654686600000|2022-06-08 11:10:00|15.1|13.5|15.37|13.77|15.39|13.79|15.08|13.48|0
1654686900000|2022-06-08 11:15:00|15.32|13.72|14.94|13.34|15.39|13.79|14.62|13.02|0
1654687200000|2022-06-08 11:20:00|14.95|13.35|14.92|13.32|14.99|13.39|14.86|13.26|0
1654687500000|2022-06-08 11:25:00|14.91|13.31|15|13.4|15|13.4|14.91|13.31|0
1654687800000|2022-06-08 11:30:00|15.07|13.47|15.23|13.63|15.3|13.7|15.02|13.42|0
1654688100000|2022-06-08 11:35:00|15.24|13.64|15.24|13.64|15.29|13.69|15.19|13.59|0
1654688400000|2022-06-08 11:40:00|15.23|13.63|15.08|13.48|15.23|13.63|15.04|13.44|0
1654688700000|2022-06-08 11:45:00|15.09|13.49|14.93|13.33|15.12|13.52|14.93|13.33|0
1654689000000|2022-06-08 11:50:00|14.92|13.32|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689300000|2022-06-08 11:55:00|14.81|13.21|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689600000|2022-06-08 12:00:00|14.82|13.22|14.78|13.18|14.85|13.25|14.67|13.07|0
1654689900000|2022-06-08 12:05:00|14.76|13.16|14.8|13.2|14.91|13.31|14.76|13.16|0
1654690200000|2022-06-08 12:10:00|14.85|13.25|14.88|13.28|15.02|13.42|14.76|13.16|0
1654690500000|2022-06-08 12:15:00|14.86|13.26|14.81|13.21|14.86|13.26|14.71|13.11|0
1654690800000|2022-06-08 12:20:00|14.79|13.19|14.52|12.92|14.81|13.21|14.51|12.91|0
1654691100000|2022-06-08 12:25:00|14.49|12.89|14.49|12.89|14.58|12.98|14.41|12.81|0
1654691400000|2022-06-08 12:30:00|14.46|12.86|14.19|12.59|14.47|12.87|14.06|12.46|0
1654691700000|2022-06-08 12:35:00|14.18|12.58|14.47|12.87|14.49|12.89|14.13|12.53|0
1654692000000|2022-06-08 12:40:00|14.46|12.86|14.62|13.02|14.62|13.02|14.29|12.69|0
1654692300000|2022-06-08 12:45:00|14.63|13.03|14.63|13.03|14.73|13.13|14.57|12.97|0
1654692600000|2022-06-08 12:50:00|14.61|13.01|14.41|12.81|14.72|13.12|14.36|12.76|0
1654692900000|2022-06-08 12:55:00|14.4|12.8|14.49|12.89|14.61|13.01|14.36|12.76|0
1654693200000|2022-06-08 13:00:00|14.48|12.88|14.31|12.71|14.49|12.89|14.17|12.57|0
1654693500000|2022-06-08 13:05:00|14.29|12.69|15.02|13.42|15.07|13.47|14.27|12.67|0
1654693800000|2022-06-08 13:10:00|14.97|13.37|15.08|13.48|15.13|13.53|14.88|13.28|0
1654694100000|2022-06-08 13:15:00|15.09|13.49|14.98|13.38|15.09|13.49|14.92|13.32|0
1654694400000|2022-06-08 13:20:00|14.97|13.37|15|13.4|15.06|13.46|14.9|13.3|0
1654694700000|2022-06-08 13:25:00|15.04|13.44|15.16|13.56|15.21|13.61|15.04|13.44|0
1654695000000|2022-06-08 13:30:00|15.11|13.51|14.78|13.18|15.18|13.58|14.32|12.72|0
1654695300000|2022-06-08 13:35:00|14.67|13.07|15.29|13.69|15.42|13.82|14.67|13.07|0
1654695600000|2022-06-08 13:40:00|15.17|13.57|15.02|13.42|15.28|13.68|14.94|13.34|0
1654695900000|2022-06-08 13:45:00|15.04|13.44|15.73|14.13|15.96|14.36|14.83|13.23|0
1654696200000|2022-06-08 13:50:00|15.74|14.14|15.27|13.67|15.87|14.27|14.94|13.34|0
1654696500000|2022-06-08 13:55:00|15.32|13.72|15.08|13.48|15.39|13.79|15.03|13.43|0
1654696800000|2022-06-08 14:00:00|15.11|13.51|14.92|13.32|15.17|13.57|14.55|12.95|0
1654697100000|2022-06-08 14:05:00|14.95|13.35|15.64|14.04|15.82|14.22|14.78|13.18|0
1654697400000|2022-06-08 14:10:00|15.63|14.03|14.55|12.95|15.63|14.03|14.55|12.95|0
1654697700000|2022-06-08 14:15:00|14.5|12.9|14.98|13.38|14.98|13.38|14.38|12.78|0
1654698000000|2022-06-08 14:20:00|15.02|13.42|15.52|13.92|15.52|13.92|15.02|13.42|0
1654698300000|2022-06-08 14:25:00|15.43|13.83|15.12|13.52|15.5|13.9|15.12|13.52|0
1654698600000|2022-06-08 14:30:00|15.13|13.53|15.55|13.95|15.66|14.06|14.98|13.38|0
1654698900000|2022-06-08 14:35:00|15.57|13.97|15.46|13.86|15.8|14.2|15.41|13.81|0
1654699200000|2022-06-08 14:40:00|15.48|13.88|15.02|13.42|15.71|14.11|14.72|13.12|0
1654699500000|2022-06-08 14:45:00|15.04|13.44|15.24|13.64|15.38|13.78|15.04|13.44|0
1654699800000|2022-06-08 14:50:00|15.28|13.68|15.24|13.64|15.42|13.82|15.11|13.51|0
1654700100000|2022-06-08 14:55:00|15.21|13.61|14.85|13.25|15.24|13.64|14.66|13.06|0
1654700400000|2022-06-08 15:00:00|14.88|13.28|14.75|13.15|14.93|13.33|14.58|12.98|0
1654700700000|2022-06-08 15:05:00|14.71|13.11|14.92|13.32|14.97|13.37|14.71|13.11|0
1654701000000|2022-06-08 15:10:00|14.93|13.33|15.36|13.76|15.38|13.78|14.8|13.2|0
1654701300000|2022-06-08 15:15:00|15.45|13.85|15.03|13.43|15.98|14.38|15.03|13.43|0
1654701600000|2022-06-08 15:20:00|15.04|13.44|14.82|13.22|15.11|13.51|14.79|13.19|0
1654701900000|2022-06-08 15:25:00|14.8|13.2|14.94|13.34|15.02|13.42|14.79|13.19|0
1654702200000|2022-06-08 15:30:00|14.95|13.35|14.97|13.37|15.11|13.51|14.84|13.24|0
1654702500000|2022-06-08 15:35:00|15.01|13.41|15.02|13.42|15.09|13.49|14.9|13.3|0
1654702800000|2022-06-08 15:40:00|15.04|13.44|14.56|12.96|15.25|13.65|14.53|12.93|0
1654703100000|2022-06-08 15:45:00|14.63|13.03|15.03|13.43|15.2|13.6|14.6|13|0
1654703400000|2022-06-08 15:50:00|14.99|13.39|15.08|13.48|15.22|13.62|14.99|13.39|0
1654703700000|2022-06-08 15:55:00|15.09|13.49|14.96|13.36|15.18|13.58|14.89|13.29|0
1654704000000|2022-06-08 16:00:00|14.92|13.32|15.08|13.48|15.32|13.72|14.8|13.2|0
1654704300000|2022-06-08 16:05:00|15.04|13.44|14.9|13.3|15.09|13.49|14.72|13.12|0
1654704600000|2022-06-08 16:10:00|14.94|13.34|15.02|13.42|15.06|13.46|14.87|13.27|0
1654704900000|2022-06-08 16:15:00|15.04|13.44|14.97|13.37|15.04|13.44|14.77|13.17|0
1654705200000|2022-06-08 16:20:00|15.01|13.41|14.55|12.95|15.02|13.42|14.43|12.83|0
1654705500000|2022-06-08 16:25:00|14.57|12.97|14.38|12.78|14.57|12.97|14.04|12.44|0
1654705800000|2022-06-08 16:30:00|14.37|12.77|13.88|12.28|14.38|12.78|13.73|12.13|0
1654706100000|2022-06-08 16:35:00|13.89|12.29|13.28|11.68|13.91|12.31|13.28|11.68|0
1654706400000|2022-06-08 16:40:00|13.26|11.66|12.94|11.34|13.4|11.8|12.94|11.34|0
1654706700000|2022-06-08 16:45:00|12.93|11.33|13.31|11.71|13.33|11.73|12.84|11.24|0
1654707000000|2022-06-08 16:50:00|13.29|11.69|14.25|12.65|14.34|12.74|13.17|11.57|0
1654707300000|2022-06-08 16:55:00|14.24|12.64|14.47|12.87|14.48|12.88|14.17|12.57|0
1654707600000|2022-06-08 17:00:00|14.48|12.88|14.03|12.43|14.48|12.88|13.93|12.33|0
1654707900000|2022-06-08 17:05:00|14|12.4|14.3|12.7|14.35|12.75|13.96|12.36|0
1654708200000|2022-06-08 17:10:00|14.29|12.69|14.19|12.59|14.33|12.73|13.96|12.36|0
1654708500000|2022-06-08 17:15:00|14.17|12.57|14.37|12.77|14.4|12.8|14.04|12.44|0
1654708800000|2022-06-08 17:20:00|14.32|12.72|14.14|12.54|14.35|12.75|14.11|12.51|0
1654709100000|2022-06-08 17:25:00|14.17|12.57|13.86|12.26|14.2|12.6|13.86|12.26|0
1654709400000|2022-06-08 17:30:00|13.84|12.24|13.48|11.88|13.88|12.28|13.35|11.75|0
1654709700000|2022-06-08 17:35:00|13.5|11.9|13.16|11.56|13.5|11.9|13.15|11.55|0
1654710000000|2022-06-08 17:40:00|13.15|11.55|13.72|12.12|13.73|12.13|13.15|11.55|0
1654710300000|2022-06-08 17:45:00|13.67|12.07|13.83|12.23|13.94|12.34|13.59|11.99|0
1654710600000|2022-06-08 17:50:00|13.84|12.24|13.72|12.12|13.91|12.31|13.54|11.94|0
1654710900000|2022-06-08 17:55:00|13.73|12.13|13.65|12.05|13.94|12.34|13.6|12|0
1654711200000|2022-06-08 18:00:00|13.62|12.02|13.78|12.18|13.95|12.35|13.62|12.02|0
1654711500000|2022-06-08 18:05:00|13.81|12.21|13.78|12.18|13.95|12.35|13.67|12.07|0
1654711800000|2022-06-08 18:10:00|13.79|12.19|13.76|12.16|13.9|12.3|13.54|11.94|0
1654712100000|2022-06-08 18:15:00|13.79|12.19|13.6|12|13.84|12.24|13.46|11.86|0
1654712400000|2022-06-08 18:20:00|13.59|11.99|13.59|11.99|13.74|12.14|13.43|11.83|0
1654712700000|2022-06-08 18:25:00|13.6|12|13.31|11.71|13.68|12.08|13.03|11.43|0
1654713000000|2022-06-08 18:30:00|13.28|11.68|13.19|11.59|13.54|11.94|13.17|11.57|0
1654713300000|2022-06-08 18:35:00|13.17|11.57|13.22|11.62|13.28|11.68|12.97|11.37|0
1654713600000|2022-06-08 18:40:00|13.23|11.63|13.63|12.03|13.69|12.09|13.23|11.63|0
1654713900000|2022-06-08 18:45:00|13.62|12.02|13.62|12.02|13.79|12.19|13.52|11.92|0
1654714200000|2022-06-08 18:50:00|13.63|12.03|13.43|11.83|13.65|12.05|13.43|11.83|0
1654714500000|2022-06-08 18:55:00|13.41|11.81|13.47|11.87|13.54|11.94|13.37|11.77|0
1654714800000|2022-06-08 19:00:00|13.46|11.86|13.33|11.73|13.46|11.86|13.17|11.57|0
1654715100000|2022-06-08 19:05:00|13.32|11.72|13.18|11.58|13.4|11.8|12.97|11.37|0
1654715400000|2022-06-08 19:10:00|13.14|11.54|13.6|12|13.66|12.06|13.12|11.52|0
1654715700000|2022-06-08 19:15:00|13.58|11.98|13.61|12.01|13.72|12.12|13.41|11.81|0
1654716000000|2022-06-08 19:20:00|13.6|12|13.97|12.37|14.02|12.42|13.56|11.96|0
1654716300000|2022-06-08 19:25:00|13.98|12.38|13.92|12.32|14.1|12.5|13.86|12.26|0
1654716600000|2022-06-08 19:30:00|13.95|12.35|14.13|12.53|14.21|12.61|13.81|12.21|0
1654716900000|2022-06-08 19:35:00|14.14|12.54|13.76|12.16|14.24|12.64|13.72|12.12|0
1654717200000|2022-06-08 19:40:00|13.75|12.15|13.59|11.99|13.75|12.15|13.54|11.94|0
1654717500000|2022-06-08 19:45:00|13.62|12.02|12.99|11.39|13.62|12.02|12.98|11.38|0
1654717800000|2022-06-08 19:50:00|13.01|11.41|13.1|11.5|13.39|11.79|12.89|11.29|0
1654718100000|2022-06-08 19:55:00|13.13|11.53|13.14|11.54|13.31|11.71|12.98|11.38|0
1654718400000|2022-06-08 20:00:00|13.2|11.6|12.96|11.36|13.25|11.65|12.93|11.33|0
1654718700000|2022-06-08 20:05:00|12.98|11.38|13.07|11.47|13.1|11.5|12.92|11.32|0
1654719000000|2022-06-08 20:10:00|13.05|11.45|13.27|11.67|13.27|11.67|13.05|11.45|0
1654719300000|2022-06-08 20:15:00|13.34|11.54|13.27|11.47|13.35|11.55|13.21|11.41|0
1654719600000|2022-06-08 20:20:00|13.26|11.46|13.32|11.52|13.35|11.55|13.24|11.44|0
1654719900000|2022-06-08 20:25:00|13.3|11.5|13.32|11.52|13.35|11.55|13.3|11.5|0
1654720200000|2022-06-08 20:30:00|13.33|11.53|13.36|11.56|13.4|11.6|13.32|11.52|0
1654720500000|2022-06-08 20:35:00|13.38|11.58|13.35|11.55|13.4|11.6|13.33|11.53|0
1654720800000|2022-06-08 20:40:00|13.33|11.53|13.29|11.49|13.33|11.53|13.27|11.47|0
1654721100000|2022-06-08 20:45:00|13.32|11.52|13.26|11.46|13.32|11.52|13.26|11.46|0
1654721400000|2022-06-08 20:50:00|13.27|11.47|13.32|11.52|13.35|11.55|13.26|11.46|0
1654721700000|2022-06-08 20:55:00|13.33|11.53|13.31|11.51|13.42|11.62|13.31|11.51|0
1654722000000|2022-06-08 21:00:00|13.34|11.54|13.35|11.55|13.36|11.56|13.31|11.51|0
1654722300000|2022-06-08 21:05:00|13.34|11.54|13.36|11.56|13.36|11.56|13.34|11.54|0
1654722600000|2022-06-08 21:10:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654722900000|2022-06-08 21:15:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1654723200000|2022-06-08 21:20:00|13.35|11.55|13.36|11.56|13.36|11.56|13.34|11.54|0
1654723500000|2022-06-08 21:25:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654723800000|2022-06-08 21:30:00|13.36|11.56|13.32|11.52|13.36|11.56|13.32|11.52|0
1654724100000|2022-06-08 21:35:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654724700000|2022-06-08 21:45:00|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1654725000000|2022-06-08 21:50:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654725300000|2022-06-08 21:55:00|13.34|11.54|13.34|11.54|13.35|11.55|13.33|11.53|0
1654725600000|2022-06-08 22:00:00|13.3|11.5|13.14|11.34|13.32|11.52|13.14|11.34|0
1654725900000|2022-06-08 22:05:00|13.16|11.36|13.22|11.42|13.22|11.42|13.16|11.36|0
1654726200000|2022-06-08 22:10:00|13.21|11.41|13.23|11.43|13.25|11.45|13.19|11.39|0
1654726500000|2022-06-08 22:15:00|13.25|11.45|13.25|11.45|13.28|11.48|13.25|11.45|0
1654726800000|2022-06-08 22:20:00|13.26|11.46|13.23|11.43|13.29|11.49|13.22|11.42|0
1654727100000|2022-06-08 22:25:00|13.25|11.45|13.31|11.51|13.34|11.54|13.25|11.45|0
1654727400000|2022-06-08 22:30:00|13.32|11.52|13.37|11.57|13.4|11.6|13.32|11.52|0
1654727700000|2022-06-08 22:35:00|13.35|11.55|13.37|11.57|13.39|11.59|13.29|11.49|0
1654728000000|2022-06-08 22:40:00|13.4|11.6|13.38|11.58|13.4|11.6|13.37|11.57|0
1654728300000|2022-06-08 22:45:00|13.37|11.57|13.4|11.6|13.4|11.6|13.35|11.55|0
1654728600000|2022-06-08 22:50:00|13.38|11.58|13.44|11.64|13.44|11.64|13.38|11.58|0
1654728900000|2022-06-08 22:55:00|13.46|11.66|13.44|11.64|13.47|11.67|13.43|11.63|0
1654729200000|2022-06-08 23:00:00|13.43|11.63|13.44|11.64|13.49|11.69|13.41|11.61|0
1654729500000|2022-06-08 23:05:00|13.43|11.63|13.45|11.65|13.49|11.69|13.42|11.62|0
1654729800000|2022-06-08 23:10:00|13.44|11.64|13.49|11.69|13.49|11.69|13.44|11.64|0
1654730100000|2022-06-08 23:15:00|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1654730400000|2022-06-08 23:20:00|13.51|11.71|13.47|11.67|13.52|11.72|13.47|11.67|0
1654730700000|2022-06-08 23:25:00|13.46|11.66|13.38|11.58|13.46|11.66|13.35|11.55|0
1654731000000|2022-06-08 23:30:00|13.39|11.59|13.47|11.67|13.51|11.71|13.39|11.59|0
1654731300000|2022-06-08 23:35:00|13.45|11.65|13.38|11.58|13.46|11.66|13.38|11.58|0
1654731600000|2022-06-08 23:40:00|13.37|11.57|13.44|11.64|13.47|11.67|13.34|11.54|0
1654731900000|2022-06-08 23:45:00|13.45|11.65|13.49|11.69|13.5|11.7|13.45|11.65|0
1654732200000|2022-06-08 23:50:00|13.51|11.71|13.33|11.53|13.51|11.71|13.33|11.53|0
1654732500000|2022-06-08 23:55:00|13.34|11.54|13.42|11.62|13.42|11.62|13.31|11.51|0
1654732800000|2022-06-09 00:00:00|13.48|11.68|13.27|11.47|13.6|11.8|13.25|11.45|0
1654733100000|2022-06-09 00:05:00|13.25|11.45|13.3|11.5|13.37|11.57|13.22|11.42|0
1654733400000|2022-06-09 00:10:00|13.31|11.51|13.29|11.49|13.37|11.57|13.2|11.4|0
1654733700000|2022-06-09 00:15:00|13.26|11.46|13.16|11.36|13.29|11.49|13.06|11.26|0
1654734000000|2022-06-09 00:20:00|13.17|11.37|13.31|11.51|13.35|11.55|13.11|11.31|0
1654734300000|2022-06-09 00:25:00|13.29|11.49|12.75|10.95|13.31|11.51|12.39|10.59|0
1654734600000|2022-06-09 00:30:00|12.77|10.97|12.74|10.94|12.78|10.98|12.64|10.84|0
1654734900000|2022-06-09 00:35:00|12.75|10.95|12.57|10.77|12.78|10.98|12.5|10.7|0
1654735200000|2022-06-09 00:40:00|12.56|10.76|12.34|10.54|12.56|10.76|12.27|10.47|0
1654735500000|2022-06-09 00:45:00|12.36|10.56|12.44|10.64|12.46|10.66|12.34|10.54|0
1654735800000|2022-06-09 00:50:00|12.46|10.66|12.43|10.63|12.49|10.69|12.4|10.6|0
1654736100000|2022-06-09 00:55:00|12.41|10.61|12.36|10.56|12.44|10.64|12.33|10.53|0
1654736400000|2022-06-09 01:00:00|12.34|10.54|12.33|10.53|12.41|10.61|12.27|10.47|0
1654736700000|2022-06-09 01:05:00|12.31|10.51|12.38|10.58|12.38|10.58|12.28|10.48|0
1654737000000|2022-06-09 01:10:00|12.37|10.57|12.4|10.6|12.5|10.7|12.3|10.5|0
1654737300000|2022-06-09 01:15:00|12.43|10.63|12.38|10.58|12.48|10.68|12.32|10.52|0
1654737600000|2022-06-09 01:20:00|12.4|10.6|12.34|10.54|12.41|10.61|12.34|10.54|0
1654737900000|2022-06-09 01:25:00|12.35|10.55|12.2|10.4|12.36|10.56|12.15|10.35|0
1654738200000|2022-06-09 01:30:00|12.18|10.38|12.32|10.52|12.34|10.54|12.15|10.35|0
1654738500000|2022-06-09 01:35:00|12.34|10.54|11.95|10.15|12.35|10.55|11.95|10.15|0
1654738800000|2022-06-09 01:40:00|11.97|10.17|12.02|10.22|12.09|10.29|11.94|10.14|0
1654739100000|2022-06-09 01:45:00|12|10.2|12|10.2|12.02|10.22|11.9|10.1|0
1654739400000|2022-06-09 01:50:00|12.01|10.21|12.08|10.28|12.11|10.31|12|10.2|0
1654739700000|2022-06-09 01:55:00|12.07|10.27|12.08|10.28|12.11|10.31|12.05|10.25|0
1654740000000|2022-06-09 02:00:00|12.07|10.27|12.12|10.32|12.14|10.34|12.06|10.26|0
1654740300000|2022-06-09 02:05:00|12.11|10.31|12.22|10.42|12.22|10.42|12.11|10.31|0
1654740600000|2022-06-09 02:10:00|12.21|10.41|12.26|10.46|12.3|10.5|12.19|10.39|0
1654740900000|2022-06-09 02:15:00|12.28|10.48|12.16|10.36|12.29|10.49|12.12|10.32|0
1654741200000|2022-06-09 02:20:00|12.17|10.37|12.08|10.28|12.18|10.38|12.05|10.25|0
1654741500000|2022-06-09 02:25:00|12.09|10.29|12.08|10.28|12.09|10.29|12.03|10.23|0
1654741800000|2022-06-09 02:30:00|12.07|10.27|12.17|10.37|12.17|10.37|12.05|10.25|0
1654742100000|2022-06-09 02:35:00|12.16|10.36|12.23|10.43|12.25|10.45|12.16|10.36|0
1654742400000|2022-06-09 02:40:00|12.25|10.45|12.19|10.39|12.25|10.45|12.16|10.36|0
1654742700000|2022-06-09 02:45:00|12.2|10.4|12.32|10.52|12.33|10.53|12.19|10.39|0
1654743000000|2022-06-09 02:50:00|12.3|10.5|12.32|10.52|12.32|10.52|12.22|10.42|0
1654743300000|2022-06-09 02:55:00|12.33|10.53|12.29|10.49|12.33|10.53|12.23|10.43|0
1654743600000|2022-06-09 03:00:00|12.3|10.5|12.36|10.56|12.4|10.6|12.26|10.46|0
1654743900000|2022-06-09 03:05:00|12.34|10.54|12.29|10.49|12.34|10.54|12.28|10.48|0
1654744200000|2022-06-09 03:10:00|12.27|10.47|12.26|10.46|12.28|10.48|12.26|10.46|0
1654744500000|2022-06-09 03:15:00|12.27|10.47|12.31|10.51|12.32|10.52|12.18|10.38|0
1654744800000|2022-06-09 03:20:00|12.33|10.53|12.31|10.51|12.36|10.56|12.26|10.46|0
1654745100000|2022-06-09 03:25:00|12.3|10.5|12.35|10.55|12.37|10.57|12.3|10.5|0
1654745400000|2022-06-09 03:30:00|12.34|10.54|12.3|10.5|12.37|10.57|12.3|10.5|0
1654745700000|2022-06-09 03:35:00|12.31|10.51|12.3|10.5|12.33|10.53|12.3|10.5|0
1654746000000|2022-06-09 03:40:00|12.31|10.51|12.37|10.57|12.38|10.58|12.25|10.45|0
1654746300000|2022-06-09 03:45:00|12.38|10.58|12.45|10.65|12.47|10.67|12.32|10.52|0
1654746600000|2022-06-09 03:50:00|12.46|10.66|12.48|10.68|12.56|10.76|12.46|10.66|0
1654746900000|2022-06-09 03:55:00|12.5|10.7|12.47|10.67|12.5|10.7|12.45|10.65|0
1654747200000|2022-06-09 04:00:00|12.48|10.68|12.51|10.71|12.53|10.73|12.45|10.65|0
1654747500000|2022-06-09 04:05:00|12.52|10.72|12.45|10.65|12.53|10.73|12.45|10.65|0
1654747800000|2022-06-09 04:10:00|12.47|10.67|12.48|10.68|12.51|10.71|12.42|10.62|0
1654748100000|2022-06-09 04:15:00|12.49|10.69|12.47|10.67|12.51|10.71|12.45|10.65|0
1654748400000|2022-06-09 04:20:00|12.48|10.68|12.46|10.66|12.49|10.69|12.45|10.65|0
1654748700000|2022-06-09 04:25:00|12.48|10.68|12.48|10.68|12.51|10.71|12.46|10.66|0
1654749000000|2022-06-09 04:30:00|12.49|10.69|12.5|10.7|12.51|10.71|12.48|10.68|0
1654749300000|2022-06-09 04:35:00|12.51|10.71|12.44|10.64|12.51|10.71|12.43|10.63|0
1654749600000|2022-06-09 04:40:00|12.43|10.63|12.46|10.66|12.46|10.66|12.42|10.62|0
1654749900000|2022-06-09 04:45:00|12.45|10.65|12.45|10.65|12.45|10.65|12.39|10.59|0
1654750200000|2022-06-09 04:50:00|12.43|10.63|12.49|10.69|12.5|10.7|12.43|10.63|0
1654750500000|2022-06-09 04:55:00|12.48|10.68|12.45|10.65|12.49|10.69|12.42|10.62|0
1654750800000|2022-06-09 05:00:00|12.4|10.6|12.42|10.62|12.5|10.7|12.36|10.56|0
1654751100000|2022-06-09 05:05:00|12.45|10.65|12.66|10.86|12.66|10.86|12.45|10.65|0
1654751400000|2022-06-09 05:10:00|12.68|10.88|12.56|10.76|12.71|10.91|12.56|10.76|0
1654751700000|2022-06-09 05:15:00|12.55|10.75|12.51|10.71|12.59|10.79|12.5|10.7|0
1654752000000|2022-06-09 05:20:00|12.52|10.72|12.47|10.67|12.55|10.75|12.42|10.62|0
1654752300000|2022-06-09 05:25:00|12.49|10.69|12.57|10.77|12.59|10.79|12.48|10.68|0
1654752600000|2022-06-09 05:30:00|12.58|10.78|12.52|10.72|12.68|10.88|12.46|10.66|0
1654752900000|2022-06-09 05:35:00|12.5|10.7|12.3|10.5|12.53|10.73|12.3|10.5|0
1654753200000|2022-06-09 05:40:00|12.31|10.51|12.21|10.41|12.36|10.56|12.11|10.31|0
1654753500000|2022-06-09 05:45:00|12.2|10.4|12.24|10.44|12.25|10.45|12.08|10.28|0
1654753800000|2022-06-09 05:50:00|12.25|10.45|12.1|10.3|12.28|10.48|12.1|10.3|0
1654754100000|2022-06-09 05:55:00|12.11|10.31|12.05|10.25|12.13|10.33|12.04|10.24|0
1654754400000|2022-06-09 06:00:00|12|10.2|12.1|10.3|12.18|10.38|11.93|10.13|0
1654754700000|2022-06-09 06:05:00|12.11|10.31|12.19|10.39|12.2|10.4|11.93|10.13|0
1654755000000|2022-06-09 06:10:00|12.2|10.4|12.16|10.36|12.22|10.42|12|10.2|0
1654755300000|2022-06-09 06:15:00|12.17|10.37|12.08|10.28|12.18|10.38|12.07|10.27|0
1654755600000|2022-06-09 06:20:00|12.05|10.25|12.08|10.28|12.11|10.31|12.04|10.24|0
1654755900000|2022-06-09 06:25:00|12.09|10.29|12.04|10.24|12.09|10.29|11.97|10.17|0
1654756200000|2022-06-09 06:30:00|12.07|10.27|12.11|10.31|12.14|10.34|12.02|10.22|0
1654756500000|2022-06-09 06:35:00|12.14|10.34|12.21|10.41|12.26|10.46|12.14|10.34|0
1654756800000|2022-06-09 06:40:00|12.22|10.42|12.18|10.38|12.26|10.46|12.09|10.29|0
1654757100000|2022-06-09 06:45:00|12.17|10.37|12.25|10.45|12.31|10.51|12.16|10.36|0
1654757400000|2022-06-09 06:50:00|12.24|10.44|12.38|10.58|12.38|10.58|12.23|10.43|0
1654757700000|2022-06-09 06:55:00|12.39|10.59|12.48|10.68|12.48|10.68|12.39|10.59|0
1654758000000|2022-06-09 07:00:00|12.49|10.69|12.55|10.75|12.58|10.78|12.19|10.39|0
1654758300000|2022-06-09 07:05:00|12.44|10.84|12.64|11.04|12.67|11.07|12.38|10.78|0
1654758600000|2022-06-09 07:10:00|12.63|11.03|12.41|10.81|12.69|11.09|12.41|10.81|0
1654758900000|2022-06-09 07:15:00|12.39|10.79|12.41|10.81|12.49|10.89|12.3|10.7|0
1654759200000|2022-06-09 07:20:00|12.4|10.8|12.58|10.98|12.67|11.07|12.36|10.76|0
1654759500000|2022-06-09 07:25:00|12.6|11|12.58|10.98|12.64|11.04|12.52|10.92|0
1654759800000|2022-06-09 07:30:00|12.59|10.99|12.38|10.78|12.59|10.99|12.13|10.53|0
1654760100000|2022-06-09 07:35:00|12.37|10.77|12.5|10.9|12.53|10.93|12.29|10.69|0
1654760400000|2022-06-09 07:40:00|12.53|10.93|12.57|10.97|12.61|11.01|12.42|10.82|0
1654760700000|2022-06-09 07:45:00|12.55|10.95|12.66|11.06|12.75|11.15|12.54|10.94|0
1654761000000|2022-06-09 07:50:00|12.67|11.07|12.86|11.26|12.94|11.34|12.67|11.07|0
1654761300000|2022-06-09 07:55:00|12.85|11.25|12.85|11.25|12.89|11.29|12.75|11.15|0
1654761600000|2022-06-09 08:00:00|12.79|11.19|12.73|11.13|12.83|11.23|12.63|11.03|0
1654761900000|2022-06-09 08:05:00|12.71|11.11|12.61|11.01|12.74|11.14|12.46|10.86|0
1654762200000|2022-06-09 08:10:00|12.6|11|12.6|11|12.65|11.05|12.51|10.91|0
1654762500000|2022-06-09 08:15:00|12.59|10.99|12.65|11.05|12.7|11.1|12.59|10.99|0
1654762800000|2022-06-09 08:20:00|12.66|11.06|12.76|11.16|12.77|11.17|12.55|10.95|0
1654763100000|2022-06-09 08:25:00|12.74|11.14|12.79|11.19|12.8|11.2|12.7|11.1|0
1654763400000|2022-06-09 08:30:00|12.77|11.17|13.09|11.49|13.09|11.49|12.77|11.17|0
1654763700000|2022-06-09 08:35:00|13.08|11.48|13.12|11.52|13.29|11.69|13.08|11.48|0
1654764000000|2022-06-09 08:40:00|13.13|11.53|13.14|11.54|13.21|11.61|13.09|11.49|0
1654764300000|2022-06-09 08:45:00|13.15|11.55|13.58|11.98|13.58|11.98|13.15|11.55|0
1654764600000|2022-06-09 08:50:00|13.59|11.99|13.35|11.75|13.76|12.16|13.31|11.71|0
1654764900000|2022-06-09 08:55:00|13.36|11.76|13.56|11.96|13.58|11.98|13.3|11.7|0
1654765200000|2022-06-09 09:00:00|13.55|11.95|13.55|11.95|13.59|11.99|13.47|11.87|0
1654765500000|2022-06-09 09:05:00|13.53|11.93|13.51|11.91|13.59|11.99|13.42|11.82|0
1654765800000|2022-06-09 09:10:00|13.5|11.9|13.39|11.79|13.53|11.93|13.39|11.79|0
1654766100000|2022-06-09 09:15:00|13.41|11.81|13.35|11.75|13.45|11.85|13.31|11.71|0
1654766400000|2022-06-09 09:20:00|13.33|11.73|13.36|11.76|13.37|11.77|13.29|11.69|0
1654766700000|2022-06-09 09:25:00|13.35|11.75|13.34|11.74|13.43|11.83|13.33|11.73|0
1654767000000|2022-06-09 09:30:00|13.37|11.77|13.47|11.87|13.5|11.9|13.33|11.73|0
1654767300000|2022-06-09 09:35:00|13.45|11.85|13.49|11.89|13.54|11.94|13.45|11.85|0
1654767600000|2022-06-09 09:40:00|13.5|11.9|13.32|11.72|13.5|11.9|13.29|11.69|0
1654767900000|2022-06-09 09:45:00|13.36|11.76|13.4|11.8|13.4|11.8|13.31|11.71|0
1654768200000|2022-06-09 09:50:00|13.39|11.79|13.37|11.77|13.48|11.88|13.32|11.72|0
1654768500000|2022-06-09 09:55:00|13.35|11.75|13.29|11.69|13.37|11.77|13.17|11.57|0
1654768800000|2022-06-09 10:00:00|13.31|11.71|13.26|11.66|13.37|11.77|13.26|11.66|0
1654769100000|2022-06-09 10:05:00|13.28|11.68|13.24|11.64|13.34|11.74|13.23|11.63|0
1654769400000|2022-06-09 10:10:00|13.26|11.66|13.29|11.69|13.29|11.69|13.11|11.51|0
1654769700000|2022-06-09 10:15:00|13.27|11.67|13.48|11.88|13.51|11.91|13.26|11.66|0
1654770000000|2022-06-09 10:20:00|13.46|11.86|13.79|12.19|13.86|12.26|13.46|11.86|0
1654770300000|2022-06-09 10:25:00|13.81|12.21|13.74|12.14|13.86|12.26|13.5|11.9|0
1654770600000|2022-06-09 10:30:00|13.79|12.19|13.72|12.12|13.87|12.27|13.71|12.11|0
1654770900000|2022-06-09 10:35:00|13.71|12.11|13.55|11.95|13.79|12.19|13.55|11.95|0
1654771200000|2022-06-09 10:40:00|13.56|11.96|13.56|11.96|13.64|12.04|13.48|11.88|0
1654771500000|2022-06-09 10:45:00|13.55|11.95|13.51|11.91|13.59|11.99|13.47|11.87|0
1654771800000|2022-06-09 10:50:00|13.53|11.93|13.74|12.14|13.78|12.18|13.51|11.91|0
1654772100000|2022-06-09 10:55:00|13.72|12.12|13.58|11.98|13.72|12.12|13.56|11.96|0
1654772400000|2022-06-09 11:00:00|13.56|11.96|13.5|11.9|13.57|11.97|13.45|11.85|0
1654772700000|2022-06-09 11:05:00|13.48|11.88|13.48|11.88|13.53|11.93|13.37|11.77|0
1654773000000|2022-06-09 11:10:00|13.5|11.9|13.61|12.01|13.61|12.01|13.48|11.88|0
1654773300000|2022-06-09 11:15:00|13.59|11.99|13.42|11.82|13.64|12.04|13.41|11.81|0
1654773600000|2022-06-09 11:20:00|13.41|11.81|13.78|12.18|14.02|12.42|13.36|11.76|0
1654773900000|2022-06-09 11:25:00|13.72|12.12|13.53|11.93|13.78|12.18|13.45|11.85|0
1654774200000|2022-06-09 11:30:00|13.54|11.94|13.32|11.72|13.62|12.02|13.32|11.72|0
1654774500000|2022-06-09 11:35:00|13.29|11.69|13.39|11.79|13.43|11.83|13.28|11.68|0
1654774800000|2022-06-09 11:40:00|13.38|11.78|13.48|11.88|13.52|11.92|13.31|11.71|0
1654775100000|2022-06-09 11:45:00|13.5|11.9|13.32|11.72|13.87|12.27|13|11.4|0
1654775400000|2022-06-09 11:50:00|13.3|11.7|13.2|11.6|13.54|11.94|13.2|11.6|0
1654775700000|2022-06-09 11:55:00|13.22|11.62|13.22|11.62|13.26|11.66|13.04|11.44|0
1654776000000|2022-06-09 12:00:00|13.2|11.6|13.17|11.57|13.22|11.62|13.03|11.43|0
1654776300000|2022-06-09 12:05:00|13.16|11.56|13.11|11.51|13.21|11.61|13.02|11.42|0
1654776600000|2022-06-09 12:10:00|13.09|11.49|12.7|11.1|13.11|11.51|12.7|11.1|0
1654776900000|2022-06-09 12:15:00|12.67|11.07|12.76|11.16|12.85|11.25|12.6|11|0
1654777200000|2022-06-09 12:20:00|12.71|11.11|12.51|10.91|12.71|11.11|12.39|10.79|0
1654777500000|2022-06-09 12:25:00|12.48|10.88|12.88|11.28|12.95|11.35|12.21|10.61|0
1654777800000|2022-06-09 12:30:00|12.9|11.3|12.73|11.13|13.07|11.47|12.61|11.01|0
1654778100000|2022-06-09 12:35:00|12.71|11.11|12.76|11.16|12.77|11.17|12.52|10.92|0
1654778400000|2022-06-09 12:40:00|12.74|11.14|12.09|10.49|12.79|11.19|12.06|10.46|0
1654778700000|2022-06-09 12:45:00|12.07|10.47|12.07|10.47|12.27|10.67|12.06|10.46|0
1654779000000|2022-06-09 12:50:00|12.09|10.49|12.14|10.54|12.69|11.09|11.85|10.25|0
1654779300000|2022-06-09 12:55:00|12.13|10.53|12.32|10.72|12.41|10.81|12.13|10.53|0
1654779600000|2022-06-09 13:00:00|12.27|10.67|12.44|10.84|12.44|10.84|12.22|10.62|0
1654779900000|2022-06-09 13:05:00|12.43|10.83|12.15|10.55|12.44|10.84|12.14|10.54|0
1654780200000|2022-06-09 13:10:00|12.16|10.56|11.96|10.36|12.52|10.92|11.96|10.36|0
1654780500000|2022-06-09 13:15:00|11.97|10.37|11.97|10.37|12.09|10.49|11.83|10.23|0
1654780800000|2022-06-09 13:20:00|12.01|10.41|12.06|10.46|12.17|10.57|12.01|10.41|0
1654781100000|2022-06-09 13:25:00|12.08|10.48|11.94|10.34|12.16|10.56|11.94|10.34|0
1654781400000|2022-06-09 13:30:00|11.99|10.39|12.85|11.25|12.98|11.38|11.56|9.96|0
1654781700000|2022-06-09 13:35:00|12.97|11.37|11.64|10.04|13.09|11.49|11.62|10.02|0
1654782000000|2022-06-09 13:40:00|11.58|9.98|11.45|9.85|11.8|10.2|11.15|9.55|0
1654782300000|2022-06-09 13:45:00|11.37|9.77|12.12|10.52|12.37|10.77|11.11|9.51|0
1654782600000|2022-06-09 13:50:00|12.1|10.5|13.01|11.41|13.2|11.6|12.09|10.49|0
1654782900000|2022-06-09 13:55:00|12.96|11.36|13.19|11.59|13.2|11.6|12.41|10.81|0
1654783200000|2022-06-09 14:00:00|13.16|11.56|12.79|11.19|13.22|11.62|12.75|11.15|0
1654783500000|2022-06-09 14:05:00|12.74|11.14|12.14|10.54|12.79|11.19|12.08|10.48|0
1654783800000|2022-06-09 14:10:00|12.13|10.53|11.98|10.38|12.17|10.57|11.59|9.99|0
1654784100000|2022-06-09 14:15:00|12|10.4|12.25|10.65|12.6|11|11.91|10.31|0
1654784400000|2022-06-09 14:20:00|12.29|10.69|12.86|11.26|12.93|11.33|12.29|10.69|0
1654784700000|2022-06-09 14:25:00|12.87|11.27|13.05|11.45|13.05|11.45|12.72|11.12|0
1654785000000|2022-06-09 14:30:00|13.17|11.57|12.95|11.35|13.45|11.85|12.78|11.18|0
1654785300000|2022-06-09 14:35:00|13.02|11.42|13.2|11.6|13.28|11.68|12.89|11.29|0
1654785600000|2022-06-09 14:40:00|13.19|11.59|12.68|11.08|13.25|11.65|12.52|10.92|0
1654785900000|2022-06-09 14:45:00|12.71|11.11|12.49|10.89|12.72|11.12|12.37|10.77|0
1654786200000|2022-06-09 14:50:00|12.45|10.85|12.29|10.69|12.46|10.86|12.03|10.43|0
1654786500000|2022-06-09 14:55:00|12.26|10.66|12.59|10.99|12.7|11.1|12.15|10.55|0
1654786800000|2022-06-09 15:00:00|12.54|10.94|12.11|10.51|12.64|11.04|12.05|10.45|0
1654787100000|2022-06-09 15:05:00|12.09|10.49|12.19|10.59|12.25|10.65|11.88|10.28|0
1654787400000|2022-06-09 15:10:00|12.18|10.58|12.36|10.76|12.45|10.85|12.13|10.53|0
1654787700000|2022-06-09 15:15:00|12.39|10.79|12.29|10.69|12.45|10.85|12.2|10.6|0
1654788000000|2022-06-09 15:20:00|12.3|10.7|12.55|10.95|12.65|11.05|12.28|10.68|0
1654788300000|2022-06-09 15:25:00|12.58|10.98|12.3|10.7|12.61|11.01|12.23|10.63|0
1654788600000|2022-06-09 15:30:00|12.26|10.66|12.27|10.67|12.47|10.87|12.09|10.49|0
1654788900000|2022-06-09 15:35:00|12.32|10.72|12.42|10.82|12.55|10.95|12.22|10.62|0
1654789200000|2022-06-09 15:40:00|12.47|10.87|12.9|11.3|13.15|11.55|12.47|10.87|0
1654789500000|2022-06-09 15:45:00|12.85|11.25|12.02|10.42|12.98|11.38|11.98|10.38|0
1654789800000|2022-06-09 15:50:00|12.03|10.43|12.12|10.52|12.13|10.53|11.79|10.19|0
1654790100000|2022-06-09 15:55:00|12.13|10.53|12.36|10.76|12.39|10.79|12.09|10.49|0
1654790400000|2022-06-09 16:00:00|12.34|10.74|12.21|10.61|12.52|10.92|12.19|10.59|0
1654790700000|2022-06-09 16:05:00|12.23|10.63|12.06|10.46|12.27|10.67|11.95|10.35|0
1654791000000|2022-06-09 16:10:00|12.03|10.43|12.46|10.86|12.5|10.9|11.7|10.1|0
1654791300000|2022-06-09 16:15:00|12.45|10.85|12.52|10.92|12.53|10.93|12.33|10.73|0
1654791600000|2022-06-09 16:20:00|12.53|10.93|12.65|11.05|12.78|11.18|12.5|10.9|0
1654791900000|2022-06-09 16:25:00|12.63|11.03|12.94|11.34|13.05|11.45|12.59|10.99|0
1654792200000|2022-06-09 16:30:00|12.97|11.37|13|11.4|13.12|11.52|12.79|11.19|0
1654792500000|2022-06-09 16:35:00|12.99|11.39|13.04|11.44|13.17|11.57|12.94|11.34|0
1654792800000|2022-06-09 16:40:00|13.07|11.47|12.76|11.16|13.23|11.63|12.62|11.02|0
1654793100000|2022-06-09 16:45:00|12.74|11.14|12.59|10.99|12.79|11.19|12.54|10.94|0
1654793400000|2022-06-09 16:50:00|12.61|11.01|12.48|10.88|12.81|11.21|12.48|10.88|0
1654793700000|2022-06-09 16:55:00|12.43|10.83|12.93|11.33|13.04|11.44|12.33|10.73|0
1654794000000|2022-06-09 17:00:00|12.98|11.38|11.71|10.11|13.13|11.53|11.71|10.11|0
1654794300000|2022-06-09 17:05:00|11.7|10.1|11.71|10.11|12.02|10.42|11.7|10.1|0
1654794600000|2022-06-09 17:10:00|11.74|10.14|11.79|10.19|11.94|10.34|11.68|10.08|0
1654794900000|2022-06-09 17:15:00|11.75|10.15|11.71|10.11|11.82|10.22|11.59|9.99|0
1654795200000|2022-06-09 17:20:00|11.7|10.1|11.34|9.74|11.74|10.14|11.31|9.71|0
1654795500000|2022-06-09 17:25:00|11.33|9.73|11.14|9.54|11.38|9.78|11.06|9.46|0
1654795800000|2022-06-09 17:30:00|11.07|9.47|10.92|9.32|11.07|9.47|10.8|9.2|0
1654796100000|2022-06-09 17:35:00|10.9|9.3|10.89|9.29|10.95|9.35|10.7|9.1|0
1654796400000|2022-06-09 17:40:00|10.88|9.28|11.91|10.31|11.98|10.38|10.85|9.25|0
1654796700000|2022-06-09 17:45:00|11.87|10.27|12.12|10.52|12.14|10.54|11.85|10.25|0
1654797000000|2022-06-09 17:50:00|12.13|10.53|12.16|10.56|12.26|10.66|12.12|10.52|0
1654797300000|2022-06-09 17:55:00|12.14|10.54|12.49|10.89|12.5|10.9|12.13|10.53|0
1654797600000|2022-06-09 18:00:00|12.46|10.86|12.09|10.49|12.49|10.89|12.02|10.42|0
1654797900000|2022-06-09 18:05:00|12.07|10.47|12.1|10.5|12.23|10.63|11.96|10.36|0
1654798200000|2022-06-09 18:10:00|12.11|10.51|12.14|10.54|12.17|10.57|11.85|10.25|0
1654798500000|2022-06-09 18:15:00|12.13|10.53|12.04|10.44|12.2|10.6|11.97|10.37|0
1654798800000|2022-06-09 18:20:00|12.06|10.46|11.71|10.11|12.17|10.57|11.67|10.07|0
1654799100000|2022-06-09 18:25:00|11.72|10.12|11.9|10.3|12|10.4|11.63|10.03|0
1654799400000|2022-06-09 18:30:00|11.89|10.29|11.55|9.95|11.89|10.29|11.51|9.91|0
1654799700000|2022-06-09 18:35:00|11.53|9.93|11.42|9.82|11.61|10.01|11.34|9.74|0
1654800000000|2022-06-09 18:40:00|11.41|9.81|11.37|9.77|11.89|10.29|11.23|9.63|0
1654800300000|2022-06-09 18:45:00|11.34|9.74|11.47|9.87|11.61|10.01|11.33|9.73|0
1654800600000|2022-06-09 18:50:00|11.45|9.85|11.39|9.79|11.57|9.97|11.3|9.7|0
1654800900000|2022-06-09 18:55:00|11.37|9.77|11|9.4|11.48|9.88|10.99|9.39|0
1654801200000|2022-06-09 19:00:00|10.99|9.39|10.83|9.23|11.46|9.86|10.81|9.21|0
1654801500000|2022-06-09 19:05:00|10.81|9.21|10.67|9.07|10.87|9.27|10.58|8.98|0
1654801800000|2022-06-09 19:10:00|10.69|9.09|10.54|8.94|10.77|9.17|10.54|8.94|0
1654802100000|2022-06-09 19:15:00|10.53|8.93|10.71|9.11|10.83|9.23|10.52|8.92|0
1654802400000|2022-06-09 19:20:00|10.72|9.12|10.76|9.16|10.86|9.26|10.54|8.94|0
1654802700000|2022-06-09 19:25:00|10.77|9.17|10.24|8.64|10.77|9.17|10.24|8.64|0
1654803000000|2022-06-09 19:30:00|10.2|8.6|10.05|8.45|10.29|8.69|10.05|8.45|0
1654803300000|2022-06-09 19:35:00|10.03|8.43|10.12|8.52|10.24|8.64|10.02|8.42|0
1654803600000|2022-06-09 19:40:00|10.09|8.49|10.39|8.79|10.46|8.86|9.58|7.98|0
1654803900000|2022-06-09 19:45:00|10.35|8.75|10.07|8.47|10.4|8.8|9.9|8.3|0
1654804200000|2022-06-09 19:50:00|10.05|8.45|10.03|8.43|10.28|8.68|9.86|8.26|0
1654804500000|2022-06-09 19:55:00|10|8.4|9.41|7.81|10.06|8.46|9.4|7.8|0
1654804800000|2022-06-09 20:00:00|9.38|7.78|9.43|7.83|9.49|7.89|9.37|7.77|0
1654805100000|2022-06-09 20:05:00|9.42|7.82|9.4|7.8|9.57|7.97|9.39|7.79|0
1654805400000|2022-06-09 20:10:00|9.41|7.81|9.58|7.98|9.58|7.98|9.39|7.79|0
1654805700000|2022-06-09 20:15:00|9.64|7.84|9.62|7.82|9.67|7.87|9.52|7.72|0
1654806000000|2022-06-09 20:20:00|9.61|7.81|9.65|7.85|9.7|7.9|9.61|7.81|0
1654806300000|2022-06-09 20:25:00|9.66|7.86|9.68|7.88|9.68|7.88|9.6|7.8|0
1654806600000|2022-06-09 20:30:00|9.71|7.91|9.61|7.81|9.71|7.91|9.61|7.81|0
1654806900000|2022-06-09 20:35:00|9.6|7.8|9.58|7.78|9.64|7.84|9.57|7.77|0
1654807200000|2022-06-09 20:40:00|9.57|7.77|9.63|7.83|9.65|7.85|9.57|7.77|0
1654807500000|2022-06-09 20:45:00|9.64|7.84|9.74|7.94|9.74|7.94|9.64|7.84|0
1654807800000|2022-06-09 20:50:00|9.75|7.95|9.74|7.94|9.75|7.95|9.68|7.88|0
1654808100000|2022-06-09 20:55:00|9.73|7.93|9.81|8.01|9.87|8.07|9.72|7.92|0
1654808400000|2022-06-09 21:00:00|9.8|8|9.8|8|9.83|8.03|9.78|7.98|0
1654808700000|2022-06-09 21:05:00|9.79|7.99|9.79|7.99|9.82|8.02|9.78|7.98|0
1654809000000|2022-06-09 21:10:00|9.8|8|9.84|8.04|9.84|8.04|9.74|7.94|0
1654809300000|2022-06-09 21:15:00|9.82|8.02|9.82|8.02|9.87|8.07|9.79|7.99|0
1654809600000|2022-06-09 21:20:00|9.83|8.03|9.83|8.03|9.83|8.03|9.81|8.01|0
1654809900000|2022-06-09 21:25:00|9.81|8.01|9.82|8.02|9.84|8.04|9.81|8.01|0
1654810200000|2022-06-09 21:30:00|9.81|8.01|9.83|8.03|9.84|8.04|9.81|8.01|0
1654810500000|2022-06-09 21:35:00|9.84|8.04|9.84|8.04|9.84|8.04|9.83|8.03|0
1654810800000|2022-06-09 21:40:00|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1654811100000|2022-06-09 21:45:00|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1654811400000|2022-06-09 21:50:00|9.85|8.05|9.84|8.04|9.85|8.05|9.84|8.04|0
1654811700000|2022-06-09 21:55:00|9.85|8.05|9.9|8.1|9.93|8.13|9.82|8.02|0
1654812000000|2022-06-09 22:00:00|9.92|8.12|9.83|8.03|9.93|8.13|9.73|7.93|0
1654812300000|2022-06-09 22:05:00|9.82|8.02|9.73|7.93|9.83|8.03|9.73|7.93|0
1654812600000|2022-06-09 22:10:00|9.72|7.92|9.67|7.87|9.73|7.93|9.67|7.87|0
1654812900000|2022-06-09 22:15:00|9.66|7.86|9.67|7.87|9.72|7.92|9.62|7.82|0
1654813200000|2022-06-09 22:20:00|9.68|7.88|9.58|7.78|9.68|7.88|9.56|7.76|0
1654813500000|2022-06-09 22:25:00|9.59|7.79|9.6|7.8|9.62|7.82|9.57|7.77|0
1654813800000|2022-06-09 22:30:00|9.61|7.81|9.63|7.83|9.64|7.84|9.58|7.78|0
1654814100000|2022-06-09 22:35:00|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1654814400000|2022-06-09 22:40:00|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1654814700000|2022-06-09 22:45:00|9.65|7.85|9.74|7.94|9.74|7.94|9.64|7.84|0
1654815000000|2022-06-09 22:50:00|9.75|7.95|9.66|7.86|9.77|7.97|9.65|7.85|0
1654815300000|2022-06-09 22:55:00|9.67|7.87|9.65|7.85|9.67|7.87|9.64|7.84|0
1654815600000|2022-06-09 23:00:00|9.67|7.87|9.66|7.86|9.67|7.87|9.63|7.83|0
1654815900000|2022-06-09 23:05:00|9.65|7.85|9.65|7.85|9.66|7.86|9.64|7.84|0
1654816200000|2022-06-09 23:10:00|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1654816500000|2022-06-09 23:15:00|9.66|7.86|9.74|7.94|9.74|7.94|9.65|7.85|0
1654816800000|2022-06-09 23:20:00|9.75|7.95|9.82|8.02|9.83|8.03|9.75|7.95|0
1654817100000|2022-06-09 23:25:00|9.81|8.01|9.75|7.95|9.82|8.02|9.72|7.92|0
1654817400000|2022-06-09 23:30:00|9.74|7.94|9.77|7.97|9.82|8.02|9.73|7.93|0
1654817700000|2022-06-09 23:35:00|9.75|7.95|9.78|7.98|9.81|8.01|9.7|7.9|0
1654818000000|2022-06-09 23:40:00|9.8|8|9.77|7.97|9.85|8.05|9.75|7.95|0
1654818300000|2022-06-09 23:45:00|9.76|7.96|9.78|7.98|9.78|7.98|9.7|7.9|0
1654818600000|2022-06-09 23:50:00|9.76|7.96|9.74|7.94|9.9|8.1|9.71|7.91|0
1654818900000|2022-06-09 23:55:00|9.73|7.93|9.75|7.95|9.76|7.96|9.71|7.91|0
1654819200000|2022-06-10 00:00:00|9.77|7.97|9.86|8.06|9.87|8.07|9.67|7.87|0
1654819500000|2022-06-10 00:05:00|9.85|8.05|9.68|7.88|9.87|8.07|9.67|7.87|0
1654819800000|2022-06-10 00:10:00|9.67|7.87|9.52|7.72|9.67|7.87|9.46|7.66|0
1654820100000|2022-06-10 00:15:00|9.54|7.74|9.49|7.69|9.56|7.76|9.44|7.64|0
1654820400000|2022-06-10 00:20:00|9.48|7.68|9.45|7.65|9.59|7.79|9.45|7.65|0
1654820700000|2022-06-10 00:25:00|9.44|7.64|9.52|7.72|9.54|7.74|9.4|7.6|0
1654821000000|2022-06-10 00:30:00|9.49|7.69|9.59|7.79|9.6|7.8|9.44|7.64|0
1654821300000|2022-06-10 00:35:00|9.58|7.78|9.6|7.8|9.61|7.81|9.52|7.72|0
1654821600000|2022-06-10 00:40:00|9.59|7.79|9.6|7.8|9.63|7.83|9.56|7.76|0
1654821900000|2022-06-10 00:45:00|9.61|7.81|9.57|7.77|9.65|7.85|9.55|7.75|0
1654822200000|2022-06-10 00:50:00|9.56|7.76|9.51|7.71|9.59|7.79|9.48|7.68|0
1654822500000|2022-06-10 00:55:00|9.5|7.7|9.51|7.71|9.53|7.73|9.44|7.64|0
1654822800000|2022-06-10 01:00:00|9.53|7.73|9.58|7.78|9.62|7.82|9.46|7.66|0
1654823100000|2022-06-10 01:05:00|9.56|7.76|9.56|7.76|9.58|7.78|9.51|7.71|0
1654823400000|2022-06-10 01:10:00|9.57|7.77|9.58|7.78|9.61|7.81|9.49|7.69|0
1654823700000|2022-06-10 01:15:00|9.56|7.76|9.57|7.77|9.62|7.82|9.51|7.71|0
1654824000000|2022-06-10 01:20:00|9.58|7.78|9.44|7.64|9.61|7.81|9.42|7.62|0
1654824300000|2022-06-10 01:25:00|9.45|7.65|9.52|7.72|9.55|7.75|9.44|7.64|0
1654824600000|2022-06-10 01:30:00|9.53|7.73|9.56|7.76|9.6|7.8|9.49|7.69|0
1654824900000|2022-06-10 01:35:00|9.57|7.77|9.57|7.77|9.62|7.82|9.54|7.74|0
1654825200000|2022-06-10 01:40:00|9.58|7.78|9.53|7.73|9.58|7.78|9.5|7.7|0
1654825500000|2022-06-10 01:45:00|9.54|7.74|9.5|7.7|9.55|7.75|9.44|7.64|0
1654825800000|2022-06-10 01:50:00|9.51|7.71|9.5|7.7|9.56|7.76|9.46|7.66|0
1654826100000|2022-06-10 01:55:00|9.51|7.71|9.51|7.71|9.57|7.77|9.49|7.69|0
1654826400000|2022-06-10 02:00:00|9.52|7.72|9.55|7.75|9.58|7.78|9.49|7.69|0
1654826700000|2022-06-10 02:05:00|9.54|7.74|9.5|7.7|9.57|7.77|9.48|7.68|0
1654827000000|2022-06-10 02:10:00|9.51|7.71|9.53|7.73|9.55|7.75|9.5|7.7|0
1654827300000|2022-06-10 02:15:00|9.52|7.72|9.55|7.75|9.56|7.76|9.49|7.69|0
1654827600000|2022-06-10 02:20:00|9.54|7.74|9.62|7.82|9.62|7.82|9.54|7.74|0
1654827900000|2022-06-10 02:25:00|9.63|7.83|9.67|7.87|9.67|7.87|9.6|7.8|0
1654828200000|2022-06-10 02:30:00|9.7|7.9|9.75|7.95|9.75|7.95|9.64|7.84|0
1654828500000|2022-06-10 02:35:00|9.76|7.96|9.7|7.9|9.76|7.96|9.68|7.88|0
1654828800000|2022-06-10 02:40:00|9.69|7.89|9.64|7.84|9.7|7.9|9.62|7.82|0
1654829100000|2022-06-10 02:45:00|9.65|7.85|9.68|7.88|9.69|7.89|9.63|7.83|0
1654829400000|2022-06-10 02:50:00|9.67|7.87|9.71|7.91|9.71|7.91|9.67|7.87|0
1654829700000|2022-06-10 02:55:00|9.7|7.9|9.68|7.88|9.71|7.91|9.67|7.87|0
1654830000000|2022-06-10 03:00:00|9.69|7.89|9.89|8.09|9.9|8.1|9.69|7.89|0
1654830300000|2022-06-10 03:05:00|9.88|8.08|9.9|8.1|9.9|8.1|9.83|8.03|0
1654830600000|2022-06-10 03:10:00|9.91|8.11|9.98|8.18|10|8.2|9.89|8.09|0
1654830900000|2022-06-10 03:15:00|10|8.2|9.96|8.16|10|8.2|9.94|8.14|0
1654831200000|2022-06-10 03:20:00|9.97|8.17|9.97|8.17|10.02|8.22|9.97|8.17|0
1654831500000|2022-06-10 03:25:00|9.98|8.18|10.05|8.25|10.05|8.25|9.97|8.17|0
1654831800000|2022-06-10 03:30:00|10.04|8.24|9.96|8.16|10.07|8.27|9.96|8.16|0
1654832100000|2022-06-10 03:35:00|9.97|8.17|9.96|8.16|9.97|8.17|9.92|8.12|0
1654832400000|2022-06-10 03:40:00|9.95|8.15|9.92|8.12|9.95|8.15|9.89|8.09|0
1654832700000|2022-06-10 03:45:00|9.93|8.13|9.92|8.12|9.96|8.16|9.9|8.1|0
1654833000000|2022-06-10 03:50:00|9.93|8.13|9.86|8.06|9.93|8.13|9.85|8.05|0
1654833300000|2022-06-10 03:55:00|9.87|8.07|9.85|8.05|9.88|8.08|9.83|8.03|0
1654833600000|2022-06-10 04:00:00|9.84|8.04|9.83|8.03|9.86|8.06|9.83|8.03|0
1654833900000|2022-06-10 04:05:00|9.84|8.04|9.79|7.99|9.84|8.04|9.78|7.98|0
1654834200000|2022-06-10 04:10:00|9.78|7.98|9.79|7.99|9.81|8.01|9.75|7.95|0
1654834500000|2022-06-10 04:15:00|9.78|7.98|9.75|7.95|9.78|7.98|9.74|7.94|0
1654834800000|2022-06-10 04:20:00|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1654835100000|2022-06-10 04:25:00|9.76|7.96|9.66|7.86|9.76|7.96|9.65|7.85|0
1654835400000|2022-06-10 04:30:00|9.65|7.85|9.6|7.8|9.65|7.85|9.58|7.78|0
1654835700000|2022-06-10 04:35:00|9.59|7.79|9.5|7.7|9.59|7.79|9.5|7.7|0
1654836000000|2022-06-10 04:40:00|9.49|7.69|9.52|7.72|9.57|7.77|9.48|7.68|0
1654836300000|2022-06-10 04:45:00|9.53|7.73|9.54|7.74|9.54|7.74|9.51|7.71|0
1654836600000|2022-06-10 04:50:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654836900000|2022-06-10 04:55:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654837200000|2022-06-10 05:00:00|9.55|7.75|9.67|7.87|9.67|7.87|9.53|7.73|0
1654837500000|2022-06-10 05:05:00|9.66|7.86|9.61|7.81|9.7|7.9|9.61|7.81|0
1654837800000|2022-06-10 05:10:00|9.62|7.82|9.66|7.86|9.66|7.86|9.6|7.8|0
1654838100000|2022-06-10 05:15:00|9.69|7.89|10.12|8.32|10.14|8.34|9.69|7.89|0
1654838400000|2022-06-10 05:20:00|10.14|8.34|10.09|8.29|10.15|8.35|10.07|8.27|0
1654838700000|2022-06-10 05:25:00|10.1|8.3|10.11|8.31|10.12|8.32|10.06|8.26|0
1654839000000|2022-06-10 05:30:00|10.12|8.32|10.19|8.39|10.23|8.43|10.09|8.29|0
1654839300000|2022-06-10 05:35:00|10.17|8.37|10.19|8.39|10.22|8.42|10.15|8.35|0
1654839600000|2022-06-10 05:40:00|10.2|8.4|10.17|8.37|10.23|8.43|10.16|8.36|0
1654839900000|2022-06-10 05:45:00|10.16|8.36|10.04|8.24|10.16|8.36|10.03|8.23|0
1654840200000|2022-06-10 05:50:00|10.05|8.25|10|8.2|10.05|8.25|9.94|8.14|0
1654840500000|2022-06-10 05:55:00|10.01|8.21|10|8.2|10.06|8.26|9.99|8.19|0
1654840800000|2022-06-10 06:00:00|10.02|8.22|10.17|8.37|10.26|8.46|10.02|8.22|0
1654841100000|2022-06-10 06:05:00|10.15|8.35|10.21|8.41|10.22|8.42|10.07|8.27|0
1654841400000|2022-06-10 06:10:00|10.22|8.42|10.3|8.5|10.31|8.51|10.15|8.35|0
1654841700000|2022-06-10 06:15:00|10.29|8.49|10.21|8.41|10.31|8.51|10.19|8.39|0
1654842000000|2022-06-10 06:20:00|10.23|8.43|10.19|8.39|10.23|8.43|10.11|8.31|0
1654842300000|2022-06-10 06:25:00|10.18|8.38|10.25|8.45|10.28|8.48|10.11|8.31|0
1654842600000|2022-06-10 06:30:00|10.24|8.44|10.16|8.36|10.24|8.44|10.15|8.35|0
1654842900000|2022-06-10 06:35:00|10.17|8.37|10.07|8.27|10.17|8.37|10.06|8.26|0
1654843200000|2022-06-10 06:40:00|10.09|8.29|10.13|8.33|10.22|8.42|10.07|8.27|0
1654843500000|2022-06-10 06:45:00|10.14|8.34|10.06|8.26|10.18|8.38|10|8.2|0
1654843800000|2022-06-10 06:50:00|10.04|8.24|10.17|8.37|10.2|8.4|10.02|8.22|0
1654844100000|2022-06-10 06:55:00|10.16|8.36|10.19|8.39|10.23|8.43|10.07|8.27|0
1654844400000|2022-06-10 07:00:00|10.2|8.4|10.07|8.27|10.32|8.52|10.05|8.25|0
1654844700000|2022-06-10 07:05:00|9.96|8.36|9.66|8.06|10.03|8.43|9.66|8.06|0
1654845000000|2022-06-10 07:10:00|9.64|8.04|9.62|8.02|9.68|8.08|9.49|7.89|0
1654845300000|2022-06-10 07:15:00|9.58|7.98|9.61|8.01|9.76|8.16|9.53|7.93|0
1654845600000|2022-06-10 07:20:00|9.58|7.98|9.31|7.71|9.59|7.99|9.31|7.71|0
1654845900000|2022-06-10 07:25:00|9.32|7.72|9.42|7.82|10.14|8.54|9.29|7.69|0
1654846200000|2022-06-10 07:30:00|9.43|7.83|9.54|7.94|9.64|8.04|9.4|7.8|0
1654846500000|2022-06-10 07:35:00|9.57|7.97|9.83|8.23|9.83|8.23|9.57|7.97|0
1654846800000|2022-06-10 07:40:00|9.82|8.22|9.71|8.11|9.83|8.23|9.68|8.08|0
1654847100000|2022-06-10 07:45:00|9.66|8.06|9.51|7.91|9.92|8.32|9.51|7.91|0
1654847400000|2022-06-10 07:50:00|9.53|7.93|9.5|7.9|9.69|8.09|9.49|7.89|0
1654847700000|2022-06-10 07:55:00|9.52|7.92|9.25|7.65|9.75|8.15|9.25|7.65|0
1654848000000|2022-06-10 08:00:00|9.23|7.63|9.56|7.96|9.6|8|9.18|7.58|0
1654848300000|2022-06-10 08:05:00|9.57|7.97|9.7|8.1|9.75|8.15|9.48|7.88|0
1654848600000|2022-06-10 08:10:00|9.68|8.08|9.71|8.11|9.92|8.32|9.61|8.01|0
1654848900000|2022-06-10 08:15:00|9.72|8.12|9.75|8.15|9.81|8.21|9.67|8.07|0
1654849200000|2022-06-10 08:20:00|9.7|8.1|9.64|8.04|9.7|8.1|9.63|8.03|0
1654849500000|2022-06-10 08:25:00|9.63|8.03|9.65|8.05|9.78|8.18|9.56|7.96|0
1654849800000|2022-06-10 08:30:00|9.64|8.04|9.58|7.98|9.73|8.13|9.57|7.97|0
1654850100000|2022-06-10 08:35:00|9.57|7.97|9.57|7.97|9.57|7.97|9.41|7.81|0
1654850400000|2022-06-10 08:40:00|9.56|7.96|9.6|8|9.6|8|9.47|7.87|0
1654850700000|2022-06-10 08:45:00|9.58|7.98|9.66|8.06|9.72|8.12|9.56|7.96|0
1654851000000|2022-06-10 08:50:00|9.67|8.07|9.37|7.77|9.71|8.11|9.33|7.73|0
1654851300000|2022-06-10 08:55:00|9.36|7.76|9.57|7.97|9.64|8.04|9.33|7.73|0
1654851600000|2022-06-10 09:00:00|9.56|7.96|9.66|8.06|9.78|8.18|9.54|7.94|0
1654851900000|2022-06-10 09:05:00|9.67|8.07|9.67|8.07|9.77|8.17|9.66|8.06|0
1654852200000|2022-06-10 09:10:00|9.68|8.08|9.74|8.14|9.82|8.22|9.62|8.02|0
1654852500000|2022-06-10 09:15:00|9.75|8.15|9.68|8.08|9.84|8.24|9.67|8.07|0
1654852800000|2022-06-10 09:20:00|9.66|8.06|9.63|8.03|9.74|8.14|9.61|8.01|0
1654853100000|2022-06-10 09:25:00|9.64|8.04|9.76|8.16|9.78|8.18|9.57|7.97|0
1654853400000|2022-06-10 09:30:00|9.8|8.2|9.8|8.2|9.81|8.21|9.75|8.15|0
1654853700000|2022-06-10 09:35:00|9.78|8.18|9.71|8.11|9.81|8.21|9.63|8.03|0
1654854000000|2022-06-10 09:40:00|9.73|8.13|9.91|8.31|9.91|8.31|9.66|8.06|0
1654854300000|2022-06-10 09:45:00|9.9|8.3|9.63|8.03|9.92|8.32|9.62|8.02|0
1654854600000|2022-06-10 09:50:00|9.66|8.06|9.53|7.93|9.67|8.07|9.53|7.93|0
1654854900000|2022-06-10 09:55:00|9.52|7.92|9.58|7.98|9.59|7.99|9.5|7.9|0
1654855200000|2022-06-10 10:00:00|9.59|7.99|9.57|7.97|9.71|8.11|9.49|7.89|0
1654855500000|2022-06-10 10:05:00|9.54|7.94|9.49|7.89|9.59|7.99|9.43|7.83|0
1654855800000|2022-06-10 10:10:00|9.52|7.92|9.52|7.92|9.55|7.95|9.4|7.8|0
1654856100000|2022-06-10 10:15:00|9.53|7.93|9.47|7.87|9.61|8.01|9.47|7.87|0
1654856400000|2022-06-10 10:20:00|9.46|7.86|9.31|7.71|9.63|8.03|9.31|7.71|0
1654856700000|2022-06-10 10:25:00|9.33|7.73|9.26|7.66|9.35|7.75|9.24|7.64|0
1654857000000|2022-06-10 10:30:00|9.25|7.65|9.29|7.69|9.36|7.76|9.22|7.62|0
1654857300000|2022-06-10 10:35:00|9.27|7.67|9.37|7.77|9.41|7.81|9.27|7.67|0
1654857600000|2022-06-10 10:40:00|9.38|7.78|9.3|7.7|9.38|7.78|9.28|7.68|0
1654857900000|2022-06-10 10:45:00|9.28|7.68|9.28|7.68|9.39|7.79|9.28|7.68|0
1654858200000|2022-06-10 10:50:00|9.3|7.7|9.39|7.79|9.39|7.79|9.24|7.64|0
1654858500000|2022-06-10 10:55:00|9.38|7.78|9.43|7.83|9.43|7.83|9.21|7.61|0
1654858800000|2022-06-10 11:00:00|9.44|7.84|9.3|7.7|9.46|7.86|9.29|7.69|0
1654859100000|2022-06-10 11:05:00|9.31|7.71|9.52|7.92|9.54|7.94|9.3|7.7|0
1654859400000|2022-06-10 11:10:00|9.5|7.9|9.55|7.95|9.58|7.98|9.39|7.79|0
1654859700000|2022-06-10 11:15:00|9.53|7.93|9.37|7.77|9.53|7.93|9.37|7.77|0
1654860000000|2022-06-10 11:20:00|9.36|7.76|9.41|7.81|9.48|7.88|9.34|7.74|0
1654860300000|2022-06-10 11:25:00|9.42|7.82|9.47|7.87|9.49|7.89|9.37|7.77|0
1654860600000|2022-06-10 11:30:00|9.45|7.85|9.7|8.1|9.76|8.16|9.45|7.85|0
1654860900000|2022-06-10 11:35:00|9.69|8.09|9.89|8.29|9.97|8.37|9.66|8.06|0
1654861200000|2022-06-10 11:40:00|9.9|8.3|9.94|8.34|9.97|8.37|9.85|8.25|0
1654861500000|2022-06-10 11:45:00|9.95|8.35|9.89|8.29|10|8.4|9.85|8.25|0
1654861800000|2022-06-10 11:50:00|9.88|8.28|9.84|8.24|9.93|8.33|9.82|8.22|0
1654862100000|2022-06-10 11:55:00|9.83|8.23|9.76|8.16|9.94|8.34|9.76|8.16|0
1654862400000|2022-06-10 12:00:00|9.79|8.19|9.84|8.24|10.02|8.42|9.77|8.17|0
1654862700000|2022-06-10 12:05:00|9.86|8.26|10.01|8.41|10.03|8.43|9.85|8.25|0
1654863000000|2022-06-10 12:10:00|10.02|8.42|10.06|8.46|10.08|8.48|9.96|8.36|0
1654863300000|2022-06-10 12:15:00|10.05|8.45|10.02|8.42|10.09|8.49|9.98|8.38|0
1654863600000|2022-06-10 12:20:00|10.05|8.45|10.02|8.42|10.05|8.45|9.95|8.35|0
1654863900000|2022-06-10 12:25:00|10.03|8.43|9.99|8.39|10.24|8.64|9.95|8.35|0
1654864200000|2022-06-10 12:30:00|9.5|7.9|8.24|6.64|9.5|7.9|7.7|6.1|0
1654864500000|2022-06-10 12:35:00|8.17|6.57|8.75|7.15|8.83|7.23|8.05|6.45|0
1654864800000|2022-06-10 12:40:00|8.77|7.17|8.55|6.95|9.19|7.59|8.55|6.95|0
1654865100000|2022-06-10 12:45:00|8.57|6.97|8.3|6.7|8.79|7.19|8.3|6.7|0
1654865400000|2022-06-10 12:50:00|8.28|6.68|8.24|6.64|8.31|6.71|8.03|6.43|0
1654865700000|2022-06-10 12:55:00|8.18|6.58|8.23|6.63|8.24|6.64|7.77|6.17|0
1654866000000|2022-06-10 13:00:00|8.25|6.65|8.58|6.98|8.67|7.07|7.99|6.39|0
1654866300000|2022-06-10 13:05:00|8.56|6.96|8.21|6.61|8.63|7.03|8.17|6.57|0
1654866600000|2022-06-10 13:10:00|8.22|6.62|8.24|6.64|8.38|6.78|8.15|6.55|0
1654866900000|2022-06-10 13:15:00|8.19|6.59|8|6.4|8.31|6.71|8|6.4|0
1654867200000|2022-06-10 13:20:00|8.02|6.42|7.76|6.16|8.2|6.6|7.68|6.08|0
1654867500000|2022-06-10 13:25:00|7.73|6.13|8.03|6.43|8.03|6.43|7.7|6.1|0
1654867800000|2022-06-10 13:30:00|8.04|6.44|7.49|5.89|8.34|6.74|7.42|5.82|0
1654868100000|2022-06-10 13:35:00|7.5|5.9|8.06|6.46|8.22|6.62|7.39|5.79|0
1654868400000|2022-06-10 13:40:00|8.04|6.44|8.4|6.8|8.4|6.8|8|6.4|0
1654868700000|2022-06-10 13:45:00|8.42|6.82|8.21|6.61|8.53|6.93|8.11|6.51|0
1654869000000|2022-06-10 13:50:00|8.14|6.54|7.82|6.22|8.27|6.67|7.79|6.19|0
1654869300000|2022-06-10 13:55:00|7.83|6.23|7.86|6.26|7.99|6.39|7.69|6.09|0
1654869600000|2022-06-10 14:00:00|7.74|6.14|7.19|5.59|7.74|6.14|7.11|5.51|0
1654869900000|2022-06-10 14:05:00|7.2|5.6|7.41|5.81|7.7|6.1|7.13|5.53|0
1654870200000|2022-06-10 14:10:00|7.39|5.79|7.42|5.82|7.48|5.88|7.23|5.63|0
1654870500000|2022-06-10 14:15:00|7.39|5.79|7.09|5.49|7.41|5.81|7.03|5.43|0
1654870800000|2022-06-10 14:20:00|7.08|5.48|6.97|5.37|7.13|5.53|6.88|5.28|0
1654871100000|2022-06-10 14:25:00|6.95|5.35|7.1|5.5|7.21|5.61|6.88|5.28|0
1654871400000|2022-06-10 14:30:00|7.08|5.48|7.4|5.8|7.4|5.8|7.06|5.46|0
1654871700000|2022-06-10 14:35:00|7.37|5.77|7.62|6.02|7.63|6.03|7.35|5.75|0
1654872000000|2022-06-10 14:40:00|7.59|5.99|7.75|6.15|7.75|6.15|7.42|5.82|0
1654872300000|2022-06-10 14:45:00|7.69|6.09|7.6|6|7.74|6.14|7.5|5.9|0
1654872600000|2022-06-10 14:50:00|7.58|5.98|7.52|5.92|7.8|6.2|7.47|5.87|0
1654872900000|2022-06-10 14:55:00|7.54|5.94|7.1|5.5|7.56|5.96|7.1|5.5|0
1654873200000|2022-06-10 15:00:00|7.09|5.49|7.53|5.93|7.62|6.02|7.02|5.42|0
1654873500000|2022-06-10 15:05:00|7.52|5.92|7.49|5.89|7.54|5.94|7.36|5.76|0
1654873800000|2022-06-10 15:10:00|7.5|5.9|7.48|5.88|7.63|6.03|7.41|5.81|0
1654874100000|2022-06-10 15:15:00|7.49|5.89|7.85|6.25|7.88|6.28|7.39|5.79|0
1654874400000|2022-06-10 15:20:00|7.89|6.29|7.66|6.06|7.98|6.38|7.65|6.05|0
1654874700000|2022-06-10 15:25:00|7.64|6.04|7.59|5.99|7.69|6.09|7.49|5.89|0
1654875000000|2022-06-10 15:30:00|7.53|5.93|7.54|5.94|7.61|6.01|7.42|5.82|0
1654875300000|2022-06-10 15:35:00|7.56|5.96|7.65|6.05|7.67|6.07|7.42|5.82|0
1654875600000|2022-06-10 15:40:00|7.61|6.01|7.66|6.06|7.66|6.06|7.37|5.77|0
1654875900000|2022-06-10 15:45:00|7.63|6.03|7.43|5.83|7.75|6.15|7.43|5.83|0
1654876200000|2022-06-10 15:50:00|7.42|5.82|7.49|5.89|7.59|5.99|7.38|5.78|0
1654876500000|2022-06-10 15:55:00|7.5|5.9|7.78|6.18|7.84|6.24|7.44|5.84|0
1654876800000|2022-06-10 16:00:00|7.77|6.17|7.82|6.22|7.92|6.32|7.72|6.12|0
1654877100000|2022-06-10 16:05:00|7.8|6.2|8.01|6.41|8.08|6.48|7.8|6.2|0
1654877400000|2022-06-10 16:10:00|8|6.4|7.69|6.09|8|6.4|7.68|6.08|0
1654877700000|2022-06-10 16:15:00|7.66|6.06|7.61|6.01|7.71|6.11|7.53|5.93|0
1654878000000|2022-06-10 16:20:00|7.6|6|7.61|6.01|7.77|6.17|7.59|5.99|0
1654878300000|2022-06-10 16:25:00|7.6|6|7.73|6.13|7.73|6.13|7.53|5.93|0
1654878600000|2022-06-10 16:30:00|7.72|6.12|7.65|6.05|7.85|6.25|7.6|6|0
1654878900000|2022-06-10 16:35:00|7.62|6.02|7.76|6.16|7.78|6.18|7.6|6|0
1654879200000|2022-06-10 16:40:00|7.77|6.17|7.8|6.2|7.92|6.32|7.68|6.08|0
1654879500000|2022-06-10 16:45:00|7.82|6.22|7.68|6.08|7.85|6.25|7.63|6.03|0
1654879800000|2022-06-10 16:50:00|7.65|6.05|7.5|5.9|7.66|6.06|7.48|5.88|0
1654880100000|2022-06-10 16:55:00|7.49|5.89|7.6|6|7.63|6.03|7.43|5.83|0
1654880400000|2022-06-10 17:00:00|7.59|5.99|7.51|5.91|7.66|6.06|7.41|5.81|0
1654880700000|2022-06-10 17:05:00|7.48|5.88|7.55|5.95|7.57|5.97|7.38|5.78|0
1654881000000|2022-06-10 17:10:00|7.56|5.96|7.46|5.86|7.61|6.01|7.38|5.78|0
1654881300000|2022-06-10 17:15:00|7.44|5.84|7.72|6.12|7.73|6.13|7.41|5.81|0
1654881600000|2022-06-10 17:20:00|7.71|6.11|7.51|5.91|7.79|6.19|7.48|5.88|0
1654881900000|2022-06-10 17:25:00|7.49|5.89|7.73|6.13|7.73|6.13|7.49|5.89|0
1654882200000|2022-06-10 17:30:00|7.68|6.08|7.5|5.9|7.69|6.09|7.39|5.79|0
1654882500000|2022-06-10 17:35:00|7.51|5.91|7.82|6.22|7.82|6.22|7.51|5.91|0
1654882800000|2022-06-10 17:40:00|7.83|6.23|7.74|6.14|7.83|6.23|7.66|6.06|0
1654883100000|2022-06-10 17:45:00|7.75|6.15|8.04|6.44|8.05|6.45|7.68|6.08|0
1654883400000|2022-06-10 17:50:00|8.06|6.46|7.84|6.24|8.19|6.59|7.83|6.23|0
1654883700000|2022-06-10 17:55:00|7.81|6.21|7.74|6.14|7.82|6.22|7.64|6.04|0
1654884000000|2022-06-10 18:00:00|7.75|6.15|7.52|5.92|7.77|6.17|7.49|5.89|0
1654884300000|2022-06-10 18:05:00|7.5|5.9|7.67|6.07|7.73|6.13|7.49|5.89|0
1654884600000|2022-06-10 18:10:00|7.7|6.1|7.41|5.81|7.75|6.15|7.38|5.78|0
1654884900000|2022-06-10 18:15:00|7.4|5.8|7.68|6.08|7.73|6.13|7.34|5.74|0
1654885200000|2022-06-10 18:20:00|7.67|6.07|7.83|6.23|7.9|6.3|7.67|6.07|0
1654885500000|2022-06-10 18:25:00|7.86|6.26|7.59|5.99|7.86|6.26|7.5|5.9|0
1654885800000|2022-06-10 18:30:00|7.6|6|7.62|6.02|7.86|6.26|7.58|5.98|0
1654886100000|2022-06-10 18:35:00|7.57|5.97|7.47|5.87|7.62|6.02|7.46|5.86|0
1654886400000|2022-06-10 18:40:00|7.46|5.86|7.39|5.79|7.47|5.87|7.28|5.68|0
1654886700000|2022-06-10 18:45:00|7.38|5.78|7.72|6.12|7.88|6.28|7.37|5.77|0
1654887000000|2022-06-10 18:50:00|7.7|6.1|7.75|6.15|7.75|6.15|7.58|5.98|0
1654887300000|2022-06-10 18:55:00|7.77|6.17|7.93|6.33|8.02|6.42|7.7|6.1|0
1654887600000|2022-06-10 19:00:00|7.94|6.34|7.57|5.97|8.05|6.45|7.53|5.93|0
1654887900000|2022-06-10 19:05:00|7.56|5.96|7.54|5.94|7.6|6|7.39|5.79|0
1654888200000|2022-06-10 19:10:00|7.53|5.93|7.52|5.92|7.76|6.16|7.51|5.91|0
1654888500000|2022-06-10 19:15:00|7.5|5.9|7.73|6.13|7.76|6.16|7.49|5.89|0
1654888800000|2022-06-10 19:20:00|7.75|6.15|7.68|6.08|7.75|6.15|7.33|5.73|0
1654889100000|2022-06-10 19:25:00|7.71|6.11|7.62|6.02|7.91|6.31|7.6|6|0
1654889400000|2022-06-10 19:30:00|7.61|6.01|7.4|5.8|7.62|6.02|7.35|5.75|0
1654889700000|2022-06-10 19:35:00|7.39|5.79|7.52|5.92|7.71|6.11|7.3|5.7|0
1654890000000|2022-06-10 19:40:00|7.51|5.91|7.16|5.56|7.6|6|7.08|5.48|0
1654890300000|2022-06-10 19:45:00|7.17|5.57|6.8|5.2|7.19|5.59|6.78|5.18|0
1654890600000|2022-06-10 19:50:00|6.76|5.16|7.16|5.56|7.16|5.56|6.75|5.15|0
1654890900000|2022-06-10 19:55:00|7.22|5.62|6.71|5.11|7.25|5.65|6.71|5.11|0
1654891200000|2022-06-10 20:00:00|6.72|5.12|6.9|5.3|6.9|5.3|6.63|5.03|0
1654891500000|2022-06-10 20:05:00|6.91|5.31|6.87|5.27|6.92|5.32|6.82|5.22|0
1654891800000|2022-06-10 20:10:00|6.88|5.28|7.03|5.43|7.24|5.64|6.84|5.24|0
1655103900000|2022-06-13 07:05:00|6.2|4.6|6.43|4.83|6.46|4.86|6.19|4.59|0
1655104200000|2022-06-13 07:10:00|6.42|4.82|6.19|4.59|6.42|4.82|6.13|4.53|0
1655104500000|2022-06-13 07:15:00|6.14|4.54|6.07|4.47|6.24|4.64|6.07|4.47|0
1655104800000|2022-06-13 07:20:00|6.1|4.5|6.29|4.69|6.3|4.7|6.08|4.48|0
1655105100000|2022-06-13 07:25:00|6.28|4.68|6.12|4.52|6.3|4.7|6.07|4.47|0
1655105400000|2022-06-13 07:30:00|6.13|4.53|5.88|4.28|6.13|4.53|5.87|4.27|0
1655105700000|2022-06-13 07:35:00|5.89|4.29|5.88|4.28|6.11|4.51|5.86|4.26|0
1655106000000|2022-06-13 07:40:00|5.9|4.3|5.82|4.22|5.96|4.36|5.81|4.21|0
1655106300000|2022-06-13 07:45:00|5.83|4.23|5.99|4.39|6.02|4.42|5.81|4.21|0
1655106600000|2022-06-13 07:50:00|5.98|4.38|5.98|4.38|6.1|4.5|5.95|4.35|0
1655106900000|2022-06-13 07:55:00|5.95|4.35|5.88|4.28|6.01|4.41|5.86|4.26|0
1655107200000|2022-06-13 08:00:00|5.85|4.25|5.67|4.07|5.87|4.27|5.67|4.07|0
1655107500000|2022-06-13 08:05:00|5.68|4.08|5.72|4.12|5.75|4.15|5.65|4.05|0
1655107800000|2022-06-13 08:10:00|5.73|4.13|5.72|4.12|5.92|4.32|5.7|4.1|0
1655108100000|2022-06-13 08:15:00|5.71|4.11|5.51|3.91|5.76|4.16|5.48|3.88|0
1655108400000|2022-06-13 08:20:00|5.52|3.92|5.51|3.91|5.6|4|5.5|3.9|0
1655108700000|2022-06-13 08:25:00|5.5|3.9|5.54|3.94|5.61|4.01|5.5|3.9|0
1655109000000|2022-06-13 08:30:00|5.53|3.93|5.76|4.16|5.76|4.16|5.51|3.91|0
1655109300000|2022-06-13 08:35:00|5.75|4.15|5.71|4.11|5.77|4.17|5.61|4.01|0
1655109600000|2022-06-13 08:40:00|5.7|4.1|5.76|4.16|5.84|4.24|5.64|4.04|0
1655109900000|2022-06-13 08:45:00|5.72|4.12|5.64|4.04|5.75|4.15|5.61|4.01|0
1655110200000|2022-06-13 08:50:00|5.65|4.05|5.9|4.3|5.9|4.3|5.48|3.88|0
1655110500000|2022-06-13 08:55:00|5.91|4.31|5.8|4.2|5.93|4.33|5.8|4.2|0
1655110800000|2022-06-13 09:00:00|5.79|4.19|5.96|4.36|5.96|4.36|5.76|4.16|0
1655111100000|2022-06-13 09:05:00|5.97|4.37|5.99|4.39|6|4.4|5.86|4.26|0
1655111400000|2022-06-13 09:10:00|5.98|4.38|5.92|4.32|5.99|4.39|5.9|4.3|0
1655111700000|2022-06-13 09:15:00|5.93|4.33|5.98|4.38|6|4.4|5.84|4.24|0
1655112000000|2022-06-13 09:20:00|5.99|4.39|5.93|4.33|6.15|4.55|5.91|4.31|0
1655112300000|2022-06-13 09:25:00|5.94|4.34|5.92|4.32|5.98|4.38|5.9|4.3|0
1655112600000|2022-06-13 09:30:00|5.93|4.33|5.89|4.29|5.97|4.37|5.86|4.26|0
1655112900000|2022-06-13 09:35:00|5.94|4.34|5.87|4.27|5.96|4.36|5.79|4.19|0
1655113200000|2022-06-13 09:40:00|5.89|4.29|5.85|4.25|5.94|4.34|5.75|4.15|0
1655113500000|2022-06-13 09:45:00|5.87|4.27|5.95|4.35|5.97|4.37|5.83|4.23|0
1655113800000|2022-06-13 09:50:00|5.94|4.34|5.87|4.27|5.95|4.35|5.86|4.26|0
1655114100000|2022-06-13 09:55:00|5.86|4.26|5.97|4.37|6.03|4.43|5.81|4.21|0
1655114400000|2022-06-13 10:00:00|6|4.4|5.97|4.37|6.06|4.46|5.91|4.31|0
1655114700000|2022-06-13 10:05:00|5.95|4.35|6.12|4.52|6.12|4.52|5.95|4.35|0
1655115000000|2022-06-13 10:10:00|6.13|4.53|6.19|4.59|6.21|4.61|6.1|4.5|0
1655115300000|2022-06-13 10:15:00|6.18|4.58|6.06|4.46|6.18|4.58|6.02|4.42|0
1655115600000|2022-06-13 10:20:00|6.05|4.45|6.02|4.42|6.11|4.51|5.98|4.38|0
1655115900000|2022-06-13 10:25:00|5.99|4.39|6.04|4.44|6.11|4.51|5.99|4.39|0
1655116200000|2022-06-13 10:30:00|6.05|4.45|6.2|4.6|6.21|4.61|6.01|4.41|0
1655116500000|2022-06-13 10:35:00|6.21|4.61|6.11|4.51|6.24|4.64|6.07|4.47|0
1655116800000|2022-06-13 10:40:00|6.1|4.5|6.22|4.62|6.24|4.64|6.09|4.49|0
1655117100000|2022-06-13 10:45:00|6.18|4.58|6.12|4.52|6.23|4.63|6.08|4.48|0
1655117400000|2022-06-13 10:50:00|6.11|4.51|6.22|4.62|6.23|4.63|6.07|4.47|0
1655117700000|2022-06-13 10:55:00|6.21|4.61|6.13|4.53|6.24|4.64|6.1|4.5|0
1655118000000|2022-06-13 11:00:00|6.17|4.57|6.29|4.69|6.32|4.72|6.17|4.57|0
1655118300000|2022-06-13 11:05:00|6.28|4.68|6.14|4.54|6.33|4.73|6.12|4.52|0
1655118600000|2022-06-13 11:10:00|6.15|4.55|6.1|4.5|6.15|4.55|6.04|4.44|0
1655118900000|2022-06-13 11:15:00|6.09|4.49|6.09|4.49|6.2|4.6|6.07|4.47|0
1655119200000|2022-06-13 11:20:00|6.07|4.47|5.98|4.38|6.1|4.5|5.96|4.36|0
1655119500000|2022-06-13 11:25:00|5.99|4.39|6.08|4.48|6.15|4.55|5.95|4.35|0
1655119800000|2022-06-13 11:30:00|6.09|4.49|5.98|4.38|6.17|4.57|5.97|4.37|0
1655120100000|2022-06-13 11:35:00|5.99|4.39|6.08|4.48|6.13|4.53|5.96|4.36|0
1655120400000|2022-06-13 11:40:00|6.1|4.5|5.89|4.29|6.1|4.5|5.89|4.29|0
1655120700000|2022-06-13 11:45:00|5.91|4.31|5.85|4.25|5.94|4.34|5.85|4.25|0
1655121000000|2022-06-13 11:50:00|5.86|4.26|5.88|4.28|5.89|4.29|5.8|4.2|0
1655121300000|2022-06-13 11:55:00|5.89|4.29|5.83|4.23|5.89|4.29|5.81|4.21|0
1655121600000|2022-06-13 12:00:00|5.99|4.39|6.11|4.51|6.19|4.59|5.99|4.39|0
1655121900000|2022-06-13 12:05:00|6.1|4.5|6.14|4.54|6.19|4.59|6.03|4.43|0
1655122200000|2022-06-13 12:10:00|6.15|4.55|6.36|4.76|6.36|4.76|6.12|4.52|0
1655122500000|2022-06-13 12:15:00|6.35|4.75|5.93|4.33|6.45|4.85|5.82|4.22|0
1655122800000|2022-06-13 12:20:00|5.95|4.35|6.01|4.41|6.03|4.43|5.92|4.32|0
1655123100000|2022-06-13 12:25:00|6|4.4|5.95|4.35|6.02|4.42|5.92|4.32|0
1655123400000|2022-06-13 12:30:00|5.93|4.33|5.91|4.31|6.02|4.42|5.91|4.31|0
1655123700000|2022-06-13 12:35:00|5.93|4.33|5.56|3.96|5.98|4.38|5.51|3.91|0
1655124000000|2022-06-13 12:40:00|5.54|3.94|5.48|3.88|5.58|3.98|5.43|3.83|0
1655124300000|2022-06-13 12:45:00|5.47|3.87|5.42|3.82|5.5|3.9|5.38|3.78|0
1655124600000|2022-06-13 12:50:00|5.43|3.83|5.4|3.8|5.52|3.92|5.39|3.79|0
1655124900000|2022-06-13 12:55:00|5.41|3.81|5.34|3.74|5.46|3.86|5.33|3.73|0
1655125200000|2022-06-13 13:00:00|5.33|3.73|5.3|3.7|5.33|3.73|5.27|3.67|0
1655125500000|2022-06-13 13:05:00|5.31|3.71|5.31|3.71|5.36|3.76|5.26|3.66|0
1655125800000|2022-06-13 13:10:00|5.3|3.7|5.56|3.96|5.57|3.97|5.3|3.7|0
1655126100000|2022-06-13 13:15:00|5.57|3.97|5.46|3.86|5.59|3.99|5.46|3.86|0
1655126400000|2022-06-13 13:20:00|5.45|3.85|5.37|3.77|5.46|3.86|5.36|3.76|0
1655126700000|2022-06-13 13:25:00|5.38|3.78|5.3|3.7|5.42|3.82|5.3|3.7|0
1655127000000|2022-06-13 13:30:00|5.28|3.68|5.65|4.05|5.76|4.16|5.28|3.68|0
1655127300000|2022-06-13 13:35:00|5.64|4.04|5.41|3.81|5.77|4.17|5.36|3.76|0
1655127600000|2022-06-13 13:40:00|5.38|3.78|5.44|3.84|5.47|3.87|5.13|3.53|0
1655127900000|2022-06-13 13:45:00|5.4|3.8|5.3|3.7|5.67|4.07|5.28|3.68|0
1655128200000|2022-06-13 13:50:00|5.29|3.69|5.4|3.8|5.45|3.85|5.25|3.65|0
1655128500000|2022-06-13 13:55:00|5.42|3.82|5.38|3.78|5.55|3.95|5.36|3.76|0
1655128800000|2022-06-13 14:00:00|5.4|3.8|5.31|3.71|5.61|4.01|4.97|3.37|0
1655129100000|2022-06-13 14:05:00|5.3|3.7|5.32|3.72|5.53|3.93|5.27|3.67|0
1655129400000|2022-06-13 14:10:00|5.31|3.71|5.17|3.57|5.4|3.8|5.03|3.43|0
1655129700000|2022-06-13 14:15:00|5.16|3.56|4.95|3.35|5.16|3.56|4.88|3.28|0
1655130000000|2022-06-13 14:20:00|4.93|3.33|4.85|3.25|5.05|3.45|4.85|3.25|0
1655130300000|2022-06-13 14:25:00|4.84|3.24|5.17|3.57|5.2|3.6|4.81|3.21|0
1655130600000|2022-06-13 14:30:00|5.16|3.56|5.07|3.47|5.21|3.61|4.91|3.31|0
1655130900000|2022-06-13 14:35:00|5.06|3.46|5.07|3.47|5.18|3.58|5.05|3.45|0
1655131200000|2022-06-13 14:40:00|5.05|3.45|4.78|3.18|5.05|3.45|4.75|3.15|0
1655131500000|2022-06-13 14:45:00|4.79|3.19|4.81|3.21|4.96|3.36|4.66|3.06|0
1655131800000|2022-06-13 14:50:00|4.8|3.2|4.92|3.32|4.96|3.36|4.78|3.18|0
1655132100000|2022-06-13 14:55:00|4.93|3.33|4.9|3.3|5.01|3.41|4.88|3.28|0
1655132400000|2022-06-13 15:00:00|4.92|3.32|4.74|3.14|4.93|3.33|4.71|3.11|0
1655132700000|2022-06-13 15:05:00|4.71|3.11|4.66|3.06|4.77|3.17|4.66|3.06|0
1655133000000|2022-06-13 15:10:00|4.65|3.05|4.81|3.21|4.82|3.22|4.59|2.99|0
1655133300000|2022-06-13 15:15:00|4.79|3.19|4.91|3.31|5.02|3.42|4.74|3.14|0
1655133600000|2022-06-13 15:20:00|4.9|3.3|5.15|3.55|5.15|3.55|4.87|3.27|0
1655133900000|2022-06-13 15:25:00|5.17|3.57|4.83|3.23|5.19|3.59|4.8|3.2|0
1655134200000|2022-06-13 15:30:00|4.82|3.22|4.86|3.26|4.92|3.32|4.68|3.08|0
1655134500000|2022-06-13 15:35:00|4.83|3.23|5.11|3.51|5.11|3.51|4.83|3.23|0
1655134800000|2022-06-13 15:40:00|5.12|3.52|5.18|3.58|5.26|3.66|5.02|3.42|0
1655135100000|2022-06-13 15:45:00|5.19|3.59|4.98|3.38|5.21|3.61|4.87|3.27|0
1655135400000|2022-06-13 15:50:00|5|3.4|4.76|3.16|5.06|3.46|4.75|3.15|0
1655135700000|2022-06-13 15:55:00|4.77|3.17|4.93|3.33|4.94|3.34|4.76|3.16|0
1655136000000|2022-06-13 16:00:00|4.9|3.3|5.23|3.63|5.29|3.69|4.83|3.23|0
1655136300000|2022-06-13 16:05:00|5.26|3.66|5.34|3.74|5.5|3.9|5.15|3.55|0
1655136600000|2022-06-13 16:10:00|5.29|3.69|5.43|3.83|5.6|4|5.24|3.64|0
1655136900000|2022-06-13 16:15:00|5.44|3.84|5.41|3.81|5.55|3.95|5.3|3.7|0
1655137200000|2022-06-13 16:20:00|5.43|3.83|5.41|3.81|5.57|3.97|5.35|3.75|0
1655137500000|2022-06-13 16:25:00|5.43|3.83|5.45|3.85|5.56|3.96|5.38|3.78|0
1655137800000|2022-06-13 16:30:00|5.42|3.82|5.75|4.15|5.82|4.22|5.35|3.75|0
1655138100000|2022-06-13 16:35:00|5.73|4.13|5.37|3.77|5.89|4.29|5.31|3.71|0
1655138400000|2022-06-13 16:40:00|5.39|3.79|5.18|3.58|5.39|3.79|5.16|3.56|0
1655138700000|2022-06-13 16:45:00|5.16|3.56|5.12|3.52|5.24|3.64|5.1|3.5|0
1655139000000|2022-06-13 16:50:00|5.1|3.5|4.99|3.39|5.22|3.62|4.98|3.38|0
1655139300000|2022-06-13 16:55:00|4.98|3.38|4.86|3.26|5.04|3.44|4.84|3.24|0
1655139600000|2022-06-13 17:00:00|4.84|3.24|5.04|3.44|5.19|3.59|4.64|3.04|0
1655139900000|2022-06-13 17:05:00|5.02|3.42|5.1|3.5|5.1|3.5|4.97|3.37|0
1655140200000|2022-06-13 17:10:00|5.09|3.49|5.1|3.5|5.1|3.5|4.99|3.39|0
1655140500000|2022-06-13 17:15:00|5.09|3.49|5.1|3.5|5.13|3.53|5.04|3.44|0
1655140800000|2022-06-13 17:20:00|5.06|3.46|5.03|3.43|5.1|3.5|4.98|3.38|0
1655141100000|2022-06-13 17:25:00|5.05|3.45|5|3.4|5.08|3.48|4.91|3.31|0
1655141400000|2022-06-13 17:30:00|4.99|3.39|4.9|3.3|5.07|3.47|4.89|3.29|0
1655141700000|2022-06-13 17:35:00|4.89|3.29|5.09|3.49|5.09|3.49|4.88|3.28|0
1655142000000|2022-06-13 17:40:00|5.08|3.48|5.38|3.78|5.38|3.78|5.08|3.48|0
1655142300000|2022-06-13 17:45:00|5.39|3.79|5.23|3.63|5.57|3.97|5.22|3.62|0
1655142600000|2022-06-13 17:50:00|5.22|3.62|5.04|3.44|5.28|3.68|4.99|3.39|0
1655142900000|2022-06-13 17:55:00|5.1|3.5|5.13|3.53|5.19|3.59|5.06|3.46|0
1655143200000|2022-06-13 18:00:00|5.12|3.52|4.95|3.35|5.13|3.53|4.9|3.3|0
1655143500000|2022-06-13 18:05:00|4.94|3.34|5.01|3.41|5.11|3.51|4.79|3.19|0
1655143800000|2022-06-13 18:10:00|5|3.4|4.9|3.3|5.06|3.46|4.89|3.29|0
1655144100000|2022-06-13 18:15:00|4.87|3.27|5.02|3.42|5.04|3.44|4.87|3.27|0
1655144400000|2022-06-13 18:20:00|5.05|3.45|5|3.4|5.14|3.54|4.99|3.39|0
1655144700000|2022-06-13 18:25:00|4.99|3.39|5|3.4|5.09|3.49|4.97|3.37|0
1655145000000|2022-06-13 18:30:00|4.98|3.38|4.96|3.36|5.03|3.43|4.77|3.17|0
1655145300000|2022-06-13 18:35:00|4.95|3.35|5.16|3.56|5.25|3.65|4.94|3.34|0
1655145600000|2022-06-13 18:40:00|5.19|3.59|5.18|3.58|5.32|3.72|5.09|3.49|0
1655145900000|2022-06-13 18:45:00|5.2|3.6|5.15|3.55|5.28|3.68|5.07|3.47|0
1655146200000|2022-06-13 18:50:00|5.13|3.53|5.02|3.42|5.13|3.53|4.98|3.38|0
1655146500000|2022-06-13 18:55:00|4.99|3.39|4.85|3.25|4.99|3.39|4.8|3.2|0
1655146800000|2022-06-13 19:00:00|4.82|3.22|5.15|3.55|5.21|3.61|4.76|3.16|0
1655147100000|2022-06-13 19:05:00|5.14|3.54|4.99|3.39|5.21|3.61|4.97|3.37|0
1655147400000|2022-06-13 19:10:00|4.98|3.38|4.88|3.28|4.99|3.39|4.84|3.24|0
1655147700000|2022-06-13 19:15:00|4.87|3.27|4.97|3.37|5.34|3.74|4.76|3.16|0
1655148000000|2022-06-13 19:20:00|4.94|3.34|5.06|3.46|5.15|3.55|4.77|3.17|0
1655148300000|2022-06-13 19:25:00|5.04|3.44|4.92|3.32|5.12|3.52|4.92|3.32|0
1655148600000|2022-06-13 19:30:00|4.91|3.31|4.84|3.24|4.96|3.36|4.74|3.14|0
1655148900000|2022-06-13 19:35:00|4.85|3.25|4.78|3.18|5.07|3.47|4.77|3.17|0
1655149200000|2022-06-13 19:40:00|4.79|3.19|5.24|3.64|5.31|3.71|4.67|3.07|0
1655149500000|2022-06-13 19:45:00|5.23|3.63|5.29|3.69|5.45|3.85|5.21|3.61|0
1655149800000|2022-06-13 19:50:00|5.28|3.68|5.24|3.64|5.28|3.68|4.98|3.38|0
1655150100000|2022-06-13 19:55:00|5.26|3.66|5.07|3.47|5.41|3.81|4.92|3.32|0
1655150400000|2022-06-13 20:00:00|5.03|3.43|5.06|3.46|5.06|3.46|4.85|3.25|0
1655150700000|2022-06-13 20:05:00|5.05|3.45|5.15|3.55|5.15|3.55|5.04|3.44|0
1655151000000|2022-06-13 20:10:00|5.12|3.52|5.1|3.5|5.26|3.66|5.1|3.5|0
1655151300000|2022-06-13 20:15:00|5.22|3.42|5.19|3.39|5.28|3.48|5.15|3.35|0
1655151600000|2022-06-13 20:20:00|5.18|3.38|5.09|3.29|5.19|3.39|5.09|3.29|0
1655151900000|2022-06-13 20:25:00|5.1|3.3|5.15|3.35|5.17|3.37|5.07|3.27|0
1655152200000|2022-06-13 20:30:00|5.16|3.36|5.21|3.41|5.24|3.44|5.16|3.36|0
1655152500000|2022-06-13 20:35:00|5.18|3.38|5.28|3.48|5.29|3.49|5.18|3.38|0
1655152800000|2022-06-13 20:40:00|5.29|3.49|5.28|3.48|5.31|3.51|5.25|3.45|0
1655153100000|2022-06-13 20:45:00|5.29|3.49|5.25|3.45|5.31|3.51|5.24|3.44|0
1655153400000|2022-06-13 20:50:00|5.24|3.44|5.26|3.46|5.27|3.47|5.2|3.4|0
1655153700000|2022-06-13 20:55:00|5.27|3.47|5.24|3.44|5.28|3.48|5.18|3.38|0
1655154000000|2022-06-13 21:00:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1655154300000|2022-06-13 21:05:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1655154600000|2022-06-13 21:10:00|5.23|3.43|5.22|3.42|5.24|3.44|5.22|3.42|0
1655154900000|2022-06-13 21:15:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655155200000|2022-06-13 21:20:00|5.23|3.43|5.27|3.47|5.27|3.47|5.23|3.43|0
1655155500000|2022-06-13 21:25:00|5.26|3.46|5.26|3.46|5.28|3.48|5.26|3.46|0
1655155800000|2022-06-13 21:30:00|5.27|3.47|5.27|3.47|5.28|3.48|5.26|3.46|0
1655156100000|2022-06-13 21:35:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1655156400000|2022-06-13 21:40:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655156700000|2022-06-13 21:45:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655157000000|2022-06-13 21:50:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1655157300000|2022-06-13 21:55:00|5.27|3.47|5.27|3.47|5.28|3.48|5.25|3.45|0
1655157600000|2022-06-13 22:00:00|5.28|3.48|5.36|3.56|5.43|3.63|5.28|3.48|0
1655157900000|2022-06-13 22:05:00|5.37|3.57|5.46|3.66|5.46|3.66|5.37|3.57|0
1655158200000|2022-06-13 22:10:00|5.45|3.65|5.46|3.66|5.48|3.68|5.44|3.64|0
1655158500000|2022-06-13 22:15:00|5.47|3.67|5.51|3.71|5.51|3.71|5.46|3.66|0
1655158800000|2022-06-13 22:20:00|5.5|3.7|5.5|3.7|5.52|3.72|5.46|3.66|0
1655159100000|2022-06-13 22:25:00|5.49|3.69|5.5|3.7|5.5|3.7|5.47|3.67|0
1655159400000|2022-06-13 22:30:00|5.49|3.69|5.47|3.67|5.51|3.71|5.46|3.66|0
1655159700000|2022-06-13 22:35:00|5.46|3.66|5.46|3.66|5.46|3.66|5.44|3.64|0
1655160000000|2022-06-13 22:40:00|5.45|3.65|5.43|3.63|5.47|3.67|5.42|3.62|0
1655160300000|2022-06-13 22:45:00|5.42|3.62|5.42|3.62|5.43|3.63|5.4|3.6|0
1655160600000|2022-06-13 22:50:00|5.41|3.61|5.42|3.62|5.42|3.62|5.39|3.59|0
1655160900000|2022-06-13 22:55:00|5.41|3.61|5.39|3.59|5.45|3.65|5.39|3.59|0
1655161200000|2022-06-13 23:00:00|5.4|3.6|5.36|3.56|5.42|3.62|5.36|3.56|0
1655161500000|2022-06-13 23:05:00|5.37|3.57|5.36|3.56|5.4|3.6|5.36|3.56|0
1655161800000|2022-06-13 23:10:00|5.35|3.55|5.32|3.52|5.37|3.57|5.31|3.51|0
1655162100000|2022-06-13 23:15:00|5.31|3.51|5.28|3.48|5.32|3.52|5.25|3.45|0
1655162400000|2022-06-13 23:20:00|5.29|3.49|5.33|3.53|5.33|3.53|5.29|3.49|0
1655162700000|2022-06-13 23:25:00|5.32|3.52|5.33|3.53|5.34|3.54|5.29|3.49|0
1655163000000|2022-06-13 23:30:00|5.32|3.52|5.26|3.46|5.34|3.54|5.26|3.46|0
1655163300000|2022-06-13 23:35:00|5.27|3.47|5.22|3.42|5.28|3.48|5.22|3.42|0
1655163600000|2022-06-13 23:40:00|5.21|3.41|5.18|3.38|5.21|3.41|5.18|3.38|0
1655163900000|2022-06-13 23:45:00|5.19|3.39|5.24|3.44|5.25|3.45|5.18|3.38|0
1655164200000|2022-06-13 23:50:00|5.25|3.45|5.26|3.46|5.27|3.47|5.23|3.43|0
1655164500000|2022-06-13 23:55:00|5.27|3.47|5.35|3.55|5.35|3.55|5.27|3.47|0
1655164800000|2022-06-14 00:00:00|5.34|3.54|5.31|3.51|5.41|3.61|5.28|3.48|0
1655165100000|2022-06-14 00:05:00|5.3|3.5|5.46|3.66|5.46|3.66|5.27|3.47|0
1655165400000|2022-06-14 00:10:00|5.47|3.67|5.49|3.69|5.54|3.74|5.45|3.65|0
1655165700000|2022-06-14 00:15:00|5.52|3.72|5.5|3.7|5.54|3.74|5.31|3.51|0
1655166000000|2022-06-14 00:20:00|5.51|3.71|5.54|3.74|5.58|3.78|5.41|3.61|0
1655166300000|2022-06-14 00:25:00|5.53|3.73|5.57|3.77|5.75|3.95|5.52|3.72|0
1655166600000|2022-06-14 00:30:00|5.58|3.78|5.69|3.89|5.69|3.89|5.53|3.73|0
1655166900000|2022-06-14 00:35:00|5.7|3.9|5.77|3.97|5.8|4|5.68|3.88|0
1655167200000|2022-06-14 00:40:00|5.78|3.98|5.75|3.95|5.81|4.01|5.72|3.92|0
1655167500000|2022-06-14 00:45:00|5.76|3.96|5.67|3.87|5.76|3.96|5.67|3.87|0
1655167800000|2022-06-14 00:50:00|5.65|3.85|5.71|3.91|5.72|3.92|5.63|3.83|0
1655168100000|2022-06-14 00:55:00|5.73|3.93|5.72|3.92|5.75|3.95|5.65|3.85|0
1655168400000|2022-06-14 01:00:00|5.71|3.91|5.73|3.93|5.75|3.95|5.66|3.86|0
1655168700000|2022-06-14 01:05:00|5.74|3.94|5.63|3.83|5.75|3.95|5.63|3.83|0
1655169000000|2022-06-14 01:10:00|5.64|3.84|5.65|3.85|5.68|3.88|5.63|3.83|0
1655169300000|2022-06-14 01:15:00|5.64|3.84|5.61|3.81|5.7|3.9|5.61|3.81|0
1655169600000|2022-06-14 01:20:00|5.63|3.83|5.68|3.88|5.68|3.88|5.6|3.8|0
1655169900000|2022-06-14 01:25:00|5.67|3.87|5.54|3.74|5.69|3.89|5.54|3.74|0
1655170200000|2022-06-14 01:30:00|5.53|3.73|5.64|3.84|5.65|3.85|5.5|3.7|0
1655170500000|2022-06-14 01:35:00|5.63|3.83|5.63|3.83|5.69|3.89|5.61|3.81|0
1655170800000|2022-06-14 01:40:00|5.64|3.84|5.55|3.75|5.64|3.84|5.55|3.75|0
1655171100000|2022-06-14 01:45:00|5.54|3.74|5.48|3.68|5.54|3.74|5.44|3.64|0
1655171400000|2022-06-14 01:50:00|5.47|3.67|5.47|3.67|5.53|3.73|5.44|3.64|0
1655171700000|2022-06-14 01:55:00|5.46|3.66|5.45|3.65|5.47|3.67|5.4|3.6|0
1655172000000|2022-06-14 02:00:00|5.44|3.64|5.49|3.69|5.53|3.73|5.43|3.63|0
1655172300000|2022-06-14 02:05:00|5.5|3.7|5.6|3.8|5.61|3.81|5.47|3.67|0
1655172600000|2022-06-14 02:10:00|5.59|3.79|5.57|3.77|5.61|3.81|5.54|3.74|0
1655172900000|2022-06-14 02:15:00|5.56|3.76|5.53|3.73|5.61|3.81|5.52|3.72|0
1655173200000|2022-06-14 02:20:00|5.54|3.74|5.58|3.78|5.59|3.79|5.53|3.73|0
1655173500000|2022-06-14 02:25:00|5.57|3.77|5.56|3.76|5.59|3.79|5.52|3.72|0
1655173800000|2022-06-14 02:30:00|5.55|3.75|5.61|3.81|5.65|3.85|5.55|3.75|0
1655174100000|2022-06-14 02:35:00|5.62|3.82|5.63|3.83|5.65|3.85|5.6|3.8|0
1655174400000|2022-06-14 02:40:00|5.64|3.84|5.61|3.81|5.66|3.86|5.6|3.8|0
1655174700000|2022-06-14 02:45:00|5.6|3.8|5.61|3.81|5.65|3.85|5.58|3.78|0
1655175000000|2022-06-14 02:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.61|3.81|0
1655175300000|2022-06-14 02:55:00|5.62|3.82|5.67|3.87|5.69|3.89|5.62|3.82|0
1655175600000|2022-06-14 03:00:00|5.66|3.86|5.74|3.94|5.75|3.95|5.66|3.86|0
1655175900000|2022-06-14 03:05:00|5.75|3.95|5.7|3.9|5.75|3.95|5.7|3.9|0
1655176200000|2022-06-14 03:10:00|5.71|3.91|5.78|3.98|5.79|3.99|5.71|3.91|0
1655176500000|2022-06-14 03:15:00|5.75|3.95|5.74|3.94|5.77|3.97|5.73|3.93|0
1655176800000|2022-06-14 03:20:00|5.75|3.95|5.76|3.96|5.77|3.97|5.73|3.93|0
1655177100000|2022-06-14 03:25:00|5.75|3.95|5.76|3.96|5.78|3.98|5.74|3.94|0
1655177400000|2022-06-14 03:30:00|5.77|3.97|5.86|4.06|5.89|4.09|5.75|3.95|0
1655177700000|2022-06-14 03:35:00|5.88|4.08|5.82|4.02|5.88|4.08|5.82|4.02|0
1655178000000|2022-06-14 03:40:00|5.81|4.01|5.82|4.02|5.82|4.02|5.79|3.99|0
1655178300000|2022-06-14 03:45:00|5.84|4.04|5.82|4.02|5.86|4.06|5.8|4|0
1655178600000|2022-06-14 03:50:00|5.81|4.01|5.86|4.06|5.86|4.06|5.8|4|0
1655178900000|2022-06-14 03:55:00|5.85|4.05|5.84|4.04|5.88|4.08|5.82|4.02|0
1655179200000|2022-06-14 04:00:00|5.85|4.05|5.81|4.01|6.16|4.36|5.8|4|0
1655179500000|2022-06-14 04:05:00|5.83|4.03|5.87|4.07|5.87|4.07|5.81|4.01|0
1655179800000|2022-06-14 04:10:00|5.86|4.06|5.89|4.09|5.92|4.12|5.84|4.04|0
1655180100000|2022-06-14 04:15:00|5.9|4.1|5.92|4.12|5.94|4.14|5.88|4.08|0
1655180400000|2022-06-14 04:20:00|5.91|4.11|5.71|3.91|5.92|4.12|5.68|3.88|0
1655180700000|2022-06-14 04:25:00|5.7|3.9|5.74|3.94|5.74|3.94|5.65|3.85|0
1655181000000|2022-06-14 04:30:00|5.73|3.93|5.69|3.89|5.73|3.93|5.64|3.84|0
1655181300000|2022-06-14 04:35:00|5.68|3.88|5.66|3.86|5.69|3.89|5.62|3.82|0
1655181600000|2022-06-14 04:40:00|5.65|3.85|5.66|3.86|5.67|3.87|5.64|3.84|0
1655181900000|2022-06-14 04:45:00|5.65|3.85|5.61|3.81|5.66|3.86|5.58|3.78|0
1655182200000|2022-06-14 04:50:00|5.6|3.8|5.66|3.86|5.68|3.88|5.57|3.77|0
1655182500000|2022-06-14 04:55:00|5.65|3.85|5.67|3.87|5.69|3.89|5.65|3.85|0
1655182800000|2022-06-14 05:00:00|5.68|3.88|5.73|3.93|5.75|3.95|5.65|3.85|0
1655183100000|2022-06-14 05:05:00|5.74|3.94|5.76|3.96|5.81|4.01|5.73|3.93|0
1655183400000|2022-06-14 05:10:00|5.78|3.98|5.74|3.94|5.81|4.01|5.71|3.91|0
1655183700000|2022-06-14 05:15:00|5.72|3.92|5.7|3.9|5.72|3.92|5.68|3.88|0
1655184000000|2022-06-14 05:20:00|5.69|3.89|5.59|3.79|5.72|3.92|5.59|3.79|0
1655184300000|2022-06-14 05:25:00|5.58|3.78|5.59|3.79|5.63|3.83|5.57|3.77|0
1655184600000|2022-06-14 05:30:00|5.58|3.78|5.56|3.76|5.66|3.86|5.54|3.74|0
1655184900000|2022-06-14 05:35:00|5.57|3.77|5.59|3.79|5.65|3.85|5.56|3.76|0
1655185200000|2022-06-14 05:40:00|5.61|3.81|5.71|3.91|5.75|3.95|5.61|3.81|0
1655185500000|2022-06-14 05:45:00|5.69|3.89|5.71|3.91|5.77|3.97|5.69|3.89|0
1655185800000|2022-06-14 05:50:00|5.7|3.9|5.81|4.01|5.81|4.01|5.69|3.89|0
1655186100000|2022-06-14 05:55:00|5.79|3.99|5.77|3.97|5.83|4.03|5.75|3.95|0
1655186400000|2022-06-14 06:00:00|5.75|3.95|5.87|4.07|5.92|4.12|5.72|3.92|0
1655186700000|2022-06-14 06:05:00|5.86|4.06|5.89|4.09|5.9|4.1|5.83|4.03|0
1655187000000|2022-06-14 06:10:00|5.88|4.08|5.91|4.11|5.92|4.12|5.84|4.04|0
1655187300000|2022-06-14 06:15:00|5.9|4.1|5.94|4.14|5.96|4.16|5.88|4.08|0
1655187600000|2022-06-14 06:20:00|5.95|4.15|5.85|4.05|5.95|4.15|5.84|4.04|0
1655187900000|2022-06-14 06:25:00|5.86|4.06|5.77|3.97|5.92|4.12|5.77|3.97|0
1655188200000|2022-06-14 06:30:00|5.78|3.98|5.14|3.34|6.03|4.23|5.03|3.23|0
1655188500000|2022-06-14 06:35:00|5.15|3.35|5.04|3.24|5.15|3.35|5.03|3.23|0
1655188800000|2022-06-14 06:40:00|5.03|3.23|5.07|3.27|5.1|3.3|5.03|3.23|0
1655189100000|2022-06-14 06:45:00|5.08|3.28|5.16|3.36|5.16|3.36|5.07|3.27|0
1655189400000|2022-06-14 06:50:00|5.15|3.35|5.11|3.31|5.15|3.35|5.1|3.3|0
1655189700000|2022-06-14 06:55:00|5.1|3.3|5.1|3.3|5.13|3.33|5.06|3.26|0
1655190000000|2022-06-14 07:00:00|5.07|3.27|5.04|3.24|5.11|3.31|5.02|3.22|0
1655190300000|2022-06-14 07:05:00|4.95|3.35|4.88|3.28|5.03|3.43|4.85|3.25|0
1655190600000|2022-06-14 07:10:00|4.86|3.26|4.77|3.17|4.91|3.31|4.76|3.16|0
1655190900000|2022-06-14 07:15:00|4.78|3.18|4.77|3.17|4.82|3.22|4.7|3.1|0
1655191200000|2022-06-14 07:20:00|4.78|3.18|5.09|3.49|5.11|3.51|4.66|3.06|0
1655191500000|2022-06-14 07:25:00|5.08|3.48|5.01|3.41|5.1|3.5|4.93|3.33|0
1655191800000|2022-06-14 07:30:00|5|3.4|5.12|3.52|5.14|3.54|4.91|3.31|0
1655192100000|2022-06-14 07:35:00|5.11|3.51|5.08|3.48|5.14|3.54|5.04|3.44|0
1655192400000|2022-06-14 07:40:00|5.09|3.49|5.22|3.62|5.23|3.63|5.08|3.48|0
1655192700000|2022-06-14 07:45:00|5.23|3.63|5.28|3.68|5.33|3.73|5.21|3.61|0
1655193000000|2022-06-14 07:50:00|5.27|3.67|5.28|3.68|5.38|3.78|5.26|3.66|0
1655193300000|2022-06-14 07:55:00|5.27|3.67|5.12|3.52|5.28|3.68|4.95|3.35|0
1655193600000|2022-06-14 08:00:00|5.1|3.5|5.02|3.42|5.16|3.56|4.92|3.32|0
1655193900000|2022-06-14 08:05:00|4.99|3.39|4.92|3.32|4.99|3.39|4.87|3.27|0
1655194200000|2022-06-14 08:10:00|4.91|3.31|4.97|3.37|5.04|3.44|4.9|3.3|0
1655194500000|2022-06-14 08:15:00|4.99|3.39|4.92|3.32|5.04|3.44|4.91|3.31|0
1655194800000|2022-06-14 08:20:00|4.93|3.33|4.99|3.39|5.01|3.41|4.93|3.33|0
1655195100000|2022-06-14 08:25:00|4.98|3.38|5.03|3.43|5.06|3.46|4.95|3.35|0
1655195400000|2022-06-14 08:30:00|5.01|3.41|5.05|3.45|5.06|3.46|4.9|3.3|0
1655195700000|2022-06-14 08:35:00|5.04|3.44|4.87|3.27|5.06|3.46|4.87|3.27|0
1655196000000|2022-06-14 08:40:00|4.88|3.28|5.09|3.49|5.13|3.53|4.8|3.2|0
1655196300000|2022-06-14 08:45:00|5.1|3.5|5|3.4|5.12|3.52|5|3.4|0
1655196600000|2022-06-14 08:50:00|5.01|3.41|4.93|3.33|5.03|3.43|4.93|3.33|0
1655196900000|2022-06-14 08:55:00|4.94|3.34|5|3.4|5.12|3.52|4.82|3.22|0
1655197200000|2022-06-14 09:00:00|4.99|3.39|5.02|3.42|5.06|3.46|4.94|3.34|0
1655197500000|2022-06-14 09:05:00|5.01|3.41|4.95|3.35|5.02|3.42|4.93|3.33|0
1655197800000|2022-06-14 09:10:00|4.94|3.34|4.88|3.28|4.97|3.37|4.87|3.27|0
1655198100000|2022-06-14 09:15:00|4.89|3.29|4.97|3.37|4.98|3.38|4.86|3.26|0
1655198400000|2022-06-14 09:20:00|4.98|3.38|5.06|3.46|5.08|3.48|4.94|3.34|0
1655198700000|2022-06-14 09:25:00|5.04|3.44|4.89|3.29|5.04|3.44|4.89|3.29|0
1655199000000|2022-06-14 09:30:00|4.92|3.32|4.87|3.27|4.97|3.37|4.87|3.27|0
1655199300000|2022-06-14 09:35:00|4.88|3.28|4.99|3.39|5.05|3.45|4.88|3.28|0
1655199600000|2022-06-14 09:40:00|4.98|3.38|5.04|3.44|5.05|3.45|4.98|3.38|0
1655199900000|2022-06-14 09:45:00|5.05|3.45|5.06|3.46|5.09|3.49|5|3.4|0
1655200200000|2022-06-14 09:50:00|5.05|3.45|4.99|3.39|5.07|3.47|4.98|3.38|0
1655200500000|2022-06-14 09:55:00|4.98|3.38|4.86|3.26|5|3.4|4.85|3.25|0
1655200800000|2022-06-14 10:00:00|4.87|3.27|4.67|3.07|4.87|3.27|4.65|3.05|0
1655201100000|2022-06-14 10:05:00|4.66|3.06|4.74|3.14|4.75|3.15|4.66|3.06|0
1655201400000|2022-06-14 10:10:00|4.73|3.13|4.64|3.04|4.74|3.14|4.63|3.03|0
1655201700000|2022-06-14 10:15:00|4.63|3.03|4.59|2.99|4.66|3.06|4.57|2.97|0
1655202000000|2022-06-14 10:20:00|4.58|2.98|4.63|3.03|4.68|3.08|4.56|2.96|0
1655202300000|2022-06-14 10:25:00|4.64|3.04|4.61|3.01|4.64|3.04|4.57|2.97|0
1655202600000|2022-06-14 10:30:00|4.59|2.99|4.79|3.19|4.79|3.19|4.56|2.96|0
1655202900000|2022-06-14 10:35:00|4.78|3.18|4.76|3.16|4.81|3.21|4.7|3.1|0
1655203200000|2022-06-14 10:40:00|4.75|3.15|4.8|3.2|4.81|3.21|4.7|3.1|0
1655203500000|2022-06-14 10:45:00|4.81|3.21|4.9|3.3|4.94|3.34|4.81|3.21|0
1655203800000|2022-06-14 10:50:00|4.89|3.29|4.9|3.3|4.93|3.33|4.86|3.26|0
1655204100000|2022-06-14 10:55:00|4.89|3.29|4.83|3.23|4.89|3.29|4.82|3.22|0
1655204400000|2022-06-14 11:00:00|4.82|3.22|4.79|3.19|4.84|3.24|4.71|3.11|0
1655204700000|2022-06-14 11:05:00|4.78|3.18|4.66|3.06|4.79|3.19|4.65|3.05|0
1655205000000|2022-06-14 11:10:00|4.65|3.05|4.85|3.25|4.87|3.27|4.65|3.05|0
1655205300000|2022-06-14 11:15:00|4.86|3.26|4.84|3.24|4.87|3.27|4.8|3.2|0
1655205600000|2022-06-14 11:20:00|4.87|3.27|4.88|3.28|4.91|3.31|4.85|3.25|0
1655205900000|2022-06-14 11:25:00|4.89|3.29|4.84|3.24|4.91|3.31|4.84|3.24|0
1655206200000|2022-06-14 11:30:00|4.81|3.21|4.78|3.18|4.89|3.29|4.77|3.17|0
1655206500000|2022-06-14 11:35:00|4.77|3.17|4.75|3.15|4.77|3.17|4.69|3.09|0
1655206800000|2022-06-14 11:40:00|4.76|3.16|4.69|3.09|4.76|3.16|4.68|3.08|0
1655207100000|2022-06-14 11:45:00|4.68|3.08|4.71|3.11|4.75|3.15|4.63|3.03|0
1655207400000|2022-06-14 11:50:00|4.72|3.12|4.66|3.06|4.76|3.16|4.66|3.06|0
1655207700000|2022-06-14 11:55:00|4.65|3.05|4.61|3.01|4.7|3.1|4.59|2.99|0
1655208000000|2022-06-14 12:00:00|4.62|3.02|4.81|3.21|4.9|3.3|4.61|3.01|0
1655208300000|2022-06-14 12:05:00|4.82|3.22|4.74|3.14|4.85|3.25|4.74|3.14|0
1655208600000|2022-06-14 12:10:00|4.75|3.15|4.73|3.13|4.75|3.15|4.7|3.1|0
1655208900000|2022-06-14 12:15:00|4.74|3.14|4.77|3.17|4.81|3.21|4.71|3.11|0
1655209200000|2022-06-14 12:20:00|4.78|3.18|4.83|3.23|4.85|3.25|4.76|3.16|0
1655209500000|2022-06-14 12:25:00|4.82|3.22|4.75|3.15|4.84|3.24|4.75|3.15|0
1655209800000|2022-06-14 12:30:00|4.76|3.16|5.02|3.42|5.03|3.43|4.76|3.16|0
1655210100000|2022-06-14 12:35:00|5.03|3.43|5.02|3.42|5.04|3.44|4.94|3.34|0
1655210400000|2022-06-14 12:40:00|5.03|3.43|5.15|3.55|5.29|3.69|5.03|3.43|0
1655210700000|2022-06-14 12:45:00|5.16|3.56|4.95|3.35|5.16|3.56|4.95|3.35|0
1655211000000|2022-06-14 12:50:00|4.96|3.36|4.92|3.32|5|3.4|4.91|3.31|0
1655211300000|2022-06-14 12:55:00|4.93|3.33|4.95|3.35|5.03|3.43|4.91|3.31|0
1655211600000|2022-06-14 13:00:00|4.93|3.33|5.04|3.44|5.05|3.45|4.91|3.31|0
1655211900000|2022-06-14 13:05:00|5.03|3.43|4.92|3.32|5.03|3.43|4.85|3.25|0
1655212200000|2022-06-14 13:10:00|4.91|3.31|4.91|3.31|4.97|3.37|4.88|3.28|0
1655212500000|2022-06-14 13:15:00|4.93|3.33|5.06|3.46|5.11|3.51|4.93|3.33|0
1655212800000|2022-06-14 13:20:00|5.07|3.47|5.17|3.57|5.19|3.59|5.05|3.45|0
1655213100000|2022-06-14 13:25:00|5.18|3.58|4.91|3.31|5.18|3.58|4.91|3.31|0
1655213400000|2022-06-14 13:30:00|4.9|3.3|4.84|3.24|4.95|3.35|4.68|3.08|0
1655213700000|2022-06-14 13:35:00|4.85|3.25|4.77|3.17|4.91|3.31|4.74|3.14|0
1655214000000|2022-06-14 13:40:00|4.73|3.13|4.4|2.8|4.73|3.13|4.4|2.8|0
1655214300000|2022-06-14 13:45:00|4.35|2.75|4.57|2.97|4.69|3.09|4.35|2.75|0
1655214600000|2022-06-14 13:50:00|4.58|2.98|4.85|3.25|4.85|3.25|4.4|2.8|0
1655214900000|2022-06-14 13:55:00|4.87|3.27|4.62|3.02|4.91|3.31|4.44|2.84|0
1655215200000|2022-06-14 14:00:00|4.6|3|4.47|2.87|4.7|3.1|4.46|2.86|0
1655215500000|2022-06-14 14:05:00|4.48|2.88|4.34|2.74|4.56|2.96|4.3|2.7|0
1655215800000|2022-06-14 14:10:00|4.3|2.7|4.21|2.61|4.37|2.77|4.16|2.56|0
1655216100000|2022-06-14 14:15:00|4.18|2.58|4.12|2.52|4.22|2.62|4.1|2.5|0
1655216400000|2022-06-14 14:20:00|4.09|2.49|3.92|2.32|4.09|2.49|3.7|2.1|0
1655216700000|2022-06-14 14:25:00|3.89|2.29|4.07|2.47|4.14|2.54|3.82|2.22|0
1655217000000|2022-06-14 14:30:00|4.05|2.45|4.14|2.54|4.2|2.6|4|2.4|0
1655217300000|2022-06-14 14:35:00|4.15|2.55|4.1|2.5|4.2|2.6|4.04|2.44|0
1655217600000|2022-06-14 14:40:00|4.07|2.47|3.96|2.36|4.11|2.51|3.89|2.29|0
1655217900000|2022-06-14 14:45:00|3.99|2.39|4.25|2.65|4.25|2.65|3.93|2.33|0
1655218200000|2022-06-14 14:50:00|4.26|2.66|4.14|2.54|4.38|2.78|4.13|2.53|0
1655218500000|2022-06-14 14:55:00|4.13|2.53|4.14|2.54|4.22|2.62|4.09|2.49|0
1655218800000|2022-06-14 15:00:00|4.11|2.51|4.16|2.56|4.26|2.66|4.09|2.49|0
1655219100000|2022-06-14 15:05:00|4.17|2.57|3.94|2.34|4.17|2.57|3.92|2.32|0
1655219400000|2022-06-14 15:10:00|3.93|2.33|3.88|2.28|3.94|2.34|3.84|2.24|0
1655219700000|2022-06-14 15:15:00|3.87|2.27|3.96|2.36|4.11|2.51|3.79|2.19|0
1655220000000|2022-06-14 15:20:00|3.94|2.34|4.05|2.45|4.05|2.45|3.82|2.22|0
1655220300000|2022-06-14 15:25:00|4.04|2.44|4|2.4|4.14|2.54|3.99|2.39|0
1655220600000|2022-06-14 15:30:00|3.99|2.39|4.1|2.5|4.12|2.52|3.88|2.28|0
1655220900000|2022-06-14 15:35:00|4.09|2.49|3.96|2.36|4.23|2.63|3.93|2.33|0
1655221200000|2022-06-14 15:40:00|3.95|2.35|4.08|2.48|4.1|2.5|3.92|2.32|0
1655221500000|2022-06-14 15:45:00|4.09|2.49|3.96|2.36|4.13|2.53|3.94|2.34|0
1655221800000|2022-06-14 15:50:00|3.95|2.35|4.01|2.41|4.03|2.43|3.88|2.28|0
1655222100000|2022-06-14 15:55:00|4|2.4|4.07|2.47|4.14|2.54|4|2.4|0
1655222400000|2022-06-14 16:00:00|4.04|2.44|3.86|2.26|4.04|2.44|3.82|2.22|0
1655222700000|2022-06-14 16:05:00|3.85|2.25|3.83|2.23|3.86|2.26|3.79|2.19|0
1655223000000|2022-06-14 16:10:00|3.84|2.24|3.62|2.02|3.89|2.29|3.61|2.01|0
1655223300000|2022-06-14 16:15:00|3.61|2.01|3.77|2.17|3.79|2.19|3.58|1.98|0
1655223600000|2022-06-14 16:20:00|3.79|2.19|3.71|2.11|3.83|2.23|3.65|2.05|0
1655223900000|2022-06-14 16:25:00|3.72|2.12|3.66|2.06|3.72|2.12|3.64|2.04|0
1655224200000|2022-06-14 16:30:00|3.67|2.07|3.62|2.02|3.7|2.1|3.57|1.97|0
1655224500000|2022-06-14 16:35:00|3.6|2|3.56|1.96|3.63|2.03|3.52|1.92|0
1655224800000|2022-06-14 16:40:00|3.55|1.95|3.92|2.32|3.95|2.35|3.53|1.93|0
1655225100000|2022-06-14 16:45:00|3.9|2.3|3.96|2.36|3.96|2.36|3.88|2.28|0
1655225400000|2022-06-14 16:50:00|3.95|2.35|3.96|2.36|4|2.4|3.89|2.29|0
1655225700000|2022-06-14 16:55:00|3.99|2.39|4.08|2.48|4.09|2.49|3.98|2.38|0
1655226000000|2022-06-14 17:00:00|4.07|2.47|4.07|2.47|4.15|2.55|3.99|2.39|0
1655226300000|2022-06-14 17:05:00|4.06|2.46|4.23|2.63|4.26|2.66|4.04|2.44|0
1655226600000|2022-06-14 17:10:00|4.24|2.64|4.19|2.59|4.27|2.67|4.16|2.56|0
1655226900000|2022-06-14 17:15:00|4.2|2.6|4.44|2.84|4.48|2.88|4.19|2.59|0
1655227200000|2022-06-14 17:20:00|4.45|2.85|4.43|2.83|4.56|2.96|4.43|2.83|0
1655227500000|2022-06-14 17:25:00|4.44|2.84|4.25|2.65|4.44|2.84|4.25|2.65|0
1655227800000|2022-06-14 17:30:00|4.22|2.62|4.12|2.52|4.26|2.66|4.11|2.51|0
1655228100000|2022-06-14 17:35:00|4.11|2.51|4|2.4|4.14|2.54|4|2.4|0
1655228400000|2022-06-14 17:40:00|3.98|2.38|3.89|2.29|4.03|2.43|3.84|2.24|0
1655228700000|2022-06-14 17:45:00|3.9|2.3|3.89|2.29|3.97|2.37|3.84|2.24|0
1655229000000|2022-06-14 17:50:00|3.9|2.3|3.97|2.37|3.97|2.37|3.88|2.28|0
1655229300000|2022-06-14 17:55:00|3.95|2.35|3.92|2.32|4.02|2.42|3.91|2.31|0
1655229600000|2022-06-14 18:00:00|3.94|2.34|3.88|2.28|3.99|2.39|3.84|2.24|0
1655229900000|2022-06-14 18:05:00|3.87|2.27|4|2.4|4.03|2.43|3.85|2.25|0
1655230200000|2022-06-14 18:10:00|3.99|2.39|3.83|2.23|3.99|2.39|3.8|2.2|0
1655230500000|2022-06-14 18:15:00|3.84|2.24|3.88|2.28|3.89|2.29|3.82|2.22|0
1655230800000|2022-06-14 18:20:00|3.89|2.29|3.87|2.27|3.95|2.35|3.85|2.25|0
1655231100000|2022-06-14 18:25:00|3.88|2.28|3.88|2.28|3.92|2.32|3.82|2.22|0
1655231400000|2022-06-14 18:30:00|3.87|2.27|3.87|2.27|3.88|2.28|3.75|2.15|0
1655231700000|2022-06-14 18:35:00|3.88|2.28|3.89|2.29|3.93|2.33|3.83|2.23|0
1655232000000|2022-06-14 18:40:00|3.88|2.28|3.73|2.13|3.9|2.3|3.72|2.12|0
1655232300000|2022-06-14 18:45:00|3.75|2.15|3.66|2.06|3.79|2.19|3.65|2.05|0
1655232600000|2022-06-14 18:50:00|3.65|2.05|3.66|2.06|3.74|2.14|3.61|2.01|0
1655232900000|2022-06-14 18:55:00|3.65|2.05|3.64|2.04|3.69|2.09|3.63|2.03|0
1655233200000|2022-06-14 19:00:00|3.63|2.03|3.57|1.97|3.66|2.06|3.49|1.89|0
1655233500000|2022-06-14 19:05:00|3.55|1.95|3.44|1.84|3.57|1.97|3.43|1.83|0
1655233800000|2022-06-14 19:10:00|3.46|1.86|3.39|1.79|3.49|1.89|3.3|1.7|0
1655234100000|2022-06-14 19:15:00|3.4|1.8|3.37|1.77|3.41|1.81|3.34|1.74|0
1655234400000|2022-06-14 19:20:00|3.38|1.78|3.4|1.8|3.46|1.86|3.37|1.77|0
1655234700000|2022-06-14 19:25:00|3.39|1.79|3.63|2.03|3.65|2.05|3.39|1.79|0
1655235000000|2022-06-14 19:30:00|3.64|2.04|3.74|2.14|3.83|2.23|3.62|2.02|0
1655235300000|2022-06-14 19:35:00|3.75|2.15|3.95|2.35|4.01|2.41|3.74|2.14|0
1655235600000|2022-06-14 19:40:00|3.94|2.34|3.84|2.24|4.08|2.48|3.84|2.24|0
1655235900000|2022-06-14 19:45:00|3.87|2.27|4.04|2.44|4.1|2.5|3.83|2.23|0
1655236200000|2022-06-14 19:50:00|4|2.4|3.84|2.24|4.01|2.41|3.8|2.2|0
1655236500000|2022-06-14 19:55:00|3.85|2.25|3.86|2.26|3.9|2.3|3.79|2.19|0
1655236800000|2022-06-14 20:00:00|3.87|2.27|3.75|2.15|3.92|2.32|3.74|2.14|0
1655237100000|2022-06-14 20:05:00|3.74|2.14|3.79|2.19|3.81|2.21|3.74|2.14|0
1655237400000|2022-06-14 20:10:00|3.8|2.2|3.76|2.16|3.84|2.24|3.76|2.16|0
1655237700000|2022-06-14 20:15:00|3.86|2.06|3.86|2.06|3.88|2.08|3.84|2.04|0
1655238000000|2022-06-14 20:20:00|3.85|2.05|3.8|2|3.9|2.1|3.78|1.98|0
1655238300000|2022-06-14 20:25:00|3.81|2.01|3.78|1.98|3.81|2.01|3.78|1.98|0
1655238600000|2022-06-14 20:30:00|3.79|1.99|3.82|2.02|3.85|2.05|3.78|1.98|0
1655238900000|2022-06-14 20:35:00|3.83|2.03|3.85|2.05|3.85|2.05|3.82|2.02|0
1655239200000|2022-06-14 20:40:00|3.86|2.06|3.88|2.08|3.88|2.08|3.84|2.04|0
1655239500000|2022-06-14 20:45:00|3.87|2.07|3.91|2.11|3.91|2.11|3.85|2.05|0
1655239800000|2022-06-14 20:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1655240100000|2022-06-14 20:55:00|3.91|2.11|3.92|2.12|3.92|2.12|3.85|2.05|0
1655240400000|2022-06-14 21:00:00|3.9|2.1|3.92|2.12|3.92|2.12|3.9|2.1|0
1655240700000|2022-06-14 21:05:00|3.93|2.13|3.9|2.1|3.93|2.13|3.89|2.09|0
1655241000000|2022-06-14 21:10:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655241300000|2022-06-14 21:15:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1655242800000|2022-06-14 21:40:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1655243400000|2022-06-14 21:50:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655244000000|2022-06-14 22:00:00|3.94|2.14|3.99|2.19|4|2.2|3.93|2.13|0
1655244300000|2022-06-14 22:05:00|4|2.2|3.97|2.17|4.02|2.22|3.96|2.16|0
1655244600000|2022-06-14 22:10:00|3.98|2.18|4.13|2.33|4.14|2.34|3.96|2.16|0
1655244900000|2022-06-14 22:15:00|4.12|2.32|4.08|2.28|4.13|2.33|4.07|2.27|0
1655245200000|2022-06-14 22:20:00|4.09|2.29|4.16|2.36|4.16|2.36|4.07|2.27|0
1655245500000|2022-06-14 22:25:00|4.15|2.35|4.15|2.35|4.17|2.37|4.14|2.34|0
1655245800000|2022-06-14 22:30:00|4.16|2.36|4.18|2.38|4.18|2.38|4.15|2.35|0
1655246100000|2022-06-14 22:35:00|4.17|2.37|4.19|2.39|4.19|2.39|4.16|2.36|0
1655246400000|2022-06-14 22:40:00|4.23|2.43|4.21|2.41|4.24|2.44|4.2|2.4|0
1655246700000|2022-06-14 22:45:00|4.22|2.42|4.22|2.42|4.23|2.43|4.21|2.41|0
1655247000000|2022-06-14 22:50:00|4.21|2.41|4.16|2.36|4.21|2.41|4.16|2.36|0
1655247300000|2022-06-14 22:55:00|4.15|2.35|4.13|2.33|4.16|2.36|4.13|2.33|0
1655247600000|2022-06-14 23:00:00|4.14|2.34|4.15|2.35|4.16|2.36|4.13|2.33|0
1655247900000|2022-06-14 23:05:00|4.16|2.36|4.13|2.33|4.16|2.36|4.13|2.33|0
1655248200000|2022-06-14 23:10:00|4.12|2.32|4.09|2.29|4.13|2.33|4.07|2.27|0
1655248500000|2022-06-14 23:15:00|4.08|2.28|4.08|2.28|4.08|2.28|4.05|2.25|0
1655248800000|2022-06-14 23:20:00|4.07|2.27|4.18|2.38|4.18|2.38|4.06|2.26|0
1655249100000|2022-06-14 23:25:00|4.19|2.39|4.18|2.38|4.2|2.4|4.18|2.38|0
1655249400000|2022-06-14 23:30:00|4.17|2.37|4.19|2.39|4.2|2.4|4.16|2.36|0
1655249700000|2022-06-14 23:35:00|4.18|2.38|4.19|2.39|4.19|2.39|4.14|2.34|0
1655250000000|2022-06-14 23:40:00|4.18|2.38|4.21|2.41|4.21|2.41|4.16|2.36|0
1655250300000|2022-06-14 23:45:00|4.2|2.4|4.26|2.46|4.26|2.46|4.2|2.4|0
1655250600000|2022-06-14 23:50:00|4.27|2.47|4.34|2.54|4.34|2.54|4.26|2.46|0
1655250900000|2022-06-14 23:55:00|4.35|2.55|4.36|2.56|4.43|2.63|4.35|2.55|0
1655251200000|2022-06-15 00:00:00|4.35|2.55|4.37|2.57|4.38|2.58|4.33|2.53|0
1655251500000|2022-06-15 00:05:00|4.36|2.56|4.32|2.52|4.36|2.56|4.28|2.48|0
1655251800000|2022-06-15 00:10:00|4.31|2.51|4.31|2.51|4.32|2.52|4.28|2.48|0
1655252100000|2022-06-15 00:15:00|4.3|2.5|4.34|2.54|4.36|2.56|4.27|2.47|0
1655252400000|2022-06-15 00:20:00|4.35|2.55|4.3|2.5|4.35|2.55|4.27|2.47|0
1655252700000|2022-06-15 00:25:00|4.31|2.51|4.27|2.47|4.31|2.51|4.25|2.45|0
1655253000000|2022-06-15 00:30:00|4.26|2.46|4.28|2.48|4.32|2.52|4.25|2.45|0
1655253300000|2022-06-15 00:35:00|4.27|2.47|4.3|2.5|4.31|2.51|4.25|2.45|0
1655253600000|2022-06-15 00:40:00|4.31|2.51|4.26|2.46|4.31|2.51|4.25|2.45|0
1655253900000|2022-06-15 00:45:00|4.27|2.47|4.24|2.44|4.27|2.47|4.21|2.41|0
1655254200000|2022-06-15 00:50:00|4.23|2.43|4.19|2.39|4.23|2.43|4.16|2.36|0
1655254500000|2022-06-15 00:55:00|4.2|2.4|4.21|2.41|4.23|2.43|4.16|2.36|0
1655254800000|2022-06-15 01:00:00|4.22|2.42|4.28|2.48|4.31|2.51|4.21|2.41|0
1655255100000|2022-06-15 01:05:00|4.29|2.49|4.28|2.48|4.29|2.49|4.21|2.41|0
1655255400000|2022-06-15 01:10:00|4.27|2.47|4.25|2.45|4.31|2.51|4.24|2.44|0
1655255700000|2022-06-15 01:15:00|4.23|2.43|4.28|2.48|4.3|2.5|4.22|2.42|0
1655256000000|2022-06-15 01:20:00|4.27|2.47|4.34|2.54|4.34|2.54|4.25|2.45|0
1655256300000|2022-06-15 01:25:00|4.35|2.55|4.34|2.54|4.41|2.61|4.33|2.53|0
1655256600000|2022-06-15 01:30:00|4.35|2.55|4.38|2.58|4.38|2.58|4.32|2.52|0
1655256900000|2022-06-15 01:35:00|4.37|2.57|4.37|2.57|4.38|2.58|4.33|2.53|0
1655257200000|2022-06-15 01:40:00|4.36|2.56|4.41|2.61|4.41|2.61|4.35|2.55|0
1655257500000|2022-06-15 01:45:00|4.42|2.62|4.39|2.59|4.43|2.63|4.36|2.56|0
1655257800000|2022-06-15 01:50:00|4.4|2.6|4.29|2.49|4.4|2.6|4.28|2.48|0
1655258100000|2022-06-15 01:55:00|4.3|2.5|4.3|2.5|4.32|2.52|4.29|2.49|0
1655258400000|2022-06-15 02:00:00|4.31|2.51|4.21|2.41|4.33|2.53|4.09|2.29|0
1655258700000|2022-06-15 02:05:00|4.22|2.42|4.42|2.62|4.42|2.62|4.21|2.41|0
1655259000000|2022-06-15 02:10:00|4.41|2.61|4.43|2.63|4.43|2.63|4.4|2.6|0
1655259300000|2022-06-15 02:15:00|4.42|2.62|4.43|2.63|4.44|2.64|4.39|2.59|0
1655259600000|2022-06-15 02:20:00|4.44|2.64|4.44|2.64|4.46|2.66|4.41|2.61|0
1655259900000|2022-06-15 02:25:00|4.43|2.63|4.39|2.59|4.45|2.65|4.39|2.59|0
1655260200000|2022-06-15 02:30:00|4.4|2.6|4.42|2.62|4.43|2.63|4.38|2.58|0
1655260500000|2022-06-15 02:35:00|4.43|2.63|4.46|2.66|4.47|2.67|4.42|2.62|0
1655260800000|2022-06-15 02:40:00|4.47|2.67|4.48|2.68|4.49|2.69|4.45|2.65|0
1655261100000|2022-06-15 02:45:00|4.49|2.69|4.43|2.63|4.5|2.7|4.43|2.63|0
1655261400000|2022-06-15 02:50:00|4.42|2.62|4.42|2.62|4.44|2.64|4.41|2.61|0
1655261700000|2022-06-15 02:55:00|4.43|2.63|4.42|2.62|4.46|2.66|4.41|2.61|0
1655262000000|2022-06-15 03:00:00|4.43|2.63|4.43|2.63|4.45|2.65|4.42|2.62|0
1655262300000|2022-06-15 03:05:00|4.42|2.62|4.44|2.64|4.46|2.66|4.42|2.62|0
1655262600000|2022-06-15 03:10:00|4.43|2.63|4.47|2.67|4.48|2.68|4.43|2.63|0
1655262900000|2022-06-15 03:15:00|4.48|2.68|4.45|2.65|4.48|2.68|4.43|2.63|0
1655263200000|2022-06-15 03:20:00|4.44|2.64|4.42|2.62|4.44|2.64|4.4|2.6|0
1655263500000|2022-06-15 03:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.39|2.59|0
1655263800000|2022-06-15 03:30:00|4.42|2.62|4.39|2.59|4.42|2.62|4.38|2.58|0
1655264100000|2022-06-15 03:35:00|4.38|2.58|4.36|2.56|4.38|2.58|4.35|2.55|0
1655264400000|2022-06-15 03:40:00|4.35|2.55|4.35|2.55|4.36|2.56|4.34|2.54|0
1655264700000|2022-06-15 03:45:00|4.36|2.56|4.35|2.55|4.36|2.56|4.33|2.53|0
1655265000000|2022-06-15 03:50:00|4.36|2.56|4.31|2.51|4.36|2.56|4.31|2.51|0
1655265300000|2022-06-15 03:55:00|4.32|2.52|4.29|2.49|4.33|2.53|4.28|2.48|0
1655265600000|2022-06-15 04:00:00|4.3|2.5|4.29|2.49|4.3|2.5|4.28|2.48|0
1655265900000|2022-06-15 04:05:00|4.3|2.5|4.28|2.48|4.3|2.5|4.28|2.48|0
1655266200000|2022-06-15 04:10:00|4.29|2.49|4.28|2.48|4.29|2.49|4.27|2.47|0
1655266500000|2022-06-15 04:15:00|4.29|2.49|4.31|2.51|4.32|2.52|4.29|2.49|0
1655266800000|2022-06-15 04:20:00|4.32|2.52|4.32|2.52|4.33|2.53|4.3|2.5|0
1655267100000|2022-06-15 04:25:00|4.33|2.53|4.27|2.47|4.33|2.53|4.27|2.47|0
1655267400000|2022-06-15 04:30:00|4.28|2.48|4.23|2.43|4.28|2.48|4.21|2.41|0
1655267700000|2022-06-15 04:35:00|4.24|2.44|4.23|2.43|4.24|2.44|4.21|2.41|0
1655268000000|2022-06-15 04:40:00|4.24|2.44|4.26|2.46|4.26|2.46|4.24|2.44|0
1655268300000|2022-06-15 04:45:00|4.25|2.45|4.22|2.42|4.25|2.45|4.21|2.41|0
1655268600000|2022-06-15 04:50:00|4.21|2.41|4.18|2.38|4.22|2.42|4.18|2.38|0
1655268900000|2022-06-15 04:55:00|4.19|2.39|4.15|2.35|4.19|2.39|4.12|2.32|0
1655269200000|2022-06-15 05:00:00|4.16|2.36|4.14|2.34|4.18|2.38|4.12|2.32|0
1655269500000|2022-06-15 05:05:00|4.13|2.33|4.14|2.34|4.17|2.37|4.1|2.3|0
1655269800000|2022-06-15 05:10:00|4.15|2.35|4.11|2.31|4.15|2.35|4.1|2.3|0
1655270100000|2022-06-15 05:15:00|4.12|2.32|4.16|2.36|4.16|2.36|4.12|2.32|0
1655270400000|2022-06-15 05:20:00|4.15|2.35|4.07|2.27|4.18|2.38|4.07|2.27|0
1655270700000|2022-06-15 05:25:00|4.08|2.28|4.07|2.27|4.08|2.28|4.03|2.23|0
1655271000000|2022-06-15 05:30:00|4.06|2.26|4.06|2.26|4.1|2.3|4.05|2.25|0
1655271300000|2022-06-15 05:35:00|4.07|2.27|4.11|2.31|4.12|2.32|4.05|2.25|0
1655271600000|2022-06-15 05:40:00|4.12|2.32|4.15|2.35|4.15|2.35|4.08|2.28|0
1655271900000|2022-06-15 05:45:00|4.14|2.34|4.23|2.43|4.24|2.44|4.13|2.33|0
1655272200000|2022-06-15 05:50:00|4.22|2.42|4.3|2.5|4.32|2.52|4.21|2.41|0
1655272500000|2022-06-15 05:55:00|4.31|2.51|4.25|2.45|4.37|2.57|4.25|2.45|0
1655272800000|2022-06-15 06:00:00|4.23|2.43|4.24|2.44|4.32|2.52|4.18|2.38|0
1655273100000|2022-06-15 06:05:00|4.25|2.45|4.37|2.57|4.37|2.57|4.25|2.45|0
1655273400000|2022-06-15 06:10:00|4.36|2.56|4.3|2.5|4.37|2.57|4.29|2.49|0
1655273700000|2022-06-15 06:15:00|4.29|2.49|4.31|2.51|4.33|2.53|4.24|2.44|0
1655274000000|2022-06-15 06:20:00|4.3|2.5|4.39|2.59|4.42|2.62|4.3|2.5|0
1655274300000|2022-06-15 06:25:00|4.38|2.58|4.38|2.58|4.42|2.62|4.33|2.53|0
1655274600000|2022-06-15 06:30:00|4.37|2.57|4.33|2.53|4.37|2.57|4.29|2.49|0
1655274900000|2022-06-15 06:35:00|4.34|2.54|4.35|2.55|4.37|2.57|4.31|2.51|0
1655275200000|2022-06-15 06:40:00|4.34|2.54|4.36|2.56|4.36|2.56|4.31|2.51|0
1655275500000|2022-06-15 06:45:00|4.35|2.55|4.28|2.48|4.36|2.56|4.28|2.48|0
1655275800000|2022-06-15 06:50:00|4.27|2.47|4.33|2.53|4.33|2.53|4.26|2.46|0
1655276100000|2022-06-15 06:55:00|4.32|2.52|4|2.2|4.38|2.58|3.99|2.19|0
1655276400000|2022-06-15 07:00:00|4.03|2.23|4|2.2|4.09|2.29|3.99|2.19|0
1655276700000|2022-06-15 07:05:00|3.89|2.29|3.84|2.24|3.91|2.31|3.81|2.21|0
1655277000000|2022-06-15 07:10:00|3.85|2.25|3.8|2.2|3.89|2.29|3.8|2.2|0
1655277300000|2022-06-15 07:15:00|3.81|2.21|3.91|2.31|3.93|2.33|3.81|2.21|0
1655277600000|2022-06-15 07:20:00|3.9|2.3|3.83|2.23|3.9|2.3|3.81|2.21|0
1655277900000|2022-06-15 07:25:00|3.82|2.22|3.87|2.27|3.87|2.27|3.78|2.18|0
1655278200000|2022-06-15 07:30:00|3.86|2.26|3.94|2.34|3.95|2.35|3.81|2.21|0
1655278500000|2022-06-15 07:35:00|3.93|2.33|4|2.4|4.01|2.41|3.92|2.32|0
1655278800000|2022-06-15 07:40:00|4.01|2.41|3.97|2.37|4.03|2.43|3.92|2.32|0
1655279100000|2022-06-15 07:45:00|3.96|2.36|3.84|2.24|3.96|2.36|3.74|2.14|0
1655279400000|2022-06-15 07:50:00|3.82|2.22|3.96|2.36|3.99|2.39|3.82|2.22|0
1655279700000|2022-06-15 07:55:00|3.97|2.37|4.01|2.41|4.02|2.42|3.96|2.36|0
1655280000000|2022-06-15 08:00:00|4|2.4|3.96|2.36|4.06|2.46|3.96|2.36|0
1655280300000|2022-06-15 08:05:00|3.97|2.37|4.08|2.48|4.13|2.53|3.96|2.36|0
1655280600000|2022-06-15 08:10:00|4.09|2.49|4.11|2.51|4.11|2.51|4.06|2.46|0
1655280900000|2022-06-15 08:15:00|4.1|2.5|4.13|2.53|4.14|2.54|4.07|2.47|0
1655281200000|2022-06-15 08:20:00|4.12|2.52|4.14|2.54|4.15|2.55|4.11|2.51|0
1655281500000|2022-06-15 08:25:00|4.15|2.55|4.08|2.48|4.24|2.64|4.08|2.48|0
1655281800000|2022-06-15 08:30:00|4.1|2.5|4.14|2.54|4.15|2.55|4.09|2.49|0
1655282100000|2022-06-15 08:35:00|4.13|2.53|4.13|2.53|4.14|2.54|4.09|2.49|0
1655282400000|2022-06-15 08:40:00|4.14|2.54|4.06|2.46|4.16|2.56|4.06|2.46|0
1655282700000|2022-06-15 08:45:00|4.07|2.47|3.98|2.38|4.08|2.48|3.97|2.37|0
1655283000000|2022-06-15 08:50:00|3.97|2.37|3.99|2.39|4|2.4|3.95|2.35|0
1655283300000|2022-06-15 08:55:00|3.98|2.38|3.97|2.37|4|2.4|3.95|2.35|0
1655283600000|2022-06-15 09:00:00|3.98|2.38|3.83|2.23|3.98|2.38|3.82|2.22|0
1655283900000|2022-06-15 09:05:00|3.82|2.22|3.85|2.25|3.87|2.27|3.82|2.22|0
1655284200000|2022-06-15 09:10:00|3.84|2.24|3.81|2.21|3.84|2.24|3.78|2.18|0
1655284500000|2022-06-15 09:15:00|3.8|2.2|3.83|2.23|3.87|2.27|3.8|2.2|0
1655284800000|2022-06-15 09:20:00|3.84|2.24|3.82|2.22|3.85|2.25|3.79|2.19|0
1655285100000|2022-06-15 09:25:00|3.83|2.23|3.87|2.27|3.87|2.27|3.8|2.2|0
1655285400000|2022-06-15 09:30:00|3.86|2.26|3.91|2.31|3.93|2.33|3.86|2.26|0
1655285700000|2022-06-15 09:35:00|3.9|2.3|3.83|2.23|3.9|2.3|3.82|2.22|0
1655286000000|2022-06-15 09:40:00|3.84|2.24|3.94|2.34|3.96|2.36|3.83|2.23|0
1655286300000|2022-06-15 09:45:00|3.95|2.35|3.89|2.29|3.96|2.36|3.88|2.28|0
1655286600000|2022-06-15 09:50:00|3.9|2.3|3.85|2.25|3.92|2.32|3.84|2.24|0
1655286900000|2022-06-15 09:55:00|3.84|2.24|3.92|2.32|3.92|2.32|3.82|2.22|0
1655287200000|2022-06-15 10:00:00|3.91|2.31|3.87|2.27|3.91|2.31|3.84|2.24|0
1655287500000|2022-06-15 10:05:00|3.85|2.25|3.85|2.25|3.87|2.27|3.81|2.21|0
1655287800000|2022-06-15 10:10:00|3.84|2.24|3.87|2.27|3.88|2.28|3.84|2.24|0
1655288100000|2022-06-15 10:15:00|3.88|2.28|3.89|2.29|3.9|2.3|3.83|2.23|0
1655288400000|2022-06-15 10:20:00|3.88|2.28|3.83|2.23|3.89|2.29|3.82|2.22|0
1655288700000|2022-06-15 10:25:00|3.84|2.24|3.79|2.19|3.84|2.24|3.77|2.17|0
1655289000000|2022-06-15 10:30:00|3.8|2.2|3.75|2.15|3.84|2.24|3.75|2.15|0
1655289300000|2022-06-15 10:35:00|3.74|2.14|3.84|2.24|3.88|2.28|3.74|2.14|0
1655289600000|2022-06-15 10:40:00|3.85|2.25|3.84|2.24|3.86|2.26|3.82|2.22|0
1655289900000|2022-06-15 10:45:00|3.83|2.23|4.27|2.67|4.38|2.78|3.81|2.21|0
1655290200000|2022-06-15 10:50:00|4.26|2.66|4.26|2.66|4.31|2.71|4.23|2.63|0
1655290500000|2022-06-15 10:55:00|4.25|2.65|4.24|2.64|4.29|2.69|4.23|2.63|0
1655290800000|2022-06-15 11:00:00|4.25|2.65|4.19|2.59|4.3|2.7|4.18|2.58|0
1655291100000|2022-06-15 11:05:00|4.17|2.57|4.26|2.66|4.26|2.66|4.17|2.57|0
1655291400000|2022-06-15 11:10:00|4.25|2.65|4.31|2.71|4.31|2.71|4.23|2.63|0
1655291700000|2022-06-15 11:15:00|4.32|2.72|4.35|2.75|4.39|2.79|4.32|2.72|0
1655292000000|2022-06-15 11:20:00|4.36|2.76|4.44|2.84|4.44|2.84|4.35|2.75|0
1655292300000|2022-06-15 11:25:00|4.43|2.83|4.51|2.91|4.51|2.91|4.43|2.83|0
1655292600000|2022-06-15 11:30:00|4.5|2.9|4.57|2.97|4.58|2.98|4.47|2.87|0
1655292900000|2022-06-15 11:35:00|4.58|2.98|4.47|2.87|4.58|2.98|4.46|2.86|0
1655293200000|2022-06-15 11:40:00|4.46|2.86|4.48|2.88|4.51|2.91|4.45|2.85|0
1655293500000|2022-06-15 11:45:00|4.46|2.86|4.42|2.82|4.48|2.88|4.4|2.8|0
1655293800000|2022-06-15 11:50:00|4.41|2.81|4.61|3.01|4.66|3.06|4.41|2.81|0
1655294100000|2022-06-15 11:55:00|4.66|3.06|4.51|2.91|4.7|3.1|4.5|2.9|0
1655294400000|2022-06-15 12:00:00|4.5|2.9|4.5|2.9|4.53|2.93|4.4|2.8|0
1655294700000|2022-06-15 12:05:00|4.51|2.91|4.41|2.81|4.53|2.93|4.4|2.8|0
1655295000000|2022-06-15 12:10:00|4.4|2.8|4.34|2.74|4.46|2.86|4.26|2.66|0
1655295300000|2022-06-15 12:15:00|4.37|2.77|4.29|2.69|4.37|2.77|4.27|2.67|0
1655295600000|2022-06-15 12:20:00|4.28|2.68|4.37|2.77|4.42|2.82|4.28|2.68|0
1655295900000|2022-06-15 12:25:00|4.38|2.78|4.33|2.73|4.4|2.8|4.31|2.71|0
1655296200000|2022-06-15 12:30:00|4.31|2.71|4.39|2.79|4.47|2.87|4.27|2.67|0
1655296500000|2022-06-15 12:35:00|4.4|2.8|4.38|2.78|4.43|2.83|4.34|2.74|0
1655296800000|2022-06-15 12:40:00|4.39|2.79|4.44|2.84|4.46|2.86|4.31|2.71|0
1655297100000|2022-06-15 12:45:00|4.45|2.85|4.59|2.99|4.59|2.99|4.43|2.83|0
1655297400000|2022-06-15 12:50:00|4.58|2.98|4.46|2.86|4.62|3.02|4.46|2.86|0
1655297700000|2022-06-15 12:55:00|4.45|2.85|4.47|2.87|4.49|2.89|4.4|2.8|0
1655298000000|2022-06-15 13:00:00|4.49|2.89|4.4|2.8|4.53|2.93|4.39|2.79|0
1655298300000|2022-06-15 13:05:00|4.39|2.79|4.37|2.77|4.44|2.84|4.37|2.77|0
1655298600000|2022-06-15 13:10:00|4.36|2.76|4.43|2.83|4.45|2.85|4.31|2.71|0
1655298900000|2022-06-15 13:15:00|4.42|2.82|4.47|2.87|4.47|2.87|4.36|2.76|0
1655299200000|2022-06-15 13:20:00|4.48|2.88|4.42|2.82|4.48|2.88|4.42|2.82|0
1655299500000|2022-06-15 13:25:00|4.43|2.83|4.41|2.81|4.45|2.85|4.4|2.8|0
1655299800000|2022-06-15 13:30:00|4.44|2.84|4.25|2.65|4.55|2.95|4.18|2.58|0
1655300100000|2022-06-15 13:35:00|4.26|2.66|4.25|2.65|4.34|2.74|4.1|2.5|0
1655300400000|2022-06-15 13:40:00|4.24|2.64|4.11|2.51|4.49|2.89|4.07|2.47|0
1655300700000|2022-06-15 13:45:00|4.14|2.54|4.19|2.59|4.22|2.62|4.11|2.51|0
1655301000000|2022-06-15 13:50:00|4.2|2.6|3.99|2.39|4.22|2.62|3.98|2.38|0
1655301300000|2022-06-15 13:55:00|4.01|2.41|4.05|2.45|4.15|2.55|4|2.4|0
1655301600000|2022-06-15 14:00:00|4.06|2.46|4.19|2.59|4.19|2.59|4.01|2.41|0
1655301900000|2022-06-15 14:05:00|4.16|2.56|4.15|2.55|4.23|2.63|4.14|2.54|0
1655302200000|2022-06-15 14:10:00|4.17|2.57|4.09|2.49|4.21|2.61|4.09|2.49|0
1655302500000|2022-06-15 14:15:00|4.07|2.47|4.05|2.45|4.17|2.57|4.01|2.41|0
1655302800000|2022-06-15 14:20:00|4.04|2.44|4.05|2.45|4.08|2.48|3.98|2.38|0
1655303100000|2022-06-15 14:25:00|4.06|2.46|4.06|2.46|4.08|2.48|3.99|2.39|0
1655303400000|2022-06-15 14:30:00|4.07|2.47|3.95|2.35|4.07|2.47|3.89|2.29|0
1655303700000|2022-06-15 14:35:00|3.96|2.36|3.92|2.32|3.99|2.39|3.91|2.31|0
1655304000000|2022-06-15 14:40:00|3.91|2.31|3.87|2.27|3.95|2.35|3.85|2.25|0
1655304300000|2022-06-15 14:45:00|3.85|2.25|3.86|2.26|3.88|2.28|3.8|2.2|0
1655304600000|2022-06-15 14:50:00|3.84|2.24|3.7|2.1|3.87|2.27|3.68|2.08|0
1655304900000|2022-06-15 14:55:00|3.72|2.12|4.08|2.48|4.09|2.49|3.68|2.08|0
1655305200000|2022-06-15 15:00:00|4.07|2.47|4.07|2.47|4.13|2.53|4.04|2.44|0
1655305500000|2022-06-15 15:05:00|4.08|2.48|4.01|2.41|4.11|2.51|4|2.4|0
1655305800000|2022-06-15 15:10:00|4|2.4|3.91|2.31|4.03|2.43|3.9|2.3|0
1655306100000|2022-06-15 15:15:00|3.9|2.3|3.93|2.33|3.97|2.37|3.89|2.29|0
1655306400000|2022-06-15 15:20:00|3.92|2.32|3.96|2.36|3.98|2.38|3.86|2.26|0
1655306700000|2022-06-15 15:25:00|3.97|2.37|4.13|2.53|4.13|2.53|3.88|2.28|0
1655307000000|2022-06-15 15:30:00|4.12|2.52|4.1|2.5|4.17|2.57|4.07|2.47|0
1655307300000|2022-06-15 15:35:00|4.09|2.49|4.18|2.58|4.22|2.62|4.09|2.49|0
1655307600000|2022-06-15 15:40:00|4.17|2.57|3.99|2.39|4.22|2.62|3.97|2.37|0
1655307900000|2022-06-15 15:45:00|3.98|2.38|3.98|2.38|4.05|2.45|3.97|2.37|0
1655308200000|2022-06-15 15:50:00|3.86|2.26|3.78|2.18|3.86|2.26|3.72|2.12|0
1655308500000|2022-06-15 15:55:00|3.77|2.17|3.71|2.11|3.85|2.25|3.71|2.11|0
1655308800000|2022-06-15 16:00:00|3.72|2.12|3.74|2.14|3.78|2.18|3.7|2.1|0
1655309100000|2022-06-15 16:05:00|3.75|2.15|3.69|2.09|3.75|2.15|3.66|2.06|0
1655309400000|2022-06-15 16:10:00|3.68|2.08|3.77|2.17|3.78|2.18|3.68|2.08|0
1655309700000|2022-06-15 16:15:00|3.78|2.18|3.75|2.15|3.83|2.23|3.75|2.15|0
1655310000000|2022-06-15 16:20:00|3.71|2.11|3.92|2.32|3.93|2.33|3.69|2.09|0
1655310300000|2022-06-15 16:25:00|3.91|2.31|3.9|2.3|3.92|2.32|3.87|2.27|0
1655310600000|2022-06-15 16:30:00|3.89|2.29|3.88|2.28|3.95|2.35|3.86|2.26|0
1655310900000|2022-06-15 16:35:00|3.87|2.27|3.82|2.22|3.89|2.29|3.81|2.21|0
1655311200000|2022-06-15 16:40:00|3.81|2.21|3.74|2.14|3.83|2.23|3.71|2.11|0
1655311500000|2022-06-15 16:45:00|3.75|2.15|3.76|2.16|3.76|2.16|3.7|2.1|0
1655311800000|2022-06-15 16:50:00|3.75|2.15|3.63|2.03|3.76|2.16|3.62|2.02|0
1655312100000|2022-06-15 16:55:00|3.62|2.02|3.56|1.96|3.62|2.02|3.54|1.94|0
1655312400000|2022-06-15 17:00:00|3.55|1.95|3.63|2.03|3.66|2.06|3.55|1.95|0
1655312700000|2022-06-15 17:05:00|3.64|2.04|3.61|2.01|3.66|2.06|3.58|1.98|0
1655313000000|2022-06-15 17:10:00|3.62|2.02|3.67|2.07|3.7|2.1|3.59|1.99|0
1655313300000|2022-06-15 17:15:00|3.68|2.08|3.67|2.07|3.68|2.08|3.62|2.02|0
1655313600000|2022-06-15 17:20:00|3.68|2.08|3.82|2.22|3.84|2.24|3.65|2.05|0
1655313900000|2022-06-15 17:25:00|3.81|2.21|4.13|2.53|4.15|2.55|3.8|2.2|0
1655314200000|2022-06-15 17:30:00|4.12|2.52|4.1|2.5|4.15|2.55|4.09|2.49|0
1655314500000|2022-06-15 17:35:00|4.09|2.49|4.13|2.53|4.13|2.53|4.06|2.46|0
1655314800000|2022-06-15 17:40:00|4.12|2.52|4.09|2.49|4.13|2.53|4.07|2.47|0
1655315100000|2022-06-15 17:45:00|4.08|2.48|3.98|2.38|4.1|2.5|3.98|2.38|0
1655315400000|2022-06-15 17:50:00|3.99|2.39|4.23|2.63|4.24|2.64|3.87|2.27|0
1655315700000|2022-06-15 17:55:00|4.22|2.62|4.37|2.77|4.46|2.86|4.21|2.61|0
1655316000000|2022-06-15 18:00:00|4.35|2.75|3.63|2.03|4.76|3.16|3.49|1.89|0
1655316300000|2022-06-15 18:05:00|3.57|1.97|3.9|2.3|4.03|2.43|3.52|1.92|0
1655316600000|2022-06-15 18:10:00|3.88|2.28|3.85|2.25|3.91|2.31|3.64|2.04|0
1655316900000|2022-06-15 18:15:00|3.86|2.26|3.83|2.23|4.1|2.5|3.76|2.16|0
1655317200000|2022-06-15 18:20:00|3.86|2.26|3.6|2|3.99|2.39|3.53|1.93|0
1655317500000|2022-06-15 18:25:00|3.64|2.04|3.55|1.95|3.75|2.15|3.55|1.95|0
1655317800000|2022-06-15 18:30:00|3.53|1.93|3.88|2.28|4|2.4|3.09|1.49|0
1655318100000|2022-06-15 18:35:00|3.9|2.3|4.09|2.49|4.28|2.68|3.55|1.95|0
1655318400000|2022-06-15 18:40:00|4.03|2.43|4.61|3.01|4.74|3.14|3.98|2.38|0
1655318700000|2022-06-15 18:45:00|4.68|3.08|4.13|2.53|4.88|3.28|4.13|2.53|0
1655319000000|2022-06-15 18:50:00|4.2|2.6|3.72|2.12|4.25|2.65|3.57|1.97|0
1655319300000|2022-06-15 18:55:00|3.75|2.15|3.69|2.09|3.93|2.33|3.55|1.95|0
1655319600000|2022-06-15 19:00:00|3.71|2.11|3.84|2.24|4.04|2.44|3.71|2.11|0
1655319900000|2022-06-15 19:05:00|3.88|2.28|3.99|2.39|4.02|2.42|3.76|2.16|0
1655320200000|2022-06-15 19:10:00|3.98|2.38|3.83|2.23|4.08|2.48|3.67|2.07|0
1655320500000|2022-06-15 19:15:00|3.81|2.21|3.87|2.27|3.89|2.29|3.67|2.07|0
1655320800000|2022-06-15 19:20:00|3.88|2.28|4.16|2.56|4.19|2.59|3.67|2.07|0
1655321100000|2022-06-15 19:25:00|4.18|2.58|4.05|2.45|4.33|2.73|3.84|2.24|0
1655321400000|2022-06-15 19:30:00|4.04|2.44|4.22|2.62|4.34|2.74|3.92|2.32|0
1655321700000|2022-06-15 19:35:00|4.24|2.64|3.8|2.2|4.28|2.68|3.77|2.17|0
1655322000000|2022-06-15 19:40:00|3.77|2.17|4.09|2.49|4.21|2.61|3.61|2.01|0
1655322300000|2022-06-15 19:45:00|4.06|2.46|4.22|2.62|4.22|2.62|4|2.4|0
1655322600000|2022-06-15 19:50:00|4.09|2.49|4|2.4|4.1|2.5|3.85|2.25|0
1655322900000|2022-06-15 19:55:00|4.01|2.41|4.01|2.41|4.15|2.55|4|2.4|0
1655323200000|2022-06-15 20:00:00|4.08|2.48|4.04|2.44|4.09|2.49|4.02|2.42|0
1655323500000|2022-06-15 20:05:00|4.03|2.43|4.11|2.51|4.12|2.52|4.03|2.43|0
1655323800000|2022-06-15 20:10:00|4.1|2.5|3.97|2.37|4.12|2.52|3.97|2.37|0
1655324100000|2022-06-15 20:15:00|4.08|2.28|4.04|2.24|4.11|2.31|4.03|2.23|0
1655324400000|2022-06-15 20:20:00|4.03|2.23|4.27|2.47|4.3|2.5|4|2.2|0
1655324700000|2022-06-15 20:25:00|4.28|2.48|4.28|2.48|4.29|2.49|4.27|2.47|0
1655325000000|2022-06-15 20:30:00|4.29|2.49|4.37|2.57|4.37|2.57|4.28|2.48|0
1655325300000|2022-06-15 20:35:00|4.36|2.56|4.41|2.61|4.44|2.64|4.36|2.56|0
1655325600000|2022-06-15 20:40:00|4.4|2.6|4.45|2.65|4.45|2.65|4.39|2.59|0
1655325900000|2022-06-15 20:45:00|4.43|2.63|4.45|2.65|4.45|2.65|4.39|2.59|0
1655326200000|2022-06-15 20:50:00|4.46|2.66|4.44|2.64|4.46|2.66|4.42|2.62|0
1655326500000|2022-06-15 20:55:00|4.45|2.65|4.38|2.58|4.45|2.65|4.37|2.57|0
1655326800000|2022-06-15 21:00:00|4.39|2.59|4.39|2.59|4.39|2.59|4.37|2.57|0
1655327100000|2022-06-15 21:05:00|4.4|2.6|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327400000|2022-06-15 21:10:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327700000|2022-06-15 21:15:00|4.39|2.59|4.41|2.61|4.41|2.61|4.39|2.59|0
1655328000000|2022-06-15 21:20:00|4.4|2.6|4.4|2.6|4.42|2.62|4.4|2.6|0
1655328300000|2022-06-15 21:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.41|2.61|0
1655328600000|2022-06-15 21:30:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1655328900000|2022-06-15 21:35:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1655329200000|2022-06-15 21:40:00|4.46|2.66|4.46|2.66|4.47|2.67|4.45|2.65|0
1655329500000|2022-06-15 21:45:00|4.45|2.65|4.48|2.68|4.48|2.68|4.45|2.65|0
1655329800000|2022-06-15 21:50:00|4.47|2.67|4.46|2.66|4.48|2.68|4.46|2.66|0
1655330100000|2022-06-15 21:55:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1655330400000|2022-06-15 22:00:00|4.58|2.78|4.54|2.74|4.58|2.78|4.5|2.7|0
1655330700000|2022-06-15 22:05:00|4.53|2.73|4.57|2.77|4.57|2.77|4.52|2.72|0
1655331000000|2022-06-15 22:10:00|4.58|2.78|4.66|2.86|4.67|2.87|4.57|2.77|0
1655331300000|2022-06-15 22:15:00|4.67|2.87|4.93|3.13|4.94|3.14|4.67|2.87|0
1655331600000|2022-06-15 22:20:00|4.94|3.14|4.88|3.08|4.94|3.14|4.87|3.07|0
1655331900000|2022-06-15 22:25:00|4.89|3.09|4.9|3.1|4.91|3.11|4.85|3.05|0
1655332200000|2022-06-15 22:30:00|4.91|3.11|4.89|3.09|4.93|3.13|4.86|3.06|0
1655332500000|2022-06-15 22:35:00|4.88|3.08|4.88|3.08|4.9|3.1|4.86|3.06|0
1655332800000|2022-06-15 22:40:00|4.87|3.07|4.85|3.05|4.87|3.07|4.82|3.02|0
1655333100000|2022-06-15 22:45:00|4.84|3.04|4.83|3.03|4.85|3.05|4.82|3.02|0
1655333400000|2022-06-15 22:50:00|4.84|3.04|4.81|3.01|4.85|3.05|4.8|3|0
1655333700000|2022-06-15 22:55:00|4.8|3|4.88|3.08|4.89|3.09|4.8|3|0
1655334000000|2022-06-15 23:00:00|4.89|3.09|4.83|3.03|4.89|3.09|4.83|3.03|0
1655334300000|2022-06-15 23:05:00|4.84|3.04|4.84|3.04|4.85|3.05|4.82|3.02|0
1655334600000|2022-06-15 23:10:00|4.83|3.03|4.83|3.03|4.85|3.05|4.82|3.02|0
1655334900000|2022-06-15 23:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1655335200000|2022-06-15 23:20:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1655335500000|2022-06-15 23:25:00|4.8|3|4.84|3.04|4.85|3.05|4.8|3|0
1655335800000|2022-06-15 23:30:00|4.85|3.05|4.85|3.05|4.85|3.05|4.83|3.03|0
1655336100000|2022-06-15 23:35:00|4.87|3.07|4.93|3.13|4.93|3.13|4.87|3.07|0
1655336400000|2022-06-15 23:40:00|4.92|3.12|5.02|3.22|5.02|3.22|4.92|3.12|0
1655336700000|2022-06-15 23:45:00|5.01|3.21|5.02|3.22|5.05|3.25|5|3.2|0
1655337000000|2022-06-15 23:50:00|5.03|3.23|5.05|3.25|5.08|3.28|5.03|3.23|0
1655337300000|2022-06-15 23:55:00|5.06|3.26|5.1|3.3|5.11|3.31|5.05|3.25|0
1655337600000|2022-06-16 00:00:00|5.08|3.28|5.11|3.31|5.11|3.31|5.01|3.21|0
1655337900000|2022-06-16 00:05:00|5.1|3.3|5.08|3.28|5.11|3.31|5.02|3.22|0
1655338200000|2022-06-16 00:10:00|5.07|3.27|5.12|3.32|5.12|3.32|5.04|3.24|0
1655338500000|2022-06-16 00:15:00|5.11|3.31|5.12|3.32|5.12|3.32|5.06|3.26|0
1655338800000|2022-06-16 00:20:00|5.11|3.31|5.16|3.36|5.18|3.38|5.08|3.28|0
1655339100000|2022-06-16 00:25:00|5.15|3.35|5.18|3.38|5.21|3.41|5.15|3.35|0
1655339400000|2022-06-16 00:30:00|5.19|3.39|5.18|3.38|5.23|3.43|5.18|3.38|0
1655339700000|2022-06-16 00:35:00|5.17|3.37|5.17|3.37|5.21|3.41|5.16|3.36|0
1655340000000|2022-06-16 00:40:00|5.18|3.38|5.15|3.35|5.18|3.38|5.15|3.35|0
1655340300000|2022-06-16 00:45:00|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1655340600000|2022-06-16 00:50:00|5.16|3.36|5.18|3.38|5.18|3.38|5.15|3.35|0
1655340900000|2022-06-16 00:55:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1655341200000|2022-06-16 01:00:00|5.15|3.35|5.18|3.38|5.18|3.38|5.15|3.35|0
1655341500000|2022-06-16 01:05:00|5.17|3.37|5.26|3.46|5.28|3.48|5.17|3.37|0
1655341800000|2022-06-16 01:10:00|5.28|3.48|5.39|3.59|5.39|3.59|5.26|3.46|0
1655342100000|2022-06-16 01:15:00|5.38|3.58|5.35|3.55|5.38|3.58|5.31|3.51|0
1655342400000|2022-06-16 01:20:00|5.34|3.54|5.27|3.47|5.34|3.54|5.26|3.46|0
1655342700000|2022-06-16 01:25:00|5.26|3.46|5.24|3.44|5.29|3.49|5.23|3.43|0
1655343000000|2022-06-16 01:30:00|5.23|3.43|5.15|3.35|5.24|3.44|5.15|3.35|0
1655343300000|2022-06-16 01:35:00|5.16|3.36|5.09|3.29|5.2|3.4|5.08|3.28|0
1655343600000|2022-06-16 01:40:00|5.08|3.28|4.94|3.14|5.08|3.28|4.94|3.14|0
1655343900000|2022-06-16 01:45:00|4.93|3.13|4.95|3.15|4.97|3.17|4.89|3.09|0
1655344200000|2022-06-16 01:50:00|4.94|3.14|4.96|3.16|4.97|3.17|4.92|3.12|0
1655344500000|2022-06-16 01:55:00|4.95|3.15|4.93|3.13|4.98|3.18|4.9|3.1|0
1655344800000|2022-06-16 02:00:00|4.94|3.14|4.98|3.18|4.99|3.19|4.93|3.13|0
1655345100000|2022-06-16 02:05:00|4.99|3.19|4.86|3.06|4.99|3.19|4.86|3.06|0
1655345400000|2022-06-16 02:10:00|4.87|3.07|4.86|3.06|4.89|3.09|4.82|3.02|0
1655345700000|2022-06-16 02:15:00|4.87|3.07|4.85|3.05|4.93|3.13|4.84|3.04|0
1655346000000|2022-06-16 02:20:00|4.84|3.04|4.83|3.03|4.9|3.1|4.83|3.03|0
1655346300000|2022-06-16 02:25:00|4.84|3.04|4.8|3|4.87|3.07|4.78|2.98|0
1655346600000|2022-06-16 02:30:00|4.81|3.01|4.86|3.06|4.87|3.07|4.8|3|0
1655346900000|2022-06-16 02:35:00|4.85|3.05|4.88|3.08|4.89|3.09|4.85|3.05|0
1655347200000|2022-06-16 02:40:00|4.89|3.09|4.95|3.15|4.95|3.15|4.87|3.07|0
1655347500000|2022-06-16 02:45:00|4.96|3.16|4.95|3.15|4.99|3.19|4.94|3.14|0
1655347800000|2022-06-16 02:50:00|4.94|3.14|4.93|3.13|4.99|3.19|4.93|3.13|0
1655348100000|2022-06-16 02:55:00|4.94|3.14|4.95|3.15|4.95|3.15|4.92|3.12|0
1655348400000|2022-06-16 03:00:00|4.94|3.14|4.97|3.17|4.97|3.17|4.94|3.14|0
1655348700000|2022-06-16 03:05:00|4.98|3.18|5|3.2|5|3.2|4.96|3.16|0
1655349000000|2022-06-16 03:10:00|4.99|3.19|5.05|3.25|5.05|3.25|4.99|3.19|0
1655349300000|2022-06-16 03:15:00|5.07|3.27|5.05|3.25|5.08|3.28|5.03|3.23|0
1655349600000|2022-06-16 03:20:00|5.06|3.26|5.11|3.31|5.11|3.31|5.06|3.26|0
1655349900000|2022-06-16 03:25:00|5.12|3.32|5.1|3.3|5.13|3.33|5.08|3.28|0
1655350200000|2022-06-16 03:30:00|5.11|3.31|5.07|3.27|5.11|3.31|5.06|3.26|0
1655350500000|2022-06-16 03:35:00|5.06|3.26|4.92|3.12|5.06|3.26|4.91|3.11|0
1655350800000|2022-06-16 03:40:00|4.93|3.13|4.89|3.09|4.93|3.13|4.85|3.05|0
1655351100000|2022-06-16 03:45:00|4.88|3.08|4.85|3.05|4.92|3.12|4.84|3.04|0
1655351400000|2022-06-16 03:50:00|4.86|3.06|4.8|3|4.89|3.09|4.8|3|0
1655351700000|2022-06-16 03:55:00|4.81|3.01|4.83|3.03|4.84|3.04|4.79|2.99|0
1655352000000|2022-06-16 04:00:00|4.84|3.04|4.74|2.94|4.88|3.08|4.74|2.94|0
1655352300000|2022-06-16 04:05:00|4.73|2.93|4.76|2.96|4.79|2.99|4.73|2.93|0
1655352600000|2022-06-16 04:10:00|4.77|2.97|4.77|2.97|4.78|2.98|4.7|2.9|0
1655352900000|2022-06-16 04:15:00|4.78|2.98|4.71|2.91|4.78|2.98|4.7|2.9|0
1655353200000|2022-06-16 04:20:00|4.7|2.9|4.66|2.86|4.77|2.97|4.66|2.86|0
1655353500000|2022-06-16 04:25:00|4.68|2.88|4.7|2.9|4.73|2.93|4.68|2.88|0
1655353800000|2022-06-16 04:30:00|4.71|2.91|4.77|2.97|4.78|2.98|4.69|2.89|0
1655354100000|2022-06-16 04:35:00|4.76|2.96|4.77|2.97|4.77|2.97|4.74|2.94|0
1655354400000|2022-06-16 04:40:00|4.76|2.96|4.66|2.86|4.77|2.97|4.65|2.85|0
1655354700000|2022-06-16 04:45:00|4.67|2.87|4.67|2.87|4.69|2.89|4.65|2.85|0
1655355000000|2022-06-16 04:50:00|4.68|2.88|4.65|2.85|4.68|2.88|4.64|2.84|0
1655355300000|2022-06-16 04:55:00|4.66|2.86|4.6|2.8|4.69|2.89|4.6|2.8|0
1655355600000|2022-06-16 05:00:00|4.61|2.81|4.56|2.76|4.64|2.84|4.54|2.74|0
1655355900000|2022-06-16 05:05:00|4.55|2.75|4.51|2.71|4.57|2.77|4.49|2.69|0
1655356200000|2022-06-16 05:10:00|4.5|2.7|4.42|2.62|4.52|2.72|4.39|2.59|0
1655356500000|2022-06-16 05:15:00|4.43|2.63|4.45|2.65|4.47|2.67|4.4|2.6|0
1655356800000|2022-06-16 05:20:00|4.44|2.64|4.44|2.64|4.49|2.69|4.42|2.62|0
1655357100000|2022-06-16 05:25:00|4.45|2.65|4.46|2.66|4.52|2.72|4.44|2.64|0
1655357400000|2022-06-16 05:30:00|4.47|2.67|4.36|2.56|4.49|2.69|4.36|2.56|0
1655357700000|2022-06-16 05:35:00|4.37|2.57|4.35|2.55|4.37|2.57|4.31|2.51|0
1655358000000|2022-06-16 05:40:00|4.34|2.54|4.35|2.55|4.4|2.6|4.33|2.53|0
1655358300000|2022-06-16 05:45:00|4.34|2.54|4.32|2.52|4.34|2.54|4.28|2.48|0
1655358600000|2022-06-16 05:50:00|4.31|2.51|4.19|2.39|4.32|2.52|4.19|2.39|0
1655358900000|2022-06-16 05:55:00|4.2|2.4|4.18|2.38|4.21|2.41|4.18|2.38|0
1655359200000|2022-06-16 06:00:00|4.21|2.41|4.21|2.41|4.31|2.51|4.2|2.4|0
1655359500000|2022-06-16 06:05:00|4.22|2.42|4.21|2.41|4.22|2.42|4.15|2.35|0
1655359800000|2022-06-16 06:10:00|4.2|2.4|4.18|2.38|4.22|2.42|4.16|2.36|0
1655360100000|2022-06-16 06:15:00|4.2|2.4|4.13|2.33|4.22|2.42|4.13|2.33|0
1655360400000|2022-06-16 06:20:00|4.14|2.34|4.13|2.33|4.17|2.37|4.11|2.31|0
1655360700000|2022-06-16 06:25:00|4.14|2.34|4.29|2.49|4.36|2.56|4.1|2.3|0
1655361000000|2022-06-16 06:30:00|4.28|2.48|4.1|2.3|4.29|2.49|4.03|2.23|0
1655361300000|2022-06-16 06:35:00|4.09|2.29|4.02|2.22|4.1|2.3|4.01|2.21|0
1655361600000|2022-06-16 06:40:00|4.01|2.21|4|2.2|4.01|2.21|3.9|2.1|0
1655361900000|2022-06-16 06:45:00|4.01|2.21|4.06|2.26|4.09|2.29|4.01|2.21|0
1655362200000|2022-06-16 06:50:00|4.05|2.25|4.22|2.42|4.27|2.47|4|2.2|0
1655362500000|2022-06-16 06:55:00|4.24|2.44|4.23|2.43|4.26|2.46|4.19|2.39|0
1655362800000|2022-06-16 07:00:00|4.22|2.42|4.26|2.46|4.3|2.5|4.16|2.36|0
1655363100000|2022-06-16 07:05:00|4.14|2.54|4.1|2.5|4.17|2.57|4.08|2.48|0
1655363400000|2022-06-16 07:10:00|4.11|2.51|4.08|2.48|4.12|2.52|3.98|2.38|0
1655363700000|2022-06-16 07:15:00|4.07|2.47|3.61|2.01|4.07|2.47|3.54|1.94|0
1655364000000|2022-06-16 07:20:00|3.62|2.02|3.43|1.83|3.62|2.02|3.43|1.83|0
1655364300000|2022-06-16 07:25:00|3.44|1.84|3.81|2.21|3.84|2.24|3.37|1.77|0
1655364600000|2022-06-16 07:30:00|3.8|2.2|3.52|1.92|3.8|2.2|3.45|1.85|0
1655364900000|2022-06-16 07:35:00|3.54|1.94|3.74|2.14|3.83|2.23|3.44|1.84|0
1655365200000|2022-06-16 07:40:00|3.76|2.16|3.82|2.22|3.83|2.23|3.66|2.06|0
1655365500000|2022-06-16 07:45:00|3.84|2.24|3.8|2.2|3.89|2.29|3.75|2.15|0
1655365800000|2022-06-16 07:50:00|3.79|2.19|3.78|2.18|3.79|2.19|3.64|2.04|0
1655366100000|2022-06-16 07:55:00|3.77|2.17|3.81|2.21|3.87|2.27|3.71|2.11|0
1655366400000|2022-06-16 08:00:00|3.79|2.19|3.95|2.35|3.98|2.38|3.75|2.15|0
1655366700000|2022-06-16 08:05:00|3.96|2.36|3.79|2.19|3.97|2.37|3.78|2.18|0
1655367000000|2022-06-16 08:10:00|3.8|2.2|3.78|2.18|3.81|2.21|3.73|2.13|0
1655367300000|2022-06-16 08:15:00|3.77|2.17|3.76|2.16|3.84|2.24|3.76|2.16|0
1655367600000|2022-06-16 08:20:00|3.77|2.17|3.75|2.15|3.79|2.19|3.67|2.07|0
1655367900000|2022-06-16 08:25:00|3.77|2.17|3.79|2.19|3.83|2.23|3.72|2.12|0
1655368200000|2022-06-16 08:30:00|3.8|2.2|3.61|2.01|3.8|2.2|3.61|2.01|0
1655368500000|2022-06-16 08:35:00|3.6|2|3.68|2.08|3.7|2.1|3.58|1.98|0
1655368800000|2022-06-16 08:40:00|3.7|2.1|3.58|1.98|3.7|2.1|3.56|1.96|0
1655369100000|2022-06-16 08:45:00|3.59|1.99|3.64|2.04|3.65|2.05|3.59|1.99|0
1655369400000|2022-06-16 08:50:00|3.63|2.03|3.52|1.92|3.63|2.03|3.47|1.87|0
1655369700000|2022-06-16 08:55:00|3.51|1.91|3.41|1.81|3.52|1.92|3.41|1.81|0
1655370000000|2022-06-16 09:00:00|3.4|1.8|3.53|1.93|3.53|1.93|3.26|1.66|0
1655370300000|2022-06-16 09:05:00|3.52|1.92|3.48|1.88|3.52|1.92|3.44|1.84|0
1655370600000|2022-06-16 09:10:00|3.47|1.87|3.56|1.96|3.57|1.97|3.46|1.86|0
1655370900000|2022-06-16 09:15:00|3.55|1.95|3.55|1.95|3.63|2.03|3.53|1.93|0
1655371200000|2022-06-16 09:20:00|3.54|1.94|3.56|1.96|3.57|1.97|3.42|1.82|0
1655371500000|2022-06-16 09:25:00|3.55|1.95|3.62|2.02|3.63|2.03|3.55|1.95|0
1655371800000|2022-06-16 09:30:00|3.61|2.01|3.43|1.83|3.63|2.03|3.42|1.82|0
1655372100000|2022-06-16 09:35:00|3.44|1.84|3.42|1.82|3.46|1.86|3.41|1.81|0
1655372400000|2022-06-16 09:40:00|3.43|1.83|3.44|1.84|3.48|1.88|3.37|1.77|0
1655372700000|2022-06-16 09:45:00|3.43|1.83|3.49|1.89|3.49|1.89|3.41|1.81|0
1655373000000|2022-06-16 09:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.44|1.84|0
1655373300000|2022-06-16 09:55:00|3.52|1.92|3.55|1.95|3.57|1.97|3.48|1.88|0
1655373600000|2022-06-16 10:00:00|3.56|1.96|3.63|2.03|3.63|2.03|3.48|1.88|0
1655373900000|2022-06-16 10:05:00|3.62|2.02|3.62|2.02|3.64|2.04|3.6|2|0
1655374200000|2022-06-16 10:10:00|3.63|2.03|3.59|1.99|3.68|2.08|3.59|1.99|0
1655374500000|2022-06-16 10:15:00|3.6|2|3.63|2.03|3.63|2.03|3.57|1.97|0
1655374800000|2022-06-16 10:20:00|3.61|2.01|3.5|1.9|3.61|2.01|3.48|1.88|0
1655375100000|2022-06-16 10:25:00|3.49|1.89|3.47|1.87|3.51|1.91|3.46|1.86|0
1655375400000|2022-06-16 10:30:00|3.46|1.86|3.43|1.83|3.49|1.89|3.42|1.82|0
1655375700000|2022-06-16 10:35:00|3.42|1.82|3.42|1.82|3.45|1.85|3.4|1.8|0
1655376000000|2022-06-16 10:40:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1655376300000|2022-06-16 10:45:00|3.43|1.83|3.46|1.86|3.47|1.87|3.39|1.79|0
1655376600000|2022-06-16 10:50:00|3.45|1.85|3.42|1.82|3.48|1.88|3.38|1.78|0
1655376900000|2022-06-16 10:55:00|3.43|1.83|3.41|1.81|3.51|1.91|3.39|1.79|0
1655377200000|2022-06-16 11:00:00|3.42|1.82|3.53|1.93|3.55|1.95|3.42|1.82|0
1655377500000|2022-06-16 11:05:00|3.54|1.94|3.53|1.93|3.59|1.99|3.51|1.91|0
1655377800000|2022-06-16 11:10:00|3.55|1.95|3.59|1.99|3.61|2.01|3.48|1.88|0
1655378100000|2022-06-16 11:15:00|3.6|2|3.55|1.95|3.6|2|3.51|1.91|0
1655378400000|2022-06-16 11:20:00|3.54|1.94|3.56|1.96|3.59|1.99|3.51|1.91|0
1655378700000|2022-06-16 11:25:00|3.57|1.97|3.67|2.07|3.71|2.11|3.55|1.95|0
1655379000000|2022-06-16 11:30:00|3.66|2.06|3.68|2.08|3.69|2.09|3.58|1.98|0
1655379300000|2022-06-16 11:35:00|3.67|2.07|3.65|2.05|3.7|2.1|3.64|2.04|0
1655379600000|2022-06-16 11:40:00|3.64|2.04|3.42|1.82|3.66|2.06|3.39|1.79|0
1655379900000|2022-06-16 11:45:00|3.41|1.81|3.33|1.73|3.41|1.81|3.32|1.72|0
1655380200000|2022-06-16 11:50:00|3.34|1.74|3.38|1.78|3.38|1.78|3.32|1.72|0
1655380500000|2022-06-16 11:55:00|3.37|1.77|3.46|1.86|3.48|1.88|3.36|1.76|0
1655380800000|2022-06-16 12:00:00|3.45|1.85|3.59|1.99|3.63|2.03|3.43|1.83|0
1655381100000|2022-06-16 12:05:00|3.6|2|3.66|2.06|3.68|2.08|3.58|1.98|0
1655381400000|2022-06-16 12:10:00|3.67|2.07|3.7|2.1|3.73|2.13|3.65|2.05|0
1655381700000|2022-06-16 12:15:00|3.69|2.09|3.59|1.99|3.73|2.13|3.58|1.98|0
1655382000000|2022-06-16 12:20:00|3.6|2|3.72|2.12|3.73|2.13|3.6|2|0
1655382300000|2022-06-16 12:25:00|3.71|2.11|3.67|2.07|3.76|2.16|3.65|2.05|0
1655382600000|2022-06-16 12:30:00|3.66|2.06|3.71|2.11|3.76|2.16|3.63|2.03|0
1655382900000|2022-06-16 12:35:00|3.72|2.12|3.8|2.2|3.85|2.25|3.68|2.08|0
1655383200000|2022-06-16 12:40:00|3.79|2.19|3.69|2.09|3.8|2.2|3.67|2.07|0
1655383500000|2022-06-16 12:45:00|3.7|2.1|3.62|2.02|3.72|2.12|3.61|2.01|0
1655383800000|2022-06-16 12:50:00|3.63|2.03|3.62|2.02|3.67|2.07|3.61|2.01|0
1655384100000|2022-06-16 12:55:00|3.63|2.03|3.57|1.97|3.65|2.05|3.54|1.94|0
1655384400000|2022-06-16 13:00:00|3.56|1.96|3.48|1.88|3.64|2.04|3.47|1.87|0
1655384700000|2022-06-16 13:05:00|3.49|1.89|3.45|1.85|3.49|1.89|3.41|1.81|0
1655385000000|2022-06-16 13:10:00|3.44|1.84|3.54|1.94|3.56|1.96|3.44|1.84|0
1655385300000|2022-06-16 13:15:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1655385600000|2022-06-16 13:20:00|3.49|1.89|3.44|1.84|3.51|1.91|3.44|1.84|0
1655385900000|2022-06-16 13:25:00|3.43|1.83|3.42|1.82|3.48|1.88|3.41|1.81|0
1655386200000|2022-06-16 13:30:00|3.43|1.83|3.28|1.68|3.49|1.89|3.27|1.67|0
1655386500000|2022-06-16 13:35:00|3.27|1.67|3.17|1.57|3.35|1.75|3.1|1.5|0
1655386800000|2022-06-16 13:40:00|3.16|1.56|3.11|1.51|3.22|1.62|3.07|1.47|0
1655387100000|2022-06-16 13:45:00|3.09|1.49|3.27|1.67|3.35|1.75|3.09|1.49|0
1655387400000|2022-06-16 13:50:00|3.26|1.66|3.03|1.43|3.26|1.66|3|1.4|0
1655387700000|2022-06-16 13:55:00|3.2|1.6|3.23|1.63|3.33|1.73|3.18|1.58|0
1655388000000|2022-06-16 14:00:00|3.21|1.61|3.13|1.53|3.26|1.66|3.11|1.51|0
1655388300000|2022-06-16 14:05:00|3.12|1.52|3.12|1.52|3.13|1.53|3.03|1.43|0
1655388600000|2022-06-16 14:10:00|3.11|1.51|3.22|1.62|3.47|1.87|3.07|1.47|0
1655388900000|2022-06-16 14:15:00|3.21|1.61|3.24|1.64|3.34|1.74|3.21|1.61|0
1655389200000|2022-06-16 14:20:00|3.22|1.62|3.39|1.79|3.43|1.83|3.22|1.62|0
1655389500000|2022-06-16 14:25:00|3.38|1.78|3.43|1.83|3.45|1.85|3.37|1.77|0
1655389800000|2022-06-16 14:30:00|3.42|1.82|3.39|1.79|3.44|1.84|3.33|1.73|0
1655390100000|2022-06-16 14:35:00|3.38|1.78|3.24|1.64|3.38|1.78|3.24|1.64|0
1655390400000|2022-06-16 14:40:00|3.23|1.63|3.1|1.5|3.26|1.66|3.1|1.5|0
1655390700000|2022-06-16 14:45:00|3.09|1.49|3.02|1.42|3.13|1.53|3.02|1.42|0
1655391000000|2022-06-16 14:50:00|3.03|1.43|3.04|1.44|3.05|1.45|2.96|1.36|0
1655391300000|2022-06-16 14:55:00|3.06|1.46|3.08|1.48|3.17|1.57|3.04|1.44|0
1655391600000|2022-06-16 15:00:00|3.07|1.47|3.19|1.59|3.21|1.61|3.07|1.47|0
1655391900000|2022-06-16 15:05:00|3.18|1.58|3.18|1.58|3.19|1.59|3.1|1.5|0
1655392200000|2022-06-16 15:10:00|3.2|1.6|3.33|1.73|3.33|1.73|3.16|1.56|0
1655392500000|2022-06-16 15:15:00|3.31|1.71|3.3|1.7|3.38|1.78|3.28|1.68|0
1655392800000|2022-06-16 15:20:00|3.29|1.69|3.33|1.73|3.37|1.77|3.24|1.64|0
1655393100000|2022-06-16 15:25:00|3.31|1.71|3.39|1.79|3.49|1.89|3.31|1.71|0
1655393400000|2022-06-16 15:30:00|3.4|1.8|3.31|1.71|3.41|1.81|3.3|1.7|0
1655393700000|2022-06-16 15:35:00|3.3|1.7|3.36|1.76|3.37|1.77|3.27|1.67|0
1655394000000|2022-06-16 15:40:00|3.37|1.77|3.23|1.63|3.37|1.77|3.18|1.58|0
1655394300000|2022-06-16 15:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.19|1.59|0
1655394600000|2022-06-16 15:50:00|3.25|1.65|3.2|1.6|3.28|1.68|3.17|1.57|0
1655394900000|2022-06-16 15:55:00|3.19|1.59|3.34|1.74|3.34|1.74|3.19|1.59|0
1655395200000|2022-06-16 16:00:00|3.35|1.75|3.25|1.65|3.36|1.76|3.21|1.61|0
1655395500000|2022-06-16 16:05:00|3.24|1.64|3.15|1.55|3.28|1.68|3.15|1.55|0
1655395800000|2022-06-16 16:10:00|3.14|1.54|3.13|1.53|3.22|1.62|3.12|1.52|0
1655396100000|2022-06-16 16:15:00|3.12|1.52|3.16|1.56|3.23|1.63|3.12|1.52|0
1655396400000|2022-06-16 16:20:00|3.15|1.55|3.18|1.58|3.21|1.61|3.13|1.53|0
1655396700000|2022-06-16 16:25:00|3.17|1.57|3.31|1.71|3.33|1.73|3.15|1.55|0
1655397000000|2022-06-16 16:30:00|3.3|1.7|3.27|1.67|3.34|1.74|3.2|1.6|0
1655397300000|2022-06-16 16:35:00|3.26|1.66|3.23|1.63|3.26|1.66|3.17|1.57|0
1655397600000|2022-06-16 16:40:00|3.24|1.64|3.31|1.71|3.35|1.75|3.2|1.6|0
1655397900000|2022-06-16 16:45:00|3.3|1.7|3.35|1.75|3.38|1.78|3.26|1.66|0
1655398200000|2022-06-16 16:50:00|3.34|1.74|3.3|1.7|3.37|1.77|3.27|1.67|0
1655398500000|2022-06-16 16:55:00|3.31|1.71|3.29|1.69|3.31|1.71|3.23|1.63|0
1655398800000|2022-06-16 17:00:00|3.31|1.71|3.28|1.68|3.4|1.8|3.26|1.66|0
1655399100000|2022-06-16 17:05:00|3.29|1.69|3.42|1.82|3.47|1.87|3.26|1.66|0
1655399400000|2022-06-16 17:10:00|3.41|1.81|3.38|1.78|3.43|1.83|3.34|1.74|0
1655399700000|2022-06-16 17:15:00|3.39|1.79|3.34|1.74|3.42|1.82|3.34|1.74|0
1655400000000|2022-06-16 17:20:00|3.35|1.75|3.24|1.64|3.35|1.75|3.24|1.64|0
1655400300000|2022-06-16 17:25:00|3.25|1.65|3.43|1.83|3.5|1.9|3.22|1.62|0
1655400600000|2022-06-16 17:30:00|3.38|1.78|3.43|1.83|3.47|1.87|3.32|1.72|0
1655400900000|2022-06-16 17:35:00|3.44|1.84|3.4|1.8|3.44|1.84|3.31|1.71|0
1655401200000|2022-06-16 17:40:00|3.39|1.79|3.23|1.63|3.41|1.81|3.23|1.63|0
1655401500000|2022-06-16 17:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.16|1.56|0
1655401800000|2022-06-16 17:50:00|3.25|1.65|3.19|1.59|3.25|1.65|3.17|1.57|0
1655402100000|2022-06-16 17:55:00|3.17|1.57|2.86|1.26|3.21|1.61|2.85|1.25|0
1655402400000|2022-06-16 18:00:00|2.85|1.25|2.88|1.28|2.91|1.31|2.84|1.24|0
1655402700000|2022-06-16 18:05:00|2.89|1.29|2.83|1.23|2.9|1.3|2.8|1.2|0
1655403000000|2022-06-16 18:10:00|2.82|1.22|2.86|1.26|2.87|1.27|2.82|1.22|0
1655403300000|2022-06-16 18:15:00|2.85|1.25|2.85|1.25|2.86|1.26|2.82|1.22|0
1655403600000|2022-06-16 18:20:00|2.87|1.27|2.79|1.19|2.87|1.27|2.78|1.18|0
1655403900000|2022-06-16 18:25:00|2.81|1.21|2.77|1.17|2.82|1.22|2.77|1.17|0
1655404200000|2022-06-16 18:30:00|2.76|1.16|2.78|1.18|2.83|1.23|2.75|1.15|0
1655404500000|2022-06-16 18:35:00|2.79|1.19|2.8|1.2|2.83|1.23|2.75|1.15|0
1655404800000|2022-06-16 18:40:00|2.81|1.21|2.83|1.23|2.91|1.31|2.8|1.2|0
1655405100000|2022-06-16 18:45:00|2.82|1.22|2.66|1.06|2.86|1.26|2.66|1.06|0
1655405400000|2022-06-16 18:50:00|2.69|1.09|2.65|1.05|2.7|1.1|2.64|1.04|0
1655405700000|2022-06-16 18:55:00|2.64|1.04|2.94|1.34|2.94|1.34|2.64|1.04|0
1655406000000|2022-06-16 19:00:00|2.93|1.33|3.09|1.49|3.14|1.54|2.92|1.32|0
1655406300000|2022-06-16 19:05:00|3.07|1.47|3.2|1.6|3.2|1.6|3.01|1.41|0
1655406600000|2022-06-16 19:10:00|3.23|1.63|3.14|1.54|3.29|1.69|3.08|1.48|0
1655406900000|2022-06-16 19:15:00|3.11|1.51|3.18|1.58|3.18|1.58|3.04|1.44|0
1655407200000|2022-06-16 19:20:00|3.2|1.6|3.18|1.58|3.25|1.65|3.16|1.56|0
1655407500000|2022-06-16 19:25:00|3.17|1.57|3.23|1.63|3.3|1.7|3.15|1.55|0
1655407800000|2022-06-16 19:30:00|3.22|1.62|3.04|1.44|3.24|1.64|3.02|1.42|0
1655408100000|2022-06-16 19:35:00|3.02|1.42|2.97|1.37|3.05|1.45|2.86|1.26|0
1655408400000|2022-06-16 19:40:00|2.99|1.39|2.92|1.32|3.09|1.49|2.92|1.32|0
1655408700000|2022-06-16 19:45:00|2.91|1.31|2.83|1.23|2.95|1.35|2.8|1.2|0
1655409000000|2022-06-16 19:50:00|2.84|1.24|2.9|1.3|2.94|1.34|2.83|1.23|0
1655409300000|2022-06-16 19:55:00|2.92|1.32|3.13|1.53|3.13|1.53|2.89|1.29|0
1655409600000|2022-06-16 20:00:00|3.11|1.51|3.06|1.46|3.13|1.53|3.04|1.44|0
1655409900000|2022-06-16 20:05:00|3.05|1.45|3.01|1.41|3.15|1.55|3.01|1.41|0
1655410200000|2022-06-16 20:10:00|3.02|1.42|3.18|1.58|3.18|1.58|3.01|1.41|0
1655410500000|2022-06-16 20:15:00|3.25|1.45|3.16|1.36|3.26|1.46|3.15|1.35|0
1655410800000|2022-06-16 20:20:00|3.17|1.37|3.18|1.38|3.19|1.39|3.15|1.35|0
1655411100000|2022-06-16 20:25:00|3.19|1.39|3.22|1.42|3.22|1.42|3.16|1.36|0
1655411400000|2022-06-16 20:30:00|3.23|1.43|3.21|1.41|3.24|1.44|3.21|1.41|0
1655411700000|2022-06-16 20:35:00|3.2|1.4|3.2|1.4|3.22|1.42|3.19|1.39|0
1655412000000|2022-06-16 20:40:00|3.19|1.39|3.19|1.39|3.21|1.41|3.19|1.39|0
1655412300000|2022-06-16 20:45:00|3.2|1.4|3.28|1.48|3.28|1.48|3.2|1.4|0
1655412600000|2022-06-16 20:50:00|3.27|1.47|3.3|1.5|3.31|1.51|3.27|1.47|0
1655412900000|2022-06-16 20:55:00|3.31|1.51|3.29|1.49|3.32|1.52|3.28|1.48|0
1655413200000|2022-06-16 21:00:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1655413500000|2022-06-16 21:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655413800000|2022-06-16 21:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414100000|2022-06-16 21:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414400000|2022-06-16 21:20:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1655414700000|2022-06-16 21:25:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1655415000000|2022-06-16 21:30:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415300000|2022-06-16 21:35:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1655415600000|2022-06-16 21:40:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415900000|2022-06-16 21:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1655416200000|2022-06-16 21:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1655416500000|2022-06-16 21:55:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655416800000|2022-06-16 22:00:00|3.31|1.51|3.36|1.56|3.37|1.57|3.31|1.51|0
1655417100000|2022-06-16 22:05:00|3.37|1.57|3.33|1.53|3.38|1.58|3.33|1.53|0
1654499100000|2022-06-06 07:05:00|14.96|13.36|14.96|13.36|15.04|13.44|14.84|13.24|0
1654499400000|2022-06-06 07:10:00|14.95|13.35|14.95|13.35|14.99|13.39|14.85|13.25|0
1654499700000|2022-06-06 07:15:00|14.97|13.37|14.89|13.29|14.99|13.39|14.87|13.27|0
1654500000000|2022-06-06 07:20:00|14.87|13.27|15.05|13.45|15.07|13.47|14.75|13.15|0
1654500300000|2022-06-06 07:25:00|15.04|13.44|14.94|13.34|15.07|13.47|14.88|13.28|0
1654500600000|2022-06-06 07:30:00|14.92|13.32|14.77|13.17|14.92|13.32|14.69|13.09|0
1654500900000|2022-06-06 07:35:00|14.8|13.2|14.9|13.3|14.93|13.33|14.7|13.1|0
1654501200000|2022-06-06 07:40:00|14.95|13.35|14.9|13.3|15.05|13.45|14.85|13.25|0
1654501500000|2022-06-06 07:45:00|14.88|13.28|15|13.4|15.05|13.45|14.84|13.24|0
1654501800000|2022-06-06 07:50:00|14.98|13.38|15.43|13.83|15.64|14.04|14.93|13.33|0
1654502100000|2022-06-06 07:55:00|15.41|13.81|15.73|14.13|15.73|14.13|15.33|13.73|0
1654502400000|2022-06-06 08:00:00|15.75|14.15|15.9|14.3|15.97|14.37|15.75|14.15|0
1654502700000|2022-06-06 08:05:00|15.89|14.29|15.11|13.51|16.13|14.53|15.04|13.44|0
1654503000000|2022-06-06 08:10:00|15.15|13.55|15.39|13.79|15.48|13.88|15.08|13.48|0
1654503300000|2022-06-06 08:15:00|15.41|13.81|15.32|13.72|15.55|13.95|15.28|13.68|0
1654503600000|2022-06-06 08:20:00|15.29|13.69|15.4|13.8|15.42|13.82|15.28|13.68|0
1654503900000|2022-06-06 08:25:00|15.42|13.82|15.4|13.8|15.42|13.82|15.37|13.77|0
1654504200000|2022-06-06 08:30:00|15.42|13.82|15.33|13.73|15.6|14|15.32|13.72|0
1654504500000|2022-06-06 08:35:00|15.32|13.72|15.33|13.73|15.37|13.77|15.28|13.68|0
1654504800000|2022-06-06 08:40:00|15.35|13.75|15.35|13.75|15.44|13.84|15.33|13.73|0
1654505100000|2022-06-06 08:45:00|15.37|13.77|15.42|13.82|15.42|13.82|15.25|13.65|0
1654505400000|2022-06-06 08:50:00|15.43|13.83|15.54|13.94|15.56|13.96|15.29|13.69|0
1654505700000|2022-06-06 08:55:00|15.52|13.92|15.52|13.92|15.56|13.96|15.4|13.8|0
1654506000000|2022-06-06 09:00:00|15.51|13.91|15.4|13.8|15.54|13.94|15.35|13.75|0
1654506300000|2022-06-06 09:05:00|15.42|13.82|15.32|13.72|15.42|13.82|15.31|13.71|0
1654506600000|2022-06-06 09:10:00|15.31|13.71|15.35|13.75|15.35|13.75|15.28|13.68|0
1654506900000|2022-06-06 09:15:00|15.31|13.71|15.24|13.64|15.33|13.73|15.19|13.59|0
1654507200000|2022-06-06 09:20:00|15.22|13.62|15.21|13.61|15.25|13.65|15.15|13.55|0
1654507500000|2022-06-06 09:25:00|15.22|13.62|15.15|13.55|15.24|13.64|15.07|13.47|0
1654507800000|2022-06-06 09:30:00|15.14|13.54|15.1|13.5|15.15|13.55|15.02|13.42|0
1654508100000|2022-06-06 09:35:00|15.09|13.49|14.84|13.24|15.09|13.49|14.84|13.24|0
1654508400000|2022-06-06 09:40:00|14.83|13.23|14.81|13.21|14.96|13.36|14.76|13.16|0
1654508700000|2022-06-06 09:45:00|14.82|13.22|14.98|13.38|14.98|13.38|14.81|13.21|0
1654509000000|2022-06-06 09:50:00|14.97|13.37|14.84|13.24|15|13.4|14.83|13.23|0
1654509300000|2022-06-06 09:55:00|14.86|13.26|14.98|13.38|14.98|13.38|14.83|13.23|0
1654509600000|2022-06-06 10:00:00|14.97|13.37|15.1|13.5|15.17|13.57|14.93|13.33|0
1654509900000|2022-06-06 10:05:00|15.11|13.51|15.12|13.52|15.15|13.55|15.04|13.44|0
1654510200000|2022-06-06 10:10:00|15.13|13.53|15.11|13.51|15.17|13.57|15.06|13.46|0
1654510500000|2022-06-06 10:15:00|15.1|13.5|15.08|13.48|15.13|13.53|15.05|13.45|0
1654510800000|2022-06-06 10:20:00|15.1|13.5|15.18|13.58|15.22|13.62|15.06|13.46|0
1654511100000|2022-06-06 10:25:00|15.2|13.6|15.19|13.59|15.26|13.66|15.15|13.55|0
1654511400000|2022-06-06 10:30:00|15.2|13.6|15.25|13.65|15.28|13.68|15.13|13.53|0
1654511700000|2022-06-06 10:35:00|15.27|13.67|15.15|13.55|15.28|13.68|15.11|13.51|0
1654512000000|2022-06-06 10:40:00|15.16|13.56|15.18|13.58|15.2|13.6|15.15|13.55|0
1654512300000|2022-06-06 10:45:00|15.16|13.56|15.16|13.56|15.21|13.61|15.15|13.55|0
1654512600000|2022-06-06 10:50:00|15.17|13.57|15.26|13.66|15.28|13.68|15.14|13.54|0
1654512900000|2022-06-06 10:55:00|15.3|13.7|15.25|13.65|15.33|13.73|15.21|13.61|0
1654513200000|2022-06-06 11:00:00|15.21|13.61|15.09|13.49|15.21|13.61|15.06|13.46|0
1654513500000|2022-06-06 11:05:00|15.07|13.47|15.07|13.47|15.13|13.53|15.06|13.46|0
1654513800000|2022-06-06 11:10:00|15.08|13.48|15.06|13.46|15.11|13.51|15.06|13.46|0
1654514100000|2022-06-06 11:15:00|15.07|13.47|15.18|13.58|15.21|13.61|15.05|13.45|0
1654514400000|2022-06-06 11:20:00|15.19|13.59|15.31|13.71|15.33|13.73|15.14|13.54|0
1654514700000|2022-06-06 11:25:00|15.33|13.73|15.24|13.64|15.33|13.73|15.17|13.57|0
1654515000000|2022-06-06 11:30:00|15.23|13.63|15.23|13.63|15.35|13.75|15.19|13.59|0
1654515300000|2022-06-06 11:35:00|15.19|13.59|15.17|13.57|15.26|13.66|15.16|13.56|0
1654515600000|2022-06-06 11:40:00|15.18|13.58|15.04|13.44|15.18|13.58|15.03|13.43|0
1654515900000|2022-06-06 11:45:00|15.05|13.45|14.85|13.25|15.09|13.49|14.76|13.16|0
1654516200000|2022-06-06 11:50:00|14.84|13.24|15.01|13.41|15.08|13.48|14.78|13.18|0
1654516500000|2022-06-06 11:55:00|15.15|13.55|15.33|13.73|15.33|13.73|15.1|13.5|0
1654516800000|2022-06-06 12:00:00|15.36|13.76|15.24|13.64|15.36|13.76|15.24|13.64|0
1654517100000|2022-06-06 12:05:00|15.22|13.62|15.33|13.73|15.47|13.87|15.2|13.6|0
1654517400000|2022-06-06 12:10:00|15.31|13.71|15.38|13.78|15.43|13.83|15.31|13.71|0
1654517700000|2022-06-06 12:15:00|15.39|13.79|15.29|13.69|15.45|13.85|15.29|13.69|0
1654518000000|2022-06-06 12:20:00|15.3|13.7|15.08|13.48|15.3|13.7|15.04|13.44|0
1654518300000|2022-06-06 12:25:00|15.06|13.46|14.92|13.32|15.27|13.67|14.92|13.32|0
1654518600000|2022-06-06 12:30:00|14.93|13.33|15.1|13.5|15.12|13.52|14.93|13.33|0
1654518900000|2022-06-06 12:35:00|15.09|13.49|15.29|13.69|15.29|13.69|15.09|13.49|0
1654519200000|2022-06-06 12:40:00|15.28|13.68|15.21|13.61|15.29|13.69|15.12|13.52|0
1654519500000|2022-06-06 12:45:00|15.19|13.59|15.34|13.74|15.52|13.92|15.17|13.57|0
1654519800000|2022-06-06 12:50:00|15.33|13.73|15.17|13.57|15.38|13.78|15.1|13.5|0
1654520100000|2022-06-06 12:55:00|15.15|13.55|15.08|13.48|15.21|13.61|15.05|13.45|0
1654520400000|2022-06-06 13:00:00|15.1|13.5|15.12|13.52|15.13|13.53|15.01|13.41|0
1654520700000|2022-06-06 13:05:00|15.09|13.49|15.24|13.64|15.31|13.71|15.09|13.49|0
1654521000000|2022-06-06 13:10:00|15.22|13.62|15.24|13.64|15.34|13.74|15.2|13.6|0
1654521300000|2022-06-06 13:15:00|15.25|13.65|15.03|13.43|15.25|13.65|14.86|13.26|0
1654521600000|2022-06-06 13:20:00|15.01|13.41|14.91|13.31|15.05|13.45|14.81|13.21|0
1654521900000|2022-06-06 13:25:00|14.89|13.29|14.91|13.31|14.91|13.31|14.81|13.21|0
1654522200000|2022-06-06 13:30:00|15|13.4|14.91|13.31|15.23|13.63|14.6|13|0
1654522500000|2022-06-06 13:35:00|14.87|13.27|14.59|12.99|14.93|13.33|14.29|12.69|0
1654522800000|2022-06-06 13:40:00|14.62|13.02|14.86|13.26|15.39|13.79|14.45|12.85|0
1654523100000|2022-06-06 13:45:00|14.82|13.22|14.5|12.9|14.95|13.35|14.19|12.59|0
1654523400000|2022-06-06 13:50:00|14.52|12.92|14.63|13.03|14.72|13.12|14.29|12.69|0
1654523700000|2022-06-06 13:55:00|14.6|13|15.13|13.53|15.14|13.54|14.47|12.87|0
1654524000000|2022-06-06 14:00:00|15.25|13.65|15.89|14.29|15.98|14.38|15.13|13.53|0
1654524300000|2022-06-06 14:05:00|15.85|14.25|15.99|14.39|16.28|14.68|15.8|14.2|0
1654524600000|2022-06-06 14:10:00|16.03|14.43|16.12|14.52|16.19|14.59|15.94|14.34|0
1654524900000|2022-06-06 14:15:00|16.1|14.5|15.79|14.19|16.15|14.55|15.58|13.98|0
1654525200000|2022-06-06 14:20:00|15.72|14.12|15.09|13.49|15.98|14.38|15.09|13.49|0
1654525500000|2022-06-06 14:25:00|15.04|13.44|16.18|14.58|16.37|14.77|15.04|13.44|0
1654525800000|2022-06-06 14:30:00|16.25|14.65|16.33|14.73|16.42|14.82|16.05|14.45|0
1654526100000|2022-06-06 14:35:00|16.34|14.74|16.25|14.65|16.42|14.82|15.98|14.38|0
1654526400000|2022-06-06 14:40:00|16.31|14.71|16.31|14.71|16.42|14.82|15.89|14.29|0
1654526700000|2022-06-06 14:45:00|16.34|14.74|16.42|14.82|16.42|14.82|16.14|14.54|0
1654527000000|2022-06-06 14:50:00|16.4|14.8|16.07|14.47|16.58|14.98|16.05|14.45|0
1654527300000|2022-06-06 14:55:00|16.09|14.49|16.29|14.69|16.34|14.74|16|14.4|0
1654527600000|2022-06-06 15:00:00|16.3|14.7|16.14|14.54|16.56|14.96|16.1|14.5|0
1654527900000|2022-06-06 15:05:00|16.12|14.52|15.73|14.13|16.32|14.72|15.69|14.09|0
1654528200000|2022-06-06 15:10:00|15.67|14.07|15.1|13.5|15.67|14.07|14.94|13.34|0
1654528500000|2022-06-06 15:15:00|15.03|13.43|14.83|13.23|16.07|14.47|14.18|12.58|0
1654528800000|2022-06-06 15:20:00|14.78|13.18|14.93|13.33|15.12|13.52|14.73|13.13|0
1654529100000|2022-06-06 15:25:00|14.95|13.35|15.15|13.55|15.22|13.62|14.85|13.25|0
1654529400000|2022-06-06 15:30:00|15.1|13.5|15.03|13.43|15.29|13.69|14.93|13.33|0
1654529700000|2022-06-06 15:35:00|14.95|13.35|15.01|13.41|15.2|13.6|14.83|13.23|0
1654530000000|2022-06-06 15:40:00|14.98|13.38|15.48|13.88|15.51|13.91|14.96|13.36|0
1654530300000|2022-06-06 15:45:00|15.44|13.84|15.25|13.65|15.74|14.14|15.25|13.65|0
1654530600000|2022-06-06 15:50:00|15.22|13.62|15.34|13.74|15.49|13.89|15.15|13.55|0
1654530900000|2022-06-06 15:55:00|15.37|13.77|15.39|13.79|15.49|13.89|15.2|13.6|0
1654531200000|2022-06-06 16:00:00|15.35|13.75|14.38|12.78|15.39|13.79|14.2|12.6|0
1654531500000|2022-06-06 16:05:00|14.41|12.81|14.15|12.55|14.56|12.96|14.13|12.53|0
1654531800000|2022-06-06 16:10:00|14.13|12.53|13.94|12.34|14.2|12.6|13.81|12.21|0
1654532100000|2022-06-06 16:15:00|13.86|12.26|14.07|12.47|14.2|12.6|13.81|12.21|0
1654532400000|2022-06-06 16:20:00|14.04|12.44|13.84|12.24|14.21|12.61|13.84|12.24|0
1654532700000|2022-06-06 16:25:00|13.88|12.28|13.78|12.18|14.08|12.48|13.67|12.07|0
1654533000000|2022-06-06 16:30:00|13.76|12.16|13.98|12.38|13.99|12.39|13.47|11.87|0
1654533300000|2022-06-06 16:35:00|13.95|12.35|14.15|12.55|14.18|12.58|13.91|12.31|0
1654533600000|2022-06-06 16:40:00|14.13|12.53|14.22|12.62|14.31|12.71|14.05|12.45|0
1654533900000|2022-06-06 16:45:00|14.24|12.64|14.26|12.66|14.39|12.79|14.18|12.58|0
1654534200000|2022-06-06 16:50:00|14.21|12.61|14.26|12.66|14.27|12.67|13.95|12.35|0
1654534500000|2022-06-06 16:55:00|14.23|12.63|14.42|12.82|14.5|12.9|14.19|12.59|0
1654534800000|2022-06-06 17:00:00|14.44|12.84|14.11|12.51|14.44|12.84|14.11|12.51|0
1654535100000|2022-06-06 17:05:00|14.14|12.54|14.3|12.7|14.44|12.84|14.11|12.51|0
1654535400000|2022-06-06 17:10:00|14.35|12.75|14.72|13.12|14.87|13.27|14.21|12.61|0
1654535700000|2022-06-06 17:15:00|14.7|13.1|14.63|13.03|14.77|13.17|14.4|12.8|0
1654536000000|2022-06-06 17:20:00|14.62|13.02|14.72|13.12|14.85|13.25|14.42|12.82|0
1654536300000|2022-06-06 17:25:00|14.67|13.07|14.76|13.16|14.81|13.21|14.58|12.98|0
1654536600000|2022-06-06 17:30:00|14.75|13.15|14.95|13.35|15.02|13.42|14.68|13.08|0
1654536900000|2022-06-06 17:35:00|14.9|13.3|15.44|13.84|15.6|14|14.88|13.28|0
1654537200000|2022-06-06 17:40:00|15.48|13.88|15.7|14.1|15.84|14.24|15.42|13.82|0
1654537500000|2022-06-06 17:45:00|15.72|14.12|15.74|14.14|15.77|14.17|15.47|13.87|0
1654537800000|2022-06-06 17:50:00|15.72|14.12|15.8|14.2|15.98|14.38|15.68|14.08|0
1654538100000|2022-06-06 17:55:00|15.82|14.22|16.03|14.43|16.05|14.45|15.82|14.22|0
1654538400000|2022-06-06 18:00:00|16.05|14.45|15.98|14.38|16.05|14.45|15.86|14.26|0
1654538700000|2022-06-06 18:05:00|15.96|14.36|15.8|14.2|16.03|14.43|15.58|13.98|0
1654539000000|2022-06-06 18:10:00|15.79|14.19|15.63|14.03|15.87|14.27|15.63|14.03|0
1654539300000|2022-06-06 18:15:00|15.59|13.99|15.56|13.96|15.7|14.1|15.38|13.78|0
1654539600000|2022-06-06 18:20:00|15.54|13.94|14.98|13.38|15.54|13.94|14.81|13.21|0
1654539900000|2022-06-06 18:25:00|14.91|13.31|14.69|13.09|14.99|13.39|14.53|12.93|0
1654540200000|2022-06-06 18:30:00|14.64|13.04|14.69|13.09|14.79|13.19|14.51|12.91|0
1654540500000|2022-06-06 18:35:00|14.72|13.12|14.48|12.88|14.84|13.24|14.39|12.79|0
1654540800000|2022-06-06 18:40:00|14.49|12.89|14.77|13.17|14.82|13.22|14.45|12.85|0
1654541100000|2022-06-06 18:45:00|14.76|13.16|14.69|13.09|14.99|13.39|14.67|13.07|0
1654541400000|2022-06-06 18:50:00|14.62|13.02|14.67|13.07|14.69|13.09|14.07|12.47|0
1654541700000|2022-06-06 18:55:00|14.59|12.99|14.69|13.09|14.94|13.34|14.52|12.92|0
1654542000000|2022-06-06 19:00:00|14.64|13.04|14.67|13.07|14.94|13.34|14.49|12.89|0
1654542300000|2022-06-06 19:05:00|14.62|13.02|14.44|12.84|14.75|13.15|14.33|12.73|0
1654542600000|2022-06-06 19:10:00|14.41|12.81|14.34|12.74|15.07|13.47|14.13|12.53|0
1654542900000|2022-06-06 19:15:00|14.31|12.71|14.04|12.44|14.59|12.99|14.02|12.42|0
1654543200000|2022-06-06 19:20:00|13.99|12.39|14.13|12.53|14.29|12.69|13.77|12.17|0
1654543500000|2022-06-06 19:25:00|14.15|12.55|14.1|12.5|14.26|12.66|14|12.4|0
1654543800000|2022-06-06 19:30:00|14.07|12.47|14.15|12.55|14.32|12.72|14|12.4|0
1654544100000|2022-06-06 19:35:00|14.16|12.56|13.99|12.39|14.19|12.59|13.77|12.17|0
1654544400000|2022-06-06 19:40:00|13.95|12.35|14.57|12.97|14.57|12.97|13.86|12.26|0
1654544700000|2022-06-06 19:45:00|14.55|12.95|14.22|12.62|14.67|13.07|14.08|12.48|0
1654545000000|2022-06-06 19:50:00|14.21|12.61|14.21|12.61|14.67|13.07|13.82|12.22|0
1654545300000|2022-06-06 19:55:00|14.16|12.56|14.03|12.43|14.35|12.75|13.8|12.2|0
1654545600000|2022-06-06 20:00:00|13.92|12.32|13.82|12.22|13.98|12.38|13.8|12.2|0
1654545900000|2022-06-06 20:05:00|13.84|12.24|13.82|12.22|13.93|12.33|13.79|12.19|0
1654546200000|2022-06-06 20:10:00|13.8|12.2|13.8|12.2|13.93|12.33|13.77|12.17|0
1654546500000|2022-06-06 20:15:00|13.89|12.09|14.01|12.21|14.03|12.23|13.87|12.07|0
1654546800000|2022-06-06 20:20:00|14|12.2|14.02|12.22|14.06|12.26|14|12.2|0
1654547100000|2022-06-06 20:25:00|14.03|12.23|13.93|12.13|14.04|12.24|13.93|12.13|0
1654547400000|2022-06-06 20:30:00|13.96|12.16|14.09|12.29|14.11|12.31|13.95|12.15|0
1654547700000|2022-06-06 20:35:00|14.1|12.3|14.15|12.35|14.17|12.37|14.06|12.26|0
1654548000000|2022-06-06 20:40:00|14.14|12.34|14.14|12.34|14.15|12.35|14.11|12.31|0
1654548300000|2022-06-06 20:45:00|14.12|12.32|14.12|12.32|14.14|12.34|14.11|12.31|0
1654548600000|2022-06-06 20:50:00|14.15|12.35|14.22|12.42|14.23|12.43|14.12|12.32|0
1654548900000|2022-06-06 20:55:00|14.23|12.43|14.12|12.32|14.25|12.45|14.12|12.32|0
1654549200000|2022-06-06 21:00:00|14.13|12.33|14.15|12.35|14.15|12.35|14.12|12.32|0
1654549500000|2022-06-06 21:05:00|14.16|12.36|14.15|12.35|14.18|12.38|14.15|12.35|0
1654549800000|2022-06-06 21:10:00|14.18|12.38|14.14|12.34|14.18|12.38|14.08|12.28|0
1654550100000|2022-06-06 21:15:00|14.16|12.36|14.14|12.34|14.17|12.37|14.14|12.34|0
1654550400000|2022-06-06 21:20:00|14.15|12.35|14.12|12.32|14.15|12.35|14.11|12.31|0
1654550700000|2022-06-06 21:25:00|14.11|12.31|14.14|12.34|14.14|12.34|14.11|12.31|0
1654551000000|2022-06-06 21:30:00|14.12|12.32|14.07|12.27|14.12|12.32|14.07|12.27|0
1654551300000|2022-06-06 21:35:00|14.06|12.26|14.08|12.28|14.11|12.31|14.05|12.25|0
1654551600000|2022-06-06 21:40:00|14.09|12.29|14.11|12.31|14.11|12.31|14.09|12.29|0
1654551900000|2022-06-06 21:45:00|14.12|12.32|14.14|12.34|14.15|12.35|14.12|12.32|0
1654552200000|2022-06-06 21:50:00|14.12|12.32|14.14|12.34|14.14|12.34|14.12|12.32|0
1654552500000|2022-06-06 21:55:00|14.17|12.37|14.17|12.37|14.17|12.37|14.16|12.36|0
1654552800000|2022-06-06 22:00:00|14.11|12.31|14.15|12.35|14.28|12.48|14.1|12.3|0
1654553100000|2022-06-06 22:05:00|14.18|12.38|14.08|12.28|14.24|12.44|14.08|12.28|0
1654553400000|2022-06-06 22:10:00|14.1|12.3|14.16|12.36|14.18|12.38|14.06|12.26|0
1654553700000|2022-06-06 22:15:00|14.13|12.33|14.05|12.25|14.18|12.38|14.02|12.22|0
1654554000000|2022-06-06 22:20:00|14.06|12.26|13.94|12.14|14.06|12.26|13.91|12.11|0
1654554300000|2022-06-06 22:25:00|13.93|12.13|13.96|12.16|14|12.2|13.92|12.12|0
1654554600000|2022-06-06 22:30:00|13.95|12.15|13.87|12.07|13.98|12.18|13.86|12.06|0
1654554900000|2022-06-06 22:35:00|13.88|12.08|13.78|11.98|13.95|12.15|13.73|11.93|0
1654555200000|2022-06-06 22:40:00|13.79|11.99|13.79|11.99|13.86|12.06|13.74|11.94|0
1654555500000|2022-06-06 22:45:00|13.81|12.01|13.85|12.05|13.92|12.12|13.79|11.99|0
1654555800000|2022-06-06 22:50:00|13.86|12.06|13.84|12.04|13.93|12.13|13.82|12.02|0
1654556100000|2022-06-06 22:55:00|13.82|12.02|13.82|12.02|13.83|12.03|13.76|11.96|0
1654556400000|2022-06-06 23:00:00|13.83|12.03|13.87|12.07|13.87|12.07|13.77|11.97|0
1654556700000|2022-06-06 23:05:00|13.85|12.05|13.96|12.16|13.96|12.16|13.85|12.05|0
1654557000000|2022-06-06 23:10:00|13.95|12.15|13.99|12.19|14.01|12.21|13.94|12.14|0
1654557300000|2022-06-06 23:15:00|14.01|12.21|13.99|12.19|14.01|12.21|13.98|12.18|0
1654557600000|2022-06-06 23:20:00|14.01|12.21|13.95|12.15|14.01|12.21|13.94|12.14|0
1654557900000|2022-06-06 23:25:00|13.94|12.14|13.98|12.18|14.01|12.21|13.94|12.14|0
1654558200000|2022-06-06 23:30:00|14.01|12.21|13.98|12.18|14.01|12.21|13.98|12.18|0
1654558500000|2022-06-06 23:35:00|13.99|12.19|13.96|12.16|14.01|12.21|13.93|12.13|0
1654558800000|2022-06-06 23:40:00|13.94|12.14|13.99|12.19|13.99|12.19|13.91|12.11|0
1654559100000|2022-06-06 23:45:00|14.01|12.21|14.21|12.41|14.21|12.41|13.99|12.19|0
1654559400000|2022-06-06 23:50:00|14.23|12.43|14.23|12.43|14.31|12.51|14.17|12.37|0
1654559700000|2022-06-06 23:55:00|14.22|12.42|14.13|12.33|14.29|12.49|14.13|12.33|0
1654560000000|2022-06-07 00:00:00|14.15|12.35|13.69|11.89|14.15|12.35|13.68|11.88|0
1654560300000|2022-06-07 00:05:00|13.7|11.9|13.57|11.77|13.7|11.9|13.55|11.75|0
1654560600000|2022-06-07 00:10:00|13.56|11.76|13.49|11.69|13.58|11.78|13.46|11.66|0
1654560900000|2022-06-07 00:15:00|13.48|11.68|13.56|11.76|13.6|11.8|13.39|11.59|0
1654561200000|2022-06-07 00:20:00|13.52|11.72|13.39|11.59|13.55|11.75|13.37|11.57|0
1654561500000|2022-06-07 00:25:00|13.38|11.58|13.42|11.62|13.42|11.62|13.33|11.53|0
1654561800000|2022-06-07 00:30:00|13.41|11.61|13.18|11.38|13.42|11.62|13.15|11.35|0
1654562100000|2022-06-07 00:35:00|13.26|11.46|13.41|11.61|13.41|11.61|13.23|11.43|0
1654562400000|2022-06-07 00:40:00|13.42|11.62|13.44|11.64|13.44|11.64|13.35|11.55|0
1654562700000|2022-06-07 00:45:00|13.42|11.62|13.41|11.61|13.44|11.64|13.32|11.52|0
1654563000000|2022-06-07 00:50:00|13.42|11.62|13.29|11.49|13.45|11.65|13.27|11.47|0
1654563300000|2022-06-07 00:55:00|13.36|11.56|13.37|11.57|13.41|11.61|13.31|11.51|0
1654563600000|2022-06-07 01:00:00|13.36|11.56|13.56|11.76|13.56|11.76|13.36|11.56|0
1654563900000|2022-06-07 01:05:00|13.54|11.74|13.54|11.74|13.64|11.84|13.51|11.71|0
1654564200000|2022-06-07 01:10:00|13.53|11.73|13.45|11.65|13.57|11.77|13.42|11.62|0
1654564500000|2022-06-07 01:15:00|13.43|11.63|13.59|11.79|13.64|11.84|13.41|11.61|0
1654564800000|2022-06-07 01:20:00|13.6|11.8|13.46|11.66|13.6|11.8|13.43|11.63|0
1654565100000|2022-06-07 01:25:00|13.45|11.65|12.58|10.78|13.45|11.65|12.43|10.63|0
1654565400000|2022-06-07 01:30:00|12.61|10.81|12.74|10.94|12.76|10.96|12.48|10.68|0
1654565700000|2022-06-07 01:35:00|12.73|10.93|12.82|11.02|12.88|11.08|12.67|10.87|0
1654566000000|2022-06-07 01:40:00|12.8|11|13.01|11.21|13.01|11.21|12.77|10.97|0
1654566300000|2022-06-07 01:45:00|13.02|11.22|13.02|11.22|13.09|11.29|12.95|11.15|0
1654566600000|2022-06-07 01:50:00|13.04|11.24|12.99|11.19|13.04|11.24|12.97|11.17|0
1654566900000|2022-06-07 01:55:00|12.98|11.18|12.93|11.13|12.99|11.19|12.81|11.01|0
1654567200000|2022-06-07 02:00:00|12.94|11.14|12.89|11.09|13.01|11.21|12.86|11.06|0
1654567500000|2022-06-07 02:05:00|12.9|11.1|12.68|10.88|12.95|11.15|12.68|10.88|0
1654567800000|2022-06-07 02:10:00|12.7|10.9|12.62|10.82|12.7|10.9|12.6|10.8|0
1654568100000|2022-06-07 02:15:00|12.63|10.83|12.62|10.82|12.71|10.91|12.59|10.79|0
1654568400000|2022-06-07 02:20:00|12.64|10.84|12.77|10.97|12.8|11|12.63|10.83|0
1654568700000|2022-06-07 02:25:00|12.78|10.98|12.69|10.89|12.8|11|12.68|10.88|0
1654569000000|2022-06-07 02:30:00|12.7|10.9|12.64|10.84|12.72|10.92|12.62|10.82|0
1654569300000|2022-06-07 02:35:00|12.65|10.85|12.64|10.84|12.69|10.89|12.62|10.82|0
1654569600000|2022-06-07 02:40:00|12.63|10.83|12.61|10.81|12.65|10.85|12.61|10.81|0
1654569900000|2022-06-07 02:45:00|12.59|10.79|12.54|10.74|12.59|10.79|12.5|10.7|0
1654570200000|2022-06-07 02:50:00|12.53|10.73|12.59|10.79|12.6|10.8|12.53|10.73|0
1654570500000|2022-06-07 02:55:00|12.58|10.78|12.57|10.77|12.59|10.79|12.5|10.7|0
1654570800000|2022-06-07 03:00:00|12.58|10.78|12.44|10.64|12.6|10.8|12.42|10.62|0
1654571100000|2022-06-07 03:05:00|12.45|10.65|12.42|10.62|12.46|10.66|12.42|10.62|0
1654571400000|2022-06-07 03:10:00|12.44|10.64|12.52|10.72|12.55|10.75|12.44|10.64|0
1654571700000|2022-06-07 03:15:00|12.54|10.74|12.74|10.94|12.78|10.98|12.52|10.72|0
1654572000000|2022-06-07 03:20:00|12.72|10.92|12.81|11.01|12.81|11.01|12.71|10.91|0
1654572300000|2022-06-07 03:25:00|12.83|11.03|12.78|10.98|12.9|11.1|12.78|10.98|0
1654572600000|2022-06-07 03:30:00|12.79|10.99|12.77|10.97|12.8|11|12.75|10.95|0
1654572900000|2022-06-07 03:35:00|12.78|10.98|12.82|11.02|12.87|11.07|12.71|10.91|0
1654573200000|2022-06-07 03:40:00|12.81|11.01|12.84|11.04|12.85|11.05|12.78|10.98|0
1654573500000|2022-06-07 03:45:00|12.85|11.05|12.88|11.08|12.91|11.11|12.81|11.01|0
1654573800000|2022-06-07 03:50:00|12.9|11.1|12.93|11.13|12.94|11.14|12.82|11.02|0
1654574100000|2022-06-07 03:55:00|12.9|11.1|12.76|10.96|12.96|11.16|12.75|10.95|0
1654574400000|2022-06-07 04:00:00|12.77|10.97|12.68|10.88|12.78|10.98|12.65|10.85|0
1654574700000|2022-06-07 04:05:00|13.38|11.58|13.06|11.26|13.38|11.58|13.03|11.23|0
1654575000000|2022-06-07 04:10:00|13.04|11.24|13.07|11.27|13.09|11.29|13.04|11.24|0
1654575300000|2022-06-07 04:15:00|13.06|11.26|13.09|11.29|13.09|11.29|13.03|11.23|0
1654575600000|2022-06-07 04:20:00|13.08|11.28|13.16|11.36|13.16|11.36|13.07|11.27|0
1654575900000|2022-06-07 04:25:00|13.14|11.34|13.19|11.39|13.19|11.39|13.11|11.31|0
1654576200000|2022-06-07 04:30:00|13.17|11.37|12.8|11|13.19|11.39|12.79|10.99|0
1654576500000|2022-06-07 04:35:00|12.79|10.99|12.89|11.09|12.93|11.13|12.79|10.99|0
1654576800000|2022-06-07 04:40:00|12.9|11.1|12.89|11.09|12.9|11.1|12.84|11.04|0
1654577100000|2022-06-07 04:45:00|12.87|11.07|12.87|11.07|12.89|11.09|12.78|10.98|0
1654577400000|2022-06-07 04:50:00|12.86|11.06|12.86|11.06|12.93|11.13|12.84|11.04|0
1654577700000|2022-06-07 04:55:00|12.87|11.07|12.91|11.11|12.95|11.15|12.87|11.07|0
1654578000000|2022-06-07 05:00:00|12.92|11.12|12.95|11.15|12.99|11.19|12.89|11.09|0
1654578300000|2022-06-07 05:05:00|12.93|11.13|12.77|10.97|12.93|11.13|12.75|10.95|0
1654578600000|2022-06-07 05:10:00|12.75|10.95|12.7|10.9|12.81|11.01|12.67|10.87|0
1654578900000|2022-06-07 05:15:00|12.69|10.89|12.76|10.96|12.81|11.01|12.69|10.89|0
1654579200000|2022-06-07 05:20:00|12.75|10.95|12.55|10.75|12.82|11.02|12.52|10.72|0
1654579500000|2022-06-07 05:25:00|12.54|10.74|12.14|10.34|12.56|10.76|12.13|10.33|0
1654579800000|2022-06-07 05:30:00|12.15|10.35|13.32|11.52|13.38|11.58|12.15|10.35|0
1654580100000|2022-06-07 05:35:00|13.34|11.54|13.3|11.5|13.4|11.6|13.23|11.43|0
1654580400000|2022-06-07 05:40:00|13.29|11.49|13.37|11.57|13.44|11.64|13.29|11.49|0
1654580700000|2022-06-07 05:45:00|13.38|11.58|13.38|11.58|13.46|11.66|13.28|11.48|0
1654581000000|2022-06-07 05:50:00|13.4|11.6|13.4|11.6|13.46|11.66|13.35|11.55|0
1654581300000|2022-06-07 05:55:00|13.41|11.61|13.3|11.5|13.49|11.69|13.29|11.49|0
1654581600000|2022-06-07 06:00:00|13.33|11.53|13.81|12.01|13.87|12.07|13.33|11.53|0
1654581900000|2022-06-07 06:05:00|13.85|12.05|13.7|11.9|13.85|12.05|13.67|11.87|0
1654582200000|2022-06-07 06:10:00|13.68|11.88|13.78|11.98|13.78|11.98|13.68|11.88|0
1654582500000|2022-06-07 06:15:00|13.81|12.01|13.82|12.02|13.88|12.08|13.76|11.96|0
1654582800000|2022-06-07 06:20:00|13.84|12.04|13.79|11.99|13.91|12.11|13.75|11.95|0
1654583100000|2022-06-07 06:25:00|13.8|12|13.96|12.16|13.96|12.16|13.74|11.94|0
1654583400000|2022-06-07 06:30:00|13.98|12.18|13.87|12.07|14.05|12.25|13.85|12.05|0
1654583700000|2022-06-07 06:35:00|13.88|12.08|13.82|12.02|13.91|12.11|13.79|11.99|0
1654584000000|2022-06-07 06:40:00|13.83|12.03|13.76|11.96|13.93|12.13|13.76|11.96|0
1654584300000|2022-06-07 06:45:00|13.77|11.97|13.72|11.92|13.77|11.97|13.54|11.74|0
1654584600000|2022-06-07 06:50:00|13.69|11.89|13.76|11.96|13.88|12.08|13.69|11.89|0
1654584900000|2022-06-07 06:55:00|13.71|11.91|13.74|11.94|13.74|11.94|13.62|11.82|0
1654585200000|2022-06-07 07:00:00|13.72|11.92|13.78|11.98|14.03|12.23|13.72|11.92|0
1654585500000|2022-06-07 07:05:00|13.67|12.07|13.91|12.31|13.91|12.31|13.58|11.98|0
1654585800000|2022-06-07 07:10:00|13.89|12.29|14.16|12.56|14.18|12.58|13.84|12.24|0
1654586100000|2022-06-07 07:15:00|14.19|12.59|13.93|12.33|14.38|12.78|13.87|12.27|0
1654586400000|2022-06-07 07:20:00|13.92|12.32|13.44|11.84|14.11|12.51|13.26|11.66|0
1654586700000|2022-06-07 07:25:00|13.46|11.86|13.49|11.89|13.62|12.02|13.38|11.78|0
1654587000000|2022-06-07 07:30:00|13.48|11.88|13.58|11.98|13.77|12.17|13.48|11.88|0
1654587300000|2022-06-07 07:35:00|13.56|11.96|13.34|11.74|13.61|12.01|13.34|11.74|0
1654587600000|2022-06-07 07:40:00|13.32|11.72|13.54|11.94|13.6|12|13.32|11.72|0
1654587900000|2022-06-07 07:45:00|13.52|11.92|13.7|12.1|13.88|12.28|13.52|11.92|0
1654588200000|2022-06-07 07:50:00|13.71|12.11|13.65|12.05|13.78|12.18|13.6|12|0
1654588500000|2022-06-07 07:55:00|13.64|12.04|13.6|12|13.75|12.15|13.57|11.97|0
1654588800000|2022-06-07 08:00:00|13.61|12.01|13.7|12.1|13.75|12.15|13.52|11.92|0
1654589100000|2022-06-07 08:05:00|13.74|12.14|13.77|12.17|13.89|12.29|13.7|12.1|0
1654589400000|2022-06-07 08:10:00|13.79|12.19|13.71|12.11|13.81|12.21|13.67|12.07|0
1654589700000|2022-06-07 08:15:00|13.72|12.12|13.64|12.04|13.73|12.13|13.52|11.92|0
1654590000000|2022-06-07 08:20:00|13.67|12.07|13.7|12.1|13.73|12.13|13.58|11.98|0
1654590300000|2022-06-07 08:25:00|13.69|12.09|13.64|12.04|13.81|12.21|13.63|12.03|0
1654590600000|2022-06-07 08:30:00|13.66|12.06|13.73|12.13|13.78|12.18|13.61|12.01|0
1654590900000|2022-06-07 08:35:00|13.72|12.12|13.98|12.38|14.02|12.42|13.7|12.1|0
1654591200000|2022-06-07 08:40:00|14|12.4|12.98|11.38|14.03|12.43|12.93|11.33|0
1654591500000|2022-06-07 08:45:00|13.01|11.41|12.94|11.34|13.03|11.43|12.92|11.32|0
1654591800000|2022-06-07 08:50:00|12.93|11.33|12.92|11.32|12.95|11.35|12.86|11.26|0
1654592100000|2022-06-07 08:55:00|12.9|11.3|12.92|11.32|12.97|11.37|12.88|11.28|0
1654592400000|2022-06-07 09:00:00|12.9|11.3|12.74|11.14|12.98|11.38|12.74|11.14|0
1654592700000|2022-06-07 09:05:00|12.76|11.16|12.7|11.1|12.79|11.19|12.61|11.01|0
1654593000000|2022-06-07 09:10:00|12.69|11.09|12.58|10.98|12.71|11.11|12.57|10.97|0
1654593300000|2022-06-07 09:15:00|12.59|10.99|12.74|11.14|12.74|11.14|12.52|10.92|0
1654593600000|2022-06-07 09:20:00|12.72|11.12|12.82|11.22|12.83|11.23|12.71|11.11|0
1654593900000|2022-06-07 09:25:00|12.81|11.21|12.91|11.31|12.95|11.35|12.81|11.21|0
1654594200000|2022-06-07 09:30:00|12.92|11.32|12.95|11.35|13.01|11.41|12.89|11.29|0
1654594500000|2022-06-07 09:35:00|12.96|11.36|12.81|11.21|12.98|11.38|12.81|11.21|0
1654594800000|2022-06-07 09:40:00|12.8|11.2|12.64|11.04|12.8|11.2|12.62|11.02|0
1654595100000|2022-06-07 09:45:00|12.61|11.01|12.61|11.01|12.65|11.05|12.58|10.98|0
1654595400000|2022-06-07 09:50:00|12.59|10.99|12.53|10.93|12.61|11.01|12.52|10.92|0
1654595700000|2022-06-07 09:55:00|12.52|10.92|12.53|10.93|12.64|11.04|12.5|10.9|0
1654596000000|2022-06-07 10:00:00|12.52|10.92|12.62|11.02|12.64|11.04|12.52|10.92|0
1654596300000|2022-06-07 10:05:00|12.61|11.01|12.63|11.03|12.64|11.04|12.6|11|0
1654596600000|2022-06-07 10:10:00|12.62|11.02|12.61|11.01|12.63|11.03|12.59|10.99|0
1654596900000|2022-06-07 10:15:00|12.6|11|12.17|10.57|12.61|11.01|12.16|10.56|0
1654597200000|2022-06-07 10:20:00|12.16|10.56|12.16|10.56|12.21|10.61|12|10.4|0
1654597500000|2022-06-07 10:25:00|12.17|10.57|12.45|10.85|12.57|10.97|12.06|10.46|0
1654597800000|2022-06-07 10:30:00|12.46|10.86|12.67|11.07|12.7|11.1|12.45|10.85|0
1654598100000|2022-06-07 10:35:00|12.69|11.09|12.8|11.2|12.83|11.23|12.65|11.05|0
1654598400000|2022-06-07 10:40:00|12.82|11.22|12.62|11.02|12.82|11.22|12.62|11.02|0
1654598700000|2022-06-07 10:45:00|12.63|11.03|12.82|11.22|12.85|11.25|12.61|11.01|0
1654599000000|2022-06-07 10:50:00|12.83|11.23|12.83|11.23|12.92|11.32|12.77|11.17|0
1654599300000|2022-06-07 10:55:00|12.82|11.22|12.18|10.58|12.89|11.29|12.05|10.45|0
1654599600000|2022-06-07 11:00:00|12.15|10.55|12.81|11.21|16.52|14.92|11.65|10.05|0
1654599900000|2022-06-07 11:05:00|12.78|11.18|12.35|10.75|12.83|11.23|12.33|10.73|0
1654600200000|2022-06-07 11:10:00|12.3|10.7|12.13|10.53|12.32|10.72|11.71|10.11|0
1654600500000|2022-06-07 11:15:00|12.12|10.52|12.44|10.84|12.47|10.87|12.07|10.47|0
1654600800000|2022-06-07 11:20:00|12.45|10.85|12.53|10.93|12.53|10.93|12.34|10.74|0
1654601100000|2022-06-07 11:25:00|12.52|10.92|12.67|11.07|12.73|11.13|12.43|10.83|0
1654601400000|2022-06-07 11:30:00|12.66|11.06|12.71|11.11|12.75|11.15|12.61|11.01|0
1654601700000|2022-06-07 11:35:00|12.72|11.12|12.73|11.13|12.77|11.17|12.67|11.07|0
1654602000000|2022-06-07 11:40:00|12.75|11.15|12.6|11|12.75|11.15|12.58|10.98|0
1654602300000|2022-06-07 11:45:00|12.59|10.99|12.72|11.12|12.73|11.13|12.59|10.99|0
1654602600000|2022-06-07 11:50:00|12.71|11.11|12.57|10.97|12.71|11.11|12.57|10.97|0
1654602900000|2022-06-07 11:55:00|12.58|10.98|12.64|11.04|12.67|11.07|12.54|10.94|0
1654603200000|2022-06-07 12:00:00|12.67|11.07|12.51|10.91|12.76|11.16|12.51|10.91|0
1654603500000|2022-06-07 12:05:00|12.49|10.89|12.48|10.88|12.61|11.01|12.46|10.86|0
1654603800000|2022-06-07 12:10:00|12.47|10.87|12.48|10.88|12.55|10.95|12.39|10.79|0
1654604100000|2022-06-07 12:15:00|12.49|10.89|12.34|10.74|12.54|10.94|12.31|10.71|0
1654604400000|2022-06-07 12:20:00|12.35|10.75|12.56|10.96|12.64|11.04|12.34|10.74|0
1654604700000|2022-06-07 12:25:00|12.59|10.99|12.53|10.93|12.64|11.04|12.53|10.93|0
1654605000000|2022-06-07 12:30:00|12.55|10.95|12.56|10.96|12.58|10.98|12.22|10.62|0
1654605300000|2022-06-07 12:35:00|12.53|10.93|12.43|10.83|12.61|11.01|12.29|10.69|0
1654605600000|2022-06-07 12:40:00|12.42|10.82|12.45|10.85|12.48|10.88|12.28|10.68|0
1654605900000|2022-06-07 12:45:00|12.48|10.88|12.28|10.68|12.61|11.01|12.26|10.66|0
1654606200000|2022-06-07 12:50:00|12.26|10.66|12.22|10.62|12.4|10.8|12.19|10.59|0
1654606500000|2022-06-07 12:55:00|12.23|10.63|12.15|10.55|12.32|10.72|12.12|10.52|0
1654606800000|2022-06-07 13:00:00|12.13|10.53|12.27|10.67|12.29|10.69|12.11|10.51|0
1654607100000|2022-06-07 13:05:00|12.26|10.66|12.17|10.57|12.32|10.72|12.15|10.55|0
1654607400000|2022-06-07 13:10:00|12.19|10.59|12.03|10.43|12.22|10.62|11.96|10.36|0
1654607700000|2022-06-07 13:15:00|12.05|10.45|12.12|10.52|12.24|10.64|12.05|10.45|0
1654608000000|2022-06-07 13:20:00|12.1|10.5|12.16|10.56|12.24|10.64|12.09|10.49|0
1654608300000|2022-06-07 13:25:00|12.19|10.59|12.33|10.73|12.33|10.73|12.09|10.49|0
1654608600000|2022-06-07 13:30:00|12.34|10.74|12.97|11.37|13.01|11.41|12.07|10.47|0
1654608900000|2022-06-07 13:35:00|12.94|11.34|12.86|11.26|13.16|11.56|12.76|11.16|0
1654609200000|2022-06-07 13:40:00|12.89|11.29|13.09|11.49|13.16|11.56|12.76|11.16|0
1654609500000|2022-06-07 13:45:00|13.12|11.52|13.25|11.65|13.3|11.7|12.95|11.35|0
1654609800000|2022-06-07 13:50:00|13.26|11.66|13.46|11.86|13.77|12.17|13.2|11.6|0
1654610100000|2022-06-07 13:55:00|13.52|11.92|13.25|11.65|13.62|12.02|13.13|11.53|0
1654610400000|2022-06-07 14:00:00|13.26|11.66|13.62|12.02|13.63|12.03|13.1|11.5|0
1654610700000|2022-06-07 14:05:00|13.63|12.03|12.85|11.25|14.1|12.5|12.72|11.12|0
1654611000000|2022-06-07 14:10:00|12.89|11.29|12.67|11.07|13|11.4|12.51|10.91|0
1654611300000|2022-06-07 14:15:00|12.69|11.09|12.72|11.12|12.88|11.28|12.47|10.87|0
1654611600000|2022-06-07 14:20:00|12.76|11.16|13.07|11.47|13.33|11.73|12.61|11.01|0
1654611900000|2022-06-07 14:25:00|13.09|11.49|13.89|12.29|13.97|12.37|12.98|11.38|0
1654612200000|2022-06-07 14:30:00|13.91|12.31|14.4|12.8|14.43|12.83|13.79|12.19|0
1654612500000|2022-06-07 14:35:00|14.39|12.79|14.69|13.09|14.78|13.18|13.98|12.38|0
1654612800000|2022-06-07 14:40:00|14.66|13.06|14.72|13.12|15.07|13.47|14.55|12.95|0
1654613100000|2022-06-07 14:45:00|14.75|13.15|15.01|13.41|15.04|13.44|14.63|13.03|0
1654613400000|2022-06-07 14:50:00|15.04|13.44|14.93|13.33|15.05|13.45|14.73|13.13|0
1654613700000|2022-06-07 14:55:00|14.9|13.3|14.65|13.05|14.93|13.33|14.56|12.96|0
1654614000000|2022-06-07 15:00:00|14.66|13.06|14.51|12.91|14.86|13.26|14.48|12.88|0
1654614300000|2022-06-07 15:05:00|14.5|12.9|14.2|12.6|14.56|12.96|13.91|12.31|0
1654614600000|2022-06-07 15:10:00|14.15|12.55|14.37|12.77|14.49|12.89|14.11|12.51|0
1654614900000|2022-06-07 15:15:00|14.39|12.79|13.8|12.2|14.42|12.82|13.77|12.17|0
1654615200000|2022-06-07 15:20:00|13.84|12.24|13.44|11.84|13.92|12.32|13.44|11.84|0
1654615500000|2022-06-07 15:25:00|13.4|11.8|13.26|11.66|13.58|11.98|13.16|11.56|0
1654615800000|2022-06-07 15:30:00|13.28|11.68|13.66|12.06|13.74|12.14|13|11.4|0
1654616100000|2022-06-07 15:35:00|13.67|12.07|13.8|12.2|13.81|12.21|13.44|11.84|0
1654616400000|2022-06-07 15:40:00|13.79|12.19|13.69|12.09|13.81|12.21|13.61|12.01|0
1654616700000|2022-06-07 15:45:00|13.66|12.06|13.25|11.65|13.85|12.25|13.21|11.61|0
1654617000000|2022-06-07 15:50:00|13.22|11.62|13.3|11.7|13.5|11.9|13.16|11.56|0
1654617300000|2022-06-07 15:55:00|13.28|11.68|13.7|12.1|13.8|12.2|13.28|11.68|0
1654617600000|2022-06-07 16:00:00|13.73|12.13|13.59|11.99|13.84|12.24|13.53|11.93|0
1654617900000|2022-06-07 16:05:00|13.58|11.98|13.44|11.84|13.58|11.98|13.25|11.65|0
1654618200000|2022-06-07 16:10:00|13.47|11.87|13.33|11.73|13.58|11.98|13.29|11.69|0
1654618500000|2022-06-07 16:15:00|13.28|11.68|13.02|11.42|13.35|11.75|12.86|11.26|0
1654618800000|2022-06-07 16:20:00|12.99|11.39|13.12|11.52|13.16|11.56|12.92|11.32|0
1654619100000|2022-06-07 16:25:00|13.1|11.5|13.24|11.64|13.34|11.74|13.1|11.5|0
1654619400000|2022-06-07 16:30:00|13.25|11.65|13.5|11.9|13.58|11.98|13.11|11.51|0
1654619700000|2022-06-07 16:35:00|13.51|11.91|13.64|12.04|13.64|12.04|13.4|11.8|0
1654620000000|2022-06-07 16:40:00|13.65|12.05|13.78|12.18|14|12.4|13.65|12.05|0
1654620300000|2022-06-07 16:45:00|13.8|12.2|13.92|12.32|13.99|12.39|13.8|12.2|0
1654620600000|2022-06-07 16:50:00|13.94|12.34|14.03|12.43|14.08|12.48|13.72|12.12|0
1654620900000|2022-06-07 16:55:00|14.02|12.42|13.97|12.37|14.07|12.47|13.83|12.23|0
1654621200000|2022-06-07 17:00:00|13.98|12.38|14.19|12.59|14.23|12.63|13.86|12.26|0
1654621500000|2022-06-07 17:05:00|14.18|12.58|14.37|12.77|14.37|12.77|14.03|12.43|0
1654621800000|2022-06-07 17:10:00|14.41|12.81|14.41|12.81|14.46|12.86|14.24|12.64|0
1654622100000|2022-06-07 17:15:00|14.42|12.82|14.5|12.9|14.6|13|14.37|12.77|0
1654622400000|2022-06-07 17:20:00|14.49|12.89|13.61|12.01|14.56|12.96|13.57|11.97|0
1654622700000|2022-06-07 17:25:00|13.63|12.03|13.66|12.06|13.72|12.12|13.55|11.95|0
1654623000000|2022-06-07 17:30:00|13.76|12.16|13.65|12.05|13.79|12.19|13.53|11.93|0
1654623300000|2022-06-07 17:35:00|13.63|12.03|13.64|12.04|13.74|12.14|13.47|11.87|0
1654623600000|2022-06-07 17:40:00|13.66|12.06|13.61|12.01|13.66|12.06|13.45|11.85|0
1654623900000|2022-06-07 17:45:00|13.59|11.99|13.61|12.01|13.72|12.12|13.47|11.87|0
1654624200000|2022-06-07 17:50:00|13.63|12.03|13.56|11.96|13.78|12.18|13.53|11.93|0
1654624500000|2022-06-07 17:55:00|13.53|11.93|13.71|12.11|13.85|12.25|13.15|11.55|0
1654624800000|2022-06-07 18:00:00|13.73|12.13|13.91|12.31|13.93|12.33|13.63|12.03|0
1654625100000|2022-06-07 18:05:00|13.93|12.33|14.47|12.87|14.49|12.89|13.87|12.27|0
1654625400000|2022-06-07 18:10:00|14.49|12.89|14.67|13.07|14.7|13.1|14.44|12.84|0
1654625700000|2022-06-07 18:15:00|14.7|13.1|14.45|12.85|14.77|13.17|14.42|12.82|0
1654626000000|2022-06-07 18:20:00|14.43|12.83|14.52|12.92|14.53|12.93|14.38|12.78|0
1654626300000|2022-06-07 18:25:00|14.53|12.93|14.58|12.98|14.65|13.05|14.4|12.8|0
1654626600000|2022-06-07 18:30:00|14.6|13|14.84|13.24|14.9|13.3|14.52|12.92|0
1654626900000|2022-06-07 18:35:00|14.85|13.25|14.7|13.1|14.89|13.29|14.67|13.07|0
1654627200000|2022-06-07 18:40:00|14.73|13.13|14.18|12.58|14.75|13.15|14.05|12.45|0
1654627500000|2022-06-07 18:45:00|14.14|12.54|13.99|12.39|14.35|12.75|13.91|12.31|0
1654627800000|2022-06-07 18:50:00|14.01|12.41|14.18|12.58|14.23|12.63|13.94|12.34|0
1654628100000|2022-06-07 18:55:00|14.12|12.52|14.36|12.76|14.4|12.8|14.05|12.45|0
1654628400000|2022-06-07 19:00:00|14.38|12.78|14.65|13.05|14.7|13.1|14.31|12.71|0
1654628700000|2022-06-07 19:05:00|14.66|13.06|14.66|13.06|14.81|13.21|14.51|12.91|0
1654629000000|2022-06-07 19:10:00|14.7|13.1|14.58|12.98|14.8|13.2|14.44|12.84|0
1654629300000|2022-06-07 19:15:00|14.56|12.96|14.75|13.15|14.81|13.21|14.56|12.96|0
1654629600000|2022-06-07 19:20:00|14.76|13.16|14.81|13.21|14.95|13.35|14.69|13.09|0
1654629900000|2022-06-07 19:25:00|14.85|13.25|14.86|13.26|14.93|13.33|14.73|13.13|0
1654630200000|2022-06-07 19:30:00|14.85|13.25|15.4|13.8|15.41|13.81|14.35|12.75|0
1654630500000|2022-06-07 19:35:00|15.38|13.78|15.66|14.06|15.66|14.06|15.34|13.74|0
1654630800000|2022-06-07 19:40:00|15.68|14.08|15.62|14.02|15.75|14.15|15.48|13.88|0
1654631100000|2022-06-07 19:45:00|15.66|14.06|15.87|14.27|15.91|14.31|15.57|13.97|0
1654631400000|2022-06-07 19:50:00|15.85|14.25|15.96|14.36|16.03|14.43|15.73|14.13|0
1654631700000|2022-06-07 19:55:00|15.94|14.34|15.64|14.04|16.02|14.42|15.64|14.04|0
1654632000000|2022-06-07 20:00:00|15.71|14.11|15.36|13.76|15.71|14.11|15.25|13.65|0
1654632300000|2022-06-07 20:05:00|15.38|13.78|15.44|13.84|15.5|13.9|15.32|13.72|0
1654632600000|2022-06-07 20:10:00|15.43|13.83|15.43|13.83|15.48|13.88|15.43|13.83|0
1654632900000|2022-06-07 20:15:00|15.53|13.73|15.42|13.62|15.54|13.74|15.39|13.59|0
1654633200000|2022-06-07 20:20:00|15.44|13.64|15.42|13.62|15.53|13.73|15.37|13.57|0
1654633500000|2022-06-07 20:25:00|15.4|13.6|15.3|13.5|15.44|13.64|15.3|13.5|0
1654633800000|2022-06-07 20:30:00|15.32|13.52|15.33|13.53|15.33|13.53|15.23|13.43|0
1654634100000|2022-06-07 20:35:00|15.31|13.51|15.31|13.51|15.35|13.55|15.28|13.48|0
1654634400000|2022-06-07 20:40:00|15.3|13.5|15.23|13.43|15.37|13.57|15.19|13.39|0
1654634700000|2022-06-07 20:45:00|15.22|13.42|15.21|13.41|15.3|13.5|15.21|13.41|0
1654635000000|2022-06-07 20:50:00|15.23|13.43|15.21|13.41|15.24|13.44|15.12|13.32|0
1654635300000|2022-06-07 20:55:00|15.17|13.37|15.22|13.42|15.24|13.44|15.16|13.36|0
1654635600000|2022-06-07 21:00:00|15.19|13.39|15.18|13.38|15.2|13.4|15.15|13.35|0
1654635900000|2022-06-07 21:05:00|15.19|13.39|15.18|13.38|15.19|13.39|15.17|13.37|0
1654636200000|2022-06-07 21:10:00|15.19|13.39|15.19|13.39|15.19|13.39|15.19|13.39|0
1654636500000|2022-06-07 21:15:00|15.17|13.37|15.2|13.4|15.2|13.4|15.17|13.37|0
1654636800000|2022-06-07 21:20:00|15.21|13.41|15.21|13.41|15.22|13.42|15.2|13.4|0
1654637100000|2022-06-07 21:25:00|15.19|13.39|15.2|13.4|15.2|13.4|15.15|13.35|0
1654637400000|2022-06-07 21:30:00|15.22|13.42|15.25|13.45|15.26|13.46|15.21|13.41|0
1654637700000|2022-06-07 21:35:00|15.27|13.47|15.29|13.49|15.31|13.51|15.27|13.47|0
1654638000000|2022-06-07 21:40:00|15.28|13.48|15.25|13.45|15.28|13.48|15.24|13.44|0
1654638300000|2022-06-07 21:45:00|15.26|13.46|15.26|13.46|15.26|13.46|15.24|13.44|0
1654638600000|2022-06-07 21:50:00|15.25|13.45|15.27|13.47|15.27|13.47|15.25|13.45|0
1654638900000|2022-06-07 21:55:00|15.26|13.46|15.27|13.47|15.27|13.47|15.26|13.46|0
1654639200000|2022-06-07 22:00:00|15.19|13.39|15.4|13.6|15.46|13.66|15.19|13.39|0
1654639500000|2022-06-07 22:05:00|15.37|13.57|15.32|13.52|15.37|13.57|15.25|13.45|0
1654639800000|2022-06-07 22:10:00|15.33|13.53|15.49|13.69|15.56|13.76|15.32|13.52|0
1654640100000|2022-06-07 22:15:00|15.51|13.71|15.44|13.64|15.52|13.72|15.39|13.59|0
1654640400000|2022-06-07 22:20:00|15.43|13.63|15.39|13.59|15.43|13.63|15.32|13.52|0
1654640700000|2022-06-07 22:25:00|15.41|13.61|15.39|13.59|15.48|13.68|15.32|13.52|0
1654641000000|2022-06-07 22:30:00|15.41|13.61|15.32|13.52|15.41|13.61|15.32|13.52|0
1654641300000|2022-06-07 22:35:00|15.34|13.54|15.27|13.47|15.37|13.57|15.23|13.43|0
1654641600000|2022-06-07 22:40:00|15.3|13.5|15.37|13.57|15.37|13.57|15.27|13.47|0
1654641900000|2022-06-07 22:45:00|15.35|13.55|15.25|13.45|15.39|13.59|15.23|13.43|0
1654642200000|2022-06-07 22:50:00|15.26|13.46|15.32|13.52|15.33|13.53|15.21|13.41|0
1654642500000|2022-06-07 22:55:00|15.33|13.53|15.32|13.52|15.33|13.53|15.26|13.46|0
1654642800000|2022-06-07 23:00:00|15.31|13.51|15.37|13.57|15.37|13.57|15.31|13.51|0
1654643100000|2022-06-07 23:05:00|15.38|13.58|15.37|13.57|15.4|13.6|15.35|13.55|0
1654643400000|2022-06-07 23:10:00|15.38|13.58|15.31|13.51|15.38|13.58|15.31|13.51|0
1654643700000|2022-06-07 23:15:00|15.33|13.53|15.4|13.6|15.4|13.6|15.33|13.53|0
1654644000000|2022-06-07 23:20:00|15.38|13.58|15.38|13.58|15.4|13.6|15.33|13.53|0
1654644300000|2022-06-07 23:25:00|15.4|13.6|15.38|13.58|15.47|13.67|15.38|13.58|0
1654644600000|2022-06-07 23:30:00|15.4|13.6|15.19|13.39|15.42|13.62|15.19|13.39|0
1654644900000|2022-06-07 23:35:00|15.17|13.37|15.17|13.37|15.28|13.48|15.16|13.36|0
1654645200000|2022-06-07 23:40:00|15.16|13.36|15|13.2|15.19|13.39|14.95|13.15|0
1654645500000|2022-06-07 23:45:00|15.02|13.22|14.9|13.1|15.05|13.25|14.9|13.1|0
1654645800000|2022-06-07 23:50:00|14.88|13.08|14.93|13.13|14.99|13.19|14.86|13.06|0
1654646100000|2022-06-07 23:55:00|14.91|13.11|14.93|13.13|14.98|13.18|14.9|13.1|0
1654646400000|2022-06-08 00:00:00|14.95|13.15|14.98|13.18|15.12|13.32|14.85|13.05|0
1654646700000|2022-06-08 00:05:00|14.99|13.19|14.99|13.19|15|13.2|14.86|13.06|0
1654647000000|2022-06-08 00:10:00|15.01|13.21|15.13|13.33|15.16|13.36|14.96|13.16|0
1654647300000|2022-06-08 00:15:00|15.15|13.35|15.01|13.21|15.2|13.4|15.01|13.21|0
1654647600000|2022-06-08 00:20:00|15|13.2|14.96|13.16|15.05|13.25|14.83|13.03|0
1654647900000|2022-06-08 00:25:00|14.99|13.19|15.03|13.23|15.06|13.26|14.94|13.14|0
1654648200000|2022-06-08 00:30:00|15.05|13.25|15.17|13.37|15.18|13.38|15.05|13.25|0
1654648500000|2022-06-08 00:35:00|15.16|13.36|15.37|13.57|15.43|13.63|15.15|13.35|0
1654648800000|2022-06-08 00:40:00|15.38|13.58|15.39|13.59|15.5|13.7|15.37|13.57|0
1654649100000|2022-06-08 00:45:00|15.37|13.57|15.33|13.53|15.46|13.66|15.3|13.5|0
1654649400000|2022-06-08 00:50:00|15.32|13.52|15.42|13.62|15.42|13.62|15.3|13.5|0
1654649700000|2022-06-08 00:55:00|15.44|13.64|15.37|13.57|15.44|13.64|15.33|13.53|0
1654650000000|2022-06-08 01:00:00|15.41|13.61|15.39|13.59|15.47|13.67|15.38|13.58|0
1654650300000|2022-06-08 01:05:00|15.4|13.6|15.39|13.59|15.44|13.64|15.33|13.53|0
1654650600000|2022-06-08 01:10:00|15.4|13.6|15.42|13.62|15.42|13.62|15.35|13.55|0
1654650900000|2022-06-08 01:15:00|15.46|13.66|15.56|13.76|15.68|13.88|15.44|13.64|0
1654651200000|2022-06-08 01:20:00|15.58|13.78|15.45|13.65|15.59|13.79|15.37|13.57|0
1654651500000|2022-06-08 01:25:00|15.44|13.64|15.35|13.55|15.44|13.64|15.3|13.5|0
1654651800000|2022-06-08 01:30:00|15.37|13.57|15.5|13.7|15.61|13.81|15.33|13.53|0
1654652100000|2022-06-08 01:35:00|15.51|13.71|15.43|13.63|15.61|13.81|15.42|13.62|0
1654652400000|2022-06-08 01:40:00|15.44|13.64|15.5|13.7|15.54|13.74|15.41|13.61|0
1654652700000|2022-06-08 01:45:00|15.49|13.69|15.36|13.56|15.54|13.74|15.19|13.39|0
1654653000000|2022-06-08 01:50:00|15.38|13.58|15.42|13.62|15.47|13.67|15.35|13.55|0
1654653300000|2022-06-08 01:55:00|15.44|13.64|15.42|13.62|15.52|13.72|15.42|13.62|0
1654653600000|2022-06-08 02:00:00|15.43|13.63|15.5|13.7|15.52|13.72|15.43|13.63|0
1654653900000|2022-06-08 02:05:00|15.52|13.72|15.6|13.8|15.62|13.82|15.51|13.71|0
1654654200000|2022-06-08 02:10:00|15.59|13.79|15.55|13.75|15.64|13.84|15.5|13.7|0
1654654500000|2022-06-08 02:15:00|15.57|13.77|15.54|13.74|15.59|13.79|15.5|13.7|0
1654654800000|2022-06-08 02:20:00|15.55|13.75|15.48|13.68|15.57|13.77|15.46|13.66|0
1654655100000|2022-06-08 02:25:00|15.5|13.7|15.54|13.74|15.56|13.76|15.5|13.7|0
1654655400000|2022-06-08 02:30:00|15.55|13.75|15.53|13.73|15.55|13.75|15.46|13.66|0
1654655700000|2022-06-08 02:35:00|15.52|13.72|15.6|13.8|15.65|13.85|15.52|13.72|0
1654656000000|2022-06-08 02:40:00|15.62|13.82|15.51|13.71|15.66|13.86|15.51|13.71|0
1654656300000|2022-06-08 02:45:00|15.53|13.73|15.29|13.49|15.55|13.75|15.27|13.47|0
1654656600000|2022-06-08 02:50:00|15.3|13.5|15.27|13.47|15.34|13.54|15.27|13.47|0
1654656900000|2022-06-08 02:55:00|15.25|13.45|15.18|13.38|15.32|13.52|15.17|13.37|0
1654657200000|2022-06-08 03:00:00|15.17|13.37|15.2|13.4|15.23|13.43|15.15|13.35|0
1654657500000|2022-06-08 03:05:00|15.21|13.41|15.01|13.21|15.23|13.43|15.01|13.21|0
1654657800000|2022-06-08 03:10:00|15.02|13.22|14.94|13.14|15.04|13.24|14.91|13.11|0
1654658100000|2022-06-08 03:15:00|14.93|13.13|14.61|12.81|14.98|13.18|14.56|12.76|0
1654658400000|2022-06-08 03:20:00|14.62|12.82|15.12|13.32|15.15|13.35|14.57|12.77|0
1654658700000|2022-06-08 03:25:00|15.1|13.3|15.17|13.37|15.17|13.37|15|13.2|0
1654659000000|2022-06-08 03:30:00|15.15|13.35|15.05|13.25|15.23|13.43|15.03|13.23|0
1654659300000|2022-06-08 03:35:00|15.06|13.26|15.08|13.28|15.15|13.35|15.05|13.25|0
1654659600000|2022-06-08 03:40:00|15.07|13.27|15.01|13.21|15.08|13.28|14.96|13.16|0
1654659900000|2022-06-08 03:45:00|15|13.2|15.14|13.34|15.16|13.36|14.96|13.16|0
1654660200000|2022-06-08 03:50:00|15.15|13.35|15.06|13.26|15.15|13.35|15.04|13.24|0
1654660500000|2022-06-08 03:55:00|15.04|13.24|15.06|13.26|15.09|13.29|15.03|13.23|0
1654660800000|2022-06-08 04:00:00|15.04|13.24|15.02|13.22|15.08|13.28|15|13.2|0
1654661100000|2022-06-08 04:05:00|15.01|13.21|14.99|13.19|15.06|13.26|14.99|13.19|0
1654661400000|2022-06-08 04:10:00|15.02|13.22|15.04|13.24|15.04|13.24|14.99|13.19|0
1654661700000|2022-06-08 04:15:00|15.03|13.23|15.04|13.24|15.18|13.38|15.02|13.22|0
1654662000000|2022-06-08 04:20:00|15.06|13.26|15.18|13.38|15.23|13.43|15.06|13.26|0
1654662300000|2022-06-08 04:25:00|15.19|13.39|15.19|13.39|15.22|13.42|15.11|13.31|0
1654662600000|2022-06-08 04:30:00|15.21|13.41|15.17|13.37|15.23|13.43|15.11|13.31|0
1654662900000|2022-06-08 04:35:00|15.16|13.36|15.11|13.31|15.18|13.38|15.09|13.29|0
1654663200000|2022-06-08 04:40:00|15.12|13.32|15.13|13.33|15.16|13.36|15.1|13.3|0
1654663500000|2022-06-08 04:45:00|15.14|13.34|15.13|13.33|15.16|13.36|15.11|13.31|0
1654663800000|2022-06-08 04:50:00|15.12|13.32|14.88|13.08|15.12|13.32|14.88|13.08|0
1654664100000|2022-06-08 04:55:00|14.91|13.11|14.8|13|14.95|13.15|14.78|12.98|0
1654664400000|2022-06-08 05:00:00|14.78|12.98|14.98|13.18|14.99|13.19|14.78|12.98|0
1654664700000|2022-06-08 05:05:00|14.97|13.17|15.19|13.39|15.19|13.39|14.97|13.17|0
1654665000000|2022-06-08 05:10:00|15.17|13.37|15.24|13.44|15.26|13.46|15.17|13.37|0
1654665300000|2022-06-08 05:15:00|15.23|13.43|15.12|13.32|15.26|13.46|15.09|13.29|0
1654665600000|2022-06-08 05:20:00|15.08|13.28|15.08|13.28|15.24|13.44|15.05|13.25|0
1654665900000|2022-06-08 05:25:00|15.07|13.27|15.08|13.28|15.12|13.32|14.97|13.17|0
1654666200000|2022-06-08 05:30:00|15.06|13.26|15.34|13.54|15.38|13.58|15.06|13.26|0
1654666500000|2022-06-08 05:35:00|15.32|13.52|15.29|13.49|15.32|13.52|15.2|13.4|0
1654666800000|2022-06-08 05:40:00|15.27|13.47|15.32|13.52|15.46|13.66|15.27|13.47|0
1654667100000|2022-06-08 05:45:00|15.33|13.53|15.31|13.51|15.37|13.57|15.27|13.47|0
1654667400000|2022-06-08 05:50:00|15.32|13.52|15.31|13.51|15.36|13.56|15.29|13.49|0
1654667700000|2022-06-08 05:55:00|15.3|13.5|15.34|13.54|15.35|13.55|15.18|13.38|0
1654668000000|2022-06-08 06:00:00|15.32|13.52|15.23|13.43|15.34|13.54|15.22|13.42|0
1654668300000|2022-06-08 06:05:00|15.25|13.45|15.27|13.47|15.32|13.52|15.16|13.36|0
1654668600000|2022-06-08 06:10:00|15.25|13.45|15.11|13.31|15.25|13.45|15.11|13.31|0
1654668900000|2022-06-08 06:15:00|15.1|13.3|15.18|13.38|15.18|13.38|15.04|13.24|0
1654669200000|2022-06-08 06:20:00|15.19|13.39|15.49|13.69|15.51|13.71|15.16|13.36|0
1654669500000|2022-06-08 06:25:00|15.47|13.67|15.42|13.62|15.54|13.74|15.39|13.59|0
1654669800000|2022-06-08 06:30:00|15.44|13.64|15.56|13.76|15.61|13.81|15.42|13.62|0
1654670100000|2022-06-08 06:35:00|15.55|13.75|15.48|13.68|15.56|13.76|15.47|13.67|0
1654670400000|2022-06-08 06:40:00|15.47|13.67|15.4|13.6|15.52|13.72|15.37|13.57|0
1654670700000|2022-06-08 06:45:00|15.37|13.57|15.33|13.53|15.4|13.6|15.33|13.53|0
1654671000000|2022-06-08 06:50:00|15.35|13.55|15.21|13.41|15.4|13.6|15.19|13.39|0
1654671300000|2022-06-08 06:55:00|15.19|13.39|15.37|13.57|15.37|13.57|15.18|13.38|0
1654671600000|2022-06-08 07:00:00|15.3|13.5|15|13.2|15.32|13.52|14.95|13.15|0
1654671900000|2022-06-08 07:05:00|14.91|13.31|14.81|13.21|14.93|13.33|14.35|12.75|0
1654672200000|2022-06-08 07:10:00|14.77|13.17|14.91|13.31|14.94|13.34|14.66|13.06|0
1654672500000|2022-06-08 07:15:00|14.89|13.29|14.97|13.37|15.09|13.49|14.84|13.24|0
1654672800000|2022-06-08 07:20:00|14.96|13.36|14.97|13.37|15.01|13.41|14.79|13.19|0
1654673100000|2022-06-08 07:25:00|14.96|13.36|14.93|13.33|15.05|13.45|14.84|13.24|0
1654673400000|2022-06-08 07:30:00|14.92|13.32|15.01|13.41|15.04|13.44|14.89|13.29|0
1654673700000|2022-06-08 07:35:00|14.99|13.39|15.08|13.48|15.08|13.48|14.82|13.22|0
1654674000000|2022-06-08 07:40:00|15.09|13.49|15.19|13.59|15.26|13.66|15.09|13.49|0
1654674300000|2022-06-08 07:45:00|15.14|13.54|15.09|13.49|15.25|13.65|15.06|13.46|0
1654674600000|2022-06-08 07:50:00|15.07|13.47|15.12|13.52|15.3|13.7|15.07|13.47|0
1654674900000|2022-06-08 07:55:00|15.14|13.54|14.99|13.39|15.2|13.6|14.99|13.39|0
1654675200000|2022-06-08 08:00:00|14.95|13.35|15.06|13.46|15.14|13.54|14.89|13.29|0
1654675500000|2022-06-08 08:05:00|15.04|13.44|15.04|13.44|15.09|13.49|14.87|13.27|0
1654675800000|2022-06-08 08:10:00|15.05|13.45|15.04|13.44|15.16|13.56|14.97|13.37|0
1654676100000|2022-06-08 08:15:00|15.02|13.42|14.91|13.31|15.04|13.44|14.75|13.15|0
1654676400000|2022-06-08 08:20:00|14.92|13.32|15.16|13.56|15.19|13.59|14.85|13.25|0
1654676700000|2022-06-08 08:25:00|15.17|13.57|15.24|13.64|15.26|13.66|15.07|13.47|0
1654677000000|2022-06-08 08:30:00|15.26|13.66|15.29|13.69|15.29|13.69|15.19|13.59|0
1654677300000|2022-06-08 08:35:00|15.27|13.67|15.33|13.73|15.45|13.85|15.27|13.67|0
1654677600000|2022-06-08 08:40:00|15.31|13.71|15.35|13.75|15.35|13.75|15.24|13.64|0
1654677900000|2022-06-08 08:45:00|15.36|13.76|15.34|13.74|15.46|13.86|15.26|13.66|0
1654678200000|2022-06-08 08:50:00|15.35|13.75|15.39|13.79|15.45|13.85|15.19|13.59|0
1654678500000|2022-06-08 08:55:00|15.38|13.78|15.26|13.66|15.38|13.78|15.19|13.59|0
1654678800000|2022-06-08 09:00:00|15.25|13.65|15.13|13.53|15.31|13.71|15.12|13.52|0
1654679100000|2022-06-08 09:05:00|15.11|13.51|14.89|13.29|15.12|13.52|14.88|13.28|0
1654679400000|2022-06-08 09:10:00|14.91|13.31|15.08|13.48|15.15|13.55|14.84|13.24|0
1654679700000|2022-06-08 09:15:00|15.1|13.5|15.42|13.82|15.42|13.82|15.01|13.41|0
1654680000000|2022-06-08 09:20:00|15.41|13.81|15.41|13.81|15.49|13.89|15.39|13.79|0
1654680300000|2022-06-08 09:25:00|15.44|13.84|14.69|13.09|15.49|13.89|14.69|13.09|0
1654680600000|2022-06-08 09:30:00|14.68|13.08|14.79|13.19|14.87|13.27|14.67|13.07|0
1654680900000|2022-06-08 09:35:00|14.75|13.15|14.79|13.19|14.89|13.29|14.69|13.09|0
1654681200000|2022-06-08 09:40:00|14.78|13.18|14.9|13.3|14.97|13.37|14.69|13.09|0
1654681500000|2022-06-08 09:45:00|14.89|13.29|14.89|13.29|14.99|13.39|14.88|13.28|0
1654681800000|2022-06-08 09:50:00|14.87|13.27|14.86|13.26|14.95|13.35|14.83|13.23|0
1654682100000|2022-06-08 09:55:00|14.85|13.25|14.85|13.25|14.9|13.3|14.82|13.22|0
1654682400000|2022-06-08 10:00:00|14.83|13.23|14.71|13.11|14.83|13.23|14.6|13|0
1654682700000|2022-06-08 10:05:00|14.7|13.1|14.63|13.03|14.71|13.11|14.41|12.81|0
1654683000000|2022-06-08 10:10:00|14.61|13.01|14.62|13.02|14.73|13.13|14.58|12.98|0
1654683300000|2022-06-08 10:15:00|14.6|13|14.63|13.03|14.75|13.15|14.6|13|0
1654683600000|2022-06-08 10:20:00|14.64|13.04|14.67|13.07|14.73|13.13|14.6|13|0
1654683900000|2022-06-08 10:25:00|14.64|13.04|14.63|13.03|14.72|13.12|14.6|13|0
1654684200000|2022-06-08 10:30:00|14.62|13.02|14.57|12.97|14.67|13.07|14.53|12.93|0
1654684500000|2022-06-08 10:35:00|14.58|12.98|14.72|13.12|14.75|13.15|14.55|12.95|0
1654684800000|2022-06-08 10:40:00|14.73|13.13|14.76|13.16|14.82|13.22|14.7|13.1|0
1654685100000|2022-06-08 10:45:00|14.75|13.15|14.95|13.35|14.95|13.35|14.68|13.08|0
1654685400000|2022-06-08 10:50:00|14.97|13.37|15.19|13.59|15.22|13.62|14.84|13.24|0
1654685700000|2022-06-08 10:55:00|15.18|13.58|15.12|13.52|15.21|13.61|15.08|13.48|0
1654686000000|2022-06-08 11:00:00|15.1|13.5|15.05|13.45|15.1|13.5|14.93|13.33|0
1654686300000|2022-06-08 11:05:00|15.06|13.46|15.12|13.52|15.12|13.52|15|13.4|0
1654686600000|2022-06-08 11:10:00|15.1|13.5|15.37|13.77|15.39|13.79|15.08|13.48|0
1654686900000|2022-06-08 11:15:00|15.32|13.72|14.94|13.34|15.39|13.79|14.62|13.02|0
1654687200000|2022-06-08 11:20:00|14.95|13.35|14.92|13.32|14.99|13.39|14.86|13.26|0
1654687500000|2022-06-08 11:25:00|14.91|13.31|15|13.4|15|13.4|14.91|13.31|0
1654687800000|2022-06-08 11:30:00|15.07|13.47|15.23|13.63|15.3|13.7|15.02|13.42|0
1654688100000|2022-06-08 11:35:00|15.24|13.64|15.24|13.64|15.29|13.69|15.19|13.59|0
1654688400000|2022-06-08 11:40:00|15.23|13.63|15.08|13.48|15.23|13.63|15.04|13.44|0
1654688700000|2022-06-08 11:45:00|15.09|13.49|14.93|13.33|15.12|13.52|14.93|13.33|0
1654689000000|2022-06-08 11:50:00|14.92|13.32|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689300000|2022-06-08 11:55:00|14.81|13.21|14.83|13.23|14.92|13.32|14.81|13.21|0
1654689600000|2022-06-08 12:00:00|14.82|13.22|14.78|13.18|14.85|13.25|14.67|13.07|0
1654689900000|2022-06-08 12:05:00|14.76|13.16|14.8|13.2|14.91|13.31|14.76|13.16|0
1654690200000|2022-06-08 12:10:00|14.85|13.25|14.88|13.28|15.02|13.42|14.76|13.16|0
1654690500000|2022-06-08 12:15:00|14.86|13.26|14.81|13.21|14.86|13.26|14.71|13.11|0
1654690800000|2022-06-08 12:20:00|14.79|13.19|14.52|12.92|14.81|13.21|14.51|12.91|0
1654691100000|2022-06-08 12:25:00|14.49|12.89|14.49|12.89|14.58|12.98|14.41|12.81|0
1654691400000|2022-06-08 12:30:00|14.46|12.86|14.19|12.59|14.47|12.87|14.06|12.46|0
1654691700000|2022-06-08 12:35:00|14.18|12.58|14.47|12.87|14.49|12.89|14.13|12.53|0
1654692000000|2022-06-08 12:40:00|14.46|12.86|14.62|13.02|14.62|13.02|14.29|12.69|0
1654692300000|2022-06-08 12:45:00|14.63|13.03|14.63|13.03|14.73|13.13|14.57|12.97|0
1654692600000|2022-06-08 12:50:00|14.61|13.01|14.41|12.81|14.72|13.12|14.36|12.76|0
1654692900000|2022-06-08 12:55:00|14.4|12.8|14.49|12.89|14.61|13.01|14.36|12.76|0
1654693200000|2022-06-08 13:00:00|14.48|12.88|14.31|12.71|14.49|12.89|14.17|12.57|0
1654693500000|2022-06-08 13:05:00|14.29|12.69|15.02|13.42|15.07|13.47|14.27|12.67|0
1654693800000|2022-06-08 13:10:00|14.97|13.37|15.08|13.48|15.13|13.53|14.88|13.28|0
1654694100000|2022-06-08 13:15:00|15.09|13.49|14.98|13.38|15.09|13.49|14.92|13.32|0
1654694400000|2022-06-08 13:20:00|14.97|13.37|15|13.4|15.06|13.46|14.9|13.3|0
1654694700000|2022-06-08 13:25:00|15.04|13.44|15.16|13.56|15.21|13.61|15.04|13.44|0
1654695000000|2022-06-08 13:30:00|15.11|13.51|14.78|13.18|15.18|13.58|14.32|12.72|0
1654695300000|2022-06-08 13:35:00|14.67|13.07|15.29|13.69|15.42|13.82|14.67|13.07|0
1654695600000|2022-06-08 13:40:00|15.17|13.57|15.02|13.42|15.28|13.68|14.94|13.34|0
1654695900000|2022-06-08 13:45:00|15.04|13.44|15.73|14.13|15.96|14.36|14.83|13.23|0
1654696200000|2022-06-08 13:50:00|15.74|14.14|15.27|13.67|15.87|14.27|14.94|13.34|0
1654696500000|2022-06-08 13:55:00|15.32|13.72|15.08|13.48|15.39|13.79|15.03|13.43|0
1654696800000|2022-06-08 14:00:00|15.11|13.51|14.92|13.32|15.17|13.57|14.55|12.95|0
1654697100000|2022-06-08 14:05:00|14.95|13.35|15.64|14.04|15.82|14.22|14.78|13.18|0
1654697400000|2022-06-08 14:10:00|15.63|14.03|14.55|12.95|15.63|14.03|14.55|12.95|0
1654697700000|2022-06-08 14:15:00|14.5|12.9|14.98|13.38|14.98|13.38|14.38|12.78|0
1654698000000|2022-06-08 14:20:00|15.02|13.42|15.52|13.92|15.52|13.92|15.02|13.42|0
1654698300000|2022-06-08 14:25:00|15.43|13.83|15.12|13.52|15.5|13.9|15.12|13.52|0
1654698600000|2022-06-08 14:30:00|15.13|13.53|15.55|13.95|15.66|14.06|14.98|13.38|0
1654698900000|2022-06-08 14:35:00|15.57|13.97|15.46|13.86|15.8|14.2|15.41|13.81|0
1654699200000|2022-06-08 14:40:00|15.48|13.88|15.02|13.42|15.71|14.11|14.72|13.12|0
1654699500000|2022-06-08 14:45:00|15.04|13.44|15.24|13.64|15.38|13.78|15.04|13.44|0
1654699800000|2022-06-08 14:50:00|15.28|13.68|15.24|13.64|15.42|13.82|15.11|13.51|0
1654700100000|2022-06-08 14:55:00|15.21|13.61|14.85|13.25|15.24|13.64|14.66|13.06|0
1654700400000|2022-06-08 15:00:00|14.88|13.28|14.75|13.15|14.93|13.33|14.58|12.98|0
1654700700000|2022-06-08 15:05:00|14.71|13.11|14.92|13.32|14.97|13.37|14.71|13.11|0
1654701000000|2022-06-08 15:10:00|14.93|13.33|15.36|13.76|15.38|13.78|14.8|13.2|0
1654701300000|2022-06-08 15:15:00|15.45|13.85|15.03|13.43|15.98|14.38|15.03|13.43|0
1654701600000|2022-06-08 15:20:00|15.04|13.44|14.82|13.22|15.11|13.51|14.79|13.19|0
1654701900000|2022-06-08 15:25:00|14.8|13.2|14.94|13.34|15.02|13.42|14.79|13.19|0
1654702200000|2022-06-08 15:30:00|14.95|13.35|14.97|13.37|15.11|13.51|14.84|13.24|0
1654702500000|2022-06-08 15:35:00|15.01|13.41|15.02|13.42|15.09|13.49|14.9|13.3|0
1654702800000|2022-06-08 15:40:00|15.04|13.44|14.56|12.96|15.25|13.65|14.53|12.93|0
1654703100000|2022-06-08 15:45:00|14.63|13.03|15.03|13.43|15.2|13.6|14.6|13|0
1654703400000|2022-06-08 15:50:00|14.99|13.39|15.08|13.48|15.22|13.62|14.99|13.39|0
1654703700000|2022-06-08 15:55:00|15.09|13.49|14.96|13.36|15.18|13.58|14.89|13.29|0
1654704000000|2022-06-08 16:00:00|14.92|13.32|15.08|13.48|15.32|13.72|14.8|13.2|0
1654704300000|2022-06-08 16:05:00|15.04|13.44|14.9|13.3|15.09|13.49|14.72|13.12|0
1654704600000|2022-06-08 16:10:00|14.94|13.34|15.02|13.42|15.06|13.46|14.87|13.27|0
1654704900000|2022-06-08 16:15:00|15.04|13.44|14.97|13.37|15.04|13.44|14.77|13.17|0
1654705200000|2022-06-08 16:20:00|15.01|13.41|14.55|12.95|15.02|13.42|14.43|12.83|0
1654705500000|2022-06-08 16:25:00|14.57|12.97|14.38|12.78|14.57|12.97|14.04|12.44|0
1654705800000|2022-06-08 16:30:00|14.37|12.77|13.88|12.28|14.38|12.78|13.73|12.13|0
1654706100000|2022-06-08 16:35:00|13.89|12.29|13.28|11.68|13.91|12.31|13.28|11.68|0
1654706400000|2022-06-08 16:40:00|13.26|11.66|12.94|11.34|13.4|11.8|12.94|11.34|0
1654706700000|2022-06-08 16:45:00|12.93|11.33|13.31|11.71|13.33|11.73|12.84|11.24|0
1654707000000|2022-06-08 16:50:00|13.29|11.69|14.25|12.65|14.34|12.74|13.17|11.57|0
1654707300000|2022-06-08 16:55:00|14.24|12.64|14.47|12.87|14.48|12.88|14.17|12.57|0
1654707600000|2022-06-08 17:00:00|14.48|12.88|14.03|12.43|14.48|12.88|13.93|12.33|0
1654707900000|2022-06-08 17:05:00|14|12.4|14.3|12.7|14.35|12.75|13.96|12.36|0
1654708200000|2022-06-08 17:10:00|14.29|12.69|14.19|12.59|14.33|12.73|13.96|12.36|0
1654708500000|2022-06-08 17:15:00|14.17|12.57|14.37|12.77|14.4|12.8|14.04|12.44|0
1654708800000|2022-06-08 17:20:00|14.32|12.72|14.14|12.54|14.35|12.75|14.11|12.51|0
1654709100000|2022-06-08 17:25:00|14.17|12.57|13.86|12.26|14.2|12.6|13.86|12.26|0
1654709400000|2022-06-08 17:30:00|13.84|12.24|13.48|11.88|13.88|12.28|13.35|11.75|0
1654709700000|2022-06-08 17:35:00|13.5|11.9|13.16|11.56|13.5|11.9|13.15|11.55|0
1654710000000|2022-06-08 17:40:00|13.15|11.55|13.72|12.12|13.73|12.13|13.15|11.55|0
1654710300000|2022-06-08 17:45:00|13.67|12.07|13.83|12.23|13.94|12.34|13.59|11.99|0
1654710600000|2022-06-08 17:50:00|13.84|12.24|13.72|12.12|13.91|12.31|13.54|11.94|0
1654710900000|2022-06-08 17:55:00|13.73|12.13|13.65|12.05|13.94|12.34|13.6|12|0
1654711200000|2022-06-08 18:00:00|13.62|12.02|13.78|12.18|13.95|12.35|13.62|12.02|0
1654711500000|2022-06-08 18:05:00|13.81|12.21|13.78|12.18|13.95|12.35|13.67|12.07|0
1654711800000|2022-06-08 18:10:00|13.79|12.19|13.76|12.16|13.9|12.3|13.54|11.94|0
1654712100000|2022-06-08 18:15:00|13.79|12.19|13.6|12|13.84|12.24|13.46|11.86|0
1654712400000|2022-06-08 18:20:00|13.59|11.99|13.59|11.99|13.74|12.14|13.43|11.83|0
1654712700000|2022-06-08 18:25:00|13.6|12|13.31|11.71|13.68|12.08|13.03|11.43|0
1654713000000|2022-06-08 18:30:00|13.28|11.68|13.19|11.59|13.54|11.94|13.17|11.57|0
1654713300000|2022-06-08 18:35:00|13.17|11.57|13.22|11.62|13.28|11.68|12.97|11.37|0
1654713600000|2022-06-08 18:40:00|13.23|11.63|13.63|12.03|13.69|12.09|13.23|11.63|0
1654713900000|2022-06-08 18:45:00|13.62|12.02|13.62|12.02|13.79|12.19|13.52|11.92|0
1654714200000|2022-06-08 18:50:00|13.63|12.03|13.43|11.83|13.65|12.05|13.43|11.83|0
1654714500000|2022-06-08 18:55:00|13.41|11.81|13.47|11.87|13.54|11.94|13.37|11.77|0
1654714800000|2022-06-08 19:00:00|13.46|11.86|13.33|11.73|13.46|11.86|13.17|11.57|0
1654715100000|2022-06-08 19:05:00|13.32|11.72|13.18|11.58|13.4|11.8|12.97|11.37|0
1654715400000|2022-06-08 19:10:00|13.14|11.54|13.6|12|13.66|12.06|13.12|11.52|0
1654715700000|2022-06-08 19:15:00|13.58|11.98|13.61|12.01|13.72|12.12|13.41|11.81|0
1654716000000|2022-06-08 19:20:00|13.6|12|13.97|12.37|14.02|12.42|13.56|11.96|0
1654716300000|2022-06-08 19:25:00|13.98|12.38|13.92|12.32|14.1|12.5|13.86|12.26|0
1654716600000|2022-06-08 19:30:00|13.95|12.35|14.13|12.53|14.21|12.61|13.81|12.21|0
1654716900000|2022-06-08 19:35:00|14.14|12.54|13.76|12.16|14.24|12.64|13.72|12.12|0
1654717200000|2022-06-08 19:40:00|13.75|12.15|13.59|11.99|13.75|12.15|13.54|11.94|0
1654717500000|2022-06-08 19:45:00|13.62|12.02|12.99|11.39|13.62|12.02|12.98|11.38|0
1654717800000|2022-06-08 19:50:00|13.01|11.41|13.1|11.5|13.39|11.79|12.89|11.29|0
1654718100000|2022-06-08 19:55:00|13.13|11.53|13.14|11.54|13.31|11.71|12.98|11.38|0
1654718400000|2022-06-08 20:00:00|13.2|11.6|12.96|11.36|13.25|11.65|12.93|11.33|0
1654718700000|2022-06-08 20:05:00|12.98|11.38|13.07|11.47|13.1|11.5|12.92|11.32|0
1654719000000|2022-06-08 20:10:00|13.05|11.45|13.27|11.67|13.27|11.67|13.05|11.45|0
1654719300000|2022-06-08 20:15:00|13.34|11.54|13.27|11.47|13.35|11.55|13.21|11.41|0
1654719600000|2022-06-08 20:20:00|13.26|11.46|13.32|11.52|13.35|11.55|13.24|11.44|0
1654719900000|2022-06-08 20:25:00|13.3|11.5|13.32|11.52|13.35|11.55|13.3|11.5|0
1654720200000|2022-06-08 20:30:00|13.33|11.53|13.36|11.56|13.4|11.6|13.32|11.52|0
1654720500000|2022-06-08 20:35:00|13.38|11.58|13.35|11.55|13.4|11.6|13.33|11.53|0
1654720800000|2022-06-08 20:40:00|13.33|11.53|13.29|11.49|13.33|11.53|13.27|11.47|0
1654721100000|2022-06-08 20:45:00|13.32|11.52|13.26|11.46|13.32|11.52|13.26|11.46|0
1654721400000|2022-06-08 20:50:00|13.27|11.47|13.32|11.52|13.35|11.55|13.26|11.46|0
1654721700000|2022-06-08 20:55:00|13.33|11.53|13.31|11.51|13.42|11.62|13.31|11.51|0
1654722000000|2022-06-08 21:00:00|13.34|11.54|13.35|11.55|13.36|11.56|13.31|11.51|0
1654722300000|2022-06-08 21:05:00|13.34|11.54|13.36|11.56|13.36|11.56|13.34|11.54|0
1654722600000|2022-06-08 21:10:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654722900000|2022-06-08 21:15:00|13.39|11.59|13.38|11.58|13.39|11.59|13.38|11.58|0
1654723200000|2022-06-08 21:20:00|13.35|11.55|13.36|11.56|13.36|11.56|13.34|11.54|0
1654723500000|2022-06-08 21:25:00|13.37|11.57|13.37|11.57|13.37|11.57|13.37|11.57|0
1654723800000|2022-06-08 21:30:00|13.36|11.56|13.32|11.52|13.36|11.56|13.32|11.52|0
1654724100000|2022-06-08 21:35:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654724700000|2022-06-08 21:45:00|13.32|11.52|13.32|11.52|13.32|11.52|13.31|11.51|0
1654725000000|2022-06-08 21:50:00|13.33|11.53|13.33|11.53|13.34|11.54|13.33|11.53|0
1654725300000|2022-06-08 21:55:00|13.34|11.54|13.34|11.54|13.35|11.55|13.33|11.53|0
1654725600000|2022-06-08 22:00:00|13.3|11.5|13.14|11.34|13.32|11.52|13.14|11.34|0
1654725900000|2022-06-08 22:05:00|13.16|11.36|13.22|11.42|13.22|11.42|13.16|11.36|0
1654726200000|2022-06-08 22:10:00|13.21|11.41|13.23|11.43|13.25|11.45|13.19|11.39|0
1654726500000|2022-06-08 22:15:00|13.25|11.45|13.25|11.45|13.28|11.48|13.25|11.45|0
1654726800000|2022-06-08 22:20:00|13.26|11.46|13.23|11.43|13.29|11.49|13.22|11.42|0
1654727100000|2022-06-08 22:25:00|13.25|11.45|13.31|11.51|13.34|11.54|13.25|11.45|0
1654727400000|2022-06-08 22:30:00|13.32|11.52|13.37|11.57|13.4|11.6|13.32|11.52|0
1654727700000|2022-06-08 22:35:00|13.35|11.55|13.37|11.57|13.39|11.59|13.29|11.49|0
1654728000000|2022-06-08 22:40:00|13.4|11.6|13.38|11.58|13.4|11.6|13.37|11.57|0
1654728300000|2022-06-08 22:45:00|13.37|11.57|13.4|11.6|13.4|11.6|13.35|11.55|0
1654728600000|2022-06-08 22:50:00|13.38|11.58|13.44|11.64|13.44|11.64|13.38|11.58|0
1654728900000|2022-06-08 22:55:00|13.46|11.66|13.44|11.64|13.47|11.67|13.43|11.63|0
1654729200000|2022-06-08 23:00:00|13.43|11.63|13.44|11.64|13.49|11.69|13.41|11.61|0
1654729500000|2022-06-08 23:05:00|13.43|11.63|13.45|11.65|13.49|11.69|13.42|11.62|0
1654729800000|2022-06-08 23:10:00|13.44|11.64|13.49|11.69|13.49|11.69|13.44|11.64|0
1654730100000|2022-06-08 23:15:00|13.5|11.7|13.5|11.7|13.5|11.7|13.49|11.69|0
1654730400000|2022-06-08 23:20:00|13.51|11.71|13.47|11.67|13.52|11.72|13.47|11.67|0
1654730700000|2022-06-08 23:25:00|13.46|11.66|13.38|11.58|13.46|11.66|13.35|11.55|0
1654731000000|2022-06-08 23:30:00|13.39|11.59|13.47|11.67|13.51|11.71|13.39|11.59|0
1654731300000|2022-06-08 23:35:00|13.45|11.65|13.38|11.58|13.46|11.66|13.38|11.58|0
1654731600000|2022-06-08 23:40:00|13.37|11.57|13.44|11.64|13.47|11.67|13.34|11.54|0
1654731900000|2022-06-08 23:45:00|13.45|11.65|13.49|11.69|13.5|11.7|13.45|11.65|0
1654732200000|2022-06-08 23:50:00|13.51|11.71|13.33|11.53|13.51|11.71|13.33|11.53|0
1654732500000|2022-06-08 23:55:00|13.34|11.54|13.42|11.62|13.42|11.62|13.31|11.51|0
1654732800000|2022-06-09 00:00:00|13.48|11.68|13.27|11.47|13.6|11.8|13.25|11.45|0
1654733100000|2022-06-09 00:05:00|13.25|11.45|13.3|11.5|13.37|11.57|13.22|11.42|0
1654733400000|2022-06-09 00:10:00|13.31|11.51|13.29|11.49|13.37|11.57|13.2|11.4|0
1654733700000|2022-06-09 00:15:00|13.26|11.46|13.16|11.36|13.29|11.49|13.06|11.26|0
1654734000000|2022-06-09 00:20:00|13.17|11.37|13.31|11.51|13.35|11.55|13.11|11.31|0
1654734300000|2022-06-09 00:25:00|13.29|11.49|12.75|10.95|13.31|11.51|12.39|10.59|0
1654734600000|2022-06-09 00:30:00|12.77|10.97|12.74|10.94|12.78|10.98|12.64|10.84|0
1654734900000|2022-06-09 00:35:00|12.75|10.95|12.57|10.77|12.78|10.98|12.5|10.7|0
1654735200000|2022-06-09 00:40:00|12.56|10.76|12.34|10.54|12.56|10.76|12.27|10.47|0
1654735500000|2022-06-09 00:45:00|12.36|10.56|12.44|10.64|12.46|10.66|12.34|10.54|0
1654735800000|2022-06-09 00:50:00|12.46|10.66|12.43|10.63|12.49|10.69|12.4|10.6|0
1654736100000|2022-06-09 00:55:00|12.41|10.61|12.36|10.56|12.44|10.64|12.33|10.53|0
1654736400000|2022-06-09 01:00:00|12.34|10.54|12.33|10.53|12.41|10.61|12.27|10.47|0
1654736700000|2022-06-09 01:05:00|12.31|10.51|12.38|10.58|12.38|10.58|12.28|10.48|0
1654737000000|2022-06-09 01:10:00|12.37|10.57|12.4|10.6|12.5|10.7|12.3|10.5|0
1654737300000|2022-06-09 01:15:00|12.43|10.63|12.38|10.58|12.48|10.68|12.32|10.52|0
1654737600000|2022-06-09 01:20:00|12.4|10.6|12.34|10.54|12.41|10.61|12.34|10.54|0
1654737900000|2022-06-09 01:25:00|12.35|10.55|12.2|10.4|12.36|10.56|12.15|10.35|0
1654738200000|2022-06-09 01:30:00|12.18|10.38|12.32|10.52|12.34|10.54|12.15|10.35|0
1654738500000|2022-06-09 01:35:00|12.34|10.54|11.95|10.15|12.35|10.55|11.95|10.15|0
1654738800000|2022-06-09 01:40:00|11.97|10.17|12.02|10.22|12.09|10.29|11.94|10.14|0
1654739100000|2022-06-09 01:45:00|12|10.2|12|10.2|12.02|10.22|11.9|10.1|0
1654739400000|2022-06-09 01:50:00|12.01|10.21|12.08|10.28|12.11|10.31|12|10.2|0
1654739700000|2022-06-09 01:55:00|12.07|10.27|12.08|10.28|12.11|10.31|12.05|10.25|0
1654740000000|2022-06-09 02:00:00|12.07|10.27|12.12|10.32|12.14|10.34|12.06|10.26|0
1654740300000|2022-06-09 02:05:00|12.11|10.31|12.22|10.42|12.22|10.42|12.11|10.31|0
1654740600000|2022-06-09 02:10:00|12.21|10.41|12.26|10.46|12.3|10.5|12.19|10.39|0
1654740900000|2022-06-09 02:15:00|12.28|10.48|12.16|10.36|12.29|10.49|12.12|10.32|0
1654741200000|2022-06-09 02:20:00|12.17|10.37|12.08|10.28|12.18|10.38|12.05|10.25|0
1654741500000|2022-06-09 02:25:00|12.09|10.29|12.08|10.28|12.09|10.29|12.03|10.23|0
1654741800000|2022-06-09 02:30:00|12.07|10.27|12.17|10.37|12.17|10.37|12.05|10.25|0
1654742100000|2022-06-09 02:35:00|12.16|10.36|12.23|10.43|12.25|10.45|12.16|10.36|0
1654742400000|2022-06-09 02:40:00|12.25|10.45|12.19|10.39|12.25|10.45|12.16|10.36|0
1654742700000|2022-06-09 02:45:00|12.2|10.4|12.32|10.52|12.33|10.53|12.19|10.39|0
1654743000000|2022-06-09 02:50:00|12.3|10.5|12.32|10.52|12.32|10.52|12.22|10.42|0
1654743300000|2022-06-09 02:55:00|12.33|10.53|12.29|10.49|12.33|10.53|12.23|10.43|0
1654743600000|2022-06-09 03:00:00|12.3|10.5|12.36|10.56|12.4|10.6|12.26|10.46|0
1654743900000|2022-06-09 03:05:00|12.34|10.54|12.29|10.49|12.34|10.54|12.28|10.48|0
1654744200000|2022-06-09 03:10:00|12.27|10.47|12.26|10.46|12.28|10.48|12.26|10.46|0
1654744500000|2022-06-09 03:15:00|12.27|10.47|12.31|10.51|12.32|10.52|12.18|10.38|0
1654744800000|2022-06-09 03:20:00|12.33|10.53|12.31|10.51|12.36|10.56|12.26|10.46|0
1654745100000|2022-06-09 03:25:00|12.3|10.5|12.35|10.55|12.37|10.57|12.3|10.5|0
1654745400000|2022-06-09 03:30:00|12.34|10.54|12.3|10.5|12.37|10.57|12.3|10.5|0
1654745700000|2022-06-09 03:35:00|12.31|10.51|12.3|10.5|12.33|10.53|12.3|10.5|0
1654746000000|2022-06-09 03:40:00|12.31|10.51|12.37|10.57|12.38|10.58|12.25|10.45|0
1654746300000|2022-06-09 03:45:00|12.38|10.58|12.45|10.65|12.47|10.67|12.32|10.52|0
1654746600000|2022-06-09 03:50:00|12.46|10.66|12.48|10.68|12.56|10.76|12.46|10.66|0
1654746900000|2022-06-09 03:55:00|12.5|10.7|12.47|10.67|12.5|10.7|12.45|10.65|0
1654747200000|2022-06-09 04:00:00|12.48|10.68|12.51|10.71|12.53|10.73|12.45|10.65|0
1654747500000|2022-06-09 04:05:00|12.52|10.72|12.45|10.65|12.53|10.73|12.45|10.65|0
1654747800000|2022-06-09 04:10:00|12.47|10.67|12.48|10.68|12.51|10.71|12.42|10.62|0
1654748100000|2022-06-09 04:15:00|12.49|10.69|12.47|10.67|12.51|10.71|12.45|10.65|0
1654748400000|2022-06-09 04:20:00|12.48|10.68|12.46|10.66|12.49|10.69|12.45|10.65|0
1654748700000|2022-06-09 04:25:00|12.48|10.68|12.48|10.68|12.51|10.71|12.46|10.66|0
1654749000000|2022-06-09 04:30:00|12.49|10.69|12.5|10.7|12.51|10.71|12.48|10.68|0
1654749300000|2022-06-09 04:35:00|12.51|10.71|12.44|10.64|12.51|10.71|12.43|10.63|0
1654749600000|2022-06-09 04:40:00|12.43|10.63|12.46|10.66|12.46|10.66|12.42|10.62|0
1654749900000|2022-06-09 04:45:00|12.45|10.65|12.45|10.65|12.45|10.65|12.39|10.59|0
1654750200000|2022-06-09 04:50:00|12.43|10.63|12.49|10.69|12.5|10.7|12.43|10.63|0
1654750500000|2022-06-09 04:55:00|12.48|10.68|12.45|10.65|12.49|10.69|12.42|10.62|0
1654750800000|2022-06-09 05:00:00|12.4|10.6|12.42|10.62|12.5|10.7|12.36|10.56|0
1654751100000|2022-06-09 05:05:00|12.45|10.65|12.66|10.86|12.66|10.86|12.45|10.65|0
1654751400000|2022-06-09 05:10:00|12.68|10.88|12.56|10.76|12.71|10.91|12.56|10.76|0
1654751700000|2022-06-09 05:15:00|12.55|10.75|12.51|10.71|12.59|10.79|12.5|10.7|0
1654752000000|2022-06-09 05:20:00|12.52|10.72|12.47|10.67|12.55|10.75|12.42|10.62|0
1654752300000|2022-06-09 05:25:00|12.49|10.69|12.57|10.77|12.59|10.79|12.48|10.68|0
1654752600000|2022-06-09 05:30:00|12.58|10.78|12.52|10.72|12.68|10.88|12.46|10.66|0
1654752900000|2022-06-09 05:35:00|12.5|10.7|12.3|10.5|12.53|10.73|12.3|10.5|0
1654753200000|2022-06-09 05:40:00|12.31|10.51|12.21|10.41|12.36|10.56|12.11|10.31|0
1654753500000|2022-06-09 05:45:00|12.2|10.4|12.24|10.44|12.25|10.45|12.08|10.28|0
1654753800000|2022-06-09 05:50:00|12.25|10.45|12.1|10.3|12.28|10.48|12.1|10.3|0
1654754100000|2022-06-09 05:55:00|12.11|10.31|12.05|10.25|12.13|10.33|12.04|10.24|0
1654754400000|2022-06-09 06:00:00|12|10.2|12.1|10.3|12.18|10.38|11.93|10.13|0
1654754700000|2022-06-09 06:05:00|12.11|10.31|12.19|10.39|12.2|10.4|11.93|10.13|0
1654755000000|2022-06-09 06:10:00|12.2|10.4|12.16|10.36|12.22|10.42|12|10.2|0
1654755300000|2022-06-09 06:15:00|12.17|10.37|12.08|10.28|12.18|10.38|12.07|10.27|0
1654755600000|2022-06-09 06:20:00|12.05|10.25|12.08|10.28|12.11|10.31|12.04|10.24|0
1654755900000|2022-06-09 06:25:00|12.09|10.29|12.04|10.24|12.09|10.29|11.97|10.17|0
1654756200000|2022-06-09 06:30:00|12.07|10.27|12.11|10.31|12.14|10.34|12.02|10.22|0
1654756500000|2022-06-09 06:35:00|12.14|10.34|12.21|10.41|12.26|10.46|12.14|10.34|0
1654756800000|2022-06-09 06:40:00|12.22|10.42|12.18|10.38|12.26|10.46|12.09|10.29|0
1654757100000|2022-06-09 06:45:00|12.17|10.37|12.25|10.45|12.31|10.51|12.16|10.36|0
1654757400000|2022-06-09 06:50:00|12.24|10.44|12.38|10.58|12.38|10.58|12.23|10.43|0
1654757700000|2022-06-09 06:55:00|12.39|10.59|12.48|10.68|12.48|10.68|12.39|10.59|0
1654758000000|2022-06-09 07:00:00|12.49|10.69|12.55|10.75|12.58|10.78|12.19|10.39|0
1654758300000|2022-06-09 07:05:00|12.44|10.84|12.64|11.04|12.67|11.07|12.38|10.78|0
1654758600000|2022-06-09 07:10:00|12.63|11.03|12.41|10.81|12.69|11.09|12.41|10.81|0
1654758900000|2022-06-09 07:15:00|12.39|10.79|12.41|10.81|12.49|10.89|12.3|10.7|0
1654759200000|2022-06-09 07:20:00|12.4|10.8|12.58|10.98|12.67|11.07|12.36|10.76|0
1654759500000|2022-06-09 07:25:00|12.6|11|12.58|10.98|12.64|11.04|12.52|10.92|0
1654759800000|2022-06-09 07:30:00|12.59|10.99|12.38|10.78|12.59|10.99|12.13|10.53|0
1654760100000|2022-06-09 07:35:00|12.37|10.77|12.5|10.9|12.53|10.93|12.29|10.69|0
1654760400000|2022-06-09 07:40:00|12.53|10.93|12.57|10.97|12.61|11.01|12.42|10.82|0
1654760700000|2022-06-09 07:45:00|12.55|10.95|12.66|11.06|12.75|11.15|12.54|10.94|0
1654761000000|2022-06-09 07:50:00|12.67|11.07|12.86|11.26|12.94|11.34|12.67|11.07|0
1654761300000|2022-06-09 07:55:00|12.85|11.25|12.85|11.25|12.89|11.29|12.75|11.15|0
1654761600000|2022-06-09 08:00:00|12.79|11.19|12.73|11.13|12.83|11.23|12.63|11.03|0
1654761900000|2022-06-09 08:05:00|12.71|11.11|12.61|11.01|12.74|11.14|12.46|10.86|0
1654762200000|2022-06-09 08:10:00|12.6|11|12.6|11|12.65|11.05|12.51|10.91|0
1654762500000|2022-06-09 08:15:00|12.59|10.99|12.65|11.05|12.7|11.1|12.59|10.99|0
1654762800000|2022-06-09 08:20:00|12.66|11.06|12.76|11.16|12.77|11.17|12.55|10.95|0
1654763100000|2022-06-09 08:25:00|12.74|11.14|12.79|11.19|12.8|11.2|12.7|11.1|0
1654763400000|2022-06-09 08:30:00|12.77|11.17|13.09|11.49|13.09|11.49|12.77|11.17|0
1654763700000|2022-06-09 08:35:00|13.08|11.48|13.12|11.52|13.29|11.69|13.08|11.48|0
1654764000000|2022-06-09 08:40:00|13.13|11.53|13.14|11.54|13.21|11.61|13.09|11.49|0
1654764300000|2022-06-09 08:45:00|13.15|11.55|13.58|11.98|13.58|11.98|13.15|11.55|0
1654764600000|2022-06-09 08:50:00|13.59|11.99|13.35|11.75|13.76|12.16|13.31|11.71|0
1654764900000|2022-06-09 08:55:00|13.36|11.76|13.56|11.96|13.58|11.98|13.3|11.7|0
1654765200000|2022-06-09 09:00:00|13.55|11.95|13.55|11.95|13.59|11.99|13.47|11.87|0
1654765500000|2022-06-09 09:05:00|13.53|11.93|13.51|11.91|13.59|11.99|13.42|11.82|0
1654765800000|2022-06-09 09:10:00|13.5|11.9|13.39|11.79|13.53|11.93|13.39|11.79|0
1654766100000|2022-06-09 09:15:00|13.41|11.81|13.35|11.75|13.45|11.85|13.31|11.71|0
1654766400000|2022-06-09 09:20:00|13.33|11.73|13.36|11.76|13.37|11.77|13.29|11.69|0
1654766700000|2022-06-09 09:25:00|13.35|11.75|13.34|11.74|13.43|11.83|13.33|11.73|0
1654767000000|2022-06-09 09:30:00|13.37|11.77|13.47|11.87|13.5|11.9|13.33|11.73|0
1654767300000|2022-06-09 09:35:00|13.45|11.85|13.49|11.89|13.54|11.94|13.45|11.85|0
1654767600000|2022-06-09 09:40:00|13.5|11.9|13.32|11.72|13.5|11.9|13.29|11.69|0
1654767900000|2022-06-09 09:45:00|13.36|11.76|13.4|11.8|13.4|11.8|13.31|11.71|0
1654768200000|2022-06-09 09:50:00|13.39|11.79|13.37|11.77|13.48|11.88|13.32|11.72|0
1654768500000|2022-06-09 09:55:00|13.35|11.75|13.29|11.69|13.37|11.77|13.17|11.57|0
1654768800000|2022-06-09 10:00:00|13.31|11.71|13.26|11.66|13.37|11.77|13.26|11.66|0
1654769100000|2022-06-09 10:05:00|13.28|11.68|13.24|11.64|13.34|11.74|13.23|11.63|0
1654769400000|2022-06-09 10:10:00|13.26|11.66|13.29|11.69|13.29|11.69|13.11|11.51|0
1654769700000|2022-06-09 10:15:00|13.27|11.67|13.48|11.88|13.51|11.91|13.26|11.66|0
1654770000000|2022-06-09 10:20:00|13.46|11.86|13.79|12.19|13.86|12.26|13.46|11.86|0
1654770300000|2022-06-09 10:25:00|13.81|12.21|13.74|12.14|13.86|12.26|13.5|11.9|0
1654770600000|2022-06-09 10:30:00|13.79|12.19|13.72|12.12|13.87|12.27|13.71|12.11|0
1654770900000|2022-06-09 10:35:00|13.71|12.11|13.55|11.95|13.79|12.19|13.55|11.95|0
1654771200000|2022-06-09 10:40:00|13.56|11.96|13.56|11.96|13.64|12.04|13.48|11.88|0
1654771500000|2022-06-09 10:45:00|13.55|11.95|13.51|11.91|13.59|11.99|13.47|11.87|0
1654771800000|2022-06-09 10:50:00|13.53|11.93|13.74|12.14|13.78|12.18|13.51|11.91|0
1654772100000|2022-06-09 10:55:00|13.72|12.12|13.58|11.98|13.72|12.12|13.56|11.96|0
1654772400000|2022-06-09 11:00:00|13.56|11.96|13.5|11.9|13.57|11.97|13.45|11.85|0
1654772700000|2022-06-09 11:05:00|13.48|11.88|13.48|11.88|13.53|11.93|13.37|11.77|0
1654773000000|2022-06-09 11:10:00|13.5|11.9|13.61|12.01|13.61|12.01|13.48|11.88|0
1654773300000|2022-06-09 11:15:00|13.59|11.99|13.42|11.82|13.64|12.04|13.41|11.81|0
1654773600000|2022-06-09 11:20:00|13.41|11.81|13.78|12.18|14.02|12.42|13.36|11.76|0
1654773900000|2022-06-09 11:25:00|13.72|12.12|13.53|11.93|13.78|12.18|13.45|11.85|0
1654774200000|2022-06-09 11:30:00|13.54|11.94|13.32|11.72|13.62|12.02|13.32|11.72|0
1654774500000|2022-06-09 11:35:00|13.29|11.69|13.39|11.79|13.43|11.83|13.28|11.68|0
1654774800000|2022-06-09 11:40:00|13.38|11.78|13.48|11.88|13.52|11.92|13.31|11.71|0
1654775100000|2022-06-09 11:45:00|13.5|11.9|13.32|11.72|13.87|12.27|13|11.4|0
1654775400000|2022-06-09 11:50:00|13.3|11.7|13.2|11.6|13.54|11.94|13.2|11.6|0
1654775700000|2022-06-09 11:55:00|13.22|11.62|13.22|11.62|13.26|11.66|13.04|11.44|0
1654776000000|2022-06-09 12:00:00|13.2|11.6|13.17|11.57|13.22|11.62|13.03|11.43|0
1654776300000|2022-06-09 12:05:00|13.16|11.56|13.11|11.51|13.21|11.61|13.02|11.42|0
1654776600000|2022-06-09 12:10:00|13.09|11.49|12.7|11.1|13.11|11.51|12.7|11.1|0
1654776900000|2022-06-09 12:15:00|12.67|11.07|12.76|11.16|12.85|11.25|12.6|11|0
1654777200000|2022-06-09 12:20:00|12.71|11.11|12.51|10.91|12.71|11.11|12.39|10.79|0
1654777500000|2022-06-09 12:25:00|12.48|10.88|12.88|11.28|12.95|11.35|12.21|10.61|0
1654777800000|2022-06-09 12:30:00|12.9|11.3|12.73|11.13|13.07|11.47|12.61|11.01|0
1654778100000|2022-06-09 12:35:00|12.71|11.11|12.76|11.16|12.77|11.17|12.52|10.92|0
1654778400000|2022-06-09 12:40:00|12.74|11.14|12.09|10.49|12.79|11.19|12.06|10.46|0
1654778700000|2022-06-09 12:45:00|12.07|10.47|12.07|10.47|12.27|10.67|12.06|10.46|0
1654779000000|2022-06-09 12:50:00|12.09|10.49|12.14|10.54|12.69|11.09|11.85|10.25|0
1654779300000|2022-06-09 12:55:00|12.13|10.53|12.32|10.72|12.41|10.81|12.13|10.53|0
1654779600000|2022-06-09 13:00:00|12.27|10.67|12.44|10.84|12.44|10.84|12.22|10.62|0
1654779900000|2022-06-09 13:05:00|12.43|10.83|12.15|10.55|12.44|10.84|12.14|10.54|0
1654780200000|2022-06-09 13:10:00|12.16|10.56|11.96|10.36|12.52|10.92|11.96|10.36|0
1654780500000|2022-06-09 13:15:00|11.97|10.37|11.97|10.37|12.09|10.49|11.83|10.23|0
1654780800000|2022-06-09 13:20:00|12.01|10.41|12.06|10.46|12.17|10.57|12.01|10.41|0
1654781100000|2022-06-09 13:25:00|12.08|10.48|11.94|10.34|12.16|10.56|11.94|10.34|0
1654781400000|2022-06-09 13:30:00|11.99|10.39|12.85|11.25|12.98|11.38|11.56|9.96|0
1654781700000|2022-06-09 13:35:00|12.97|11.37|11.64|10.04|13.09|11.49|11.62|10.02|0
1654782000000|2022-06-09 13:40:00|11.58|9.98|11.45|9.85|11.8|10.2|11.15|9.55|0
1654782300000|2022-06-09 13:45:00|11.37|9.77|12.12|10.52|12.37|10.77|11.11|9.51|0
1654782600000|2022-06-09 13:50:00|12.1|10.5|13.01|11.41|13.2|11.6|12.09|10.49|0
1654782900000|2022-06-09 13:55:00|12.96|11.36|13.19|11.59|13.2|11.6|12.41|10.81|0
1654783200000|2022-06-09 14:00:00|13.16|11.56|12.79|11.19|13.22|11.62|12.75|11.15|0
1654783500000|2022-06-09 14:05:00|12.74|11.14|12.14|10.54|12.79|11.19|12.08|10.48|0
1654783800000|2022-06-09 14:10:00|12.13|10.53|11.98|10.38|12.17|10.57|11.59|9.99|0
1654784100000|2022-06-09 14:15:00|12|10.4|12.25|10.65|12.6|11|11.91|10.31|0
1654784400000|2022-06-09 14:20:00|12.29|10.69|12.86|11.26|12.93|11.33|12.29|10.69|0
1654784700000|2022-06-09 14:25:00|12.87|11.27|13.05|11.45|13.05|11.45|12.72|11.12|0
1654785000000|2022-06-09 14:30:00|13.17|11.57|12.95|11.35|13.45|11.85|12.78|11.18|0
1654785300000|2022-06-09 14:35:00|13.02|11.42|13.2|11.6|13.28|11.68|12.89|11.29|0
1654785600000|2022-06-09 14:40:00|13.19|11.59|12.68|11.08|13.25|11.65|12.52|10.92|0
1654785900000|2022-06-09 14:45:00|12.71|11.11|12.49|10.89|12.72|11.12|12.37|10.77|0
1654786200000|2022-06-09 14:50:00|12.45|10.85|12.29|10.69|12.46|10.86|12.03|10.43|0
1654786500000|2022-06-09 14:55:00|12.26|10.66|12.59|10.99|12.7|11.1|12.15|10.55|0
1654786800000|2022-06-09 15:00:00|12.54|10.94|12.11|10.51|12.64|11.04|12.05|10.45|0
1654787100000|2022-06-09 15:05:00|12.09|10.49|12.19|10.59|12.25|10.65|11.88|10.28|0
1654787400000|2022-06-09 15:10:00|12.18|10.58|12.36|10.76|12.45|10.85|12.13|10.53|0
1654787700000|2022-06-09 15:15:00|12.39|10.79|12.29|10.69|12.45|10.85|12.2|10.6|0
1654788000000|2022-06-09 15:20:00|12.3|10.7|12.55|10.95|12.65|11.05|12.28|10.68|0
1654788300000|2022-06-09 15:25:00|12.58|10.98|12.3|10.7|12.61|11.01|12.23|10.63|0
1654788600000|2022-06-09 15:30:00|12.26|10.66|12.27|10.67|12.47|10.87|12.09|10.49|0
1654788900000|2022-06-09 15:35:00|12.32|10.72|12.42|10.82|12.55|10.95|12.22|10.62|0
1654789200000|2022-06-09 15:40:00|12.47|10.87|12.9|11.3|13.15|11.55|12.47|10.87|0
1654789500000|2022-06-09 15:45:00|12.85|11.25|12.02|10.42|12.98|11.38|11.98|10.38|0
1654789800000|2022-06-09 15:50:00|12.03|10.43|12.12|10.52|12.13|10.53|11.79|10.19|0
1654790100000|2022-06-09 15:55:00|12.13|10.53|12.36|10.76|12.39|10.79|12.09|10.49|0
1654790400000|2022-06-09 16:00:00|12.34|10.74|12.21|10.61|12.52|10.92|12.19|10.59|0
1654790700000|2022-06-09 16:05:00|12.23|10.63|12.06|10.46|12.27|10.67|11.95|10.35|0
1654791000000|2022-06-09 16:10:00|12.03|10.43|12.46|10.86|12.5|10.9|11.7|10.1|0
1654791300000|2022-06-09 16:15:00|12.45|10.85|12.52|10.92|12.53|10.93|12.33|10.73|0
1654791600000|2022-06-09 16:20:00|12.53|10.93|12.65|11.05|12.78|11.18|12.5|10.9|0
1654791900000|2022-06-09 16:25:00|12.63|11.03|12.94|11.34|13.05|11.45|12.59|10.99|0
1654792200000|2022-06-09 16:30:00|12.97|11.37|13|11.4|13.12|11.52|12.79|11.19|0
1654792500000|2022-06-09 16:35:00|12.99|11.39|13.04|11.44|13.17|11.57|12.94|11.34|0
1654792800000|2022-06-09 16:40:00|13.07|11.47|12.76|11.16|13.23|11.63|12.62|11.02|0
1654793100000|2022-06-09 16:45:00|12.74|11.14|12.59|10.99|12.79|11.19|12.54|10.94|0
1654793400000|2022-06-09 16:50:00|12.61|11.01|12.48|10.88|12.81|11.21|12.48|10.88|0
1654793700000|2022-06-09 16:55:00|12.43|10.83|12.93|11.33|13.04|11.44|12.33|10.73|0
1654794000000|2022-06-09 17:00:00|12.98|11.38|11.71|10.11|13.13|11.53|11.71|10.11|0
1654794300000|2022-06-09 17:05:00|11.7|10.1|11.71|10.11|12.02|10.42|11.7|10.1|0
1654794600000|2022-06-09 17:10:00|11.74|10.14|11.79|10.19|11.94|10.34|11.68|10.08|0
1654794900000|2022-06-09 17:15:00|11.75|10.15|11.71|10.11|11.82|10.22|11.59|9.99|0
1654795200000|2022-06-09 17:20:00|11.7|10.1|11.34|9.74|11.74|10.14|11.31|9.71|0
1654795500000|2022-06-09 17:25:00|11.33|9.73|11.14|9.54|11.38|9.78|11.06|9.46|0
1654795800000|2022-06-09 17:30:00|11.07|9.47|10.92|9.32|11.07|9.47|10.8|9.2|0
1654796100000|2022-06-09 17:35:00|10.9|9.3|10.89|9.29|10.95|9.35|10.7|9.1|0
1654796400000|2022-06-09 17:40:00|10.88|9.28|11.91|10.31|11.98|10.38|10.85|9.25|0
1654796700000|2022-06-09 17:45:00|11.87|10.27|12.12|10.52|12.14|10.54|11.85|10.25|0
1654797000000|2022-06-09 17:50:00|12.13|10.53|12.16|10.56|12.26|10.66|12.12|10.52|0
1654797300000|2022-06-09 17:55:00|12.14|10.54|12.49|10.89|12.5|10.9|12.13|10.53|0
1654797600000|2022-06-09 18:00:00|12.46|10.86|12.09|10.49|12.49|10.89|12.02|10.42|0
1654797900000|2022-06-09 18:05:00|12.07|10.47|12.1|10.5|12.23|10.63|11.96|10.36|0
1654798200000|2022-06-09 18:10:00|12.11|10.51|12.14|10.54|12.17|10.57|11.85|10.25|0
1654798500000|2022-06-09 18:15:00|12.13|10.53|12.04|10.44|12.2|10.6|11.97|10.37|0
1654798800000|2022-06-09 18:20:00|12.06|10.46|11.71|10.11|12.17|10.57|11.67|10.07|0
1654799100000|2022-06-09 18:25:00|11.72|10.12|11.9|10.3|12|10.4|11.63|10.03|0
1654799400000|2022-06-09 18:30:00|11.89|10.29|11.55|9.95|11.89|10.29|11.51|9.91|0
1654799700000|2022-06-09 18:35:00|11.53|9.93|11.42|9.82|11.61|10.01|11.34|9.74|0
1654800000000|2022-06-09 18:40:00|11.41|9.81|11.37|9.77|11.89|10.29|11.23|9.63|0
1654800300000|2022-06-09 18:45:00|11.34|9.74|11.47|9.87|11.61|10.01|11.33|9.73|0
1654800600000|2022-06-09 18:50:00|11.45|9.85|11.39|9.79|11.57|9.97|11.3|9.7|0
1654800900000|2022-06-09 18:55:00|11.37|9.77|11|9.4|11.48|9.88|10.99|9.39|0
1654801200000|2022-06-09 19:00:00|10.99|9.39|10.83|9.23|11.46|9.86|10.81|9.21|0
1654801500000|2022-06-09 19:05:00|10.81|9.21|10.67|9.07|10.87|9.27|10.58|8.98|0
1654801800000|2022-06-09 19:10:00|10.69|9.09|10.54|8.94|10.77|9.17|10.54|8.94|0
1654802100000|2022-06-09 19:15:00|10.53|8.93|10.71|9.11|10.83|9.23|10.52|8.92|0
1654802400000|2022-06-09 19:20:00|10.72|9.12|10.76|9.16|10.86|9.26|10.54|8.94|0
1654802700000|2022-06-09 19:25:00|10.77|9.17|10.24|8.64|10.77|9.17|10.24|8.64|0
1654803000000|2022-06-09 19:30:00|10.2|8.6|10.05|8.45|10.29|8.69|10.05|8.45|0
1654803300000|2022-06-09 19:35:00|10.03|8.43|10.12|8.52|10.24|8.64|10.02|8.42|0
1654803600000|2022-06-09 19:40:00|10.09|8.49|10.39|8.79|10.46|8.86|9.58|7.98|0
1654803900000|2022-06-09 19:45:00|10.35|8.75|10.07|8.47|10.4|8.8|9.9|8.3|0
1654804200000|2022-06-09 19:50:00|10.05|8.45|10.03|8.43|10.28|8.68|9.86|8.26|0
1654804500000|2022-06-09 19:55:00|10|8.4|9.41|7.81|10.06|8.46|9.4|7.8|0
1654804800000|2022-06-09 20:00:00|9.38|7.78|9.43|7.83|9.49|7.89|9.37|7.77|0
1654805100000|2022-06-09 20:05:00|9.42|7.82|9.4|7.8|9.57|7.97|9.39|7.79|0
1654805400000|2022-06-09 20:10:00|9.41|7.81|9.58|7.98|9.58|7.98|9.39|7.79|0
1654805700000|2022-06-09 20:15:00|9.64|7.84|9.62|7.82|9.67|7.87|9.52|7.72|0
1654806000000|2022-06-09 20:20:00|9.61|7.81|9.65|7.85|9.7|7.9|9.61|7.81|0
1654806300000|2022-06-09 20:25:00|9.66|7.86|9.68|7.88|9.68|7.88|9.6|7.8|0
1654806600000|2022-06-09 20:30:00|9.71|7.91|9.61|7.81|9.71|7.91|9.61|7.81|0
1654806900000|2022-06-09 20:35:00|9.6|7.8|9.58|7.78|9.64|7.84|9.57|7.77|0
1654807200000|2022-06-09 20:40:00|9.57|7.77|9.63|7.83|9.65|7.85|9.57|7.77|0
1654807500000|2022-06-09 20:45:00|9.64|7.84|9.74|7.94|9.74|7.94|9.64|7.84|0
1654807800000|2022-06-09 20:50:00|9.75|7.95|9.74|7.94|9.75|7.95|9.68|7.88|0
1654808100000|2022-06-09 20:55:00|9.73|7.93|9.81|8.01|9.87|8.07|9.72|7.92|0
1654808400000|2022-06-09 21:00:00|9.8|8|9.8|8|9.83|8.03|9.78|7.98|0
1654808700000|2022-06-09 21:05:00|9.79|7.99|9.79|7.99|9.82|8.02|9.78|7.98|0
1654809000000|2022-06-09 21:10:00|9.8|8|9.84|8.04|9.84|8.04|9.74|7.94|0
1654809300000|2022-06-09 21:15:00|9.82|8.02|9.82|8.02|9.87|8.07|9.79|7.99|0
1654809600000|2022-06-09 21:20:00|9.83|8.03|9.83|8.03|9.83|8.03|9.81|8.01|0
1654809900000|2022-06-09 21:25:00|9.81|8.01|9.82|8.02|9.84|8.04|9.81|8.01|0
1654810200000|2022-06-09 21:30:00|9.81|8.01|9.83|8.03|9.84|8.04|9.81|8.01|0
1654810500000|2022-06-09 21:35:00|9.84|8.04|9.84|8.04|9.84|8.04|9.83|8.03|0
1654810800000|2022-06-09 21:40:00|9.83|8.03|9.83|8.03|9.83|8.03|9.83|8.03|0
1654811100000|2022-06-09 21:45:00|9.84|8.04|9.84|8.04|9.84|8.04|9.84|8.04|0
1654811400000|2022-06-09 21:50:00|9.85|8.05|9.84|8.04|9.85|8.05|9.84|8.04|0
1654811700000|2022-06-09 21:55:00|9.85|8.05|9.9|8.1|9.93|8.13|9.82|8.02|0
1654812000000|2022-06-09 22:00:00|9.92|8.12|9.83|8.03|9.93|8.13|9.73|7.93|0
1654812300000|2022-06-09 22:05:00|9.82|8.02|9.73|7.93|9.83|8.03|9.73|7.93|0
1654812600000|2022-06-09 22:10:00|9.72|7.92|9.67|7.87|9.73|7.93|9.67|7.87|0
1654812900000|2022-06-09 22:15:00|9.66|7.86|9.67|7.87|9.72|7.92|9.62|7.82|0
1654813200000|2022-06-09 22:20:00|9.68|7.88|9.58|7.78|9.68|7.88|9.56|7.76|0
1654813500000|2022-06-09 22:25:00|9.59|7.79|9.6|7.8|9.62|7.82|9.57|7.77|0
1654813800000|2022-06-09 22:30:00|9.61|7.81|9.63|7.83|9.64|7.84|9.58|7.78|0
1654814100000|2022-06-09 22:35:00|9.64|7.84|9.65|7.85|9.66|7.86|9.64|7.84|0
1654814400000|2022-06-09 22:40:00|9.66|7.86|9.64|7.84|9.66|7.86|9.64|7.84|0
1654814700000|2022-06-09 22:45:00|9.65|7.85|9.74|7.94|9.74|7.94|9.64|7.84|0
1654815000000|2022-06-09 22:50:00|9.75|7.95|9.66|7.86|9.77|7.97|9.65|7.85|0
1654815300000|2022-06-09 22:55:00|9.67|7.87|9.65|7.85|9.67|7.87|9.64|7.84|0
1654815600000|2022-06-09 23:00:00|9.67|7.87|9.66|7.86|9.67|7.87|9.63|7.83|0
1654815900000|2022-06-09 23:05:00|9.65|7.85|9.65|7.85|9.66|7.86|9.64|7.84|0
1654816200000|2022-06-09 23:10:00|9.64|7.84|9.67|7.87|9.67|7.87|9.64|7.84|0
1654816500000|2022-06-09 23:15:00|9.66|7.86|9.74|7.94|9.74|7.94|9.65|7.85|0
1654816800000|2022-06-09 23:20:00|9.75|7.95|9.82|8.02|9.83|8.03|9.75|7.95|0
1654817100000|2022-06-09 23:25:00|9.81|8.01|9.75|7.95|9.82|8.02|9.72|7.92|0
1654817400000|2022-06-09 23:30:00|9.74|7.94|9.77|7.97|9.82|8.02|9.73|7.93|0
1654817700000|2022-06-09 23:35:00|9.75|7.95|9.78|7.98|9.81|8.01|9.7|7.9|0
1654818000000|2022-06-09 23:40:00|9.8|8|9.77|7.97|9.85|8.05|9.75|7.95|0
1654818300000|2022-06-09 23:45:00|9.76|7.96|9.78|7.98|9.78|7.98|9.7|7.9|0
1654818600000|2022-06-09 23:50:00|9.76|7.96|9.74|7.94|9.9|8.1|9.71|7.91|0
1654818900000|2022-06-09 23:55:00|9.73|7.93|9.75|7.95|9.76|7.96|9.71|7.91|0
1654819200000|2022-06-10 00:00:00|9.77|7.97|9.86|8.06|9.87|8.07|9.67|7.87|0
1654819500000|2022-06-10 00:05:00|9.85|8.05|9.68|7.88|9.87|8.07|9.67|7.87|0
1654819800000|2022-06-10 00:10:00|9.67|7.87|9.52|7.72|9.67|7.87|9.46|7.66|0
1654820100000|2022-06-10 00:15:00|9.54|7.74|9.49|7.69|9.56|7.76|9.44|7.64|0
1654820400000|2022-06-10 00:20:00|9.48|7.68|9.45|7.65|9.59|7.79|9.45|7.65|0
1654820700000|2022-06-10 00:25:00|9.44|7.64|9.52|7.72|9.54|7.74|9.4|7.6|0
1654821000000|2022-06-10 00:30:00|9.49|7.69|9.59|7.79|9.6|7.8|9.44|7.64|0
1654821300000|2022-06-10 00:35:00|9.58|7.78|9.6|7.8|9.61|7.81|9.52|7.72|0
1654821600000|2022-06-10 00:40:00|9.59|7.79|9.6|7.8|9.63|7.83|9.56|7.76|0
1654821900000|2022-06-10 00:45:00|9.61|7.81|9.57|7.77|9.65|7.85|9.55|7.75|0
1654822200000|2022-06-10 00:50:00|9.56|7.76|9.51|7.71|9.59|7.79|9.48|7.68|0
1654822500000|2022-06-10 00:55:00|9.5|7.7|9.51|7.71|9.53|7.73|9.44|7.64|0
1654822800000|2022-06-10 01:00:00|9.53|7.73|9.58|7.78|9.62|7.82|9.46|7.66|0
1654823100000|2022-06-10 01:05:00|9.56|7.76|9.56|7.76|9.58|7.78|9.51|7.71|0
1654823400000|2022-06-10 01:10:00|9.57|7.77|9.58|7.78|9.61|7.81|9.49|7.69|0
1654823700000|2022-06-10 01:15:00|9.56|7.76|9.57|7.77|9.62|7.82|9.51|7.71|0
1654824000000|2022-06-10 01:20:00|9.58|7.78|9.44|7.64|9.61|7.81|9.42|7.62|0
1654824300000|2022-06-10 01:25:00|9.45|7.65|9.52|7.72|9.55|7.75|9.44|7.64|0
1654824600000|2022-06-10 01:30:00|9.53|7.73|9.56|7.76|9.6|7.8|9.49|7.69|0
1654824900000|2022-06-10 01:35:00|9.57|7.77|9.57|7.77|9.62|7.82|9.54|7.74|0
1654825200000|2022-06-10 01:40:00|9.58|7.78|9.53|7.73|9.58|7.78|9.5|7.7|0
1654825500000|2022-06-10 01:45:00|9.54|7.74|9.5|7.7|9.55|7.75|9.44|7.64|0
1654825800000|2022-06-10 01:50:00|9.51|7.71|9.5|7.7|9.56|7.76|9.46|7.66|0
1654826100000|2022-06-10 01:55:00|9.51|7.71|9.51|7.71|9.57|7.77|9.49|7.69|0
1654826400000|2022-06-10 02:00:00|9.52|7.72|9.55|7.75|9.58|7.78|9.49|7.69|0
1654826700000|2022-06-10 02:05:00|9.54|7.74|9.5|7.7|9.57|7.77|9.48|7.68|0
1654827000000|2022-06-10 02:10:00|9.51|7.71|9.53|7.73|9.55|7.75|9.5|7.7|0
1654827300000|2022-06-10 02:15:00|9.52|7.72|9.55|7.75|9.56|7.76|9.49|7.69|0
1654827600000|2022-06-10 02:20:00|9.54|7.74|9.62|7.82|9.62|7.82|9.54|7.74|0
1654827900000|2022-06-10 02:25:00|9.63|7.83|9.67|7.87|9.67|7.87|9.6|7.8|0
1654828200000|2022-06-10 02:30:00|9.7|7.9|9.75|7.95|9.75|7.95|9.64|7.84|0
1654828500000|2022-06-10 02:35:00|9.76|7.96|9.7|7.9|9.76|7.96|9.68|7.88|0
1654828800000|2022-06-10 02:40:00|9.69|7.89|9.64|7.84|9.7|7.9|9.62|7.82|0
1654829100000|2022-06-10 02:45:00|9.65|7.85|9.68|7.88|9.69|7.89|9.63|7.83|0
1654829400000|2022-06-10 02:50:00|9.67|7.87|9.71|7.91|9.71|7.91|9.67|7.87|0
1654829700000|2022-06-10 02:55:00|9.7|7.9|9.68|7.88|9.71|7.91|9.67|7.87|0
1654830000000|2022-06-10 03:00:00|9.69|7.89|9.89|8.09|9.9|8.1|9.69|7.89|0
1654830300000|2022-06-10 03:05:00|9.88|8.08|9.9|8.1|9.9|8.1|9.83|8.03|0
1654830600000|2022-06-10 03:10:00|9.91|8.11|9.98|8.18|10|8.2|9.89|8.09|0
1654830900000|2022-06-10 03:15:00|10|8.2|9.96|8.16|10|8.2|9.94|8.14|0
1654831200000|2022-06-10 03:20:00|9.97|8.17|9.97|8.17|10.02|8.22|9.97|8.17|0
1654831500000|2022-06-10 03:25:00|9.98|8.18|10.05|8.25|10.05|8.25|9.97|8.17|0
1654831800000|2022-06-10 03:30:00|10.04|8.24|9.96|8.16|10.07|8.27|9.96|8.16|0
1654832100000|2022-06-10 03:35:00|9.97|8.17|9.96|8.16|9.97|8.17|9.92|8.12|0
1654832400000|2022-06-10 03:40:00|9.95|8.15|9.92|8.12|9.95|8.15|9.89|8.09|0
1654832700000|2022-06-10 03:45:00|9.93|8.13|9.92|8.12|9.96|8.16|9.9|8.1|0
1654833000000|2022-06-10 03:50:00|9.93|8.13|9.86|8.06|9.93|8.13|9.85|8.05|0
1654833300000|2022-06-10 03:55:00|9.87|8.07|9.85|8.05|9.88|8.08|9.83|8.03|0
1654833600000|2022-06-10 04:00:00|9.84|8.04|9.83|8.03|9.86|8.06|9.83|8.03|0
1654833900000|2022-06-10 04:05:00|9.84|8.04|9.79|7.99|9.84|8.04|9.78|7.98|0
1654834200000|2022-06-10 04:10:00|9.78|7.98|9.79|7.99|9.81|8.01|9.75|7.95|0
1654834500000|2022-06-10 04:15:00|9.78|7.98|9.75|7.95|9.78|7.98|9.74|7.94|0
1654834800000|2022-06-10 04:20:00|9.76|7.96|9.77|7.97|9.77|7.97|9.76|7.96|0
1654835100000|2022-06-10 04:25:00|9.76|7.96|9.66|7.86|9.76|7.96|9.65|7.85|0
1654835400000|2022-06-10 04:30:00|9.65|7.85|9.6|7.8|9.65|7.85|9.58|7.78|0
1654835700000|2022-06-10 04:35:00|9.59|7.79|9.5|7.7|9.59|7.79|9.5|7.7|0
1654836000000|2022-06-10 04:40:00|9.49|7.69|9.52|7.72|9.57|7.77|9.48|7.68|0
1654836300000|2022-06-10 04:45:00|9.53|7.73|9.54|7.74|9.54|7.74|9.51|7.71|0
1654836600000|2022-06-10 04:50:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654836900000|2022-06-10 04:55:00|9.53|7.73|9.54|7.74|9.55|7.75|9.52|7.72|0
1654837200000|2022-06-10 05:00:00|9.55|7.75|9.67|7.87|9.67|7.87|9.53|7.73|0
1654837500000|2022-06-10 05:05:00|9.66|7.86|9.61|7.81|9.7|7.9|9.61|7.81|0
1654837800000|2022-06-10 05:10:00|9.62|7.82|9.66|7.86|9.66|7.86|9.6|7.8|0
1654838100000|2022-06-10 05:15:00|9.69|7.89|10.12|8.32|10.14|8.34|9.69|7.89|0
1654838400000|2022-06-10 05:20:00|10.14|8.34|10.09|8.29|10.15|8.35|10.07|8.27|0
1654838700000|2022-06-10 05:25:00|10.1|8.3|10.11|8.31|10.12|8.32|10.06|8.26|0
1654839000000|2022-06-10 05:30:00|10.12|8.32|10.19|8.39|10.23|8.43|10.09|8.29|0
1654839300000|2022-06-10 05:35:00|10.17|8.37|10.19|8.39|10.22|8.42|10.15|8.35|0
1654839600000|2022-06-10 05:40:00|10.2|8.4|10.17|8.37|10.23|8.43|10.16|8.36|0
1654839900000|2022-06-10 05:45:00|10.16|8.36|10.04|8.24|10.16|8.36|10.03|8.23|0
1654840200000|2022-06-10 05:50:00|10.05|8.25|10|8.2|10.05|8.25|9.94|8.14|0
1654840500000|2022-06-10 05:55:00|10.01|8.21|10|8.2|10.06|8.26|9.99|8.19|0
1654840800000|2022-06-10 06:00:00|10.02|8.22|10.17|8.37|10.26|8.46|10.02|8.22|0
1654841100000|2022-06-10 06:05:00|10.15|8.35|10.21|8.41|10.22|8.42|10.07|8.27|0
1654841400000|2022-06-10 06:10:00|10.22|8.42|10.3|8.5|10.31|8.51|10.15|8.35|0
1654841700000|2022-06-10 06:15:00|10.29|8.49|10.21|8.41|10.31|8.51|10.19|8.39|0
1654842000000|2022-06-10 06:20:00|10.23|8.43|10.19|8.39|10.23|8.43|10.11|8.31|0
1654842300000|2022-06-10 06:25:00|10.18|8.38|10.25|8.45|10.28|8.48|10.11|8.31|0
1654842600000|2022-06-10 06:30:00|10.24|8.44|10.16|8.36|10.24|8.44|10.15|8.35|0
1654842900000|2022-06-10 06:35:00|10.17|8.37|10.07|8.27|10.17|8.37|10.06|8.26|0
1654843200000|2022-06-10 06:40:00|10.09|8.29|10.13|8.33|10.22|8.42|10.07|8.27|0
1654843500000|2022-06-10 06:45:00|10.14|8.34|10.06|8.26|10.18|8.38|10|8.2|0
1654843800000|2022-06-10 06:50:00|10.04|8.24|10.17|8.37|10.2|8.4|10.02|8.22|0
1654844100000|2022-06-10 06:55:00|10.16|8.36|10.19|8.39|10.23|8.43|10.07|8.27|0
1654844400000|2022-06-10 07:00:00|10.2|8.4|10.07|8.27|10.32|8.52|10.05|8.25|0
1654844700000|2022-06-10 07:05:00|9.96|8.36|9.66|8.06|10.03|8.43|9.66|8.06|0
1654845000000|2022-06-10 07:10:00|9.64|8.04|9.62|8.02|9.68|8.08|9.49|7.89|0
1654845300000|2022-06-10 07:15:00|9.58|7.98|9.61|8.01|9.76|8.16|9.53|7.93|0
1654845600000|2022-06-10 07:20:00|9.58|7.98|9.31|7.71|9.59|7.99|9.31|7.71|0
1654845900000|2022-06-10 07:25:00|9.32|7.72|9.42|7.82|10.14|8.54|9.29|7.69|0
1654846200000|2022-06-10 07:30:00|9.43|7.83|9.54|7.94|9.64|8.04|9.4|7.8|0
1654846500000|2022-06-10 07:35:00|9.57|7.97|9.83|8.23|9.83|8.23|9.57|7.97|0
1654846800000|2022-06-10 07:40:00|9.82|8.22|9.71|8.11|9.83|8.23|9.68|8.08|0
1654847100000|2022-06-10 07:45:00|9.66|8.06|9.51|7.91|9.92|8.32|9.51|7.91|0
1654847400000|2022-06-10 07:50:00|9.53|7.93|9.5|7.9|9.69|8.09|9.49|7.89|0
1654847700000|2022-06-10 07:55:00|9.52|7.92|9.25|7.65|9.75|8.15|9.25|7.65|0
1654848000000|2022-06-10 08:00:00|9.23|7.63|9.56|7.96|9.6|8|9.18|7.58|0
1654848300000|2022-06-10 08:05:00|9.57|7.97|9.7|8.1|9.75|8.15|9.48|7.88|0
1654848600000|2022-06-10 08:10:00|9.68|8.08|9.71|8.11|9.92|8.32|9.61|8.01|0
1654848900000|2022-06-10 08:15:00|9.72|8.12|9.75|8.15|9.81|8.21|9.67|8.07|0
1654849200000|2022-06-10 08:20:00|9.7|8.1|9.64|8.04|9.7|8.1|9.63|8.03|0
1654849500000|2022-06-10 08:25:00|9.63|8.03|9.65|8.05|9.78|8.18|9.56|7.96|0
1654849800000|2022-06-10 08:30:00|9.64|8.04|9.58|7.98|9.73|8.13|9.57|7.97|0
1654850100000|2022-06-10 08:35:00|9.57|7.97|9.57|7.97|9.57|7.97|9.41|7.81|0
1654850400000|2022-06-10 08:40:00|9.56|7.96|9.6|8|9.6|8|9.47|7.87|0
1654850700000|2022-06-10 08:45:00|9.58|7.98|9.66|8.06|9.72|8.12|9.56|7.96|0
1654851000000|2022-06-10 08:50:00|9.67|8.07|9.37|7.77|9.71|8.11|9.33|7.73|0
1654851300000|2022-06-10 08:55:00|9.36|7.76|9.57|7.97|9.64|8.04|9.33|7.73|0
1654851600000|2022-06-10 09:00:00|9.56|7.96|9.66|8.06|9.78|8.18|9.54|7.94|0
1654851900000|2022-06-10 09:05:00|9.67|8.07|9.67|8.07|9.77|8.17|9.66|8.06|0
1654852200000|2022-06-10 09:10:00|9.68|8.08|9.74|8.14|9.82|8.22|9.62|8.02|0
1654852500000|2022-06-10 09:15:00|9.75|8.15|9.68|8.08|9.84|8.24|9.67|8.07|0
1654852800000|2022-06-10 09:20:00|9.66|8.06|9.63|8.03|9.74|8.14|9.61|8.01|0
1654853100000|2022-06-10 09:25:00|9.64|8.04|9.76|8.16|9.78|8.18|9.57|7.97|0
1654853400000|2022-06-10 09:30:00|9.8|8.2|9.8|8.2|9.81|8.21|9.75|8.15|0
1654853700000|2022-06-10 09:35:00|9.78|8.18|9.71|8.11|9.81|8.21|9.63|8.03|0
1654854000000|2022-06-10 09:40:00|9.73|8.13|9.91|8.31|9.91|8.31|9.66|8.06|0
1654854300000|2022-06-10 09:45:00|9.9|8.3|9.63|8.03|9.92|8.32|9.62|8.02|0
1654854600000|2022-06-10 09:50:00|9.66|8.06|9.53|7.93|9.67|8.07|9.53|7.93|0
1654854900000|2022-06-10 09:55:00|9.52|7.92|9.58|7.98|9.59|7.99|9.5|7.9|0
1654855200000|2022-06-10 10:00:00|9.59|7.99|9.57|7.97|9.71|8.11|9.49|7.89|0
1654855500000|2022-06-10 10:05:00|9.54|7.94|9.49|7.89|9.59|7.99|9.43|7.83|0
1654855800000|2022-06-10 10:10:00|9.52|7.92|9.52|7.92|9.55|7.95|9.4|7.8|0
1654856100000|2022-06-10 10:15:00|9.53|7.93|9.47|7.87|9.61|8.01|9.47|7.87|0
1654856400000|2022-06-10 10:20:00|9.46|7.86|9.31|7.71|9.63|8.03|9.31|7.71|0
1654856700000|2022-06-10 10:25:00|9.33|7.73|9.26|7.66|9.35|7.75|9.24|7.64|0
1654857000000|2022-06-10 10:30:00|9.25|7.65|9.29|7.69|9.36|7.76|9.22|7.62|0
1654857300000|2022-06-10 10:35:00|9.27|7.67|9.37|7.77|9.41|7.81|9.27|7.67|0
1654857600000|2022-06-10 10:40:00|9.38|7.78|9.3|7.7|9.38|7.78|9.28|7.68|0
1654857900000|2022-06-10 10:45:00|9.28|7.68|9.28|7.68|9.39|7.79|9.28|7.68|0
1654858200000|2022-06-10 10:50:00|9.3|7.7|9.39|7.79|9.39|7.79|9.24|7.64|0
1654858500000|2022-06-10 10:55:00|9.38|7.78|9.43|7.83|9.43|7.83|9.21|7.61|0
1654858800000|2022-06-10 11:00:00|9.44|7.84|9.3|7.7|9.46|7.86|9.29|7.69|0
1654859100000|2022-06-10 11:05:00|9.31|7.71|9.52|7.92|9.54|7.94|9.3|7.7|0
1654859400000|2022-06-10 11:10:00|9.5|7.9|9.55|7.95|9.58|7.98|9.39|7.79|0
1654859700000|2022-06-10 11:15:00|9.53|7.93|9.37|7.77|9.53|7.93|9.37|7.77|0
1654860000000|2022-06-10 11:20:00|9.36|7.76|9.41|7.81|9.48|7.88|9.34|7.74|0
1654860300000|2022-06-10 11:25:00|9.42|7.82|9.47|7.87|9.49|7.89|9.37|7.77|0
1654860600000|2022-06-10 11:30:00|9.45|7.85|9.7|8.1|9.76|8.16|9.45|7.85|0
1654860900000|2022-06-10 11:35:00|9.69|8.09|9.89|8.29|9.97|8.37|9.66|8.06|0
1654861200000|2022-06-10 11:40:00|9.9|8.3|9.94|8.34|9.97|8.37|9.85|8.25|0
1654861500000|2022-06-10 11:45:00|9.95|8.35|9.89|8.29|10|8.4|9.85|8.25|0
1654861800000|2022-06-10 11:50:00|9.88|8.28|9.84|8.24|9.93|8.33|9.82|8.22|0
1654862100000|2022-06-10 11:55:00|9.83|8.23|9.76|8.16|9.94|8.34|9.76|8.16|0
1654862400000|2022-06-10 12:00:00|9.79|8.19|9.84|8.24|10.02|8.42|9.77|8.17|0
1654862700000|2022-06-10 12:05:00|9.86|8.26|10.01|8.41|10.03|8.43|9.85|8.25|0
1654863000000|2022-06-10 12:10:00|10.02|8.42|10.06|8.46|10.08|8.48|9.96|8.36|0
1654863300000|2022-06-10 12:15:00|10.05|8.45|10.02|8.42|10.09|8.49|9.98|8.38|0
1654863600000|2022-06-10 12:20:00|10.05|8.45|10.02|8.42|10.05|8.45|9.95|8.35|0
1654863900000|2022-06-10 12:25:00|10.03|8.43|9.99|8.39|10.24|8.64|9.95|8.35|0
1654864200000|2022-06-10 12:30:00|9.5|7.9|8.24|6.64|9.5|7.9|7.7|6.1|0
1654864500000|2022-06-10 12:35:00|8.17|6.57|8.75|7.15|8.83|7.23|8.05|6.45|0
1654864800000|2022-06-10 12:40:00|8.77|7.17|8.55|6.95|9.19|7.59|8.55|6.95|0
1654865100000|2022-06-10 12:45:00|8.57|6.97|8.3|6.7|8.79|7.19|8.3|6.7|0
1654865400000|2022-06-10 12:50:00|8.28|6.68|8.24|6.64|8.31|6.71|8.03|6.43|0
1654865700000|2022-06-10 12:55:00|8.18|6.58|8.23|6.63|8.24|6.64|7.77|6.17|0
1654866000000|2022-06-10 13:00:00|8.25|6.65|8.58|6.98|8.67|7.07|7.99|6.39|0
1654866300000|2022-06-10 13:05:00|8.56|6.96|8.21|6.61|8.63|7.03|8.17|6.57|0
1654866600000|2022-06-10 13:10:00|8.22|6.62|8.24|6.64|8.38|6.78|8.15|6.55|0
1654866900000|2022-06-10 13:15:00|8.19|6.59|8|6.4|8.31|6.71|8|6.4|0
1654867200000|2022-06-10 13:20:00|8.02|6.42|7.76|6.16|8.2|6.6|7.68|6.08|0
1654867500000|2022-06-10 13:25:00|7.73|6.13|8.03|6.43|8.03|6.43|7.7|6.1|0
1654867800000|2022-06-10 13:30:00|8.04|6.44|7.49|5.89|8.34|6.74|7.42|5.82|0
1654868100000|2022-06-10 13:35:00|7.5|5.9|8.06|6.46|8.22|6.62|7.39|5.79|0
1654868400000|2022-06-10 13:40:00|8.04|6.44|8.4|6.8|8.4|6.8|8|6.4|0
1654868700000|2022-06-10 13:45:00|8.42|6.82|8.21|6.61|8.53|6.93|8.11|6.51|0
1654869000000|2022-06-10 13:50:00|8.14|6.54|7.82|6.22|8.27|6.67|7.79|6.19|0
1654869300000|2022-06-10 13:55:00|7.83|6.23|7.86|6.26|7.99|6.39|7.69|6.09|0
1654869600000|2022-06-10 14:00:00|7.74|6.14|7.19|5.59|7.74|6.14|7.11|5.51|0
1654869900000|2022-06-10 14:05:00|7.2|5.6|7.41|5.81|7.7|6.1|7.13|5.53|0
1654870200000|2022-06-10 14:10:00|7.39|5.79|7.42|5.82|7.48|5.88|7.23|5.63|0
1654870500000|2022-06-10 14:15:00|7.39|5.79|7.09|5.49|7.41|5.81|7.03|5.43|0
1654870800000|2022-06-10 14:20:00|7.08|5.48|6.97|5.37|7.13|5.53|6.88|5.28|0
1654871100000|2022-06-10 14:25:00|6.95|5.35|7.1|5.5|7.21|5.61|6.88|5.28|0
1654871400000|2022-06-10 14:30:00|7.08|5.48|7.4|5.8|7.4|5.8|7.06|5.46|0
1654871700000|2022-06-10 14:35:00|7.37|5.77|7.62|6.02|7.63|6.03|7.35|5.75|0
1654872000000|2022-06-10 14:40:00|7.59|5.99|7.75|6.15|7.75|6.15|7.42|5.82|0
1654872300000|2022-06-10 14:45:00|7.69|6.09|7.6|6|7.74|6.14|7.5|5.9|0
1654872600000|2022-06-10 14:50:00|7.58|5.98|7.52|5.92|7.8|6.2|7.47|5.87|0
1654872900000|2022-06-10 14:55:00|7.54|5.94|7.1|5.5|7.56|5.96|7.1|5.5|0
1654873200000|2022-06-10 15:00:00|7.09|5.49|7.53|5.93|7.62|6.02|7.02|5.42|0
1654873500000|2022-06-10 15:05:00|7.52|5.92|7.49|5.89|7.54|5.94|7.36|5.76|0
1654873800000|2022-06-10 15:10:00|7.5|5.9|7.48|5.88|7.63|6.03|7.41|5.81|0
1654874100000|2022-06-10 15:15:00|7.49|5.89|7.85|6.25|7.88|6.28|7.39|5.79|0
1654874400000|2022-06-10 15:20:00|7.89|6.29|7.66|6.06|7.98|6.38|7.65|6.05|0
1654874700000|2022-06-10 15:25:00|7.64|6.04|7.59|5.99|7.69|6.09|7.49|5.89|0
1654875000000|2022-06-10 15:30:00|7.53|5.93|7.54|5.94|7.61|6.01|7.42|5.82|0
1654875300000|2022-06-10 15:35:00|7.56|5.96|7.65|6.05|7.67|6.07|7.42|5.82|0
1654875600000|2022-06-10 15:40:00|7.61|6.01|7.66|6.06|7.66|6.06|7.37|5.77|0
1654875900000|2022-06-10 15:45:00|7.63|6.03|7.43|5.83|7.75|6.15|7.43|5.83|0
1654876200000|2022-06-10 15:50:00|7.42|5.82|7.49|5.89|7.59|5.99|7.38|5.78|0
1654876500000|2022-06-10 15:55:00|7.5|5.9|7.78|6.18|7.84|6.24|7.44|5.84|0
1654876800000|2022-06-10 16:00:00|7.77|6.17|7.82|6.22|7.92|6.32|7.72|6.12|0
1654877100000|2022-06-10 16:05:00|7.8|6.2|8.01|6.41|8.08|6.48|7.8|6.2|0
1654877400000|2022-06-10 16:10:00|8|6.4|7.69|6.09|8|6.4|7.68|6.08|0
1654877700000|2022-06-10 16:15:00|7.66|6.06|7.61|6.01|7.71|6.11|7.53|5.93|0
1654878000000|2022-06-10 16:20:00|7.6|6|7.61|6.01|7.77|6.17|7.59|5.99|0
1654878300000|2022-06-10 16:25:00|7.6|6|7.73|6.13|7.73|6.13|7.53|5.93|0
1654878600000|2022-06-10 16:30:00|7.72|6.12|7.65|6.05|7.85|6.25|7.6|6|0
1654878900000|2022-06-10 16:35:00|7.62|6.02|7.76|6.16|7.78|6.18|7.6|6|0
1654879200000|2022-06-10 16:40:00|7.77|6.17|7.8|6.2|7.92|6.32|7.68|6.08|0
1654879500000|2022-06-10 16:45:00|7.82|6.22|7.68|6.08|7.85|6.25|7.63|6.03|0
1654879800000|2022-06-10 16:50:00|7.65|6.05|7.5|5.9|7.66|6.06|7.48|5.88|0
1654880100000|2022-06-10 16:55:00|7.49|5.89|7.6|6|7.63|6.03|7.43|5.83|0
1654880400000|2022-06-10 17:00:00|7.59|5.99|7.51|5.91|7.66|6.06|7.41|5.81|0
1654880700000|2022-06-10 17:05:00|7.48|5.88|7.55|5.95|7.57|5.97|7.38|5.78|0
1654881000000|2022-06-10 17:10:00|7.56|5.96|7.46|5.86|7.61|6.01|7.38|5.78|0
1654881300000|2022-06-10 17:15:00|7.44|5.84|7.72|6.12|7.73|6.13|7.41|5.81|0
1654881600000|2022-06-10 17:20:00|7.71|6.11|7.51|5.91|7.79|6.19|7.48|5.88|0
1654881900000|2022-06-10 17:25:00|7.49|5.89|7.73|6.13|7.73|6.13|7.49|5.89|0
1654882200000|2022-06-10 17:30:00|7.68|6.08|7.5|5.9|7.69|6.09|7.39|5.79|0
1654882500000|2022-06-10 17:35:00|7.51|5.91|7.82|6.22|7.82|6.22|7.51|5.91|0
1654882800000|2022-06-10 17:40:00|7.83|6.23|7.74|6.14|7.83|6.23|7.66|6.06|0
1654883100000|2022-06-10 17:45:00|7.75|6.15|8.04|6.44|8.05|6.45|7.68|6.08|0
1654883400000|2022-06-10 17:50:00|8.06|6.46|7.84|6.24|8.19|6.59|7.83|6.23|0
1654883700000|2022-06-10 17:55:00|7.81|6.21|7.74|6.14|7.82|6.22|7.64|6.04|0
1654884000000|2022-06-10 18:00:00|7.75|6.15|7.52|5.92|7.77|6.17|7.49|5.89|0
1654884300000|2022-06-10 18:05:00|7.5|5.9|7.67|6.07|7.73|6.13|7.49|5.89|0
1654884600000|2022-06-10 18:10:00|7.7|6.1|7.41|5.81|7.75|6.15|7.38|5.78|0
1654884900000|2022-06-10 18:15:00|7.4|5.8|7.68|6.08|7.73|6.13|7.34|5.74|0
1654885200000|2022-06-10 18:20:00|7.67|6.07|7.83|6.23|7.9|6.3|7.67|6.07|0
1654885500000|2022-06-10 18:25:00|7.86|6.26|7.59|5.99|7.86|6.26|7.5|5.9|0
1654885800000|2022-06-10 18:30:00|7.6|6|7.62|6.02|7.86|6.26|7.58|5.98|0
1654886100000|2022-06-10 18:35:00|7.57|5.97|7.47|5.87|7.62|6.02|7.46|5.86|0
1654886400000|2022-06-10 18:40:00|7.46|5.86|7.39|5.79|7.47|5.87|7.28|5.68|0
1654886700000|2022-06-10 18:45:00|7.38|5.78|7.72|6.12|7.88|6.28|7.37|5.77|0
1654887000000|2022-06-10 18:50:00|7.7|6.1|7.75|6.15|7.75|6.15|7.58|5.98|0
1654887300000|2022-06-10 18:55:00|7.77|6.17|7.93|6.33|8.02|6.42|7.7|6.1|0
1654887600000|2022-06-10 19:00:00|7.94|6.34|7.57|5.97|8.05|6.45|7.53|5.93|0
1654887900000|2022-06-10 19:05:00|7.56|5.96|7.54|5.94|7.6|6|7.39|5.79|0
1654888200000|2022-06-10 19:10:00|7.53|5.93|7.52|5.92|7.76|6.16|7.51|5.91|0
1654888500000|2022-06-10 19:15:00|7.5|5.9|7.73|6.13|7.76|6.16|7.49|5.89|0
1654888800000|2022-06-10 19:20:00|7.75|6.15|7.68|6.08|7.75|6.15|7.33|5.73|0
1654889100000|2022-06-10 19:25:00|7.71|6.11|7.62|6.02|7.91|6.31|7.6|6|0
1654889400000|2022-06-10 19:30:00|7.61|6.01|7.4|5.8|7.62|6.02|7.35|5.75|0
1654889700000|2022-06-10 19:35:00|7.39|5.79|7.52|5.92|7.71|6.11|7.3|5.7|0
1654890000000|2022-06-10 19:40:00|7.51|5.91|7.16|5.56|7.6|6|7.08|5.48|0
1654890300000|2022-06-10 19:45:00|7.17|5.57|6.8|5.2|7.19|5.59|6.78|5.18|0
1654890600000|2022-06-10 19:50:00|6.76|5.16|7.16|5.56|7.16|5.56|6.75|5.15|0
1654890900000|2022-06-10 19:55:00|7.22|5.62|6.71|5.11|7.25|5.65|6.71|5.11|0
1654891200000|2022-06-10 20:00:00|6.72|5.12|6.9|5.3|6.9|5.3|6.63|5.03|0
1654891500000|2022-06-10 20:05:00|6.91|5.31|6.87|5.27|6.92|5.32|6.82|5.22|0
1654891800000|2022-06-10 20:10:00|6.88|5.28|7.03|5.43|7.24|5.64|6.84|5.24|0
1655103900000|2022-06-13 07:05:00|6.2|4.6|6.43|4.83|6.46|4.86|6.19|4.59|0
1655104200000|2022-06-13 07:10:00|6.42|4.82|6.19|4.59|6.42|4.82|6.13|4.53|0
1655104500000|2022-06-13 07:15:00|6.14|4.54|6.07|4.47|6.24|4.64|6.07|4.47|0
1655104800000|2022-06-13 07:20:00|6.1|4.5|6.29|4.69|6.3|4.7|6.08|4.48|0
1655105100000|2022-06-13 07:25:00|6.28|4.68|6.12|4.52|6.3|4.7|6.07|4.47|0
1655105400000|2022-06-13 07:30:00|6.13|4.53|5.88|4.28|6.13|4.53|5.87|4.27|0
1655105700000|2022-06-13 07:35:00|5.89|4.29|5.88|4.28|6.11|4.51|5.86|4.26|0
1655106000000|2022-06-13 07:40:00|5.9|4.3|5.82|4.22|5.96|4.36|5.81|4.21|0
1655106300000|2022-06-13 07:45:00|5.83|4.23|5.99|4.39|6.02|4.42|5.81|4.21|0
1655106600000|2022-06-13 07:50:00|5.98|4.38|5.98|4.38|6.1|4.5|5.95|4.35|0
1655106900000|2022-06-13 07:55:00|5.95|4.35|5.88|4.28|6.01|4.41|5.86|4.26|0
1655107200000|2022-06-13 08:00:00|5.85|4.25|5.67|4.07|5.87|4.27|5.67|4.07|0
1655107500000|2022-06-13 08:05:00|5.68|4.08|5.72|4.12|5.75|4.15|5.65|4.05|0
1655107800000|2022-06-13 08:10:00|5.73|4.13|5.72|4.12|5.92|4.32|5.7|4.1|0
1655108100000|2022-06-13 08:15:00|5.71|4.11|5.51|3.91|5.76|4.16|5.48|3.88|0
1655108400000|2022-06-13 08:20:00|5.52|3.92|5.51|3.91|5.6|4|5.5|3.9|0
1655108700000|2022-06-13 08:25:00|5.5|3.9|5.54|3.94|5.61|4.01|5.5|3.9|0
1655109000000|2022-06-13 08:30:00|5.53|3.93|5.76|4.16|5.76|4.16|5.51|3.91|0
1655109300000|2022-06-13 08:35:00|5.75|4.15|5.71|4.11|5.77|4.17|5.61|4.01|0
1655109600000|2022-06-13 08:40:00|5.7|4.1|5.76|4.16|5.84|4.24|5.64|4.04|0
1655109900000|2022-06-13 08:45:00|5.72|4.12|5.64|4.04|5.75|4.15|5.61|4.01|0
1655110200000|2022-06-13 08:50:00|5.65|4.05|5.9|4.3|5.9|4.3|5.48|3.88|0
1655110500000|2022-06-13 08:55:00|5.91|4.31|5.8|4.2|5.93|4.33|5.8|4.2|0
1655110800000|2022-06-13 09:00:00|5.79|4.19|5.96|4.36|5.96|4.36|5.76|4.16|0
1655111100000|2022-06-13 09:05:00|5.97|4.37|5.99|4.39|6|4.4|5.86|4.26|0
1655111400000|2022-06-13 09:10:00|5.98|4.38|5.92|4.32|5.99|4.39|5.9|4.3|0
1655111700000|2022-06-13 09:15:00|5.93|4.33|5.98|4.38|6|4.4|5.84|4.24|0
1655112000000|2022-06-13 09:20:00|5.99|4.39|5.93|4.33|6.15|4.55|5.91|4.31|0
1655112300000|2022-06-13 09:25:00|5.94|4.34|5.92|4.32|5.98|4.38|5.9|4.3|0
1655112600000|2022-06-13 09:30:00|5.93|4.33|5.89|4.29|5.97|4.37|5.86|4.26|0
1655112900000|2022-06-13 09:35:00|5.94|4.34|5.87|4.27|5.96|4.36|5.79|4.19|0
1655113200000|2022-06-13 09:40:00|5.89|4.29|5.85|4.25|5.94|4.34|5.75|4.15|0
1655113500000|2022-06-13 09:45:00|5.87|4.27|5.95|4.35|5.97|4.37|5.83|4.23|0
1655113800000|2022-06-13 09:50:00|5.94|4.34|5.87|4.27|5.95|4.35|5.86|4.26|0
1655114100000|2022-06-13 09:55:00|5.86|4.26|5.97|4.37|6.03|4.43|5.81|4.21|0
1655114400000|2022-06-13 10:00:00|6|4.4|5.97|4.37|6.06|4.46|5.91|4.31|0
1655114700000|2022-06-13 10:05:00|5.95|4.35|6.12|4.52|6.12|4.52|5.95|4.35|0
1655115000000|2022-06-13 10:10:00|6.13|4.53|6.19|4.59|6.21|4.61|6.1|4.5|0
1655115300000|2022-06-13 10:15:00|6.18|4.58|6.06|4.46|6.18|4.58|6.02|4.42|0
1655115600000|2022-06-13 10:20:00|6.05|4.45|6.02|4.42|6.11|4.51|5.98|4.38|0
1655115900000|2022-06-13 10:25:00|5.99|4.39|6.04|4.44|6.11|4.51|5.99|4.39|0
1655116200000|2022-06-13 10:30:00|6.05|4.45|6.2|4.6|6.21|4.61|6.01|4.41|0
1655116500000|2022-06-13 10:35:00|6.21|4.61|6.11|4.51|6.24|4.64|6.07|4.47|0
1655116800000|2022-06-13 10:40:00|6.1|4.5|6.22|4.62|6.24|4.64|6.09|4.49|0
1655117100000|2022-06-13 10:45:00|6.18|4.58|6.12|4.52|6.23|4.63|6.08|4.48|0
1655117400000|2022-06-13 10:50:00|6.11|4.51|6.22|4.62|6.23|4.63|6.07|4.47|0
1655117700000|2022-06-13 10:55:00|6.21|4.61|6.13|4.53|6.24|4.64|6.1|4.5|0
1655118000000|2022-06-13 11:00:00|6.17|4.57|6.29|4.69|6.32|4.72|6.17|4.57|0
1655118300000|2022-06-13 11:05:00|6.28|4.68|6.14|4.54|6.33|4.73|6.12|4.52|0
1655118600000|2022-06-13 11:10:00|6.15|4.55|6.1|4.5|6.15|4.55|6.04|4.44|0
1655118900000|2022-06-13 11:15:00|6.09|4.49|6.09|4.49|6.2|4.6|6.07|4.47|0
1655119200000|2022-06-13 11:20:00|6.07|4.47|5.98|4.38|6.1|4.5|5.96|4.36|0
1655119500000|2022-06-13 11:25:00|5.99|4.39|6.08|4.48|6.15|4.55|5.95|4.35|0
1655119800000|2022-06-13 11:30:00|6.09|4.49|5.98|4.38|6.17|4.57|5.97|4.37|0
1655120100000|2022-06-13 11:35:00|5.99|4.39|6.08|4.48|6.13|4.53|5.96|4.36|0
1655120400000|2022-06-13 11:40:00|6.1|4.5|5.89|4.29|6.1|4.5|5.89|4.29|0
1655120700000|2022-06-13 11:45:00|5.91|4.31|5.85|4.25|5.94|4.34|5.85|4.25|0
1655121000000|2022-06-13 11:50:00|5.86|4.26|5.88|4.28|5.89|4.29|5.8|4.2|0
1655121300000|2022-06-13 11:55:00|5.89|4.29|5.83|4.23|5.89|4.29|5.81|4.21|0
1655121600000|2022-06-13 12:00:00|5.99|4.39|6.11|4.51|6.19|4.59|5.99|4.39|0
1655121900000|2022-06-13 12:05:00|6.1|4.5|6.14|4.54|6.19|4.59|6.03|4.43|0
1655122200000|2022-06-13 12:10:00|6.15|4.55|6.36|4.76|6.36|4.76|6.12|4.52|0
1655122500000|2022-06-13 12:15:00|6.35|4.75|5.93|4.33|6.45|4.85|5.82|4.22|0
1655122800000|2022-06-13 12:20:00|5.95|4.35|6.01|4.41|6.03|4.43|5.92|4.32|0
1655123100000|2022-06-13 12:25:00|6|4.4|5.95|4.35|6.02|4.42|5.92|4.32|0
1655123400000|2022-06-13 12:30:00|5.93|4.33|5.91|4.31|6.02|4.42|5.91|4.31|0
1655123700000|2022-06-13 12:35:00|5.93|4.33|5.56|3.96|5.98|4.38|5.51|3.91|0
1655124000000|2022-06-13 12:40:00|5.54|3.94|5.48|3.88|5.58|3.98|5.43|3.83|0
1655124300000|2022-06-13 12:45:00|5.47|3.87|5.42|3.82|5.5|3.9|5.38|3.78|0
1655124600000|2022-06-13 12:50:00|5.43|3.83|5.4|3.8|5.52|3.92|5.39|3.79|0
1655124900000|2022-06-13 12:55:00|5.41|3.81|5.34|3.74|5.46|3.86|5.33|3.73|0
1655125200000|2022-06-13 13:00:00|5.33|3.73|5.3|3.7|5.33|3.73|5.27|3.67|0
1655125500000|2022-06-13 13:05:00|5.31|3.71|5.31|3.71|5.36|3.76|5.26|3.66|0
1655125800000|2022-06-13 13:10:00|5.3|3.7|5.56|3.96|5.57|3.97|5.3|3.7|0
1655126100000|2022-06-13 13:15:00|5.57|3.97|5.46|3.86|5.59|3.99|5.46|3.86|0
1655126400000|2022-06-13 13:20:00|5.45|3.85|5.37|3.77|5.46|3.86|5.36|3.76|0
1655126700000|2022-06-13 13:25:00|5.38|3.78|5.3|3.7|5.42|3.82|5.3|3.7|0
1655127000000|2022-06-13 13:30:00|5.28|3.68|5.65|4.05|5.76|4.16|5.28|3.68|0
1655127300000|2022-06-13 13:35:00|5.64|4.04|5.41|3.81|5.77|4.17|5.36|3.76|0
1655127600000|2022-06-13 13:40:00|5.38|3.78|5.44|3.84|5.47|3.87|5.13|3.53|0
1655127900000|2022-06-13 13:45:00|5.4|3.8|5.3|3.7|5.67|4.07|5.28|3.68|0
1655128200000|2022-06-13 13:50:00|5.29|3.69|5.4|3.8|5.45|3.85|5.25|3.65|0
1655128500000|2022-06-13 13:55:00|5.42|3.82|5.38|3.78|5.55|3.95|5.36|3.76|0
1655128800000|2022-06-13 14:00:00|5.4|3.8|5.31|3.71|5.61|4.01|4.97|3.37|0
1655129100000|2022-06-13 14:05:00|5.3|3.7|5.32|3.72|5.53|3.93|5.27|3.67|0
1655129400000|2022-06-13 14:10:00|5.31|3.71|5.17|3.57|5.4|3.8|5.03|3.43|0
1655129700000|2022-06-13 14:15:00|5.16|3.56|4.95|3.35|5.16|3.56|4.88|3.28|0
1655130000000|2022-06-13 14:20:00|4.93|3.33|4.85|3.25|5.05|3.45|4.85|3.25|0
1655130300000|2022-06-13 14:25:00|4.84|3.24|5.17|3.57|5.2|3.6|4.81|3.21|0
1655130600000|2022-06-13 14:30:00|5.16|3.56|5.07|3.47|5.21|3.61|4.91|3.31|0
1655130900000|2022-06-13 14:35:00|5.06|3.46|5.07|3.47|5.18|3.58|5.05|3.45|0
1655131200000|2022-06-13 14:40:00|5.05|3.45|4.78|3.18|5.05|3.45|4.75|3.15|0
1655131500000|2022-06-13 14:45:00|4.79|3.19|4.81|3.21|4.96|3.36|4.66|3.06|0
1655131800000|2022-06-13 14:50:00|4.8|3.2|4.92|3.32|4.96|3.36|4.78|3.18|0
1655132100000|2022-06-13 14:55:00|4.93|3.33|4.9|3.3|5.01|3.41|4.88|3.28|0
1655132400000|2022-06-13 15:00:00|4.92|3.32|4.74|3.14|4.93|3.33|4.71|3.11|0
1655132700000|2022-06-13 15:05:00|4.71|3.11|4.66|3.06|4.77|3.17|4.66|3.06|0
1655133000000|2022-06-13 15:10:00|4.65|3.05|4.81|3.21|4.82|3.22|4.59|2.99|0
1655133300000|2022-06-13 15:15:00|4.79|3.19|4.91|3.31|5.02|3.42|4.74|3.14|0
1655133600000|2022-06-13 15:20:00|4.9|3.3|5.15|3.55|5.15|3.55|4.87|3.27|0
1655133900000|2022-06-13 15:25:00|5.17|3.57|4.83|3.23|5.19|3.59|4.8|3.2|0
1655134200000|2022-06-13 15:30:00|4.82|3.22|4.86|3.26|4.92|3.32|4.68|3.08|0
1655134500000|2022-06-13 15:35:00|4.83|3.23|5.11|3.51|5.11|3.51|4.83|3.23|0
1655134800000|2022-06-13 15:40:00|5.12|3.52|5.18|3.58|5.26|3.66|5.02|3.42|0
1655135100000|2022-06-13 15:45:00|5.19|3.59|4.98|3.38|5.21|3.61|4.87|3.27|0
1655135400000|2022-06-13 15:50:00|5|3.4|4.76|3.16|5.06|3.46|4.75|3.15|0
1655135700000|2022-06-13 15:55:00|4.77|3.17|4.93|3.33|4.94|3.34|4.76|3.16|0
1655136000000|2022-06-13 16:00:00|4.9|3.3|5.23|3.63|5.29|3.69|4.83|3.23|0
1655136300000|2022-06-13 16:05:00|5.26|3.66|5.34|3.74|5.5|3.9|5.15|3.55|0
1655136600000|2022-06-13 16:10:00|5.29|3.69|5.43|3.83|5.6|4|5.24|3.64|0
1655136900000|2022-06-13 16:15:00|5.44|3.84|5.41|3.81|5.55|3.95|5.3|3.7|0
1655137200000|2022-06-13 16:20:00|5.43|3.83|5.41|3.81|5.57|3.97|5.35|3.75|0
1655137500000|2022-06-13 16:25:00|5.43|3.83|5.45|3.85|5.56|3.96|5.38|3.78|0
1655137800000|2022-06-13 16:30:00|5.42|3.82|5.75|4.15|5.82|4.22|5.35|3.75|0
1655138100000|2022-06-13 16:35:00|5.73|4.13|5.37|3.77|5.89|4.29|5.31|3.71|0
1655138400000|2022-06-13 16:40:00|5.39|3.79|5.18|3.58|5.39|3.79|5.16|3.56|0
1655138700000|2022-06-13 16:45:00|5.16|3.56|5.12|3.52|5.24|3.64|5.1|3.5|0
1655139000000|2022-06-13 16:50:00|5.1|3.5|4.99|3.39|5.22|3.62|4.98|3.38|0
1655139300000|2022-06-13 16:55:00|4.98|3.38|4.86|3.26|5.04|3.44|4.84|3.24|0
1655139600000|2022-06-13 17:00:00|4.84|3.24|5.04|3.44|5.19|3.59|4.64|3.04|0
1655139900000|2022-06-13 17:05:00|5.02|3.42|5.1|3.5|5.1|3.5|4.97|3.37|0
1655140200000|2022-06-13 17:10:00|5.09|3.49|5.1|3.5|5.1|3.5|4.99|3.39|0
1655140500000|2022-06-13 17:15:00|5.09|3.49|5.1|3.5|5.13|3.53|5.04|3.44|0
1655140800000|2022-06-13 17:20:00|5.06|3.46|5.03|3.43|5.1|3.5|4.98|3.38|0
1655141100000|2022-06-13 17:25:00|5.05|3.45|5|3.4|5.08|3.48|4.91|3.31|0
1655141400000|2022-06-13 17:30:00|4.99|3.39|4.9|3.3|5.07|3.47|4.89|3.29|0
1655141700000|2022-06-13 17:35:00|4.89|3.29|5.09|3.49|5.09|3.49|4.88|3.28|0
1655142000000|2022-06-13 17:40:00|5.08|3.48|5.38|3.78|5.38|3.78|5.08|3.48|0
1655142300000|2022-06-13 17:45:00|5.39|3.79|5.23|3.63|5.57|3.97|5.22|3.62|0
1655142600000|2022-06-13 17:50:00|5.22|3.62|5.04|3.44|5.28|3.68|4.99|3.39|0
1655142900000|2022-06-13 17:55:00|5.1|3.5|5.13|3.53|5.19|3.59|5.06|3.46|0
1655143200000|2022-06-13 18:00:00|5.12|3.52|4.95|3.35|5.13|3.53|4.9|3.3|0
1655143500000|2022-06-13 18:05:00|4.94|3.34|5.01|3.41|5.11|3.51|4.79|3.19|0
1655143800000|2022-06-13 18:10:00|5|3.4|4.9|3.3|5.06|3.46|4.89|3.29|0
1655144100000|2022-06-13 18:15:00|4.87|3.27|5.02|3.42|5.04|3.44|4.87|3.27|0
1655144400000|2022-06-13 18:20:00|5.05|3.45|5|3.4|5.14|3.54|4.99|3.39|0
1655144700000|2022-06-13 18:25:00|4.99|3.39|5|3.4|5.09|3.49|4.97|3.37|0
1655145000000|2022-06-13 18:30:00|4.98|3.38|4.96|3.36|5.03|3.43|4.77|3.17|0
1655145300000|2022-06-13 18:35:00|4.95|3.35|5.16|3.56|5.25|3.65|4.94|3.34|0
1655145600000|2022-06-13 18:40:00|5.19|3.59|5.18|3.58|5.32|3.72|5.09|3.49|0
1655145900000|2022-06-13 18:45:00|5.2|3.6|5.15|3.55|5.28|3.68|5.07|3.47|0
1655146200000|2022-06-13 18:50:00|5.13|3.53|5.02|3.42|5.13|3.53|4.98|3.38|0
1655146500000|2022-06-13 18:55:00|4.99|3.39|4.85|3.25|4.99|3.39|4.8|3.2|0
1655146800000|2022-06-13 19:00:00|4.82|3.22|5.15|3.55|5.21|3.61|4.76|3.16|0
1655147100000|2022-06-13 19:05:00|5.14|3.54|4.99|3.39|5.21|3.61|4.97|3.37|0
1655147400000|2022-06-13 19:10:00|4.98|3.38|4.88|3.28|4.99|3.39|4.84|3.24|0
1655147700000|2022-06-13 19:15:00|4.87|3.27|4.97|3.37|5.34|3.74|4.76|3.16|0
1655148000000|2022-06-13 19:20:00|4.94|3.34|5.06|3.46|5.15|3.55|4.77|3.17|0
1655148300000|2022-06-13 19:25:00|5.04|3.44|4.92|3.32|5.12|3.52|4.92|3.32|0
1655148600000|2022-06-13 19:30:00|4.91|3.31|4.84|3.24|4.96|3.36|4.74|3.14|0
1655148900000|2022-06-13 19:35:00|4.85|3.25|4.78|3.18|5.07|3.47|4.77|3.17|0
1655149200000|2022-06-13 19:40:00|4.79|3.19|5.24|3.64|5.31|3.71|4.67|3.07|0
1655149500000|2022-06-13 19:45:00|5.23|3.63|5.29|3.69|5.45|3.85|5.21|3.61|0
1655149800000|2022-06-13 19:50:00|5.28|3.68|5.24|3.64|5.28|3.68|4.98|3.38|0
1655150100000|2022-06-13 19:55:00|5.26|3.66|5.07|3.47|5.41|3.81|4.92|3.32|0
1655150400000|2022-06-13 20:00:00|5.03|3.43|5.06|3.46|5.06|3.46|4.85|3.25|0
1655150700000|2022-06-13 20:05:00|5.05|3.45|5.15|3.55|5.15|3.55|5.04|3.44|0
1655151000000|2022-06-13 20:10:00|5.12|3.52|5.1|3.5|5.26|3.66|5.1|3.5|0
1655151300000|2022-06-13 20:15:00|5.22|3.42|5.19|3.39|5.28|3.48|5.15|3.35|0
1655151600000|2022-06-13 20:20:00|5.18|3.38|5.09|3.29|5.19|3.39|5.09|3.29|0
1655151900000|2022-06-13 20:25:00|5.1|3.3|5.15|3.35|5.17|3.37|5.07|3.27|0
1655152200000|2022-06-13 20:30:00|5.16|3.36|5.21|3.41|5.24|3.44|5.16|3.36|0
1655152500000|2022-06-13 20:35:00|5.18|3.38|5.28|3.48|5.29|3.49|5.18|3.38|0
1655152800000|2022-06-13 20:40:00|5.29|3.49|5.28|3.48|5.31|3.51|5.25|3.45|0
1655153100000|2022-06-13 20:45:00|5.29|3.49|5.25|3.45|5.31|3.51|5.24|3.44|0
1655153400000|2022-06-13 20:50:00|5.24|3.44|5.26|3.46|5.27|3.47|5.2|3.4|0
1655153700000|2022-06-13 20:55:00|5.27|3.47|5.24|3.44|5.28|3.48|5.18|3.38|0
1655154000000|2022-06-13 21:00:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1655154300000|2022-06-13 21:05:00|5.24|3.44|5.24|3.44|5.24|3.44|5.23|3.43|0
1655154600000|2022-06-13 21:10:00|5.23|3.43|5.22|3.42|5.24|3.44|5.22|3.42|0
1655154900000|2022-06-13 21:15:00|5.23|3.43|5.24|3.44|5.24|3.44|5.23|3.43|0
1655155200000|2022-06-13 21:20:00|5.23|3.43|5.27|3.47|5.27|3.47|5.23|3.43|0
1655155500000|2022-06-13 21:25:00|5.26|3.46|5.26|3.46|5.28|3.48|5.26|3.46|0
1655155800000|2022-06-13 21:30:00|5.27|3.47|5.27|3.47|5.28|3.48|5.26|3.46|0
1655156100000|2022-06-13 21:35:00|5.28|3.48|5.28|3.48|5.29|3.49|5.28|3.48|0
1655156400000|2022-06-13 21:40:00|5.27|3.47|5.26|3.46|5.27|3.47|5.26|3.46|0
1655156700000|2022-06-13 21:45:00|5.27|3.47|5.25|3.45|5.27|3.47|5.25|3.45|0
1655157000000|2022-06-13 21:50:00|5.26|3.46|5.26|3.46|5.27|3.47|5.25|3.45|0
1655157300000|2022-06-13 21:55:00|5.27|3.47|5.27|3.47|5.28|3.48|5.25|3.45|0
1655157600000|2022-06-13 22:00:00|5.28|3.48|5.36|3.56|5.43|3.63|5.28|3.48|0
1655157900000|2022-06-13 22:05:00|5.37|3.57|5.46|3.66|5.46|3.66|5.37|3.57|0
1655158200000|2022-06-13 22:10:00|5.45|3.65|5.46|3.66|5.48|3.68|5.44|3.64|0
1655158500000|2022-06-13 22:15:00|5.47|3.67|5.51|3.71|5.51|3.71|5.46|3.66|0
1655158800000|2022-06-13 22:20:00|5.5|3.7|5.5|3.7|5.52|3.72|5.46|3.66|0
1655159100000|2022-06-13 22:25:00|5.49|3.69|5.5|3.7|5.5|3.7|5.47|3.67|0
1655159400000|2022-06-13 22:30:00|5.49|3.69|5.47|3.67|5.51|3.71|5.46|3.66|0
1655159700000|2022-06-13 22:35:00|5.46|3.66|5.46|3.66|5.46|3.66|5.44|3.64|0
1655160000000|2022-06-13 22:40:00|5.45|3.65|5.43|3.63|5.47|3.67|5.42|3.62|0
1655160300000|2022-06-13 22:45:00|5.42|3.62|5.42|3.62|5.43|3.63|5.4|3.6|0
1655160600000|2022-06-13 22:50:00|5.41|3.61|5.42|3.62|5.42|3.62|5.39|3.59|0
1655160900000|2022-06-13 22:55:00|5.41|3.61|5.39|3.59|5.45|3.65|5.39|3.59|0
1655161200000|2022-06-13 23:00:00|5.4|3.6|5.36|3.56|5.42|3.62|5.36|3.56|0
1655161500000|2022-06-13 23:05:00|5.37|3.57|5.36|3.56|5.4|3.6|5.36|3.56|0
1655161800000|2022-06-13 23:10:00|5.35|3.55|5.32|3.52|5.37|3.57|5.31|3.51|0
1655162100000|2022-06-13 23:15:00|5.31|3.51|5.28|3.48|5.32|3.52|5.25|3.45|0
1655162400000|2022-06-13 23:20:00|5.29|3.49|5.33|3.53|5.33|3.53|5.29|3.49|0
1655162700000|2022-06-13 23:25:00|5.32|3.52|5.33|3.53|5.34|3.54|5.29|3.49|0
1655163000000|2022-06-13 23:30:00|5.32|3.52|5.26|3.46|5.34|3.54|5.26|3.46|0
1655163300000|2022-06-13 23:35:00|5.27|3.47|5.22|3.42|5.28|3.48|5.22|3.42|0
1655163600000|2022-06-13 23:40:00|5.21|3.41|5.18|3.38|5.21|3.41|5.18|3.38|0
1655163900000|2022-06-13 23:45:00|5.19|3.39|5.24|3.44|5.25|3.45|5.18|3.38|0
1655164200000|2022-06-13 23:50:00|5.25|3.45|5.26|3.46|5.27|3.47|5.23|3.43|0
1655164500000|2022-06-13 23:55:00|5.27|3.47|5.35|3.55|5.35|3.55|5.27|3.47|0
1655164800000|2022-06-14 00:00:00|5.34|3.54|5.31|3.51|5.41|3.61|5.28|3.48|0
1655165100000|2022-06-14 00:05:00|5.3|3.5|5.46|3.66|5.46|3.66|5.27|3.47|0
1655165400000|2022-06-14 00:10:00|5.47|3.67|5.49|3.69|5.54|3.74|5.45|3.65|0
1655165700000|2022-06-14 00:15:00|5.52|3.72|5.5|3.7|5.54|3.74|5.31|3.51|0
1655166000000|2022-06-14 00:20:00|5.51|3.71|5.54|3.74|5.58|3.78|5.41|3.61|0
1655166300000|2022-06-14 00:25:00|5.53|3.73|5.57|3.77|5.75|3.95|5.52|3.72|0
1655166600000|2022-06-14 00:30:00|5.58|3.78|5.69|3.89|5.69|3.89|5.53|3.73|0
1655166900000|2022-06-14 00:35:00|5.7|3.9|5.77|3.97|5.8|4|5.68|3.88|0
1655167200000|2022-06-14 00:40:00|5.78|3.98|5.75|3.95|5.81|4.01|5.72|3.92|0
1655167500000|2022-06-14 00:45:00|5.76|3.96|5.67|3.87|5.76|3.96|5.67|3.87|0
1655167800000|2022-06-14 00:50:00|5.65|3.85|5.71|3.91|5.72|3.92|5.63|3.83|0
1655168100000|2022-06-14 00:55:00|5.73|3.93|5.72|3.92|5.75|3.95|5.65|3.85|0
1655168400000|2022-06-14 01:00:00|5.71|3.91|5.73|3.93|5.75|3.95|5.66|3.86|0
1655168700000|2022-06-14 01:05:00|5.74|3.94|5.63|3.83|5.75|3.95|5.63|3.83|0
1655169000000|2022-06-14 01:10:00|5.64|3.84|5.65|3.85|5.68|3.88|5.63|3.83|0
1655169300000|2022-06-14 01:15:00|5.64|3.84|5.61|3.81|5.7|3.9|5.61|3.81|0
1655169600000|2022-06-14 01:20:00|5.63|3.83|5.68|3.88|5.68|3.88|5.6|3.8|0
1655169900000|2022-06-14 01:25:00|5.67|3.87|5.54|3.74|5.69|3.89|5.54|3.74|0
1655170200000|2022-06-14 01:30:00|5.53|3.73|5.64|3.84|5.65|3.85|5.5|3.7|0
1655170500000|2022-06-14 01:35:00|5.63|3.83|5.63|3.83|5.69|3.89|5.61|3.81|0
1655170800000|2022-06-14 01:40:00|5.64|3.84|5.55|3.75|5.64|3.84|5.55|3.75|0
1655171100000|2022-06-14 01:45:00|5.54|3.74|5.48|3.68|5.54|3.74|5.44|3.64|0
1655171400000|2022-06-14 01:50:00|5.47|3.67|5.47|3.67|5.53|3.73|5.44|3.64|0
1655171700000|2022-06-14 01:55:00|5.46|3.66|5.45|3.65|5.47|3.67|5.4|3.6|0
1655172000000|2022-06-14 02:00:00|5.44|3.64|5.49|3.69|5.53|3.73|5.43|3.63|0
1655172300000|2022-06-14 02:05:00|5.5|3.7|5.6|3.8|5.61|3.81|5.47|3.67|0
1655172600000|2022-06-14 02:10:00|5.59|3.79|5.57|3.77|5.61|3.81|5.54|3.74|0
1655172900000|2022-06-14 02:15:00|5.56|3.76|5.53|3.73|5.61|3.81|5.52|3.72|0
1655173200000|2022-06-14 02:20:00|5.54|3.74|5.58|3.78|5.59|3.79|5.53|3.73|0
1655173500000|2022-06-14 02:25:00|5.57|3.77|5.56|3.76|5.59|3.79|5.52|3.72|0
1655173800000|2022-06-14 02:30:00|5.55|3.75|5.61|3.81|5.65|3.85|5.55|3.75|0
1655174100000|2022-06-14 02:35:00|5.62|3.82|5.63|3.83|5.65|3.85|5.6|3.8|0
1655174400000|2022-06-14 02:40:00|5.64|3.84|5.61|3.81|5.66|3.86|5.6|3.8|0
1655174700000|2022-06-14 02:45:00|5.6|3.8|5.61|3.81|5.65|3.85|5.58|3.78|0
1655175000000|2022-06-14 02:50:00|5.63|3.83|5.63|3.83|5.65|3.85|5.61|3.81|0
1655175300000|2022-06-14 02:55:00|5.62|3.82|5.67|3.87|5.69|3.89|5.62|3.82|0
1655175600000|2022-06-14 03:00:00|5.66|3.86|5.74|3.94|5.75|3.95|5.66|3.86|0
1655175900000|2022-06-14 03:05:00|5.75|3.95|5.7|3.9|5.75|3.95|5.7|3.9|0
1655176200000|2022-06-14 03:10:00|5.71|3.91|5.78|3.98|5.79|3.99|5.71|3.91|0
1655176500000|2022-06-14 03:15:00|5.75|3.95|5.74|3.94|5.77|3.97|5.73|3.93|0
1655176800000|2022-06-14 03:20:00|5.75|3.95|5.76|3.96|5.77|3.97|5.73|3.93|0
1655177100000|2022-06-14 03:25:00|5.75|3.95|5.76|3.96|5.78|3.98|5.74|3.94|0
1655177400000|2022-06-14 03:30:00|5.77|3.97|5.86|4.06|5.89|4.09|5.75|3.95|0
1655177700000|2022-06-14 03:35:00|5.88|4.08|5.82|4.02|5.88|4.08|5.82|4.02|0
1655178000000|2022-06-14 03:40:00|5.81|4.01|5.82|4.02|5.82|4.02|5.79|3.99|0
1655178300000|2022-06-14 03:45:00|5.84|4.04|5.82|4.02|5.86|4.06|5.8|4|0
1655178600000|2022-06-14 03:50:00|5.81|4.01|5.86|4.06|5.86|4.06|5.8|4|0
1655178900000|2022-06-14 03:55:00|5.85|4.05|5.84|4.04|5.88|4.08|5.82|4.02|0
1655179200000|2022-06-14 04:00:00|5.85|4.05|5.81|4.01|6.16|4.36|5.8|4|0
1655179500000|2022-06-14 04:05:00|5.83|4.03|5.87|4.07|5.87|4.07|5.81|4.01|0
1655179800000|2022-06-14 04:10:00|5.86|4.06|5.89|4.09|5.92|4.12|5.84|4.04|0
1655180100000|2022-06-14 04:15:00|5.9|4.1|5.92|4.12|5.94|4.14|5.88|4.08|0
1655180400000|2022-06-14 04:20:00|5.91|4.11|5.71|3.91|5.92|4.12|5.68|3.88|0
1655180700000|2022-06-14 04:25:00|5.7|3.9|5.74|3.94|5.74|3.94|5.65|3.85|0
1655181000000|2022-06-14 04:30:00|5.73|3.93|5.69|3.89|5.73|3.93|5.64|3.84|0
1655181300000|2022-06-14 04:35:00|5.68|3.88|5.66|3.86|5.69|3.89|5.62|3.82|0
1655181600000|2022-06-14 04:40:00|5.65|3.85|5.66|3.86|5.67|3.87|5.64|3.84|0
1655181900000|2022-06-14 04:45:00|5.65|3.85|5.61|3.81|5.66|3.86|5.58|3.78|0
1655182200000|2022-06-14 04:50:00|5.6|3.8|5.66|3.86|5.68|3.88|5.57|3.77|0
1655182500000|2022-06-14 04:55:00|5.65|3.85|5.67|3.87|5.69|3.89|5.65|3.85|0
1655182800000|2022-06-14 05:00:00|5.68|3.88|5.73|3.93|5.75|3.95|5.65|3.85|0
1655183100000|2022-06-14 05:05:00|5.74|3.94|5.76|3.96|5.81|4.01|5.73|3.93|0
1655183400000|2022-06-14 05:10:00|5.78|3.98|5.74|3.94|5.81|4.01|5.71|3.91|0
1655183700000|2022-06-14 05:15:00|5.72|3.92|5.7|3.9|5.72|3.92|5.68|3.88|0
1655184000000|2022-06-14 05:20:00|5.69|3.89|5.59|3.79|5.72|3.92|5.59|3.79|0
1655184300000|2022-06-14 05:25:00|5.58|3.78|5.59|3.79|5.63|3.83|5.57|3.77|0
1655184600000|2022-06-14 05:30:00|5.58|3.78|5.56|3.76|5.66|3.86|5.54|3.74|0
1655184900000|2022-06-14 05:35:00|5.57|3.77|5.59|3.79|5.65|3.85|5.56|3.76|0
1655185200000|2022-06-14 05:40:00|5.61|3.81|5.71|3.91|5.75|3.95|5.61|3.81|0
1655185500000|2022-06-14 05:45:00|5.69|3.89|5.71|3.91|5.77|3.97|5.69|3.89|0
1655185800000|2022-06-14 05:50:00|5.7|3.9|5.81|4.01|5.81|4.01|5.69|3.89|0
1655186100000|2022-06-14 05:55:00|5.79|3.99|5.77|3.97|5.83|4.03|5.75|3.95|0
1655186400000|2022-06-14 06:00:00|5.75|3.95|5.87|4.07|5.92|4.12|5.72|3.92|0
1655186700000|2022-06-14 06:05:00|5.86|4.06|5.89|4.09|5.9|4.1|5.83|4.03|0
1655187000000|2022-06-14 06:10:00|5.88|4.08|5.91|4.11|5.92|4.12|5.84|4.04|0
1655187300000|2022-06-14 06:15:00|5.9|4.1|5.94|4.14|5.96|4.16|5.88|4.08|0
1655187600000|2022-06-14 06:20:00|5.95|4.15|5.85|4.05|5.95|4.15|5.84|4.04|0
1655187900000|2022-06-14 06:25:00|5.86|4.06|5.77|3.97|5.92|4.12|5.77|3.97|0
1655188200000|2022-06-14 06:30:00|5.78|3.98|5.14|3.34|6.03|4.23|5.03|3.23|0
1655188500000|2022-06-14 06:35:00|5.15|3.35|5.04|3.24|5.15|3.35|5.03|3.23|0
1655188800000|2022-06-14 06:40:00|5.03|3.23|5.07|3.27|5.1|3.3|5.03|3.23|0
1655189100000|2022-06-14 06:45:00|5.08|3.28|5.16|3.36|5.16|3.36|5.07|3.27|0
1655189400000|2022-06-14 06:50:00|5.15|3.35|5.11|3.31|5.15|3.35|5.1|3.3|0
1655189700000|2022-06-14 06:55:00|5.1|3.3|5.1|3.3|5.13|3.33|5.06|3.26|0
1655190000000|2022-06-14 07:00:00|5.07|3.27|5.04|3.24|5.11|3.31|5.02|3.22|0
1655190300000|2022-06-14 07:05:00|4.95|3.35|4.88|3.28|5.03|3.43|4.85|3.25|0
1655190600000|2022-06-14 07:10:00|4.86|3.26|4.77|3.17|4.91|3.31|4.76|3.16|0
1655190900000|2022-06-14 07:15:00|4.78|3.18|4.77|3.17|4.82|3.22|4.7|3.1|0
1655191200000|2022-06-14 07:20:00|4.78|3.18|5.09|3.49|5.11|3.51|4.66|3.06|0
1655191500000|2022-06-14 07:25:00|5.08|3.48|5.01|3.41|5.1|3.5|4.93|3.33|0
1655191800000|2022-06-14 07:30:00|5|3.4|5.12|3.52|5.14|3.54|4.91|3.31|0
1655192100000|2022-06-14 07:35:00|5.11|3.51|5.08|3.48|5.14|3.54|5.04|3.44|0
1655192400000|2022-06-14 07:40:00|5.09|3.49|5.22|3.62|5.23|3.63|5.08|3.48|0
1655192700000|2022-06-14 07:45:00|5.23|3.63|5.28|3.68|5.33|3.73|5.21|3.61|0
1655193000000|2022-06-14 07:50:00|5.27|3.67|5.28|3.68|5.38|3.78|5.26|3.66|0
1655193300000|2022-06-14 07:55:00|5.27|3.67|5.12|3.52|5.28|3.68|4.95|3.35|0
1655193600000|2022-06-14 08:00:00|5.1|3.5|5.02|3.42|5.16|3.56|4.92|3.32|0
1655193900000|2022-06-14 08:05:00|4.99|3.39|4.92|3.32|4.99|3.39|4.87|3.27|0
1655194200000|2022-06-14 08:10:00|4.91|3.31|4.97|3.37|5.04|3.44|4.9|3.3|0
1655194500000|2022-06-14 08:15:00|4.99|3.39|4.92|3.32|5.04|3.44|4.91|3.31|0
1655194800000|2022-06-14 08:20:00|4.93|3.33|4.99|3.39|5.01|3.41|4.93|3.33|0
1655195100000|2022-06-14 08:25:00|4.98|3.38|5.03|3.43|5.06|3.46|4.95|3.35|0
1655195400000|2022-06-14 08:30:00|5.01|3.41|5.05|3.45|5.06|3.46|4.9|3.3|0
1655195700000|2022-06-14 08:35:00|5.04|3.44|4.87|3.27|5.06|3.46|4.87|3.27|0
1655196000000|2022-06-14 08:40:00|4.88|3.28|5.09|3.49|5.13|3.53|4.8|3.2|0
1655196300000|2022-06-14 08:45:00|5.1|3.5|5|3.4|5.12|3.52|5|3.4|0
1655196600000|2022-06-14 08:50:00|5.01|3.41|4.93|3.33|5.03|3.43|4.93|3.33|0
1655196900000|2022-06-14 08:55:00|4.94|3.34|5|3.4|5.12|3.52|4.82|3.22|0
1655197200000|2022-06-14 09:00:00|4.99|3.39|5.02|3.42|5.06|3.46|4.94|3.34|0
1655197500000|2022-06-14 09:05:00|5.01|3.41|4.95|3.35|5.02|3.42|4.93|3.33|0
1655197800000|2022-06-14 09:10:00|4.94|3.34|4.88|3.28|4.97|3.37|4.87|3.27|0
1655198100000|2022-06-14 09:15:00|4.89|3.29|4.97|3.37|4.98|3.38|4.86|3.26|0
1655198400000|2022-06-14 09:20:00|4.98|3.38|5.06|3.46|5.08|3.48|4.94|3.34|0
1655198700000|2022-06-14 09:25:00|5.04|3.44|4.89|3.29|5.04|3.44|4.89|3.29|0
1655199000000|2022-06-14 09:30:00|4.92|3.32|4.87|3.27|4.97|3.37|4.87|3.27|0
1655199300000|2022-06-14 09:35:00|4.88|3.28|4.99|3.39|5.05|3.45|4.88|3.28|0
1655199600000|2022-06-14 09:40:00|4.98|3.38|5.04|3.44|5.05|3.45|4.98|3.38|0
1655199900000|2022-06-14 09:45:00|5.05|3.45|5.06|3.46|5.09|3.49|5|3.4|0
1655200200000|2022-06-14 09:50:00|5.05|3.45|4.99|3.39|5.07|3.47|4.98|3.38|0
1655200500000|2022-06-14 09:55:00|4.98|3.38|4.86|3.26|5|3.4|4.85|3.25|0
1655200800000|2022-06-14 10:00:00|4.87|3.27|4.67|3.07|4.87|3.27|4.65|3.05|0
1655201100000|2022-06-14 10:05:00|4.66|3.06|4.74|3.14|4.75|3.15|4.66|3.06|0
1655201400000|2022-06-14 10:10:00|4.73|3.13|4.64|3.04|4.74|3.14|4.63|3.03|0
1655201700000|2022-06-14 10:15:00|4.63|3.03|4.59|2.99|4.66|3.06|4.57|2.97|0
1655202000000|2022-06-14 10:20:00|4.58|2.98|4.63|3.03|4.68|3.08|4.56|2.96|0
1655202300000|2022-06-14 10:25:00|4.64|3.04|4.61|3.01|4.64|3.04|4.57|2.97|0
1655202600000|2022-06-14 10:30:00|4.59|2.99|4.79|3.19|4.79|3.19|4.56|2.96|0
1655202900000|2022-06-14 10:35:00|4.78|3.18|4.76|3.16|4.81|3.21|4.7|3.1|0
1655203200000|2022-06-14 10:40:00|4.75|3.15|4.8|3.2|4.81|3.21|4.7|3.1|0
1655203500000|2022-06-14 10:45:00|4.81|3.21|4.9|3.3|4.94|3.34|4.81|3.21|0
1655203800000|2022-06-14 10:50:00|4.89|3.29|4.9|3.3|4.93|3.33|4.86|3.26|0
1655204100000|2022-06-14 10:55:00|4.89|3.29|4.83|3.23|4.89|3.29|4.82|3.22|0
1655204400000|2022-06-14 11:00:00|4.82|3.22|4.79|3.19|4.84|3.24|4.71|3.11|0
1655204700000|2022-06-14 11:05:00|4.78|3.18|4.66|3.06|4.79|3.19|4.65|3.05|0
1655205000000|2022-06-14 11:10:00|4.65|3.05|4.85|3.25|4.87|3.27|4.65|3.05|0
1655205300000|2022-06-14 11:15:00|4.86|3.26|4.84|3.24|4.87|3.27|4.8|3.2|0
1655205600000|2022-06-14 11:20:00|4.87|3.27|4.88|3.28|4.91|3.31|4.85|3.25|0
1655205900000|2022-06-14 11:25:00|4.89|3.29|4.84|3.24|4.91|3.31|4.84|3.24|0
1655206200000|2022-06-14 11:30:00|4.81|3.21|4.78|3.18|4.89|3.29|4.77|3.17|0
1655206500000|2022-06-14 11:35:00|4.77|3.17|4.75|3.15|4.77|3.17|4.69|3.09|0
1655206800000|2022-06-14 11:40:00|4.76|3.16|4.69|3.09|4.76|3.16|4.68|3.08|0
1655207100000|2022-06-14 11:45:00|4.68|3.08|4.71|3.11|4.75|3.15|4.63|3.03|0
1655207400000|2022-06-14 11:50:00|4.72|3.12|4.66|3.06|4.76|3.16|4.66|3.06|0
1655207700000|2022-06-14 11:55:00|4.65|3.05|4.61|3.01|4.7|3.1|4.59|2.99|0
1655208000000|2022-06-14 12:00:00|4.62|3.02|4.81|3.21|4.9|3.3|4.61|3.01|0
1655208300000|2022-06-14 12:05:00|4.82|3.22|4.74|3.14|4.85|3.25|4.74|3.14|0
1655208600000|2022-06-14 12:10:00|4.75|3.15|4.73|3.13|4.75|3.15|4.7|3.1|0
1655208900000|2022-06-14 12:15:00|4.74|3.14|4.77|3.17|4.81|3.21|4.71|3.11|0
1655209200000|2022-06-14 12:20:00|4.78|3.18|4.83|3.23|4.85|3.25|4.76|3.16|0
1655209500000|2022-06-14 12:25:00|4.82|3.22|4.75|3.15|4.84|3.24|4.75|3.15|0
1655209800000|2022-06-14 12:30:00|4.76|3.16|5.02|3.42|5.03|3.43|4.76|3.16|0
1655210100000|2022-06-14 12:35:00|5.03|3.43|5.02|3.42|5.04|3.44|4.94|3.34|0
1655210400000|2022-06-14 12:40:00|5.03|3.43|5.15|3.55|5.29|3.69|5.03|3.43|0
1655210700000|2022-06-14 12:45:00|5.16|3.56|4.95|3.35|5.16|3.56|4.95|3.35|0
1655211000000|2022-06-14 12:50:00|4.96|3.36|4.92|3.32|5|3.4|4.91|3.31|0
1655211300000|2022-06-14 12:55:00|4.93|3.33|4.95|3.35|5.03|3.43|4.91|3.31|0
1655211600000|2022-06-14 13:00:00|4.93|3.33|5.04|3.44|5.05|3.45|4.91|3.31|0
1655211900000|2022-06-14 13:05:00|5.03|3.43|4.92|3.32|5.03|3.43|4.85|3.25|0
1655212200000|2022-06-14 13:10:00|4.91|3.31|4.91|3.31|4.97|3.37|4.88|3.28|0
1655212500000|2022-06-14 13:15:00|4.93|3.33|5.06|3.46|5.11|3.51|4.93|3.33|0
1655212800000|2022-06-14 13:20:00|5.07|3.47|5.17|3.57|5.19|3.59|5.05|3.45|0
1655213100000|2022-06-14 13:25:00|5.18|3.58|4.91|3.31|5.18|3.58|4.91|3.31|0
1655213400000|2022-06-14 13:30:00|4.9|3.3|4.84|3.24|4.95|3.35|4.68|3.08|0
1655213700000|2022-06-14 13:35:00|4.85|3.25|4.77|3.17|4.91|3.31|4.74|3.14|0
1655214000000|2022-06-14 13:40:00|4.73|3.13|4.4|2.8|4.73|3.13|4.4|2.8|0
1655214300000|2022-06-14 13:45:00|4.35|2.75|4.57|2.97|4.69|3.09|4.35|2.75|0
1655214600000|2022-06-14 13:50:00|4.58|2.98|4.85|3.25|4.85|3.25|4.4|2.8|0
1655214900000|2022-06-14 13:55:00|4.87|3.27|4.62|3.02|4.91|3.31|4.44|2.84|0
1655215200000|2022-06-14 14:00:00|4.6|3|4.47|2.87|4.7|3.1|4.46|2.86|0
1655215500000|2022-06-14 14:05:00|4.48|2.88|4.34|2.74|4.56|2.96|4.3|2.7|0
1655215800000|2022-06-14 14:10:00|4.3|2.7|4.21|2.61|4.37|2.77|4.16|2.56|0
1655216100000|2022-06-14 14:15:00|4.18|2.58|4.12|2.52|4.22|2.62|4.1|2.5|0
1655216400000|2022-06-14 14:20:00|4.09|2.49|3.92|2.32|4.09|2.49|3.7|2.1|0
1655216700000|2022-06-14 14:25:00|3.89|2.29|4.07|2.47|4.14|2.54|3.82|2.22|0
1655217000000|2022-06-14 14:30:00|4.05|2.45|4.14|2.54|4.2|2.6|4|2.4|0
1655217300000|2022-06-14 14:35:00|4.15|2.55|4.1|2.5|4.2|2.6|4.04|2.44|0
1655217600000|2022-06-14 14:40:00|4.07|2.47|3.96|2.36|4.11|2.51|3.89|2.29|0
1655217900000|2022-06-14 14:45:00|3.99|2.39|4.25|2.65|4.25|2.65|3.93|2.33|0
1655218200000|2022-06-14 14:50:00|4.26|2.66|4.14|2.54|4.38|2.78|4.13|2.53|0
1655218500000|2022-06-14 14:55:00|4.13|2.53|4.14|2.54|4.22|2.62|4.09|2.49|0
1655218800000|2022-06-14 15:00:00|4.11|2.51|4.16|2.56|4.26|2.66|4.09|2.49|0
1655219100000|2022-06-14 15:05:00|4.17|2.57|3.94|2.34|4.17|2.57|3.92|2.32|0
1655219400000|2022-06-14 15:10:00|3.93|2.33|3.88|2.28|3.94|2.34|3.84|2.24|0
1655219700000|2022-06-14 15:15:00|3.87|2.27|3.96|2.36|4.11|2.51|3.79|2.19|0
1655220000000|2022-06-14 15:20:00|3.94|2.34|4.05|2.45|4.05|2.45|3.82|2.22|0
1655220300000|2022-06-14 15:25:00|4.04|2.44|4|2.4|4.14|2.54|3.99|2.39|0
1655220600000|2022-06-14 15:30:00|3.99|2.39|4.1|2.5|4.12|2.52|3.88|2.28|0
1655220900000|2022-06-14 15:35:00|4.09|2.49|3.96|2.36|4.23|2.63|3.93|2.33|0
1655221200000|2022-06-14 15:40:00|3.95|2.35|4.08|2.48|4.1|2.5|3.92|2.32|0
1655221500000|2022-06-14 15:45:00|4.09|2.49|3.96|2.36|4.13|2.53|3.94|2.34|0
1655221800000|2022-06-14 15:50:00|3.95|2.35|4.01|2.41|4.03|2.43|3.88|2.28|0
1655222100000|2022-06-14 15:55:00|4|2.4|4.07|2.47|4.14|2.54|4|2.4|0
1655222400000|2022-06-14 16:00:00|4.04|2.44|3.86|2.26|4.04|2.44|3.82|2.22|0
1655222700000|2022-06-14 16:05:00|3.85|2.25|3.83|2.23|3.86|2.26|3.79|2.19|0
1655223000000|2022-06-14 16:10:00|3.84|2.24|3.62|2.02|3.89|2.29|3.61|2.01|0
1655223300000|2022-06-14 16:15:00|3.61|2.01|3.77|2.17|3.79|2.19|3.58|1.98|0
1655223600000|2022-06-14 16:20:00|3.79|2.19|3.71|2.11|3.83|2.23|3.65|2.05|0
1655223900000|2022-06-14 16:25:00|3.72|2.12|3.66|2.06|3.72|2.12|3.64|2.04|0
1655224200000|2022-06-14 16:30:00|3.67|2.07|3.62|2.02|3.7|2.1|3.57|1.97|0
1655224500000|2022-06-14 16:35:00|3.6|2|3.56|1.96|3.63|2.03|3.52|1.92|0
1655224800000|2022-06-14 16:40:00|3.55|1.95|3.92|2.32|3.95|2.35|3.53|1.93|0
1655225100000|2022-06-14 16:45:00|3.9|2.3|3.96|2.36|3.96|2.36|3.88|2.28|0
1655225400000|2022-06-14 16:50:00|3.95|2.35|3.96|2.36|4|2.4|3.89|2.29|0
1655225700000|2022-06-14 16:55:00|3.99|2.39|4.08|2.48|4.09|2.49|3.98|2.38|0
1655226000000|2022-06-14 17:00:00|4.07|2.47|4.07|2.47|4.15|2.55|3.99|2.39|0
1655226300000|2022-06-14 17:05:00|4.06|2.46|4.23|2.63|4.26|2.66|4.04|2.44|0
1655226600000|2022-06-14 17:10:00|4.24|2.64|4.19|2.59|4.27|2.67|4.16|2.56|0
1655226900000|2022-06-14 17:15:00|4.2|2.6|4.44|2.84|4.48|2.88|4.19|2.59|0
1655227200000|2022-06-14 17:20:00|4.45|2.85|4.43|2.83|4.56|2.96|4.43|2.83|0
1655227500000|2022-06-14 17:25:00|4.44|2.84|4.25|2.65|4.44|2.84|4.25|2.65|0
1655227800000|2022-06-14 17:30:00|4.22|2.62|4.12|2.52|4.26|2.66|4.11|2.51|0
1655228100000|2022-06-14 17:35:00|4.11|2.51|4|2.4|4.14|2.54|4|2.4|0
1655228400000|2022-06-14 17:40:00|3.98|2.38|3.89|2.29|4.03|2.43|3.84|2.24|0
1655228700000|2022-06-14 17:45:00|3.9|2.3|3.89|2.29|3.97|2.37|3.84|2.24|0
1655229000000|2022-06-14 17:50:00|3.9|2.3|3.97|2.37|3.97|2.37|3.88|2.28|0
1655229300000|2022-06-14 17:55:00|3.95|2.35|3.92|2.32|4.02|2.42|3.91|2.31|0
1655229600000|2022-06-14 18:00:00|3.94|2.34|3.88|2.28|3.99|2.39|3.84|2.24|0
1655229900000|2022-06-14 18:05:00|3.87|2.27|4|2.4|4.03|2.43|3.85|2.25|0
1655230200000|2022-06-14 18:10:00|3.99|2.39|3.83|2.23|3.99|2.39|3.8|2.2|0
1655230500000|2022-06-14 18:15:00|3.84|2.24|3.88|2.28|3.89|2.29|3.82|2.22|0
1655230800000|2022-06-14 18:20:00|3.89|2.29|3.87|2.27|3.95|2.35|3.85|2.25|0
1655231100000|2022-06-14 18:25:00|3.88|2.28|3.88|2.28|3.92|2.32|3.82|2.22|0
1655231400000|2022-06-14 18:30:00|3.87|2.27|3.87|2.27|3.88|2.28|3.75|2.15|0
1655231700000|2022-06-14 18:35:00|3.88|2.28|3.89|2.29|3.93|2.33|3.83|2.23|0
1655232000000|2022-06-14 18:40:00|3.88|2.28|3.73|2.13|3.9|2.3|3.72|2.12|0
1655232300000|2022-06-14 18:45:00|3.75|2.15|3.66|2.06|3.79|2.19|3.65|2.05|0
1655232600000|2022-06-14 18:50:00|3.65|2.05|3.66|2.06|3.74|2.14|3.61|2.01|0
1655232900000|2022-06-14 18:55:00|3.65|2.05|3.64|2.04|3.69|2.09|3.63|2.03|0
1655233200000|2022-06-14 19:00:00|3.63|2.03|3.57|1.97|3.66|2.06|3.49|1.89|0
1655233500000|2022-06-14 19:05:00|3.55|1.95|3.44|1.84|3.57|1.97|3.43|1.83|0
1655233800000|2022-06-14 19:10:00|3.46|1.86|3.39|1.79|3.49|1.89|3.3|1.7|0
1655234100000|2022-06-14 19:15:00|3.4|1.8|3.37|1.77|3.41|1.81|3.34|1.74|0
1655234400000|2022-06-14 19:20:00|3.38|1.78|3.4|1.8|3.46|1.86|3.37|1.77|0
1655234700000|2022-06-14 19:25:00|3.39|1.79|3.63|2.03|3.65|2.05|3.39|1.79|0
1655235000000|2022-06-14 19:30:00|3.64|2.04|3.74|2.14|3.83|2.23|3.62|2.02|0
1655235300000|2022-06-14 19:35:00|3.75|2.15|3.95|2.35|4.01|2.41|3.74|2.14|0
1655235600000|2022-06-14 19:40:00|3.94|2.34|3.84|2.24|4.08|2.48|3.84|2.24|0
1655235900000|2022-06-14 19:45:00|3.87|2.27|4.04|2.44|4.1|2.5|3.83|2.23|0
1655236200000|2022-06-14 19:50:00|4|2.4|3.84|2.24|4.01|2.41|3.8|2.2|0
1655236500000|2022-06-14 19:55:00|3.85|2.25|3.86|2.26|3.9|2.3|3.79|2.19|0
1655236800000|2022-06-14 20:00:00|3.87|2.27|3.75|2.15|3.92|2.32|3.74|2.14|0
1655237100000|2022-06-14 20:05:00|3.74|2.14|3.79|2.19|3.81|2.21|3.74|2.14|0
1655237400000|2022-06-14 20:10:00|3.8|2.2|3.76|2.16|3.84|2.24|3.76|2.16|0
1655237700000|2022-06-14 20:15:00|3.86|2.06|3.86|2.06|3.88|2.08|3.84|2.04|0
1655238000000|2022-06-14 20:20:00|3.85|2.05|3.8|2|3.9|2.1|3.78|1.98|0
1655238300000|2022-06-14 20:25:00|3.81|2.01|3.78|1.98|3.81|2.01|3.78|1.98|0
1655238600000|2022-06-14 20:30:00|3.79|1.99|3.82|2.02|3.85|2.05|3.78|1.98|0
1655238900000|2022-06-14 20:35:00|3.83|2.03|3.85|2.05|3.85|2.05|3.82|2.02|0
1655239200000|2022-06-14 20:40:00|3.86|2.06|3.88|2.08|3.88|2.08|3.84|2.04|0
1655239500000|2022-06-14 20:45:00|3.87|2.07|3.91|2.11|3.91|2.11|3.85|2.05|0
1655239800000|2022-06-14 20:50:00|3.9|2.1|3.9|2.1|3.91|2.11|3.89|2.09|0
1655240100000|2022-06-14 20:55:00|3.91|2.11|3.92|2.12|3.92|2.12|3.85|2.05|0
1655240400000|2022-06-14 21:00:00|3.9|2.1|3.92|2.12|3.92|2.12|3.9|2.1|0
1655240700000|2022-06-14 21:05:00|3.93|2.13|3.9|2.1|3.93|2.13|3.89|2.09|0
1655241000000|2022-06-14 21:10:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655241300000|2022-06-14 21:15:00|3.9|2.1|3.9|2.1|3.9|2.1|3.9|2.1|0
1655242800000|2022-06-14 21:40:00|3.91|2.11|3.92|2.12|3.92|2.12|3.9|2.1|0
1655243400000|2022-06-14 21:50:00|3.91|2.11|3.91|2.11|3.91|2.11|3.91|2.11|0
1655244000000|2022-06-14 22:00:00|3.94|2.14|3.99|2.19|4|2.2|3.93|2.13|0
1655244300000|2022-06-14 22:05:00|4|2.2|3.97|2.17|4.02|2.22|3.96|2.16|0
1655244600000|2022-06-14 22:10:00|3.98|2.18|4.13|2.33|4.14|2.34|3.96|2.16|0
1655244900000|2022-06-14 22:15:00|4.12|2.32|4.08|2.28|4.13|2.33|4.07|2.27|0
1655245200000|2022-06-14 22:20:00|4.09|2.29|4.16|2.36|4.16|2.36|4.07|2.27|0
1655245500000|2022-06-14 22:25:00|4.15|2.35|4.15|2.35|4.17|2.37|4.14|2.34|0
1655245800000|2022-06-14 22:30:00|4.16|2.36|4.18|2.38|4.18|2.38|4.15|2.35|0
1655246100000|2022-06-14 22:35:00|4.17|2.37|4.19|2.39|4.19|2.39|4.16|2.36|0
1655246400000|2022-06-14 22:40:00|4.23|2.43|4.21|2.41|4.24|2.44|4.2|2.4|0
1655246700000|2022-06-14 22:45:00|4.22|2.42|4.22|2.42|4.23|2.43|4.21|2.41|0
1655247000000|2022-06-14 22:50:00|4.21|2.41|4.16|2.36|4.21|2.41|4.16|2.36|0
1655247300000|2022-06-14 22:55:00|4.15|2.35|4.13|2.33|4.16|2.36|4.13|2.33|0
1655247600000|2022-06-14 23:00:00|4.14|2.34|4.15|2.35|4.16|2.36|4.13|2.33|0
1655247900000|2022-06-14 23:05:00|4.16|2.36|4.13|2.33|4.16|2.36|4.13|2.33|0
1655248200000|2022-06-14 23:10:00|4.12|2.32|4.09|2.29|4.13|2.33|4.07|2.27|0
1655248500000|2022-06-14 23:15:00|4.08|2.28|4.08|2.28|4.08|2.28|4.05|2.25|0
1655248800000|2022-06-14 23:20:00|4.07|2.27|4.18|2.38|4.18|2.38|4.06|2.26|0
1655249100000|2022-06-14 23:25:00|4.19|2.39|4.18|2.38|4.2|2.4|4.18|2.38|0
1655249400000|2022-06-14 23:30:00|4.17|2.37|4.19|2.39|4.2|2.4|4.16|2.36|0
1655249700000|2022-06-14 23:35:00|4.18|2.38|4.19|2.39|4.19|2.39|4.14|2.34|0
1655250000000|2022-06-14 23:40:00|4.18|2.38|4.21|2.41|4.21|2.41|4.16|2.36|0
1655250300000|2022-06-14 23:45:00|4.2|2.4|4.26|2.46|4.26|2.46|4.2|2.4|0
1655250600000|2022-06-14 23:50:00|4.27|2.47|4.34|2.54|4.34|2.54|4.26|2.46|0
1655250900000|2022-06-14 23:55:00|4.35|2.55|4.36|2.56|4.43|2.63|4.35|2.55|0
1655251200000|2022-06-15 00:00:00|4.35|2.55|4.37|2.57|4.38|2.58|4.33|2.53|0
1655251500000|2022-06-15 00:05:00|4.36|2.56|4.32|2.52|4.36|2.56|4.28|2.48|0
1655251800000|2022-06-15 00:10:00|4.31|2.51|4.31|2.51|4.32|2.52|4.28|2.48|0
1655252100000|2022-06-15 00:15:00|4.3|2.5|4.34|2.54|4.36|2.56|4.27|2.47|0
1655252400000|2022-06-15 00:20:00|4.35|2.55|4.3|2.5|4.35|2.55|4.27|2.47|0
1655252700000|2022-06-15 00:25:00|4.31|2.51|4.27|2.47|4.31|2.51|4.25|2.45|0
1655253000000|2022-06-15 00:30:00|4.26|2.46|4.28|2.48|4.32|2.52|4.25|2.45|0
1655253300000|2022-06-15 00:35:00|4.27|2.47|4.3|2.5|4.31|2.51|4.25|2.45|0
1655253600000|2022-06-15 00:40:00|4.31|2.51|4.26|2.46|4.31|2.51|4.25|2.45|0
1655253900000|2022-06-15 00:45:00|4.27|2.47|4.24|2.44|4.27|2.47|4.21|2.41|0
1655254200000|2022-06-15 00:50:00|4.23|2.43|4.19|2.39|4.23|2.43|4.16|2.36|0
1655254500000|2022-06-15 00:55:00|4.2|2.4|4.21|2.41|4.23|2.43|4.16|2.36|0
1655254800000|2022-06-15 01:00:00|4.22|2.42|4.28|2.48|4.31|2.51|4.21|2.41|0
1655255100000|2022-06-15 01:05:00|4.29|2.49|4.28|2.48|4.29|2.49|4.21|2.41|0
1655255400000|2022-06-15 01:10:00|4.27|2.47|4.25|2.45|4.31|2.51|4.24|2.44|0
1655255700000|2022-06-15 01:15:00|4.23|2.43|4.28|2.48|4.3|2.5|4.22|2.42|0
1655256000000|2022-06-15 01:20:00|4.27|2.47|4.34|2.54|4.34|2.54|4.25|2.45|0
1655256300000|2022-06-15 01:25:00|4.35|2.55|4.34|2.54|4.41|2.61|4.33|2.53|0
1655256600000|2022-06-15 01:30:00|4.35|2.55|4.38|2.58|4.38|2.58|4.32|2.52|0
1655256900000|2022-06-15 01:35:00|4.37|2.57|4.37|2.57|4.38|2.58|4.33|2.53|0
1655257200000|2022-06-15 01:40:00|4.36|2.56|4.41|2.61|4.41|2.61|4.35|2.55|0
1655257500000|2022-06-15 01:45:00|4.42|2.62|4.39|2.59|4.43|2.63|4.36|2.56|0
1655257800000|2022-06-15 01:50:00|4.4|2.6|4.29|2.49|4.4|2.6|4.28|2.48|0
1655258100000|2022-06-15 01:55:00|4.3|2.5|4.3|2.5|4.32|2.52|4.29|2.49|0
1655258400000|2022-06-15 02:00:00|4.31|2.51|4.21|2.41|4.33|2.53|4.09|2.29|0
1655258700000|2022-06-15 02:05:00|4.22|2.42|4.42|2.62|4.42|2.62|4.21|2.41|0
1655259000000|2022-06-15 02:10:00|4.41|2.61|4.43|2.63|4.43|2.63|4.4|2.6|0
1655259300000|2022-06-15 02:15:00|4.42|2.62|4.43|2.63|4.44|2.64|4.39|2.59|0
1655259600000|2022-06-15 02:20:00|4.44|2.64|4.44|2.64|4.46|2.66|4.41|2.61|0
1655259900000|2022-06-15 02:25:00|4.43|2.63|4.39|2.59|4.45|2.65|4.39|2.59|0
1655260200000|2022-06-15 02:30:00|4.4|2.6|4.42|2.62|4.43|2.63|4.38|2.58|0
1655260500000|2022-06-15 02:35:00|4.43|2.63|4.46|2.66|4.47|2.67|4.42|2.62|0
1655260800000|2022-06-15 02:40:00|4.47|2.67|4.48|2.68|4.49|2.69|4.45|2.65|0
1655261100000|2022-06-15 02:45:00|4.49|2.69|4.43|2.63|4.5|2.7|4.43|2.63|0
1655261400000|2022-06-15 02:50:00|4.42|2.62|4.42|2.62|4.44|2.64|4.41|2.61|0
1655261700000|2022-06-15 02:55:00|4.43|2.63|4.42|2.62|4.46|2.66|4.41|2.61|0
1655262000000|2022-06-15 03:00:00|4.43|2.63|4.43|2.63|4.45|2.65|4.42|2.62|0
1655262300000|2022-06-15 03:05:00|4.42|2.62|4.44|2.64|4.46|2.66|4.42|2.62|0
1655262600000|2022-06-15 03:10:00|4.43|2.63|4.47|2.67|4.48|2.68|4.43|2.63|0
1655262900000|2022-06-15 03:15:00|4.48|2.68|4.45|2.65|4.48|2.68|4.43|2.63|0
1655263200000|2022-06-15 03:20:00|4.44|2.64|4.42|2.62|4.44|2.64|4.4|2.6|0
1655263500000|2022-06-15 03:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.39|2.59|0
1655263800000|2022-06-15 03:30:00|4.42|2.62|4.39|2.59|4.42|2.62|4.38|2.58|0
1655264100000|2022-06-15 03:35:00|4.38|2.58|4.36|2.56|4.38|2.58|4.35|2.55|0
1655264400000|2022-06-15 03:40:00|4.35|2.55|4.35|2.55|4.36|2.56|4.34|2.54|0
1655264700000|2022-06-15 03:45:00|4.36|2.56|4.35|2.55|4.36|2.56|4.33|2.53|0
1655265000000|2022-06-15 03:50:00|4.36|2.56|4.31|2.51|4.36|2.56|4.31|2.51|0
1655265300000|2022-06-15 03:55:00|4.32|2.52|4.29|2.49|4.33|2.53|4.28|2.48|0
1655265600000|2022-06-15 04:00:00|4.3|2.5|4.29|2.49|4.3|2.5|4.28|2.48|0
1655265900000|2022-06-15 04:05:00|4.3|2.5|4.28|2.48|4.3|2.5|4.28|2.48|0
1655266200000|2022-06-15 04:10:00|4.29|2.49|4.28|2.48|4.29|2.49|4.27|2.47|0
1655266500000|2022-06-15 04:15:00|4.29|2.49|4.31|2.51|4.32|2.52|4.29|2.49|0
1655266800000|2022-06-15 04:20:00|4.32|2.52|4.32|2.52|4.33|2.53|4.3|2.5|0
1655267100000|2022-06-15 04:25:00|4.33|2.53|4.27|2.47|4.33|2.53|4.27|2.47|0
1655267400000|2022-06-15 04:30:00|4.28|2.48|4.23|2.43|4.28|2.48|4.21|2.41|0
1655267700000|2022-06-15 04:35:00|4.24|2.44|4.23|2.43|4.24|2.44|4.21|2.41|0
1655268000000|2022-06-15 04:40:00|4.24|2.44|4.26|2.46|4.26|2.46|4.24|2.44|0
1655268300000|2022-06-15 04:45:00|4.25|2.45|4.22|2.42|4.25|2.45|4.21|2.41|0
1655268600000|2022-06-15 04:50:00|4.21|2.41|4.18|2.38|4.22|2.42|4.18|2.38|0
1655268900000|2022-06-15 04:55:00|4.19|2.39|4.15|2.35|4.19|2.39|4.12|2.32|0
1655269200000|2022-06-15 05:00:00|4.16|2.36|4.14|2.34|4.18|2.38|4.12|2.32|0
1655269500000|2022-06-15 05:05:00|4.13|2.33|4.14|2.34|4.17|2.37|4.1|2.3|0
1655269800000|2022-06-15 05:10:00|4.15|2.35|4.11|2.31|4.15|2.35|4.1|2.3|0
1655270100000|2022-06-15 05:15:00|4.12|2.32|4.16|2.36|4.16|2.36|4.12|2.32|0
1655270400000|2022-06-15 05:20:00|4.15|2.35|4.07|2.27|4.18|2.38|4.07|2.27|0
1655270700000|2022-06-15 05:25:00|4.08|2.28|4.07|2.27|4.08|2.28|4.03|2.23|0
1655271000000|2022-06-15 05:30:00|4.06|2.26|4.06|2.26|4.1|2.3|4.05|2.25|0
1655271300000|2022-06-15 05:35:00|4.07|2.27|4.11|2.31|4.12|2.32|4.05|2.25|0
1655271600000|2022-06-15 05:40:00|4.12|2.32|4.15|2.35|4.15|2.35|4.08|2.28|0
1655271900000|2022-06-15 05:45:00|4.14|2.34|4.23|2.43|4.24|2.44|4.13|2.33|0
1655272200000|2022-06-15 05:50:00|4.22|2.42|4.3|2.5|4.32|2.52|4.21|2.41|0
1655272500000|2022-06-15 05:55:00|4.31|2.51|4.25|2.45|4.37|2.57|4.25|2.45|0
1655272800000|2022-06-15 06:00:00|4.23|2.43|4.24|2.44|4.32|2.52|4.18|2.38|0
1655273100000|2022-06-15 06:05:00|4.25|2.45|4.37|2.57|4.37|2.57|4.25|2.45|0
1655273400000|2022-06-15 06:10:00|4.36|2.56|4.3|2.5|4.37|2.57|4.29|2.49|0
1655273700000|2022-06-15 06:15:00|4.29|2.49|4.31|2.51|4.33|2.53|4.24|2.44|0
1655274000000|2022-06-15 06:20:00|4.3|2.5|4.39|2.59|4.42|2.62|4.3|2.5|0
1655274300000|2022-06-15 06:25:00|4.38|2.58|4.38|2.58|4.42|2.62|4.33|2.53|0
1655274600000|2022-06-15 06:30:00|4.37|2.57|4.33|2.53|4.37|2.57|4.29|2.49|0
1655274900000|2022-06-15 06:35:00|4.34|2.54|4.35|2.55|4.37|2.57|4.31|2.51|0
1655275200000|2022-06-15 06:40:00|4.34|2.54|4.36|2.56|4.36|2.56|4.31|2.51|0
1655275500000|2022-06-15 06:45:00|4.35|2.55|4.28|2.48|4.36|2.56|4.28|2.48|0
1655275800000|2022-06-15 06:50:00|4.27|2.47|4.33|2.53|4.33|2.53|4.26|2.46|0
1655276100000|2022-06-15 06:55:00|4.32|2.52|4|2.2|4.38|2.58|3.99|2.19|0
1655276400000|2022-06-15 07:00:00|4.03|2.23|4|2.2|4.09|2.29|3.99|2.19|0
1655276700000|2022-06-15 07:05:00|3.89|2.29|3.84|2.24|3.91|2.31|3.81|2.21|0
1655277000000|2022-06-15 07:10:00|3.85|2.25|3.8|2.2|3.89|2.29|3.8|2.2|0
1655277300000|2022-06-15 07:15:00|3.81|2.21|3.91|2.31|3.93|2.33|3.81|2.21|0
1655277600000|2022-06-15 07:20:00|3.9|2.3|3.83|2.23|3.9|2.3|3.81|2.21|0
1655277900000|2022-06-15 07:25:00|3.82|2.22|3.87|2.27|3.87|2.27|3.78|2.18|0
1655278200000|2022-06-15 07:30:00|3.86|2.26|3.94|2.34|3.95|2.35|3.81|2.21|0
1655278500000|2022-06-15 07:35:00|3.93|2.33|4|2.4|4.01|2.41|3.92|2.32|0
1655278800000|2022-06-15 07:40:00|4.01|2.41|3.97|2.37|4.03|2.43|3.92|2.32|0
1655279100000|2022-06-15 07:45:00|3.96|2.36|3.84|2.24|3.96|2.36|3.74|2.14|0
1655279400000|2022-06-15 07:50:00|3.82|2.22|3.96|2.36|3.99|2.39|3.82|2.22|0
1655279700000|2022-06-15 07:55:00|3.97|2.37|4.01|2.41|4.02|2.42|3.96|2.36|0
1655280000000|2022-06-15 08:00:00|4|2.4|3.96|2.36|4.06|2.46|3.96|2.36|0
1655280300000|2022-06-15 08:05:00|3.97|2.37|4.08|2.48|4.13|2.53|3.96|2.36|0
1655280600000|2022-06-15 08:10:00|4.09|2.49|4.11|2.51|4.11|2.51|4.06|2.46|0
1655280900000|2022-06-15 08:15:00|4.1|2.5|4.13|2.53|4.14|2.54|4.07|2.47|0
1655281200000|2022-06-15 08:20:00|4.12|2.52|4.14|2.54|4.15|2.55|4.11|2.51|0
1655281500000|2022-06-15 08:25:00|4.15|2.55|4.08|2.48|4.24|2.64|4.08|2.48|0
1655281800000|2022-06-15 08:30:00|4.1|2.5|4.14|2.54|4.15|2.55|4.09|2.49|0
1655282100000|2022-06-15 08:35:00|4.13|2.53|4.13|2.53|4.14|2.54|4.09|2.49|0
1655282400000|2022-06-15 08:40:00|4.14|2.54|4.06|2.46|4.16|2.56|4.06|2.46|0
1655282700000|2022-06-15 08:45:00|4.07|2.47|3.98|2.38|4.08|2.48|3.97|2.37|0
1655283000000|2022-06-15 08:50:00|3.97|2.37|3.99|2.39|4|2.4|3.95|2.35|0
1655283300000|2022-06-15 08:55:00|3.98|2.38|3.97|2.37|4|2.4|3.95|2.35|0
1655283600000|2022-06-15 09:00:00|3.98|2.38|3.83|2.23|3.98|2.38|3.82|2.22|0
1655283900000|2022-06-15 09:05:00|3.82|2.22|3.85|2.25|3.87|2.27|3.82|2.22|0
1655284200000|2022-06-15 09:10:00|3.84|2.24|3.81|2.21|3.84|2.24|3.78|2.18|0
1655284500000|2022-06-15 09:15:00|3.8|2.2|3.83|2.23|3.87|2.27|3.8|2.2|0
1655284800000|2022-06-15 09:20:00|3.84|2.24|3.82|2.22|3.85|2.25|3.79|2.19|0
1655285100000|2022-06-15 09:25:00|3.83|2.23|3.87|2.27|3.87|2.27|3.8|2.2|0
1655285400000|2022-06-15 09:30:00|3.86|2.26|3.91|2.31|3.93|2.33|3.86|2.26|0
1655285700000|2022-06-15 09:35:00|3.9|2.3|3.83|2.23|3.9|2.3|3.82|2.22|0
1655286000000|2022-06-15 09:40:00|3.84|2.24|3.94|2.34|3.96|2.36|3.83|2.23|0
1655286300000|2022-06-15 09:45:00|3.95|2.35|3.89|2.29|3.96|2.36|3.88|2.28|0
1655286600000|2022-06-15 09:50:00|3.9|2.3|3.85|2.25|3.92|2.32|3.84|2.24|0
1655286900000|2022-06-15 09:55:00|3.84|2.24|3.92|2.32|3.92|2.32|3.82|2.22|0
1655287200000|2022-06-15 10:00:00|3.91|2.31|3.87|2.27|3.91|2.31|3.84|2.24|0
1655287500000|2022-06-15 10:05:00|3.85|2.25|3.85|2.25|3.87|2.27|3.81|2.21|0
1655287800000|2022-06-15 10:10:00|3.84|2.24|3.87|2.27|3.88|2.28|3.84|2.24|0
1655288100000|2022-06-15 10:15:00|3.88|2.28|3.89|2.29|3.9|2.3|3.83|2.23|0
1655288400000|2022-06-15 10:20:00|3.88|2.28|3.83|2.23|3.89|2.29|3.82|2.22|0
1655288700000|2022-06-15 10:25:00|3.84|2.24|3.79|2.19|3.84|2.24|3.77|2.17|0
1655289000000|2022-06-15 10:30:00|3.8|2.2|3.75|2.15|3.84|2.24|3.75|2.15|0
1655289300000|2022-06-15 10:35:00|3.74|2.14|3.84|2.24|3.88|2.28|3.74|2.14|0
1655289600000|2022-06-15 10:40:00|3.85|2.25|3.84|2.24|3.86|2.26|3.82|2.22|0
1655289900000|2022-06-15 10:45:00|3.83|2.23|4.27|2.67|4.38|2.78|3.81|2.21|0
1655290200000|2022-06-15 10:50:00|4.26|2.66|4.26|2.66|4.31|2.71|4.23|2.63|0
1655290500000|2022-06-15 10:55:00|4.25|2.65|4.24|2.64|4.29|2.69|4.23|2.63|0
1655290800000|2022-06-15 11:00:00|4.25|2.65|4.19|2.59|4.3|2.7|4.18|2.58|0
1655291100000|2022-06-15 11:05:00|4.17|2.57|4.26|2.66|4.26|2.66|4.17|2.57|0
1655291400000|2022-06-15 11:10:00|4.25|2.65|4.31|2.71|4.31|2.71|4.23|2.63|0
1655291700000|2022-06-15 11:15:00|4.32|2.72|4.35|2.75|4.39|2.79|4.32|2.72|0
1655292000000|2022-06-15 11:20:00|4.36|2.76|4.44|2.84|4.44|2.84|4.35|2.75|0
1655292300000|2022-06-15 11:25:00|4.43|2.83|4.51|2.91|4.51|2.91|4.43|2.83|0
1655292600000|2022-06-15 11:30:00|4.5|2.9|4.57|2.97|4.58|2.98|4.47|2.87|0
1655292900000|2022-06-15 11:35:00|4.58|2.98|4.47|2.87|4.58|2.98|4.46|2.86|0
1655293200000|2022-06-15 11:40:00|4.46|2.86|4.48|2.88|4.51|2.91|4.45|2.85|0
1655293500000|2022-06-15 11:45:00|4.46|2.86|4.42|2.82|4.48|2.88|4.4|2.8|0
1655293800000|2022-06-15 11:50:00|4.41|2.81|4.61|3.01|4.66|3.06|4.41|2.81|0
1655294100000|2022-06-15 11:55:00|4.66|3.06|4.51|2.91|4.7|3.1|4.5|2.9|0
1655294400000|2022-06-15 12:00:00|4.5|2.9|4.5|2.9|4.53|2.93|4.4|2.8|0
1655294700000|2022-06-15 12:05:00|4.51|2.91|4.41|2.81|4.53|2.93|4.4|2.8|0
1655295000000|2022-06-15 12:10:00|4.4|2.8|4.34|2.74|4.46|2.86|4.26|2.66|0
1655295300000|2022-06-15 12:15:00|4.37|2.77|4.29|2.69|4.37|2.77|4.27|2.67|0
1655295600000|2022-06-15 12:20:00|4.28|2.68|4.37|2.77|4.42|2.82|4.28|2.68|0
1655295900000|2022-06-15 12:25:00|4.38|2.78|4.33|2.73|4.4|2.8|4.31|2.71|0
1655296200000|2022-06-15 12:30:00|4.31|2.71|4.39|2.79|4.47|2.87|4.27|2.67|0
1655296500000|2022-06-15 12:35:00|4.4|2.8|4.38|2.78|4.43|2.83|4.34|2.74|0
1655296800000|2022-06-15 12:40:00|4.39|2.79|4.44|2.84|4.46|2.86|4.31|2.71|0
1655297100000|2022-06-15 12:45:00|4.45|2.85|4.59|2.99|4.59|2.99|4.43|2.83|0
1655297400000|2022-06-15 12:50:00|4.58|2.98|4.46|2.86|4.62|3.02|4.46|2.86|0
1655297700000|2022-06-15 12:55:00|4.45|2.85|4.47|2.87|4.49|2.89|4.4|2.8|0
1655298000000|2022-06-15 13:00:00|4.49|2.89|4.4|2.8|4.53|2.93|4.39|2.79|0
1655298300000|2022-06-15 13:05:00|4.39|2.79|4.37|2.77|4.44|2.84|4.37|2.77|0
1655298600000|2022-06-15 13:10:00|4.36|2.76|4.43|2.83|4.45|2.85|4.31|2.71|0
1655298900000|2022-06-15 13:15:00|4.42|2.82|4.47|2.87|4.47|2.87|4.36|2.76|0
1655299200000|2022-06-15 13:20:00|4.48|2.88|4.42|2.82|4.48|2.88|4.42|2.82|0
1655299500000|2022-06-15 13:25:00|4.43|2.83|4.41|2.81|4.45|2.85|4.4|2.8|0
1655299800000|2022-06-15 13:30:00|4.44|2.84|4.25|2.65|4.55|2.95|4.18|2.58|0
1655300100000|2022-06-15 13:35:00|4.26|2.66|4.25|2.65|4.34|2.74|4.1|2.5|0
1655300400000|2022-06-15 13:40:00|4.24|2.64|4.11|2.51|4.49|2.89|4.07|2.47|0
1655300700000|2022-06-15 13:45:00|4.14|2.54|4.19|2.59|4.22|2.62|4.11|2.51|0
1655301000000|2022-06-15 13:50:00|4.2|2.6|3.99|2.39|4.22|2.62|3.98|2.38|0
1655301300000|2022-06-15 13:55:00|4.01|2.41|4.05|2.45|4.15|2.55|4|2.4|0
1655301600000|2022-06-15 14:00:00|4.06|2.46|4.19|2.59|4.19|2.59|4.01|2.41|0
1655301900000|2022-06-15 14:05:00|4.16|2.56|4.15|2.55|4.23|2.63|4.14|2.54|0
1655302200000|2022-06-15 14:10:00|4.17|2.57|4.09|2.49|4.21|2.61|4.09|2.49|0
1655302500000|2022-06-15 14:15:00|4.07|2.47|4.05|2.45|4.17|2.57|4.01|2.41|0
1655302800000|2022-06-15 14:20:00|4.04|2.44|4.05|2.45|4.08|2.48|3.98|2.38|0
1655303100000|2022-06-15 14:25:00|4.06|2.46|4.06|2.46|4.08|2.48|3.99|2.39|0
1655303400000|2022-06-15 14:30:00|4.07|2.47|3.95|2.35|4.07|2.47|3.89|2.29|0
1655303700000|2022-06-15 14:35:00|3.96|2.36|3.92|2.32|3.99|2.39|3.91|2.31|0
1655304000000|2022-06-15 14:40:00|3.91|2.31|3.87|2.27|3.95|2.35|3.85|2.25|0
1655304300000|2022-06-15 14:45:00|3.85|2.25|3.86|2.26|3.88|2.28|3.8|2.2|0
1655304600000|2022-06-15 14:50:00|3.84|2.24|3.7|2.1|3.87|2.27|3.68|2.08|0
1655304900000|2022-06-15 14:55:00|3.72|2.12|4.08|2.48|4.09|2.49|3.68|2.08|0
1655305200000|2022-06-15 15:00:00|4.07|2.47|4.07|2.47|4.13|2.53|4.04|2.44|0
1655305500000|2022-06-15 15:05:00|4.08|2.48|4.01|2.41|4.11|2.51|4|2.4|0
1655305800000|2022-06-15 15:10:00|4|2.4|3.91|2.31|4.03|2.43|3.9|2.3|0
1655306100000|2022-06-15 15:15:00|3.9|2.3|3.93|2.33|3.97|2.37|3.89|2.29|0
1655306400000|2022-06-15 15:20:00|3.92|2.32|3.96|2.36|3.98|2.38|3.86|2.26|0
1655306700000|2022-06-15 15:25:00|3.97|2.37|4.13|2.53|4.13|2.53|3.88|2.28|0
1655307000000|2022-06-15 15:30:00|4.12|2.52|4.1|2.5|4.17|2.57|4.07|2.47|0
1655307300000|2022-06-15 15:35:00|4.09|2.49|4.18|2.58|4.22|2.62|4.09|2.49|0
1655307600000|2022-06-15 15:40:00|4.17|2.57|3.99|2.39|4.22|2.62|3.97|2.37|0
1655307900000|2022-06-15 15:45:00|3.98|2.38|3.98|2.38|4.05|2.45|3.97|2.37|0
1655308200000|2022-06-15 15:50:00|3.86|2.26|3.78|2.18|3.86|2.26|3.72|2.12|0
1655308500000|2022-06-15 15:55:00|3.77|2.17|3.71|2.11|3.85|2.25|3.71|2.11|0
1655308800000|2022-06-15 16:00:00|3.72|2.12|3.74|2.14|3.78|2.18|3.7|2.1|0
1655309100000|2022-06-15 16:05:00|3.75|2.15|3.69|2.09|3.75|2.15|3.66|2.06|0
1655309400000|2022-06-15 16:10:00|3.68|2.08|3.77|2.17|3.78|2.18|3.68|2.08|0
1655309700000|2022-06-15 16:15:00|3.78|2.18|3.75|2.15|3.83|2.23|3.75|2.15|0
1655310000000|2022-06-15 16:20:00|3.71|2.11|3.92|2.32|3.93|2.33|3.69|2.09|0
1655310300000|2022-06-15 16:25:00|3.91|2.31|3.9|2.3|3.92|2.32|3.87|2.27|0
1655310600000|2022-06-15 16:30:00|3.89|2.29|3.88|2.28|3.95|2.35|3.86|2.26|0
1655310900000|2022-06-15 16:35:00|3.87|2.27|3.82|2.22|3.89|2.29|3.81|2.21|0
1655311200000|2022-06-15 16:40:00|3.81|2.21|3.74|2.14|3.83|2.23|3.71|2.11|0
1655311500000|2022-06-15 16:45:00|3.75|2.15|3.76|2.16|3.76|2.16|3.7|2.1|0
1655311800000|2022-06-15 16:50:00|3.75|2.15|3.63|2.03|3.76|2.16|3.62|2.02|0
1655312100000|2022-06-15 16:55:00|3.62|2.02|3.56|1.96|3.62|2.02|3.54|1.94|0
1655312400000|2022-06-15 17:00:00|3.55|1.95|3.63|2.03|3.66|2.06|3.55|1.95|0
1655312700000|2022-06-15 17:05:00|3.64|2.04|3.61|2.01|3.66|2.06|3.58|1.98|0
1655313000000|2022-06-15 17:10:00|3.62|2.02|3.67|2.07|3.7|2.1|3.59|1.99|0
1655313300000|2022-06-15 17:15:00|3.68|2.08|3.67|2.07|3.68|2.08|3.62|2.02|0
1655313600000|2022-06-15 17:20:00|3.68|2.08|3.82|2.22|3.84|2.24|3.65|2.05|0
1655313900000|2022-06-15 17:25:00|3.81|2.21|4.13|2.53|4.15|2.55|3.8|2.2|0
1655314200000|2022-06-15 17:30:00|4.12|2.52|4.1|2.5|4.15|2.55|4.09|2.49|0
1655314500000|2022-06-15 17:35:00|4.09|2.49|4.13|2.53|4.13|2.53|4.06|2.46|0
1655314800000|2022-06-15 17:40:00|4.12|2.52|4.09|2.49|4.13|2.53|4.07|2.47|0
1655315100000|2022-06-15 17:45:00|4.08|2.48|3.98|2.38|4.1|2.5|3.98|2.38|0
1655315400000|2022-06-15 17:50:00|3.99|2.39|4.23|2.63|4.24|2.64|3.87|2.27|0
1655315700000|2022-06-15 17:55:00|4.22|2.62|4.37|2.77|4.46|2.86|4.21|2.61|0
1655316000000|2022-06-15 18:00:00|4.35|2.75|3.63|2.03|4.76|3.16|3.49|1.89|0
1655316300000|2022-06-15 18:05:00|3.57|1.97|3.9|2.3|4.03|2.43|3.52|1.92|0
1655316600000|2022-06-15 18:10:00|3.88|2.28|3.85|2.25|3.91|2.31|3.64|2.04|0
1655316900000|2022-06-15 18:15:00|3.86|2.26|3.83|2.23|4.1|2.5|3.76|2.16|0
1655317200000|2022-06-15 18:20:00|3.86|2.26|3.6|2|3.99|2.39|3.53|1.93|0
1655317500000|2022-06-15 18:25:00|3.64|2.04|3.55|1.95|3.75|2.15|3.55|1.95|0
1655317800000|2022-06-15 18:30:00|3.53|1.93|3.88|2.28|4|2.4|3.09|1.49|0
1655318100000|2022-06-15 18:35:00|3.9|2.3|4.09|2.49|4.28|2.68|3.55|1.95|0
1655318400000|2022-06-15 18:40:00|4.03|2.43|4.61|3.01|4.74|3.14|3.98|2.38|0
1655318700000|2022-06-15 18:45:00|4.68|3.08|4.13|2.53|4.88|3.28|4.13|2.53|0
1655319000000|2022-06-15 18:50:00|4.2|2.6|3.72|2.12|4.25|2.65|3.57|1.97|0
1655319300000|2022-06-15 18:55:00|3.75|2.15|3.69|2.09|3.93|2.33|3.55|1.95|0
1655319600000|2022-06-15 19:00:00|3.71|2.11|3.84|2.24|4.04|2.44|3.71|2.11|0
1655319900000|2022-06-15 19:05:00|3.88|2.28|3.99|2.39|4.02|2.42|3.76|2.16|0
1655320200000|2022-06-15 19:10:00|3.98|2.38|3.83|2.23|4.08|2.48|3.67|2.07|0
1655320500000|2022-06-15 19:15:00|3.81|2.21|3.87|2.27|3.89|2.29|3.67|2.07|0
1655320800000|2022-06-15 19:20:00|3.88|2.28|4.16|2.56|4.19|2.59|3.67|2.07|0
1655321100000|2022-06-15 19:25:00|4.18|2.58|4.05|2.45|4.33|2.73|3.84|2.24|0
1655321400000|2022-06-15 19:30:00|4.04|2.44|4.22|2.62|4.34|2.74|3.92|2.32|0
1655321700000|2022-06-15 19:35:00|4.24|2.64|3.8|2.2|4.28|2.68|3.77|2.17|0
1655322000000|2022-06-15 19:40:00|3.77|2.17|4.09|2.49|4.21|2.61|3.61|2.01|0
1655322300000|2022-06-15 19:45:00|4.06|2.46|4.22|2.62|4.22|2.62|4|2.4|0
1655322600000|2022-06-15 19:50:00|4.09|2.49|4|2.4|4.1|2.5|3.85|2.25|0
1655322900000|2022-06-15 19:55:00|4.01|2.41|4.01|2.41|4.15|2.55|4|2.4|0
1655323200000|2022-06-15 20:00:00|4.08|2.48|4.04|2.44|4.09|2.49|4.02|2.42|0
1655323500000|2022-06-15 20:05:00|4.03|2.43|4.11|2.51|4.12|2.52|4.03|2.43|0
1655323800000|2022-06-15 20:10:00|4.1|2.5|3.97|2.37|4.12|2.52|3.97|2.37|0
1655324100000|2022-06-15 20:15:00|4.08|2.28|4.04|2.24|4.11|2.31|4.03|2.23|0
1655324400000|2022-06-15 20:20:00|4.03|2.23|4.27|2.47|4.3|2.5|4|2.2|0
1655324700000|2022-06-15 20:25:00|4.28|2.48|4.28|2.48|4.29|2.49|4.27|2.47|0
1655325000000|2022-06-15 20:30:00|4.29|2.49|4.37|2.57|4.37|2.57|4.28|2.48|0
1655325300000|2022-06-15 20:35:00|4.36|2.56|4.41|2.61|4.44|2.64|4.36|2.56|0
1655325600000|2022-06-15 20:40:00|4.4|2.6|4.45|2.65|4.45|2.65|4.39|2.59|0
1655325900000|2022-06-15 20:45:00|4.43|2.63|4.45|2.65|4.45|2.65|4.39|2.59|0
1655326200000|2022-06-15 20:50:00|4.46|2.66|4.44|2.64|4.46|2.66|4.42|2.62|0
1655326500000|2022-06-15 20:55:00|4.45|2.65|4.38|2.58|4.45|2.65|4.37|2.57|0
1655326800000|2022-06-15 21:00:00|4.39|2.59|4.39|2.59|4.39|2.59|4.37|2.57|0
1655327100000|2022-06-15 21:05:00|4.4|2.6|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327400000|2022-06-15 21:10:00|4.39|2.59|4.4|2.6|4.4|2.6|4.39|2.59|0
1655327700000|2022-06-15 21:15:00|4.39|2.59|4.41|2.61|4.41|2.61|4.39|2.59|0
1655328000000|2022-06-15 21:20:00|4.4|2.6|4.4|2.6|4.42|2.62|4.4|2.6|0
1655328300000|2022-06-15 21:25:00|4.41|2.61|4.43|2.63|4.43|2.63|4.41|2.61|0
1655328600000|2022-06-15 21:30:00|4.42|2.62|4.43|2.63|4.43|2.63|4.42|2.62|0
1655328900000|2022-06-15 21:35:00|4.44|2.64|4.45|2.65|4.45|2.65|4.44|2.64|0
1655329200000|2022-06-15 21:40:00|4.46|2.66|4.46|2.66|4.47|2.67|4.45|2.65|0
1655329500000|2022-06-15 21:45:00|4.45|2.65|4.48|2.68|4.48|2.68|4.45|2.65|0
1655329800000|2022-06-15 21:50:00|4.47|2.67|4.46|2.66|4.48|2.68|4.46|2.66|0
1655330100000|2022-06-15 21:55:00|4.47|2.67|4.48|2.68|4.48|2.68|4.47|2.67|0
1655330400000|2022-06-15 22:00:00|4.58|2.78|4.54|2.74|4.58|2.78|4.5|2.7|0
1655330700000|2022-06-15 22:05:00|4.53|2.73|4.57|2.77|4.57|2.77|4.52|2.72|0
1655331000000|2022-06-15 22:10:00|4.58|2.78|4.66|2.86|4.67|2.87|4.57|2.77|0
1655331300000|2022-06-15 22:15:00|4.67|2.87|4.93|3.13|4.94|3.14|4.67|2.87|0
1655331600000|2022-06-15 22:20:00|4.94|3.14|4.88|3.08|4.94|3.14|4.87|3.07|0
1655331900000|2022-06-15 22:25:00|4.89|3.09|4.9|3.1|4.91|3.11|4.85|3.05|0
1655332200000|2022-06-15 22:30:00|4.91|3.11|4.89|3.09|4.93|3.13|4.86|3.06|0
1655332500000|2022-06-15 22:35:00|4.88|3.08|4.88|3.08|4.9|3.1|4.86|3.06|0
1655332800000|2022-06-15 22:40:00|4.87|3.07|4.85|3.05|4.87|3.07|4.82|3.02|0
1655333100000|2022-06-15 22:45:00|4.84|3.04|4.83|3.03|4.85|3.05|4.82|3.02|0
1655333400000|2022-06-15 22:50:00|4.84|3.04|4.81|3.01|4.85|3.05|4.8|3|0
1655333700000|2022-06-15 22:55:00|4.8|3|4.88|3.08|4.89|3.09|4.8|3|0
1655334000000|2022-06-15 23:00:00|4.89|3.09|4.83|3.03|4.89|3.09|4.83|3.03|0
1655334300000|2022-06-15 23:05:00|4.84|3.04|4.84|3.04|4.85|3.05|4.82|3.02|0
1655334600000|2022-06-15 23:10:00|4.83|3.03|4.83|3.03|4.85|3.05|4.82|3.02|0
1655334900000|2022-06-15 23:15:00|4.82|3.02|4.81|3.01|4.82|3.02|4.8|3|0
1655335200000|2022-06-15 23:20:00|4.82|3.02|4.81|3.01|4.83|3.03|4.81|3.01|0
1655335500000|2022-06-15 23:25:00|4.8|3|4.84|3.04|4.85|3.05|4.8|3|0
1655335800000|2022-06-15 23:30:00|4.85|3.05|4.85|3.05|4.85|3.05|4.83|3.03|0
1655336100000|2022-06-15 23:35:00|4.87|3.07|4.93|3.13|4.93|3.13|4.87|3.07|0
1655336400000|2022-06-15 23:40:00|4.92|3.12|5.02|3.22|5.02|3.22|4.92|3.12|0
1655336700000|2022-06-15 23:45:00|5.01|3.21|5.02|3.22|5.05|3.25|5|3.2|0
1655337000000|2022-06-15 23:50:00|5.03|3.23|5.05|3.25|5.08|3.28|5.03|3.23|0
1655337300000|2022-06-15 23:55:00|5.06|3.26|5.1|3.3|5.11|3.31|5.05|3.25|0
1655337600000|2022-06-16 00:00:00|5.08|3.28|5.11|3.31|5.11|3.31|5.01|3.21|0
1655337900000|2022-06-16 00:05:00|5.1|3.3|5.08|3.28|5.11|3.31|5.02|3.22|0
1655338200000|2022-06-16 00:10:00|5.07|3.27|5.12|3.32|5.12|3.32|5.04|3.24|0
1655338500000|2022-06-16 00:15:00|5.11|3.31|5.12|3.32|5.12|3.32|5.06|3.26|0
1655338800000|2022-06-16 00:20:00|5.11|3.31|5.16|3.36|5.18|3.38|5.08|3.28|0
1655339100000|2022-06-16 00:25:00|5.15|3.35|5.18|3.38|5.21|3.41|5.15|3.35|0
1655339400000|2022-06-16 00:30:00|5.19|3.39|5.18|3.38|5.23|3.43|5.18|3.38|0
1655339700000|2022-06-16 00:35:00|5.17|3.37|5.17|3.37|5.21|3.41|5.16|3.36|0
1655340000000|2022-06-16 00:40:00|5.18|3.38|5.15|3.35|5.18|3.38|5.15|3.35|0
1655340300000|2022-06-16 00:45:00|5.16|3.36|5.15|3.35|5.16|3.36|5.15|3.35|0
1655340600000|2022-06-16 00:50:00|5.16|3.36|5.18|3.38|5.18|3.38|5.15|3.35|0
1655340900000|2022-06-16 00:55:00|5.17|3.37|5.16|3.36|5.18|3.38|5.15|3.35|0
1655341200000|2022-06-16 01:00:00|5.15|3.35|5.18|3.38|5.18|3.38|5.15|3.35|0
1655341500000|2022-06-16 01:05:00|5.17|3.37|5.26|3.46|5.28|3.48|5.17|3.37|0
1655341800000|2022-06-16 01:10:00|5.28|3.48|5.39|3.59|5.39|3.59|5.26|3.46|0
1655342100000|2022-06-16 01:15:00|5.38|3.58|5.35|3.55|5.38|3.58|5.31|3.51|0
1655342400000|2022-06-16 01:20:00|5.34|3.54|5.27|3.47|5.34|3.54|5.26|3.46|0
1655342700000|2022-06-16 01:25:00|5.26|3.46|5.24|3.44|5.29|3.49|5.23|3.43|0
1655343000000|2022-06-16 01:30:00|5.23|3.43|5.15|3.35|5.24|3.44|5.15|3.35|0
1655343300000|2022-06-16 01:35:00|5.16|3.36|5.09|3.29|5.2|3.4|5.08|3.28|0
1655343600000|2022-06-16 01:40:00|5.08|3.28|4.94|3.14|5.08|3.28|4.94|3.14|0
1655343900000|2022-06-16 01:45:00|4.93|3.13|4.95|3.15|4.97|3.17|4.89|3.09|0
1655344200000|2022-06-16 01:50:00|4.94|3.14|4.96|3.16|4.97|3.17|4.92|3.12|0
1655344500000|2022-06-16 01:55:00|4.95|3.15|4.93|3.13|4.98|3.18|4.9|3.1|0
1655344800000|2022-06-16 02:00:00|4.94|3.14|4.98|3.18|4.99|3.19|4.93|3.13|0
1655345100000|2022-06-16 02:05:00|4.99|3.19|4.86|3.06|4.99|3.19|4.86|3.06|0
1655345400000|2022-06-16 02:10:00|4.87|3.07|4.86|3.06|4.89|3.09|4.82|3.02|0
1655345700000|2022-06-16 02:15:00|4.87|3.07|4.85|3.05|4.93|3.13|4.84|3.04|0
1655346000000|2022-06-16 02:20:00|4.84|3.04|4.83|3.03|4.9|3.1|4.83|3.03|0
1655346300000|2022-06-16 02:25:00|4.84|3.04|4.8|3|4.87|3.07|4.78|2.98|0
1655346600000|2022-06-16 02:30:00|4.81|3.01|4.86|3.06|4.87|3.07|4.8|3|0
1655346900000|2022-06-16 02:35:00|4.85|3.05|4.88|3.08|4.89|3.09|4.85|3.05|0
1655347200000|2022-06-16 02:40:00|4.89|3.09|4.95|3.15|4.95|3.15|4.87|3.07|0
1655347500000|2022-06-16 02:45:00|4.96|3.16|4.95|3.15|4.99|3.19|4.94|3.14|0
1655347800000|2022-06-16 02:50:00|4.94|3.14|4.93|3.13|4.99|3.19|4.93|3.13|0
1655348100000|2022-06-16 02:55:00|4.94|3.14|4.95|3.15|4.95|3.15|4.92|3.12|0
1655348400000|2022-06-16 03:00:00|4.94|3.14|4.97|3.17|4.97|3.17|4.94|3.14|0
1655348700000|2022-06-16 03:05:00|4.98|3.18|5|3.2|5|3.2|4.96|3.16|0
1655349000000|2022-06-16 03:10:00|4.99|3.19|5.05|3.25|5.05|3.25|4.99|3.19|0
1655349300000|2022-06-16 03:15:00|5.07|3.27|5.05|3.25|5.08|3.28|5.03|3.23|0
1655349600000|2022-06-16 03:20:00|5.06|3.26|5.11|3.31|5.11|3.31|5.06|3.26|0
1655349900000|2022-06-16 03:25:00|5.12|3.32|5.1|3.3|5.13|3.33|5.08|3.28|0
1655350200000|2022-06-16 03:30:00|5.11|3.31|5.07|3.27|5.11|3.31|5.06|3.26|0
1655350500000|2022-06-16 03:35:00|5.06|3.26|4.92|3.12|5.06|3.26|4.91|3.11|0
1655350800000|2022-06-16 03:40:00|4.93|3.13|4.89|3.09|4.93|3.13|4.85|3.05|0
1655351100000|2022-06-16 03:45:00|4.88|3.08|4.85|3.05|4.92|3.12|4.84|3.04|0
1655351400000|2022-06-16 03:50:00|4.86|3.06|4.8|3|4.89|3.09|4.8|3|0
1655351700000|2022-06-16 03:55:00|4.81|3.01|4.83|3.03|4.84|3.04|4.79|2.99|0
1655352000000|2022-06-16 04:00:00|4.84|3.04|4.74|2.94|4.88|3.08|4.74|2.94|0
1655352300000|2022-06-16 04:05:00|4.73|2.93|4.76|2.96|4.79|2.99|4.73|2.93|0
1655352600000|2022-06-16 04:10:00|4.77|2.97|4.77|2.97|4.78|2.98|4.7|2.9|0
1655352900000|2022-06-16 04:15:00|4.78|2.98|4.71|2.91|4.78|2.98|4.7|2.9|0
1655353200000|2022-06-16 04:20:00|4.7|2.9|4.66|2.86|4.77|2.97|4.66|2.86|0
1655353500000|2022-06-16 04:25:00|4.68|2.88|4.7|2.9|4.73|2.93|4.68|2.88|0
1655353800000|2022-06-16 04:30:00|4.71|2.91|4.77|2.97|4.78|2.98|4.69|2.89|0
1655354100000|2022-06-16 04:35:00|4.76|2.96|4.77|2.97|4.77|2.97|4.74|2.94|0
1655354400000|2022-06-16 04:40:00|4.76|2.96|4.66|2.86|4.77|2.97|4.65|2.85|0
1655354700000|2022-06-16 04:45:00|4.67|2.87|4.67|2.87|4.69|2.89|4.65|2.85|0
1655355000000|2022-06-16 04:50:00|4.68|2.88|4.65|2.85|4.68|2.88|4.64|2.84|0
1655355300000|2022-06-16 04:55:00|4.66|2.86|4.6|2.8|4.69|2.89|4.6|2.8|0
1655355600000|2022-06-16 05:00:00|4.61|2.81|4.56|2.76|4.64|2.84|4.54|2.74|0
1655355900000|2022-06-16 05:05:00|4.55|2.75|4.51|2.71|4.57|2.77|4.49|2.69|0
1655356200000|2022-06-16 05:10:00|4.5|2.7|4.42|2.62|4.52|2.72|4.39|2.59|0
1655356500000|2022-06-16 05:15:00|4.43|2.63|4.45|2.65|4.47|2.67|4.4|2.6|0
1655356800000|2022-06-16 05:20:00|4.44|2.64|4.44|2.64|4.49|2.69|4.42|2.62|0
1655357100000|2022-06-16 05:25:00|4.45|2.65|4.46|2.66|4.52|2.72|4.44|2.64|0
1655357400000|2022-06-16 05:30:00|4.47|2.67|4.36|2.56|4.49|2.69|4.36|2.56|0
1655357700000|2022-06-16 05:35:00|4.37|2.57|4.35|2.55|4.37|2.57|4.31|2.51|0
1655358000000|2022-06-16 05:40:00|4.34|2.54|4.35|2.55|4.4|2.6|4.33|2.53|0
1655358300000|2022-06-16 05:45:00|4.34|2.54|4.32|2.52|4.34|2.54|4.28|2.48|0
1655358600000|2022-06-16 05:50:00|4.31|2.51|4.19|2.39|4.32|2.52|4.19|2.39|0
1655358900000|2022-06-16 05:55:00|4.2|2.4|4.18|2.38|4.21|2.41|4.18|2.38|0
1655359200000|2022-06-16 06:00:00|4.21|2.41|4.21|2.41|4.31|2.51|4.2|2.4|0
1655359500000|2022-06-16 06:05:00|4.22|2.42|4.21|2.41|4.22|2.42|4.15|2.35|0
1655359800000|2022-06-16 06:10:00|4.2|2.4|4.18|2.38|4.22|2.42|4.16|2.36|0
1655360100000|2022-06-16 06:15:00|4.2|2.4|4.13|2.33|4.22|2.42|4.13|2.33|0
1655360400000|2022-06-16 06:20:00|4.14|2.34|4.13|2.33|4.17|2.37|4.11|2.31|0
1655360700000|2022-06-16 06:25:00|4.14|2.34|4.29|2.49|4.36|2.56|4.1|2.3|0
1655361000000|2022-06-16 06:30:00|4.28|2.48|4.1|2.3|4.29|2.49|4.03|2.23|0
1655361300000|2022-06-16 06:35:00|4.09|2.29|4.02|2.22|4.1|2.3|4.01|2.21|0
1655361600000|2022-06-16 06:40:00|4.01|2.21|4|2.2|4.01|2.21|3.9|2.1|0
1655361900000|2022-06-16 06:45:00|4.01|2.21|4.06|2.26|4.09|2.29|4.01|2.21|0
1655362200000|2022-06-16 06:50:00|4.05|2.25|4.22|2.42|4.27|2.47|4|2.2|0
1655362500000|2022-06-16 06:55:00|4.24|2.44|4.23|2.43|4.26|2.46|4.19|2.39|0
1655362800000|2022-06-16 07:00:00|4.22|2.42|4.26|2.46|4.3|2.5|4.16|2.36|0
1655363100000|2022-06-16 07:05:00|4.14|2.54|4.1|2.5|4.17|2.57|4.08|2.48|0
1655363400000|2022-06-16 07:10:00|4.11|2.51|4.08|2.48|4.12|2.52|3.98|2.38|0
1655363700000|2022-06-16 07:15:00|4.07|2.47|3.61|2.01|4.07|2.47|3.54|1.94|0
1655364000000|2022-06-16 07:20:00|3.62|2.02|3.43|1.83|3.62|2.02|3.43|1.83|0
1655364300000|2022-06-16 07:25:00|3.44|1.84|3.81|2.21|3.84|2.24|3.37|1.77|0
1655364600000|2022-06-16 07:30:00|3.8|2.2|3.52|1.92|3.8|2.2|3.45|1.85|0
1655364900000|2022-06-16 07:35:00|3.54|1.94|3.74|2.14|3.83|2.23|3.44|1.84|0
1655365200000|2022-06-16 07:40:00|3.76|2.16|3.82|2.22|3.83|2.23|3.66|2.06|0
1655365500000|2022-06-16 07:45:00|3.84|2.24|3.8|2.2|3.89|2.29|3.75|2.15|0
1655365800000|2022-06-16 07:50:00|3.79|2.19|3.78|2.18|3.79|2.19|3.64|2.04|0
1655366100000|2022-06-16 07:55:00|3.77|2.17|3.81|2.21|3.87|2.27|3.71|2.11|0
1655366400000|2022-06-16 08:00:00|3.79|2.19|3.95|2.35|3.98|2.38|3.75|2.15|0
1655366700000|2022-06-16 08:05:00|3.96|2.36|3.79|2.19|3.97|2.37|3.78|2.18|0
1655367000000|2022-06-16 08:10:00|3.8|2.2|3.78|2.18|3.81|2.21|3.73|2.13|0
1655367300000|2022-06-16 08:15:00|3.77|2.17|3.76|2.16|3.84|2.24|3.76|2.16|0
1655367600000|2022-06-16 08:20:00|3.77|2.17|3.75|2.15|3.79|2.19|3.67|2.07|0
1655367900000|2022-06-16 08:25:00|3.77|2.17|3.79|2.19|3.83|2.23|3.72|2.12|0
1655368200000|2022-06-16 08:30:00|3.8|2.2|3.61|2.01|3.8|2.2|3.61|2.01|0
1655368500000|2022-06-16 08:35:00|3.6|2|3.68|2.08|3.7|2.1|3.58|1.98|0
1655368800000|2022-06-16 08:40:00|3.7|2.1|3.58|1.98|3.7|2.1|3.56|1.96|0
1655369100000|2022-06-16 08:45:00|3.59|1.99|3.64|2.04|3.65|2.05|3.59|1.99|0
1655369400000|2022-06-16 08:50:00|3.63|2.03|3.52|1.92|3.63|2.03|3.47|1.87|0
1655369700000|2022-06-16 08:55:00|3.51|1.91|3.41|1.81|3.52|1.92|3.41|1.81|0
1655370000000|2022-06-16 09:00:00|3.4|1.8|3.53|1.93|3.53|1.93|3.26|1.66|0
1655370300000|2022-06-16 09:05:00|3.52|1.92|3.48|1.88|3.52|1.92|3.44|1.84|0
1655370600000|2022-06-16 09:10:00|3.47|1.87|3.56|1.96|3.57|1.97|3.46|1.86|0
1655370900000|2022-06-16 09:15:00|3.55|1.95|3.55|1.95|3.63|2.03|3.53|1.93|0
1655371200000|2022-06-16 09:20:00|3.54|1.94|3.56|1.96|3.57|1.97|3.42|1.82|0
1655371500000|2022-06-16 09:25:00|3.55|1.95|3.62|2.02|3.63|2.03|3.55|1.95|0
1655371800000|2022-06-16 09:30:00|3.61|2.01|3.43|1.83|3.63|2.03|3.42|1.82|0
1655372100000|2022-06-16 09:35:00|3.44|1.84|3.42|1.82|3.46|1.86|3.41|1.81|0
1655372400000|2022-06-16 09:40:00|3.43|1.83|3.44|1.84|3.48|1.88|3.37|1.77|0
1655372700000|2022-06-16 09:45:00|3.43|1.83|3.49|1.89|3.49|1.89|3.41|1.81|0
1655373000000|2022-06-16 09:50:00|3.5|1.9|3.51|1.91|3.51|1.91|3.44|1.84|0
1655373300000|2022-06-16 09:55:00|3.52|1.92|3.55|1.95|3.57|1.97|3.48|1.88|0
1655373600000|2022-06-16 10:00:00|3.56|1.96|3.63|2.03|3.63|2.03|3.48|1.88|0
1655373900000|2022-06-16 10:05:00|3.62|2.02|3.62|2.02|3.64|2.04|3.6|2|0
1655374200000|2022-06-16 10:10:00|3.63|2.03|3.59|1.99|3.68|2.08|3.59|1.99|0
1655374500000|2022-06-16 10:15:00|3.6|2|3.63|2.03|3.63|2.03|3.57|1.97|0
1655374800000|2022-06-16 10:20:00|3.61|2.01|3.5|1.9|3.61|2.01|3.48|1.88|0
1655375100000|2022-06-16 10:25:00|3.49|1.89|3.47|1.87|3.51|1.91|3.46|1.86|0
1655375400000|2022-06-16 10:30:00|3.46|1.86|3.43|1.83|3.49|1.89|3.42|1.82|0
1655375700000|2022-06-16 10:35:00|3.42|1.82|3.42|1.82|3.45|1.85|3.4|1.8|0
1655376000000|2022-06-16 10:40:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1655376300000|2022-06-16 10:45:00|3.43|1.83|3.46|1.86|3.47|1.87|3.39|1.79|0
1655376600000|2022-06-16 10:50:00|3.45|1.85|3.42|1.82|3.48|1.88|3.38|1.78|0
1655376900000|2022-06-16 10:55:00|3.43|1.83|3.41|1.81|3.51|1.91|3.39|1.79|0
1655377200000|2022-06-16 11:00:00|3.42|1.82|3.53|1.93|3.55|1.95|3.42|1.82|0
1655377500000|2022-06-16 11:05:00|3.54|1.94|3.53|1.93|3.59|1.99|3.51|1.91|0
1655377800000|2022-06-16 11:10:00|3.55|1.95|3.59|1.99|3.61|2.01|3.48|1.88|0
1655378100000|2022-06-16 11:15:00|3.6|2|3.55|1.95|3.6|2|3.51|1.91|0
1655378400000|2022-06-16 11:20:00|3.54|1.94|3.56|1.96|3.59|1.99|3.51|1.91|0
1655378700000|2022-06-16 11:25:00|3.57|1.97|3.67|2.07|3.71|2.11|3.55|1.95|0
1655379000000|2022-06-16 11:30:00|3.66|2.06|3.68|2.08|3.69|2.09|3.58|1.98|0
1655379300000|2022-06-16 11:35:00|3.67|2.07|3.65|2.05|3.7|2.1|3.64|2.04|0
1655379600000|2022-06-16 11:40:00|3.64|2.04|3.42|1.82|3.66|2.06|3.39|1.79|0
1655379900000|2022-06-16 11:45:00|3.41|1.81|3.33|1.73|3.41|1.81|3.32|1.72|0
1655380200000|2022-06-16 11:50:00|3.34|1.74|3.38|1.78|3.38|1.78|3.32|1.72|0
1655380500000|2022-06-16 11:55:00|3.37|1.77|3.46|1.86|3.48|1.88|3.36|1.76|0
1655380800000|2022-06-16 12:00:00|3.45|1.85|3.59|1.99|3.63|2.03|3.43|1.83|0
1655381100000|2022-06-16 12:05:00|3.6|2|3.66|2.06|3.68|2.08|3.58|1.98|0
1655381400000|2022-06-16 12:10:00|3.67|2.07|3.7|2.1|3.73|2.13|3.65|2.05|0
1655381700000|2022-06-16 12:15:00|3.69|2.09|3.59|1.99|3.73|2.13|3.58|1.98|0
1655382000000|2022-06-16 12:20:00|3.6|2|3.72|2.12|3.73|2.13|3.6|2|0
1655382300000|2022-06-16 12:25:00|3.71|2.11|3.67|2.07|3.76|2.16|3.65|2.05|0
1655382600000|2022-06-16 12:30:00|3.66|2.06|3.71|2.11|3.76|2.16|3.63|2.03|0
1655382900000|2022-06-16 12:35:00|3.72|2.12|3.8|2.2|3.85|2.25|3.68|2.08|0
1655383200000|2022-06-16 12:40:00|3.79|2.19|3.69|2.09|3.8|2.2|3.67|2.07|0
1655383500000|2022-06-16 12:45:00|3.7|2.1|3.62|2.02|3.72|2.12|3.61|2.01|0
1655383800000|2022-06-16 12:50:00|3.63|2.03|3.62|2.02|3.67|2.07|3.61|2.01|0
1655384100000|2022-06-16 12:55:00|3.63|2.03|3.57|1.97|3.65|2.05|3.54|1.94|0
1655384400000|2022-06-16 13:00:00|3.56|1.96|3.48|1.88|3.64|2.04|3.47|1.87|0
1655384700000|2022-06-16 13:05:00|3.49|1.89|3.45|1.85|3.49|1.89|3.41|1.81|0
1655385000000|2022-06-16 13:10:00|3.44|1.84|3.54|1.94|3.56|1.96|3.44|1.84|0
1655385300000|2022-06-16 13:15:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1655385600000|2022-06-16 13:20:00|3.49|1.89|3.44|1.84|3.51|1.91|3.44|1.84|0
1655385900000|2022-06-16 13:25:00|3.43|1.83|3.42|1.82|3.48|1.88|3.41|1.81|0
1655386200000|2022-06-16 13:30:00|3.43|1.83|3.28|1.68|3.49|1.89|3.27|1.67|0
1655386500000|2022-06-16 13:35:00|3.27|1.67|3.17|1.57|3.35|1.75|3.1|1.5|0
1655386800000|2022-06-16 13:40:00|3.16|1.56|3.11|1.51|3.22|1.62|3.07|1.47|0
1655387100000|2022-06-16 13:45:00|3.09|1.49|3.27|1.67|3.35|1.75|3.09|1.49|0
1655387400000|2022-06-16 13:50:00|3.26|1.66|3.03|1.43|3.26|1.66|3|1.4|0
1655387700000|2022-06-16 13:55:00|3.2|1.6|3.23|1.63|3.33|1.73|3.18|1.58|0
1655388000000|2022-06-16 14:00:00|3.21|1.61|3.13|1.53|3.26|1.66|3.11|1.51|0
1655388300000|2022-06-16 14:05:00|3.12|1.52|3.12|1.52|3.13|1.53|3.03|1.43|0
1655388600000|2022-06-16 14:10:00|3.11|1.51|3.22|1.62|3.47|1.87|3.07|1.47|0
1655388900000|2022-06-16 14:15:00|3.21|1.61|3.24|1.64|3.34|1.74|3.21|1.61|0
1655389200000|2022-06-16 14:20:00|3.22|1.62|3.39|1.79|3.43|1.83|3.22|1.62|0
1655389500000|2022-06-16 14:25:00|3.38|1.78|3.43|1.83|3.45|1.85|3.37|1.77|0
1655389800000|2022-06-16 14:30:00|3.42|1.82|3.39|1.79|3.44|1.84|3.33|1.73|0
1655390100000|2022-06-16 14:35:00|3.38|1.78|3.24|1.64|3.38|1.78|3.24|1.64|0
1655390400000|2022-06-16 14:40:00|3.23|1.63|3.1|1.5|3.26|1.66|3.1|1.5|0
1655390700000|2022-06-16 14:45:00|3.09|1.49|3.02|1.42|3.13|1.53|3.02|1.42|0
1655391000000|2022-06-16 14:50:00|3.03|1.43|3.04|1.44|3.05|1.45|2.96|1.36|0
1655391300000|2022-06-16 14:55:00|3.06|1.46|3.08|1.48|3.17|1.57|3.04|1.44|0
1655391600000|2022-06-16 15:00:00|3.07|1.47|3.19|1.59|3.21|1.61|3.07|1.47|0
1655391900000|2022-06-16 15:05:00|3.18|1.58|3.18|1.58|3.19|1.59|3.1|1.5|0
1655392200000|2022-06-16 15:10:00|3.2|1.6|3.33|1.73|3.33|1.73|3.16|1.56|0
1655392500000|2022-06-16 15:15:00|3.31|1.71|3.3|1.7|3.38|1.78|3.28|1.68|0
1655392800000|2022-06-16 15:20:00|3.29|1.69|3.33|1.73|3.37|1.77|3.24|1.64|0
1655393100000|2022-06-16 15:25:00|3.31|1.71|3.39|1.79|3.49|1.89|3.31|1.71|0
1655393400000|2022-06-16 15:30:00|3.4|1.8|3.31|1.71|3.41|1.81|3.3|1.7|0
1655393700000|2022-06-16 15:35:00|3.3|1.7|3.36|1.76|3.37|1.77|3.27|1.67|0
1655394000000|2022-06-16 15:40:00|3.37|1.77|3.23|1.63|3.37|1.77|3.18|1.58|0
1655394300000|2022-06-16 15:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.19|1.59|0
1655394600000|2022-06-16 15:50:00|3.25|1.65|3.2|1.6|3.28|1.68|3.17|1.57|0
1655394900000|2022-06-16 15:55:00|3.19|1.59|3.34|1.74|3.34|1.74|3.19|1.59|0
1655395200000|2022-06-16 16:00:00|3.35|1.75|3.25|1.65|3.36|1.76|3.21|1.61|0
1655395500000|2022-06-16 16:05:00|3.24|1.64|3.15|1.55|3.28|1.68|3.15|1.55|0
1655395800000|2022-06-16 16:10:00|3.14|1.54|3.13|1.53|3.22|1.62|3.12|1.52|0
1655396100000|2022-06-16 16:15:00|3.12|1.52|3.16|1.56|3.23|1.63|3.12|1.52|0
1655396400000|2022-06-16 16:20:00|3.15|1.55|3.18|1.58|3.21|1.61|3.13|1.53|0
1655396700000|2022-06-16 16:25:00|3.17|1.57|3.31|1.71|3.33|1.73|3.15|1.55|0
1655397000000|2022-06-16 16:30:00|3.3|1.7|3.27|1.67|3.34|1.74|3.2|1.6|0
1655397300000|2022-06-16 16:35:00|3.26|1.66|3.23|1.63|3.26|1.66|3.17|1.57|0
1655397600000|2022-06-16 16:40:00|3.24|1.64|3.31|1.71|3.35|1.75|3.2|1.6|0
1655397900000|2022-06-16 16:45:00|3.3|1.7|3.35|1.75|3.38|1.78|3.26|1.66|0
1655398200000|2022-06-16 16:50:00|3.34|1.74|3.3|1.7|3.37|1.77|3.27|1.67|0
1655398500000|2022-06-16 16:55:00|3.31|1.71|3.29|1.69|3.31|1.71|3.23|1.63|0
1655398800000|2022-06-16 17:00:00|3.31|1.71|3.28|1.68|3.4|1.8|3.26|1.66|0
1655399100000|2022-06-16 17:05:00|3.29|1.69|3.42|1.82|3.47|1.87|3.26|1.66|0
1655399400000|2022-06-16 17:10:00|3.41|1.81|3.38|1.78|3.43|1.83|3.34|1.74|0
1655399700000|2022-06-16 17:15:00|3.39|1.79|3.34|1.74|3.42|1.82|3.34|1.74|0
1655400000000|2022-06-16 17:20:00|3.35|1.75|3.24|1.64|3.35|1.75|3.24|1.64|0
1655400300000|2022-06-16 17:25:00|3.25|1.65|3.43|1.83|3.5|1.9|3.22|1.62|0
1655400600000|2022-06-16 17:30:00|3.38|1.78|3.43|1.83|3.47|1.87|3.32|1.72|0
1655400900000|2022-06-16 17:35:00|3.44|1.84|3.4|1.8|3.44|1.84|3.31|1.71|0
1655401200000|2022-06-16 17:40:00|3.39|1.79|3.23|1.63|3.41|1.81|3.23|1.63|0
1655401500000|2022-06-16 17:45:00|3.22|1.62|3.23|1.63|3.24|1.64|3.16|1.56|0
1655401800000|2022-06-16 17:50:00|3.25|1.65|3.19|1.59|3.25|1.65|3.17|1.57|0
1655402100000|2022-06-16 17:55:00|3.17|1.57|2.86|1.26|3.21|1.61|2.85|1.25|0
1655402400000|2022-06-16 18:00:00|2.85|1.25|2.88|1.28|2.91|1.31|2.84|1.24|0
1655402700000|2022-06-16 18:05:00|2.89|1.29|2.83|1.23|2.9|1.3|2.8|1.2|0
1655403000000|2022-06-16 18:10:00|2.82|1.22|2.86|1.26|2.87|1.27|2.82|1.22|0
1655403300000|2022-06-16 18:15:00|2.85|1.25|2.85|1.25|2.86|1.26|2.82|1.22|0
1655403600000|2022-06-16 18:20:00|2.87|1.27|2.79|1.19|2.87|1.27|2.78|1.18|0
1655403900000|2022-06-16 18:25:00|2.81|1.21|2.77|1.17|2.82|1.22|2.77|1.17|0
1655404200000|2022-06-16 18:30:00|2.76|1.16|2.78|1.18|2.83|1.23|2.75|1.15|0
1655404500000|2022-06-16 18:35:00|2.79|1.19|2.8|1.2|2.83|1.23|2.75|1.15|0
1655404800000|2022-06-16 18:40:00|2.81|1.21|2.83|1.23|2.91|1.31|2.8|1.2|0
1655405100000|2022-06-16 18:45:00|2.82|1.22|2.66|1.06|2.86|1.26|2.66|1.06|0
1655405400000|2022-06-16 18:50:00|2.69|1.09|2.65|1.05|2.7|1.1|2.64|1.04|0
1655405700000|2022-06-16 18:55:00|2.64|1.04|2.94|1.34|2.94|1.34|2.64|1.04|0
1655406000000|2022-06-16 19:00:00|2.93|1.33|3.09|1.49|3.14|1.54|2.92|1.32|0
1655406300000|2022-06-16 19:05:00|3.07|1.47|3.2|1.6|3.2|1.6|3.01|1.41|0
1655406600000|2022-06-16 19:10:00|3.23|1.63|3.14|1.54|3.29|1.69|3.08|1.48|0
1655406900000|2022-06-16 19:15:00|3.11|1.51|3.18|1.58|3.18|1.58|3.04|1.44|0
1655407200000|2022-06-16 19:20:00|3.2|1.6|3.18|1.58|3.25|1.65|3.16|1.56|0
1655407500000|2022-06-16 19:25:00|3.17|1.57|3.23|1.63|3.3|1.7|3.15|1.55|0
1655407800000|2022-06-16 19:30:00|3.22|1.62|3.04|1.44|3.24|1.64|3.02|1.42|0
1655408100000|2022-06-16 19:35:00|3.02|1.42|2.97|1.37|3.05|1.45|2.86|1.26|0
1655408400000|2022-06-16 19:40:00|2.99|1.39|2.92|1.32|3.09|1.49|2.92|1.32|0
1655408700000|2022-06-16 19:45:00|2.91|1.31|2.83|1.23|2.95|1.35|2.8|1.2|0
1655409000000|2022-06-16 19:50:00|2.84|1.24|2.9|1.3|2.94|1.34|2.83|1.23|0
1655409300000|2022-06-16 19:55:00|2.92|1.32|3.13|1.53|3.13|1.53|2.89|1.29|0
1655409600000|2022-06-16 20:00:00|3.11|1.51|3.06|1.46|3.13|1.53|3.04|1.44|0
1655409900000|2022-06-16 20:05:00|3.05|1.45|3.01|1.41|3.15|1.55|3.01|1.41|0
1655410200000|2022-06-16 20:10:00|3.02|1.42|3.18|1.58|3.18|1.58|3.01|1.41|0
1655410500000|2022-06-16 20:15:00|3.25|1.45|3.16|1.36|3.26|1.46|3.15|1.35|0
1655410800000|2022-06-16 20:20:00|3.17|1.37|3.18|1.38|3.19|1.39|3.15|1.35|0
1655411100000|2022-06-16 20:25:00|3.19|1.39|3.22|1.42|3.22|1.42|3.16|1.36|0
1655411400000|2022-06-16 20:30:00|3.23|1.43|3.21|1.41|3.24|1.44|3.21|1.41|0
1655411700000|2022-06-16 20:35:00|3.2|1.4|3.2|1.4|3.22|1.42|3.19|1.39|0
1655412000000|2022-06-16 20:40:00|3.19|1.39|3.19|1.39|3.21|1.41|3.19|1.39|0
1655412300000|2022-06-16 20:45:00|3.2|1.4|3.28|1.48|3.28|1.48|3.2|1.4|0
1655412600000|2022-06-16 20:50:00|3.27|1.47|3.3|1.5|3.31|1.51|3.27|1.47|0
1655412900000|2022-06-16 20:55:00|3.31|1.51|3.29|1.49|3.32|1.52|3.28|1.48|0
1655413200000|2022-06-16 21:00:00|3.28|1.48|3.3|1.5|3.3|1.5|3.28|1.48|0
1655413500000|2022-06-16 21:05:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655413800000|2022-06-16 21:10:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414100000|2022-06-16 21:15:00|3.29|1.49|3.3|1.5|3.3|1.5|3.29|1.49|0
1655414400000|2022-06-16 21:20:00|3.31|1.51|3.31|1.51|3.31|1.51|3.3|1.5|0
1655414700000|2022-06-16 21:25:00|3.3|1.5|3.31|1.51|3.31|1.51|3.3|1.5|0
1655415000000|2022-06-16 21:30:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415300000|2022-06-16 21:35:00|3.29|1.49|3.29|1.49|3.29|1.49|3.29|1.49|0
1655415600000|2022-06-16 21:40:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655415900000|2022-06-16 21:45:00|3.29|1.49|3.28|1.48|3.29|1.49|3.28|1.48|0
1655416200000|2022-06-16 21:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.28|1.48|0
1655416500000|2022-06-16 21:55:00|3.3|1.5|3.3|1.5|3.3|1.5|3.3|1.5|0
1655416800000|2022-06-16 22:00:00|3.31|1.51|3.36|1.56|3.37|1.57|3.31|1.51|0
1655417100000|2022-06-16 22:05:00|3.37|1.57|3.32|1.52|3.38|1.58|3.32|1.52|0
1655417400000|2022-06-16 22:10:00|3.28|1.48|3.27|1.47|3.3|1.5|3.27|1.47|0
1655417700000|2022-06-16 22:15:00|3.28|1.48|3.26|1.46|3.28|1.48|3.25|1.45|0
1655418000000|2022-06-16 22:20:00|3.27|1.47|3.32|1.52|3.33|1.53|3.27|1.47|0
1655418300000|2022-06-16 22:25:00|3.31|1.51|3.35|1.55|3.35|1.55|3.3|1.5|0
1655418600000|2022-06-16 22:30:00|3.36|1.56|3.34|1.54|3.36|1.56|3.31|1.51|0
1655418900000|2022-06-16 22:35:00|3.33|1.53|3.35|1.55|3.35|1.55|3.3|1.5|0
1655419200000|2022-06-16 22:40:00|3.34|1.54|3.33|1.53|3.35|1.55|3.32|1.52|0
1655419500000|2022-06-16 22:45:00|3.32|1.52|3.3|1.5|3.32|1.52|3.3|1.5|0
1655419800000|2022-06-16 22:50:00|3.31|1.51|3.3|1.5|3.32|1.52|3.3|1.5|0
1655420100000|2022-06-16 22:55:00|3.29|1.49|3.26|1.46|3.29|1.49|3.26|1.46|0
1655420400000|2022-06-16 23:00:00|3.27|1.47|3.3|1.5|3.3|1.5|3.27|1.47|0
1655420700000|2022-06-16 23:05:00|3.31|1.51|3.3|1.5|3.31|1.51|3.28|1.48|0
1655421000000|2022-06-16 23:10:00|3.29|1.49|3.28|1.48|3.3|1.5|3.27|1.47|0
1655421300000|2022-06-16 23:15:00|3.29|1.49|3.21|1.41|3.29|1.49|3.21|1.41|0
1655421600000|2022-06-16 23:20:00|3.19|1.39|3.16|1.36|3.2|1.4|3.15|1.35|0
1655421900000|2022-06-16 23:25:00|3.17|1.37|3.2|1.4|3.2|1.4|3.17|1.37|0
1655422200000|2022-06-16 23:30:00|3.19|1.39|3.23|1.43|3.25|1.45|3.18|1.38|0
1655422500000|2022-06-16 23:35:00|3.22|1.42|3.21|1.41|3.23|1.43|3.2|1.4|0
1655422800000|2022-06-16 23:40:00|3.22|1.42|3.23|1.43|3.23|1.43|3.2|1.4|0
1655423100000|2022-06-16 23:45:00|3.22|1.42|3.28|1.48|3.28|1.48|3.22|1.42|0
1655423400000|2022-06-16 23:50:00|3.29|1.49|3.29|1.49|3.3|1.5|3.26|1.46|0
1655423700000|2022-06-16 23:55:00|3.28|1.48|3.26|1.46|3.28|1.48|3.25|1.45|0
1655424000000|2022-06-17 00:00:00|3.25|1.45|3.15|1.35|3.26|1.46|3.14|1.34|0
1655424300000|2022-06-17 00:05:00|3.14|1.34|3.25|1.45|3.25|1.45|3.13|1.33|0
1655424600000|2022-06-17 00:10:00|3.26|1.46|3.34|1.54|3.34|1.54|3.26|1.46|0
1655424900000|2022-06-17 00:15:00|3.35|1.55|3.39|1.59|3.4|1.6|3.34|1.54|0
1655425200000|2022-06-17 00:20:00|3.38|1.58|3.33|1.53|3.38|1.58|3.31|1.51|0
1655425500000|2022-06-17 00:25:00|3.32|1.52|3.36|1.56|3.38|1.58|3.3|1.5|0
1655425800000|2022-06-17 00:30:00|3.35|1.55|3.24|1.44|3.37|1.57|3.24|1.44|0
1655426100000|2022-06-17 00:35:00|3.25|1.45|3.21|1.41|3.29|1.49|3.2|1.4|0
1655426400000|2022-06-17 00:40:00|3.19|1.39|3.22|1.42|3.26|1.46|3.18|1.38|0
1655426700000|2022-06-17 00:45:00|3.23|1.43|3.25|1.45|3.27|1.47|3.22|1.42|0
1655427000000|2022-06-17 00:50:00|3.26|1.46|3.37|1.57|3.38|1.58|3.24|1.44|0
1655427300000|2022-06-17 00:55:00|3.38|1.58|3.39|1.59|3.4|1.6|3.34|1.54|0
1655427600000|2022-06-17 01:00:00|3.38|1.58|3.36|1.56|3.41|1.61|3.35|1.55|0
1655427900000|2022-06-17 01:05:00|3.37|1.57|3.42|1.62|3.44|1.64|3.37|1.57|0
1655428200000|2022-06-17 01:10:00|3.43|1.63|3.4|1.6|3.43|1.63|3.38|1.58|0
1655428500000|2022-06-17 01:15:00|3.42|1.62|3.41|1.61|3.45|1.65|3.41|1.61|0
1655428800000|2022-06-17 01:20:00|3.4|1.6|3.41|1.61|3.44|1.64|3.38|1.58|0
1655429100000|2022-06-17 01:25:00|3.42|1.62|3.4|1.6|3.42|1.62|3.39|1.59|0
1655429400000|2022-06-17 01:30:00|3.39|1.59|3.46|1.66|3.48|1.68|3.39|1.59|0
1655429700000|2022-06-17 01:35:00|3.48|1.68|3.46|1.66|3.48|1.68|3.42|1.62|0
1655430000000|2022-06-17 01:40:00|3.45|1.65|3.51|1.71|3.53|1.73|3.45|1.65|0
1655430300000|2022-06-17 01:45:00|3.52|1.72|3.52|1.72|3.53|1.73|3.49|1.69|0
1655430600000|2022-06-17 01:50:00|3.53|1.73|3.59|1.79|3.6|1.8|3.48|1.68|0
1655430900000|2022-06-17 01:55:00|3.58|1.78|3.59|1.79|3.6|1.8|3.56|1.76|0
1655431200000|2022-06-17 02:00:00|3.6|1.8|3.57|1.77|3.6|1.8|3.55|1.75|0
1655431500000|2022-06-17 02:05:00|3.58|1.78|3.53|1.73|3.58|1.78|3.53|1.73|0
1655431800000|2022-06-17 02:10:00|3.52|1.72|3.57|1.77|3.57|1.77|3.52|1.72|0
1655432100000|2022-06-17 02:15:00|3.56|1.76|3.54|1.74|3.57|1.77|3.52|1.72|0
1655432400000|2022-06-17 02:20:00|3.53|1.73|3.51|1.71|3.53|1.73|3.5|1.7|0
1655432700000|2022-06-17 02:25:00|3.52|1.72|3.52|1.72|3.52|1.72|3.5|1.7|0
1655433000000|2022-06-17 02:30:00|3.51|1.71|3.52|1.72|3.55|1.75|3.51|1.71|0
1655433300000|2022-06-17 02:35:00|3.51|1.71|3.5|1.7|3.52|1.72|3.5|1.7|0
1655433600000|2022-06-17 02:40:00|3.51|1.71|3.67|1.87|3.67|1.87|3.48|1.68|0
1655433900000|2022-06-17 02:45:00|3.66|1.86|3.57|1.77|3.68|1.88|3.55|1.75|0
1655434200000|2022-06-17 02:50:00|3.58|1.78|3.52|1.72|3.58|1.78|3.52|1.72|0
1655434500000|2022-06-17 02:55:00|3.51|1.71|3.51|1.71|3.52|1.72|3.47|1.67|0
1655434800000|2022-06-17 03:00:00|3.52|1.72|3.5|1.7|3.52|1.72|3.46|1.66|0
1655435100000|2022-06-17 03:05:00|3.49|1.69|3.47|1.67|3.52|1.72|3.47|1.67|0
1655435400000|2022-06-17 03:10:00|3.48|1.68|3.57|1.77|3.57|1.77|3.47|1.67|0
1655435700000|2022-06-17 03:15:00|3.58|1.78|3.6|1.8|3.62|1.82|3.58|1.78|0
1655436000000|2022-06-17 03:20:00|3.59|1.79|3.62|1.82|3.63|1.83|3.58|1.78|0
1655436300000|2022-06-17 03:25:00|3.65|1.85|3.61|1.81|3.66|1.86|3.6|1.8|0
1655436600000|2022-06-17 03:30:00|3.62|1.82|3.58|1.78|3.65|1.85|3.56|1.76|0
1655436900000|2022-06-17 03:35:00|3.59|1.79|3.51|1.71|3.62|1.82|3.48|1.68|0
1655437200000|2022-06-17 03:40:00|3.5|1.7|3.49|1.69|3.51|1.71|3.47|1.67|0
1655437500000|2022-06-17 03:45:00|3.48|1.68|3.46|1.66|3.48|1.68|3.45|1.65|0
1655437800000|2022-06-17 03:50:00|3.47|1.67|3.44|1.64|3.48|1.68|3.44|1.64|0
1655438100000|2022-06-17 03:55:00|3.43|1.63|3.42|1.62|3.44|1.64|3.41|1.61|0
1655438400000|2022-06-17 04:00:00|3.41|1.61|3.44|1.64|3.46|1.66|3.41|1.61|0
1655438700000|2022-06-17 04:05:00|3.43|1.63|3.48|1.68|3.5|1.7|3.43|1.63|0
1655439000000|2022-06-17 04:10:00|3.49|1.69|3.5|1.7|3.52|1.72|3.49|1.69|0
1655439300000|2022-06-17 04:15:00|3.49|1.69|3.68|1.88|3.68|1.88|3.49|1.69|0
1655439600000|2022-06-17 04:20:00|3.67|1.87|3.64|1.84|3.69|1.89|3.64|1.84|0
1655439900000|2022-06-17 04:25:00|3.65|1.85|3.64|1.84|3.66|1.86|3.62|1.82|0
1655440200000|2022-06-17 04:30:00|3.63|1.83|3.62|1.82|3.66|1.86|3.61|1.81|0
1655440500000|2022-06-17 04:35:00|3.63|1.83|3.62|1.82|3.65|1.85|3.61|1.81|0
1655440800000|2022-06-17 04:40:00|3.61|1.81|3.63|1.83|3.64|1.84|3.6|1.8|0
1655441100000|2022-06-17 04:45:00|3.64|1.84|3.66|1.86|3.67|1.87|3.62|1.82|0
1655441400000|2022-06-17 04:50:00|3.67|1.87|3.66|1.86|3.67|1.87|3.64|1.84|0
1655441700000|2022-06-17 04:55:00|3.67|1.87|3.64|1.84|3.67|1.87|3.63|1.83|0
1655442000000|2022-06-17 05:00:00|3.65|1.85|3.63|1.83|3.65|1.85|3.62|1.82|0
1655442300000|2022-06-17 05:05:00|3.62|1.82|3.61|1.81|3.65|1.85|3.61|1.81|0
1655442600000|2022-06-17 05:10:00|3.62|1.82|3.65|1.85|3.66|1.86|3.62|1.82|0
1655442900000|2022-06-17 05:15:00|3.64|1.84|3.63|1.83|3.67|1.87|3.61|1.81|0
1655443200000|2022-06-17 05:20:00|3.62|1.82|3.66|1.86|3.69|1.89|3.62|1.82|0
1655443500000|2022-06-17 05:25:00|3.65|1.85|3.69|1.89|3.69|1.89|3.64|1.84|0
1655443800000|2022-06-17 05:30:00|3.7|1.9|3.66|1.86|3.71|1.91|3.65|1.85|0
1655444100000|2022-06-17 05:35:00|3.65|1.85|3.69|1.89|3.7|1.9|3.65|1.85|0
1655444400000|2022-06-17 05:40:00|3.7|1.9|3.65|1.85|3.71|1.91|3.64|1.84|0
1655444700000|2022-06-17 05:45:00|3.64|1.84|3.59|1.79|3.64|1.84|3.56|1.76|0
1655445000000|2022-06-17 05:50:00|3.58|1.78|3.59|1.79|3.6|1.8|3.55|1.75|0
1655445300000|2022-06-17 05:55:00|3.6|1.8|3.56|1.76|3.61|1.81|3.56|1.76|0
1655445600000|2022-06-17 06:00:00|3.57|1.77|3.44|1.64|3.57|1.77|3.44|1.64|0
1655445900000|2022-06-17 06:05:00|3.43|1.63|3.4|1.6|3.44|1.64|3.36|1.56|0
1655446200000|2022-06-17 06:10:00|3.39|1.59|3.36|1.56|3.4|1.6|3.31|1.51|0
1655446500000|2022-06-17 06:15:00|3.37|1.57|3.4|1.6|3.42|1.62|3.36|1.56|0
1655446800000|2022-06-17 06:20:00|3.41|1.61|3.41|1.61|3.43|1.63|3.37|1.57|0
1655447100000|2022-06-17 06:25:00|3.42|1.62|3.48|1.68|3.49|1.69|3.41|1.61|0
1655447400000|2022-06-17 06:30:00|3.49|1.69|3.45|1.65|3.51|1.71|3.44|1.64|0
1655447700000|2022-06-17 06:35:00|3.44|1.64|3.48|1.68|3.48|1.68|3.43|1.63|0
1655448000000|2022-06-17 06:40:00|3.47|1.67|3.46|1.66|3.48|1.68|3.42|1.62|0
1655448300000|2022-06-17 06:45:00|3.47|1.67|3.49|1.69|3.53|1.73|3.47|1.67|0
1655448600000|2022-06-17 06:50:00|3.48|1.68|3.39|1.59|3.49|1.69|3.38|1.58|0
1655448900000|2022-06-17 06:55:00|3.4|1.6|3.28|1.48|3.46|1.66|3.26|1.46|0
1655449200000|2022-06-17 07:00:00|3.27|1.47|3.24|1.44|3.35|1.55|3.23|1.43|0
1655449500000|2022-06-17 07:05:00|3.13|1.53|3.13|1.53|3.21|1.61|3.1|1.5|0
1655449800000|2022-06-17 07:10:00|3.12|1.52|3.14|1.54|3.15|1.55|3.07|1.47|0
1655450100000|2022-06-17 07:15:00|3.13|1.53|3.18|1.58|3.19|1.59|3.12|1.52|0
1655450400000|2022-06-17 07:20:00|3.17|1.57|3.36|1.76|3.37|1.77|3.15|1.55|0
1655450700000|2022-06-17 07:25:00|3.37|1.77|3.33|1.73|3.37|1.77|3.3|1.7|0
1655451000000|2022-06-17 07:30:00|3.34|1.74|3.28|1.68|3.34|1.74|3.26|1.66|0
1655451300000|2022-06-17 07:35:00|3.29|1.69|3.25|1.65|3.29|1.69|3.23|1.63|0
1655451600000|2022-06-17 07:40:00|3.26|1.66|3.22|1.62|3.26|1.66|3.14|1.54|0
1655451900000|2022-06-17 07:45:00|3.23|1.63|3.24|1.64|3.35|1.75|3.15|1.55|0
1655452200000|2022-06-17 07:50:00|3.23|1.63|3.22|1.62|3.26|1.66|3.21|1.61|0
1655452500000|2022-06-17 07:55:00|3.23|1.63|3.28|1.68|3.28|1.68|3.21|1.61|0
1655452800000|2022-06-17 08:00:00|3.27|1.67|3.24|1.64|3.27|1.67|3.18|1.58|0
1655453100000|2022-06-17 08:05:00|3.25|1.65|3.32|1.72|3.32|1.72|3.24|1.64|0
1655453400000|2022-06-17 08:10:00|3.31|1.71|3.32|1.72|3.32|1.72|3.26|1.66|0
1655453700000|2022-06-17 08:15:00|3.31|1.71|3.19|1.59|3.35|1.75|3.16|1.56|0
1655454000000|2022-06-17 08:20:00|3.2|1.6|3.28|1.68|3.29|1.69|3.2|1.6|0
1655454300000|2022-06-17 08:25:00|3.29|1.69|3.31|1.71|3.32|1.72|3.27|1.67|0
1655454600000|2022-06-17 08:30:00|3.33|1.73|3.41|1.81|3.42|1.82|3.31|1.71|0
1655454900000|2022-06-17 08:35:00|3.39|1.79|3.37|1.77|3.4|1.8|3.34|1.74|0
1655455200000|2022-06-17 08:40:00|3.36|1.76|3.29|1.69|3.38|1.78|3.26|1.66|0
1655455500000|2022-06-17 08:45:00|3.28|1.68|3.13|1.53|3.28|1.68|3.1|1.5|0
1655455800000|2022-06-17 08:50:00|3.12|1.52|3.07|1.47|3.13|1.53|3.06|1.46|0
1655456100000|2022-06-17 08:55:00|3.06|1.46|3.09|1.49|3.12|1.52|3.06|1.46|0
1655456400000|2022-06-17 09:00:00|3.08|1.48|3.18|1.58|3.18|1.58|3.08|1.48|0
1655456700000|2022-06-17 09:05:00|3.17|1.57|3.43|1.83|3.46|1.86|3.12|1.52|0
1655457000000|2022-06-17 09:10:00|3.42|1.82|3.49|1.89|3.5|1.9|3.42|1.82|0
1655457300000|2022-06-17 09:15:00|3.5|1.9|3.45|1.85|3.5|1.9|3.44|1.84|0
1655457600000|2022-06-17 09:20:00|3.47|1.87|3.4|1.8|3.47|1.87|3.38|1.78|0
1655457900000|2022-06-17 09:25:00|3.41|1.81|3.44|1.84|3.47|1.87|3.4|1.8|0
1655458200000|2022-06-17 09:30:00|3.43|1.83|3.41|1.81|3.43|1.83|3.38|1.78|0
1655458500000|2022-06-17 09:35:00|3.4|1.8|3.39|1.79|3.46|1.86|3.38|1.78|0
1655458800000|2022-06-17 09:40:00|3.38|1.78|3.28|1.68|3.39|1.79|3.27|1.67|0
1655459100000|2022-06-17 09:45:00|3.27|1.67|3.24|1.64|3.28|1.68|3.23|1.63|0
1655459400000|2022-06-17 09:50:00|3.25|1.65|3.4|1.8|3.41|1.81|3.25|1.65|0
1655459700000|2022-06-17 09:55:00|3.41|1.81|3.41|1.81|3.42|1.82|3.37|1.77|0
1655460000000|2022-06-17 10:00:00|3.39|1.79|3.4|1.8|3.43|1.83|3.36|1.76|0
1655460300000|2022-06-17 10:05:00|3.39|1.79|3.35|1.75|3.41|1.81|3.32|1.72|0
1655460600000|2022-06-17 10:10:00|3.36|1.76|3.37|1.77|3.42|1.82|3.35|1.75|0
1655460900000|2022-06-17 10:15:00|3.36|1.76|3.4|1.8|3.41|1.81|3.33|1.73|0
1655461200000|2022-06-17 10:20:00|3.39|1.79|3.42|1.82|3.43|1.83|3.37|1.77|0
1655461500000|2022-06-17 10:25:00|3.41|1.81|3.38|1.78|3.41|1.81|3.36|1.76|0
1655461800000|2022-06-17 10:30:00|3.37|1.77|3.37|1.77|3.42|1.82|3.36|1.76|0
1655462100000|2022-06-17 10:35:00|3.38|1.78|3.44|1.84|3.44|1.84|3.35|1.75|0
1655462400000|2022-06-17 10:40:00|3.46|1.86|3.37|1.77|3.46|1.86|3.36|1.76|0
1655462700000|2022-06-17 10:45:00|3.36|1.76|3.35|1.75|3.36|1.76|3.31|1.71|0
1655463000000|2022-06-17 10:50:00|3.34|1.74|3.32|1.72|3.36|1.76|3.29|1.69|0
1655463300000|2022-06-17 10:55:00|3.33|1.73|3.35|1.75|3.39|1.79|3.33|1.73|0
1655463600000|2022-06-17 11:00:00|3.34|1.74|3.34|1.74|3.37|1.77|3.31|1.71|0
1655463900000|2022-06-17 11:05:00|3.33|1.73|3.39|1.79|3.39|1.79|3.32|1.72|0
1655464200000|2022-06-17 11:10:00|3.38|1.78|3.35|1.75|3.39|1.79|3.33|1.73|0
1655464500000|2022-06-17 11:15:00|3.36|1.76|3.35|1.75|3.41|1.81|3.34|1.74|0
1655464800000|2022-06-17 11:20:00|3.34|1.74|3.42|1.82|3.43|1.83|3.34|1.74|0
1655465100000|2022-06-17 11:25:00|3.41|1.81|3.48|1.88|3.48|1.88|3.4|1.8|0
1655465400000|2022-06-17 11:30:00|3.47|1.87|3.49|1.89|3.51|1.91|3.47|1.87|0
1655465700000|2022-06-17 11:35:00|3.48|1.88|3.44|1.84|3.48|1.88|3.41|1.81|0
1655466000000|2022-06-17 11:40:00|3.43|1.83|3.39|1.79|3.43|1.83|3.38|1.78|0
1655466300000|2022-06-17 11:45:00|3.38|1.78|3.33|1.73|3.38|1.78|3.33|1.73|0
1655466600000|2022-06-17 11:50:00|3.32|1.72|3.38|1.78|3.38|1.78|3.31|1.71|0
1655466900000|2022-06-17 11:55:00|3.39|1.79|3.43|1.83|3.44|1.84|3.37|1.77|0
1655467200000|2022-06-17 12:00:00|3.44|1.84|3.45|1.85|3.47|1.87|3.38|1.78|0
1655467500000|2022-06-17 12:05:00|3.44|1.84|3.46|1.86|3.47|1.87|3.42|1.82|0
1655467800000|2022-06-17 12:10:00|3.47|1.87|3.46|1.86|3.51|1.91|3.45|1.85|0
1655468100000|2022-06-17 12:15:00|3.44|1.84|3.5|1.9|3.51|1.91|3.43|1.83|0
1655468400000|2022-06-17 12:20:00|3.51|1.91|3.49|1.89|3.52|1.92|3.47|1.87|0
1655468700000|2022-06-17 12:25:00|3.5|1.9|3.46|1.86|3.5|1.9|3.45|1.85|0
1655469000000|2022-06-17 12:30:00|3.45|1.85|3.42|1.82|3.48|1.88|3.41|1.81|0
1655469300000|2022-06-17 12:35:00|3.41|1.81|3.4|1.8|3.47|1.87|3.4|1.8|0
1655469600000|2022-06-17 12:40:00|3.41|1.81|3.36|1.76|3.41|1.81|3.35|1.75|0
1655469900000|2022-06-17 12:45:00|3.35|1.75|3.31|1.71|3.35|1.75|3.21|1.61|0
1655470200000|2022-06-17 12:50:00|3.3|1.7|3.33|1.73|3.35|1.75|3.3|1.7|0
1655470500000|2022-06-17 12:55:00|3.34|1.74|3.3|1.7|3.36|1.76|3.27|1.67|0
1655470800000|2022-06-17 13:00:00|3.29|1.69|3.25|1.65|3.29|1.69|3.23|1.63|0
1655471100000|2022-06-17 13:05:00|3.26|1.66|3.12|1.52|3.26|1.66|3.12|1.52|0
1655471400000|2022-06-17 13:10:00|3.11|1.51|3.09|1.49|3.14|1.54|3.04|1.44|0
1655471700000|2022-06-17 13:15:00|3.08|1.48|3.17|1.57|3.21|1.61|3.06|1.46|0
1655472000000|2022-06-17 13:20:00|3.16|1.56|3.13|1.53|3.17|1.57|3.12|1.52|0
1655472300000|2022-06-17 13:25:00|3.17|1.57|3.05|1.45|3.2|1.6|3.05|1.45|0
1655472600000|2022-06-17 13:30:00|3.06|1.46|3.32|1.72|3.35|1.75|3.05|1.45|0
1655472900000|2022-06-17 13:35:00|3.37|1.77|3.28|1.68|3.37|1.77|3.23|1.63|0
1655473200000|2022-06-17 13:40:00|3.3|1.7|3.48|1.88|3.52|1.92|3.3|1.7|0
1655473500000|2022-06-17 13:45:00|3.47|1.87|3.37|1.77|3.52|1.92|3.3|1.7|0
1655473800000|2022-06-17 13:50:00|3.35|1.75|3.49|1.89|3.51|1.91|3.35|1.75|0
1655474100000|2022-06-17 13:55:00|3.48|1.88|3.39|1.79|3.54|1.94|3.36|1.76|0
1655474400000|2022-06-17 14:00:00|3.41|1.81|3.26|1.66|3.42|1.82|3.2|1.6|0
1655474700000|2022-06-17 14:05:00|3.28|1.68|3.16|1.56|3.28|1.68|3.13|1.53|0
1655475000000|2022-06-17 14:10:00|3.17|1.57|3.2|1.6|3.25|1.65|3.15|1.55|0
1655475300000|2022-06-17 14:15:00|3.18|1.58|3.15|1.55|3.27|1.67|3.06|1.46|0
1655475600000|2022-06-17 14:20:00|3.16|1.56|3.03|1.43|3.16|1.56|2.98|1.38|0
1655475900000|2022-06-17 14:25:00|3.01|1.41|3.06|1.46|3.08|1.48|3.01|1.41|0
1655476800000|2022-06-17 14:40:00|3.08|1.48|3.13|1.53|3.14|1.54|3.02|1.42|0
1655477100000|2022-06-17 14:45:00|3.12|1.52|3|1.4|3.12|1.52|2.91|1.31|0
1655477400000|2022-06-17 14:50:00|2.98|1.38|2.92|1.32|3.03|1.43|2.89|1.29|0
1655477700000|2022-06-17 14:55:00|2.93|1.33|3.37|1.77|3.65|2.05|2.93|1.33|0
1655478000000|2022-06-17 15:00:00|3.35|1.75|3.42|1.82|3.58|1.98|3.25|1.65|0
1655478300000|2022-06-17 15:05:00|3.4|1.8|3.61|2.01|3.61|2.01|3.39|1.79|0
1655478600000|2022-06-17 15:10:00|3.59|1.99|3.5|1.9|3.59|1.99|3.49|1.89|0
1655478900000|2022-06-17 15:15:00|3.51|1.91|3.71|2.11|3.74|2.14|3.5|1.9|0
1655479200000|2022-06-17 15:20:00|3.72|2.12|3.17|1.57|3.73|2.13|3.16|1.56|0
1655479500000|2022-06-17 15:25:00|3.18|1.58|3.33|1.73|3.38|1.78|3.13|1.53|0
1655479800000|2022-06-17 15:30:00|3.34|1.74|3.3|1.7|3.45|1.85|3.29|1.69|0
1655480100000|2022-06-17 15:35:00|3.28|1.68|3.27|1.67|3.3|1.7|3.18|1.58|0
1655480400000|2022-06-17 15:40:00|3.28|1.68|3.18|1.58|3.36|1.76|3.18|1.58|0
1655480700000|2022-06-17 15:45:00|3.16|1.56|3.19|1.59|3.24|1.64|3.13|1.53|0
1655481000000|2022-06-17 15:50:00|3.18|1.58|3.09|1.49|3.23|1.63|3.04|1.44|0
1655481300000|2022-06-17 15:55:00|3.1|1.5|3.1|1.5|3.17|1.57|3.05|1.45|0
1655481600000|2022-06-17 16:00:00|3.08|1.48|3.05|1.45|3.08|1.48|2.99|1.39|0
1655481900000|2022-06-17 16:05:00|3.04|1.44|3.08|1.48|3.13|1.53|3|1.4|0
1655482200000|2022-06-17 16:10:00|3.09|1.49|3.19|1.59|3.2|1.6|3.04|1.44|0
1655482500000|2022-06-17 16:15:00|3.21|1.61|3.13|1.53|3.26|1.66|3.11|1.51|0
1655482800000|2022-06-17 16:20:00|3.12|1.52|3.19|1.59|3.21|1.61|3.1|1.5|0
1655483100000|2022-06-17 16:25:00|3.2|1.6|3.22|1.62|3.26|1.66|3.16|1.56|0
1655483400000|2022-06-17 16:30:00|3.21|1.61|3.19|1.59|3.24|1.64|3.14|1.54|0
1655483700000|2022-06-17 16:35:00|3.2|1.6|3.26|1.66|3.26|1.66|3.12|1.52|0
1655484000000|2022-06-17 16:40:00|3.25|1.65|3.26|1.66|3.28|1.68|3.15|1.55|0
1655484300000|2022-06-17 16:45:00|3.28|1.68|3.2|1.6|3.3|1.7|3.15|1.55|0
1655484600000|2022-06-17 16:50:00|3.21|1.61|3.16|1.56|3.21|1.61|3.04|1.44|0
1655484900000|2022-06-17 16:55:00|3.17|1.57|3.23|1.63|3.26|1.66|3.15|1.55|0
1655485200000|2022-06-17 17:00:00|3.24|1.64|3.37|1.77|3.37|1.77|3.19|1.59|0
1655485500000|2022-06-17 17:05:00|3.36|1.76|3.58|1.98|3.6|2|3.35|1.75|0
1655485800000|2022-06-17 17:10:00|3.59|1.99|3.65|2.05|3.7|2.1|3.51|1.91|0
1655486100000|2022-06-17 17:15:00|3.64|2.04|3.42|1.82|3.64|2.04|3.4|1.8|0
1655486400000|2022-06-17 17:20:00|3.41|1.81|3.43|1.83|3.43|1.83|3.33|1.73|0
1655486700000|2022-06-17 17:25:00|3.44|1.84|3.3|1.7|3.44|1.84|3.28|1.68|0
1655487000000|2022-06-17 17:30:00|3.31|1.71|3.35|1.75|3.35|1.75|3.23|1.63|0
1655487300000|2022-06-17 17:35:00|3.34|1.74|3.31|1.71|3.39|1.79|3.26|1.66|0
1655487600000|2022-06-17 17:40:00|3.3|1.7|3.36|1.76|3.38|1.78|3.28|1.68|0
1655487900000|2022-06-17 17:45:00|3.35|1.75|3.26|1.66|3.36|1.76|3.15|1.55|0
1655488200000|2022-06-17 17:50:00|3.27|1.67|3.27|1.67|3.31|1.71|3.24|1.64|0
1655488500000|2022-06-17 17:55:00|3.25|1.65|3.3|1.7|3.37|1.77|3.25|1.65|0
1655488800000|2022-06-17 18:00:00|3.32|1.72|3.34|1.74|3.38|1.78|3.28|1.68|0
1655489100000|2022-06-17 18:05:00|3.32|1.72|3.37|1.77|3.38|1.78|3.28|1.68|0
1655489400000|2022-06-17 18:10:00|3.35|1.75|3.32|1.72|3.38|1.78|3.23|1.63|0
1655489700000|2022-06-17 18:15:00|3.33|1.73|3.34|1.74|3.39|1.79|3.27|1.67|0
1655490000000|2022-06-17 18:20:00|3.35|1.75|3.37|1.77|3.41|1.81|3.35|1.75|0
1655490300000|2022-06-17 18:25:00|3.38|1.78|3.28|1.68|3.38|1.78|3.27|1.67|0
1655490600000|2022-06-17 18:30:00|3.26|1.66|3.24|1.64|3.27|1.67|3.17|1.57|0
1655490900000|2022-06-17 18:35:00|3.25|1.65|3.38|1.78|3.38|1.78|3.22|1.62|0
1655491200000|2022-06-17 18:40:00|3.39|1.79|3.34|1.74|3.46|1.86|3.33|1.73|0
1655491500000|2022-06-17 18:45:00|3.33|1.73|3.29|1.69|3.36|1.76|3.29|1.69|0
1655491800000|2022-06-17 18:50:00|3.27|1.67|3.24|1.64|3.3|1.7|3.21|1.61|0
1655492100000|2022-06-17 18:55:00|3.23|1.63|3.24|1.64|3.29|1.69|3.18|1.58|0
1655492400000|2022-06-17 19:00:00|3.23|1.63|3.24|1.64|3.33|1.73|3.21|1.61|0
1655492700000|2022-06-17 19:05:00|3.25|1.65|3.19|1.59|3.27|1.67|3.18|1.58|0
1655493000000|2022-06-17 19:10:00|3.18|1.58|3.15|1.55|3.18|1.58|2.98|1.38|0
1655493300000|2022-06-17 19:15:00|3.14|1.54|3.39|1.79|3.42|1.82|3.12|1.52|0
1655493600000|2022-06-17 19:20:00|3.4|1.8|3.56|1.96|3.59|1.99|3.39|1.79|0
1655493900000|2022-06-17 19:25:00|3.55|1.95|3.62|2.02|3.67|2.07|3.55|1.95|0
1655494200000|2022-06-17 19:30:00|3.63|2.03|3.53|1.93|3.64|2.04|3.46|1.86|0
1655494500000|2022-06-17 19:35:00|3.54|1.94|3.69|2.09|3.71|2.11|3.51|1.91|0
1655494800000|2022-06-17 19:40:00|3.7|2.1|3.56|1.96|3.7|2.1|3.54|1.94|0
1655495100000|2022-06-17 19:45:00|3.55|1.95|3.53|1.93|3.58|1.98|3.48|1.88|0
1655495400000|2022-06-17 19:50:00|3.52|1.92|3.49|1.89|3.56|1.96|3.41|1.81|0
1655495700000|2022-06-17 19:55:00|3.52|1.92|3.38|1.78|3.58|1.98|3.38|1.78|0
1655496000000|2022-06-17 20:00:00|3.37|1.77|3.54|1.94|3.54|1.94|3.37|1.77|0
1655496300000|2022-06-17 20:05:00|3.53|1.93|3.53|1.93|3.56|1.96|3.5|1.9|0
1655496600000|2022-06-17 20:10:00|3.52|1.92|3.44|1.84|3.53|1.93|3.4|1.8|0
1655784900000|2022-06-21 04:15:00|3.6|1.8|3.61|1.81|3.62|1.82|3.6|1.8|0
1655785200000|2022-06-21 04:20:00|3.62|1.82|3.63|1.83|3.64|1.84|3.62|1.82|0
1655785500000|2022-06-21 04:25:00|3.64|1.84|3.62|1.82|3.64|1.84|3.61|1.81|0
1655785800000|2022-06-21 04:30:00|3.63|1.83|3.64|1.84|3.64|1.84|3.62|1.82|0
1655786100000|2022-06-21 04:35:00|3.63|1.83|3.61|1.81|3.64|1.84|3.61|1.81|0
1655786400000|2022-06-21 04:40:00|3.62|1.82|3.62|1.82|3.62|1.82|3.61|1.81|0
1655786700000|2022-06-21 04:45:00|3.63|1.83|3.62|1.82|3.63|1.83|3.61|1.81|0
1655787000000|2022-06-21 04:50:00|3.63|1.83|3.63|1.83|3.64|1.84|3.62|1.82|0
1655787300000|2022-06-21 04:55:00|3.64|1.84|3.63|1.83|3.64|1.84|3.62|1.82|0
1655787600000|2022-06-21 05:00:00|3.64|1.84|3.64|1.84|3.65|1.85|3.63|1.83|0
1655787900000|2022-06-21 05:05:00|3.65|1.85|3.63|1.83|3.65|1.85|3.61|1.81|0
1655788200000|2022-06-21 05:10:00|3.64|1.84|3.62|1.82|3.65|1.85|3.61|1.81|0
1655788500000|2022-06-21 05:15:00|3.61|1.81|3.52|1.72|3.63|1.83|3.51|1.71|0
1655788800000|2022-06-21 05:20:00|3.53|1.73|3.52|1.72|3.54|1.74|3.51|1.71|0
1655789100000|2022-06-21 05:25:00|3.51|1.71|3.51|1.71|3.52|1.72|3.49|1.69|0
1655789400000|2022-06-21 05:30:00|3.52|1.72|3.48|1.68|3.52|1.72|3.47|1.67|0
1655789700000|2022-06-21 05:35:00|3.47|1.67|3.45|1.65|3.47|1.67|3.44|1.64|0
1655790000000|2022-06-21 05:40:00|3.44|1.64|3.44|1.64|3.44|1.64|3.42|1.62|0
1655790300000|2022-06-21 05:45:00|3.45|1.65|3.44|1.64|3.45|1.65|3.43|1.63|0
1655790600000|2022-06-21 05:50:00|3.43|1.63|3.46|1.66|3.46|1.66|3.43|1.63|0
1655790900000|2022-06-21 05:55:00|3.45|1.65|3.45|1.65|3.46|1.66|3.42|1.62|0
1655791200000|2022-06-21 06:00:00|3.46|1.66|3.45|1.65|3.51|1.71|3.44|1.64|0
1655791500000|2022-06-21 06:05:00|3.44|1.64|3.45|1.65|3.46|1.66|3.43|1.63|0
1655791800000|2022-06-21 06:10:00|3.44|1.64|3.41|1.61|3.45|1.65|3.4|1.6|0
1655792100000|2022-06-21 06:15:00|3.4|1.6|3.42|1.62|3.44|1.64|3.4|1.6|0
1655792400000|2022-06-21 06:20:00|3.41|1.61|3.39|1.59|3.43|1.63|3.38|1.58|0
1655792700000|2022-06-21 06:25:00|3.4|1.6|3.39|1.59|3.41|1.61|3.37|1.57|0
1655793000000|2022-06-21 06:30:00|3.38|1.58|3.54|1.74|3.56|1.76|3.35|1.55|0
1655793300000|2022-06-21 06:35:00|3.55|1.75|3.5|1.7|3.55|1.75|3.48|1.68|0
1655793600000|2022-06-21 06:40:00|3.49|1.69|3.51|1.71|3.53|1.73|3.49|1.69|0
1655793900000|2022-06-21 06:45:00|3.52|1.72|3.58|1.78|3.58|1.78|3.51|1.71|0
1655794200000|2022-06-21 06:50:00|3.57|1.77|3.59|1.79|3.59|1.79|3.56|1.76|0
1655794500000|2022-06-21 06:55:00|3.58|1.78|3.57|1.77|3.6|1.8|3.56|1.76|0
1655794800000|2022-06-21 07:00:00|3.55|1.75|3.56|1.76|3.59|1.79|3.55|1.75|0
1655795100000|2022-06-21 07:05:00|3.47|1.87|3.48|1.88|3.5|1.9|3.46|1.86|0
1655795400000|2022-06-21 07:10:00|3.49|1.89|3.56|1.96|3.56|1.96|3.47|1.87|0
1655795700000|2022-06-21 07:15:00|3.57|1.97|3.37|1.77|3.62|2.02|3.37|1.77|0
1655796000000|2022-06-21 07:20:00|3.36|1.76|3.38|1.78|3.39|1.79|3.34|1.74|0
1655796300000|2022-06-21 07:25:00|3.39|1.79|3.44|1.84|3.44|1.84|3.38|1.78|0
1655796600000|2022-06-21 07:30:00|3.45|1.85|3.5|1.9|3.53|1.93|3.45|1.85|0
1655796900000|2022-06-21 07:35:00|3.49|1.89|3.57|1.97|3.57|1.97|3.49|1.89|0
1655797200000|2022-06-21 07:40:00|3.56|1.96|3.56|1.96|3.59|1.99|3.55|1.95|0
1655797500000|2022-06-21 07:45:00|3.57|1.97|3.56|1.96|3.57|1.97|3.53|1.93|0
1655797800000|2022-06-21 07:50:00|3.57|1.97|3.59|1.99|3.62|2.02|3.56|1.96|0
1655798100000|2022-06-21 07:55:00|3.6|2|3.47|1.87|3.6|2|3.46|1.86|0
1655798400000|2022-06-21 08:00:00|3.46|1.86|3.5|1.9|3.51|1.91|3.44|1.84|0
1655798700000|2022-06-21 08:05:00|3.51|1.91|3.55|1.95|3.55|1.95|3.5|1.9|0
1655799000000|2022-06-21 08:10:00|3.56|1.96|3.53|1.93|3.56|1.96|3.53|1.93|0
1655799300000|2022-06-21 08:15:00|3.52|1.92|3.5|1.9|3.53|1.93|3.47|1.87|0
1655799600000|2022-06-21 08:20:00|3.51|1.91|3.51|1.91|3.51|1.91|3.48|1.88|0
1655799900000|2022-06-21 08:25:00|3.5|1.9|3.5|1.9|3.51|1.91|3.48|1.88|0
1655800200000|2022-06-21 08:30:00|3.49|1.89|3.49|1.89|3.51|1.91|3.48|1.88|0
1655800500000|2022-06-21 08:35:00|3.5|1.9|3.46|1.86|3.52|1.92|3.45|1.85|0
1655800800000|2022-06-21 08:40:00|3.45|1.85|3.47|1.87|3.48|1.88|3.44|1.84|0
1655801100000|2022-06-21 08:45:00|3.48|1.88|3.48|1.88|3.5|1.9|3.46|1.86|0
1655801400000|2022-06-21 08:50:00|3.49|1.89|3.5|1.9|3.5|1.9|3.47|1.87|0
1655801700000|2022-06-21 08:55:00|3.49|1.89|3.53|1.93|3.53|1.93|3.49|1.89|0
1655802000000|2022-06-21 09:00:00|3.54|1.94|3.54|1.94|3.56|1.96|3.52|1.92|0
1655802300000|2022-06-21 09:05:00|3.55|1.95|3.55|1.95|3.55|1.95|3.53|1.93|0
1655802600000|2022-06-21 09:10:00|3.54|1.94|3.51|1.91|3.55|1.95|3.5|1.9|0
1655802900000|2022-06-21 09:15:00|3.52|1.92|3.52|1.92|3.53|1.93|3.5|1.9|0
1655803200000|2022-06-21 09:20:00|3.53|1.93|3.5|1.9|3.53|1.93|3.5|1.9|0
1655803500000|2022-06-21 09:25:00|3.51|1.91|3.51|1.91|3.53|1.93|3.5|1.9|0
1655803800000|2022-06-21 09:30:00|3.52|1.92|3.51|1.91|3.52|1.92|3.49|1.89|0
1655804100000|2022-06-21 09:35:00|3.52|1.92|3.53|1.93|3.54|1.94|3.51|1.91|0
1655804400000|2022-06-21 09:40:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1655804700000|2022-06-21 09:45:00|3.52|1.92|3.49|1.89|3.52|1.92|3.49|1.89|0
1655805000000|2022-06-21 09:50:00|3.5|1.9|3.44|1.84|3.5|1.9|3.44|1.84|0
1655805300000|2022-06-21 09:55:00|3.43|1.83|3.42|1.82|3.45|1.85|3.41|1.81|0
1655805600000|2022-06-21 10:00:00|3.43|1.83|3.39|1.79|3.43|1.83|3.39|1.79|0
1655805900000|2022-06-21 10:05:00|3.4|1.8|3.45|1.85|3.45|1.85|3.39|1.79|0
1655806200000|2022-06-21 10:10:00|3.44|1.84|3.41|1.81|3.45|1.85|3.38|1.78|0
1655806500000|2022-06-21 10:15:00|3.42|1.82|3.46|1.86|3.47|1.87|3.41|1.81|0
1655806800000|2022-06-21 10:20:00|3.47|1.87|3.45|1.85|3.47|1.87|3.44|1.84|0
1655807100000|2022-06-21 10:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.43|1.83|0
1655807400000|2022-06-21 10:30:00|3.46|1.86|3.48|1.88|3.49|1.89|3.45|1.85|0
1655807700000|2022-06-21 10:35:00|3.47|1.87|3.45|1.85|3.48|1.88|3.43|1.83|0
1655808000000|2022-06-21 10:40:00|3.44|1.84|3.47|1.87|3.48|1.88|3.44|1.84|0
1655808300000|2022-06-21 10:45:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1655808600000|2022-06-21 10:50:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1655808900000|2022-06-21 10:55:00|3.46|1.86|3.55|1.95|3.56|1.96|3.43|1.83|0
1655809200000|2022-06-21 11:00:00|3.53|1.93|3.53|1.93|3.55|1.95|3.53|1.93|0
1655809500000|2022-06-21 11:05:00|3.52|1.92|3.45|1.85|3.52|1.92|3.45|1.85|0
1655809800000|2022-06-21 11:10:00|3.46|1.86|3.47|1.87|3.47|1.87|3.45|1.85|0
1655810100000|2022-06-21 11:15:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1655810400000|2022-06-21 11:20:00|3.48|1.88|3.46|1.86|3.48|1.88|3.42|1.82|0
1655810700000|2022-06-21 11:25:00|3.45|1.85|3.5|1.9|3.5|1.9|3.45|1.85|0
1655811000000|2022-06-21 11:30:00|3.49|1.89|3.47|1.87|3.5|1.9|3.46|1.86|0
1655811300000|2022-06-21 11:35:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1655811600000|2022-06-21 11:40:00|3.47|1.87|3.47|1.87|3.49|1.89|3.46|1.86|0
1655811900000|2022-06-21 11:45:00|3.46|1.86|3.41|1.81|3.47|1.87|3.41|1.81|0
1655812200000|2022-06-21 11:50:00|3.42|1.82|3.31|1.71|3.42|1.82|3.3|1.7|0
1655812500000|2022-06-21 11:55:00|3.32|1.72|3.38|1.78|3.43|1.83|3.32|1.72|0
1655812800000|2022-06-21 12:00:00|3.37|1.77|3.36|1.76|3.38|1.78|3.35|1.75|0
1655813100000|2022-06-21 12:05:00|3.35|1.75|3.31|1.71|3.37|1.77|3.31|1.71|0
1655813400000|2022-06-21 12:10:00|3.32|1.72|3.4|1.8|3.4|1.8|3.32|1.72|0
1655813700000|2022-06-21 12:15:00|3.41|1.81|3.42|1.82|3.43|1.83|3.4|1.8|0
1655814000000|2022-06-21 12:20:00|3.41|1.81|3.43|1.83|3.45|1.85|3.41|1.81|0
1655814300000|2022-06-21 12:25:00|3.42|1.82|3.43|1.83|3.45|1.85|3.42|1.82|0
1655814600000|2022-06-21 12:30:00|3.42|1.82|3.46|1.86|3.48|1.88|3.41|1.81|0
1655814900000|2022-06-21 12:35:00|3.47|1.87|3.43|1.83|3.48|1.88|3.43|1.83|0
1655815200000|2022-06-21 12:40:00|3.44|1.84|3.43|1.83|3.45|1.85|3.42|1.82|0
1655815500000|2022-06-21 12:45:00|3.42|1.82|3.42|1.82|3.44|1.84|3.41|1.81|0
1655815800000|2022-06-21 12:50:00|3.43|1.83|3.41|1.81|3.43|1.83|3.39|1.79|0
1655816100000|2022-06-21 12:55:00|3.4|1.8|3.35|1.75|3.41|1.81|3.34|1.74|0
1655816400000|2022-06-21 13:00:00|3.34|1.74|3.4|1.8|3.41|1.81|3.34|1.74|0
1655816700000|2022-06-21 13:05:00|3.41|1.81|3.44|1.84|3.45|1.85|3.39|1.79|0
1655817000000|2022-06-21 13:10:00|3.43|1.83|3.45|1.85|3.45|1.85|3.41|1.81|0
1655817300000|2022-06-21 13:15:00|3.44|1.84|3.43|1.83|3.46|1.86|3.41|1.81|0
1655817600000|2022-06-21 13:20:00|3.42|1.82|3.46|1.86|3.47|1.87|3.41|1.81|0
1655817900000|2022-06-21 13:25:00|3.45|1.85|3.47|1.87|3.47|1.87|3.42|1.82|0
1655818200000|2022-06-21 13:30:00|3.49|1.89|3.56|1.96|3.58|1.98|3.48|1.88|0
1655818500000|2022-06-21 13:35:00|3.57|1.97|3.73|2.13|3.74|2.14|3.55|1.95|0
1655818800000|2022-06-21 13:40:00|3.74|2.14|3.82|2.22|3.86|2.26|3.73|2.13|0
1655819100000|2022-06-21 13:45:00|3.83|2.23|3.54|1.94|3.83|2.23|3.48|1.88|0
1655819400000|2022-06-21 13:50:00|3.53|1.93|3.59|1.99|3.6|2|3.5|1.9|0
1655819700000|2022-06-21 13:55:00|3.58|1.98|3.75|2.15|3.76|2.16|3.58|1.98|0
1655820000000|2022-06-21 14:00:00|3.76|2.16|3.79|2.19|3.8|2.2|3.68|2.08|0
1655820300000|2022-06-21 14:05:00|3.78|2.18|3.75|2.15|3.8|2.2|3.74|2.14|0
1655820600000|2022-06-21 14:10:00|3.77|2.17|3.81|2.21|3.84|2.24|3.73|2.13|0
1655820900000|2022-06-21 14:15:00|3.83|2.23|3.79|2.19|3.84|2.24|3.73|2.13|0
1655821200000|2022-06-21 14:20:00|3.78|2.18|3.89|2.29|3.91|2.31|3.74|2.14|0
1655821500000|2022-06-21 14:25:00|3.88|2.28|3.84|2.24|3.9|2.3|3.79|2.19|0
1655821800000|2022-06-21 14:30:00|3.85|2.25|3.86|2.26|3.97|2.37|3.82|2.22|0
1655822100000|2022-06-21 14:35:00|3.85|2.25|3.91|2.31|3.91|2.31|3.81|2.21|0
1655822400000|2022-06-21 14:40:00|3.9|2.3|3.89|2.29|3.94|2.34|3.88|2.28|0
1655822700000|2022-06-21 14:45:00|3.9|2.3|3.96|2.36|3.99|2.39|3.87|2.27|0
1655823000000|2022-06-21 14:50:00|3.99|2.39|4.02|2.42|4.03|2.43|3.98|2.38|0
1655823300000|2022-06-21 14:55:00|4.03|2.43|4.18|2.58|4.19|2.59|4|2.4|0
1655823600000|2022-06-21 15:00:00|4.16|2.56|4.2|2.6|4.21|2.61|4.13|2.53|0
1655823900000|2022-06-21 15:05:00|4.19|2.59|4.15|2.55|4.19|2.59|4.12|2.52|0
1655824200000|2022-06-21 15:10:00|4.16|2.56|4.05|2.45|4.16|2.56|4.04|2.44|0
1655824500000|2022-06-21 15:15:00|4.04|2.44|4.07|2.47|4.13|2.53|4.03|2.43|0
1655824800000|2022-06-21 15:20:00|4.08|2.48|4|2.4|4.11|2.51|3.98|2.38|0
1655825100000|2022-06-21 15:25:00|4.01|2.41|4|2.4|4.05|2.45|3.99|2.39|0
1655825400000|2022-06-21 15:30:00|4.01|2.41|3.82|2.22|4.05|2.45|3.81|2.21|0
1655825700000|2022-06-21 15:35:00|3.87|2.27|3.76|2.16|3.91|2.31|3.75|2.15|0
1655826000000|2022-06-21 15:40:00|3.75|2.15|3.76|2.16|3.81|2.21|3.72|2.12|0
1655826300000|2022-06-21 15:45:00|3.77|2.17|3.94|2.34|3.94|2.34|3.69|2.09|0
1655826600000|2022-06-21 15:50:00|3.95|2.35|3.85|2.25|3.97|2.37|3.85|2.25|0
1655826900000|2022-06-21 15:55:00|3.84|2.24|3.82|2.22|3.91|2.31|3.82|2.22|0
1655827200000|2022-06-21 16:00:00|3.83|2.23|4.04|2.44|4.12|2.52|3.82|2.22|0
1655827500000|2022-06-21 16:05:00|4.03|2.43|4|2.4|4.08|2.48|3.99|2.39|0
1655827800000|2022-06-21 16:10:00|4.01|2.41|4.04|2.44|4.05|2.45|3.97|2.37|0
1655828100000|2022-06-21 16:15:00|4.05|2.45|4.1|2.5|4.1|2.5|4.02|2.42|0
1655828400000|2022-06-21 16:20:00|4.11|2.51|4.11|2.51|4.12|2.52|4.05|2.45|0
1655828700000|2022-06-21 16:25:00|4.12|2.52|4.12|2.52|4.16|2.56|4.09|2.49|0
1655829000000|2022-06-21 16:30:00|4.13|2.53|4.14|2.54|4.16|2.56|4.09|2.49|0
1655829300000|2022-06-21 16:35:00|4.15|2.55|4.2|2.6|4.22|2.62|4.14|2.54|0
1655829600000|2022-06-21 16:40:00|4.19|2.59|4.21|2.61|4.22|2.62|4.14|2.54|0
1655829900000|2022-06-21 16:45:00|4.2|2.6|4.19|2.59|4.22|2.62|4.15|2.55|0
1655830200000|2022-06-21 16:50:00|4.2|2.6|4.05|2.45|4.21|2.61|4.01|2.41|0
1655830500000|2022-06-21 16:55:00|4.06|2.46|4.09|2.49|4.1|2.5|4.03|2.43|0
1655830800000|2022-06-21 17:00:00|4.1|2.5|4.08|2.48|4.11|2.51|4.05|2.45|0
1655831100000|2022-06-21 17:05:00|4.07|2.47|4.08|2.48|4.08|2.48|4|2.4|0
1655831400000|2022-06-21 17:10:00|4.06|2.46|4.14|2.54|4.16|2.56|4.06|2.46|0
1655831700000|2022-06-21 17:15:00|4.13|2.53|4.09|2.49|4.14|2.54|4.07|2.47|0
1655832000000|2022-06-21 17:20:00|4.1|2.5|4.07|2.47|4.11|2.51|4.03|2.43|0
1655832300000|2022-06-21 17:25:00|4.06|2.46|4.03|2.43|4.09|2.49|4.02|2.42|0
1655832600000|2022-06-21 17:30:00|4.02|2.42|4.1|2.5|4.11|2.51|4.02|2.42|0
1655832900000|2022-06-21 17:35:00|4.08|2.48|4.03|2.43|4.1|2.5|4.02|2.42|0
1655833200000|2022-06-21 17:40:00|4.02|2.42|3.98|2.38|4.02|2.42|3.91|2.31|0
1655833500000|2022-06-21 17:45:00|3.99|2.39|3.98|2.38|3.99|2.39|3.93|2.33|0
1655833800000|2022-06-21 17:50:00|3.97|2.37|3.92|2.32|3.99|2.39|3.92|2.32|0
1655834100000|2022-06-21 17:55:00|3.91|2.31|3.89|2.29|3.93|2.33|3.87|2.27|0
1655834400000|2022-06-21 18:00:00|3.9|2.3|3.87|2.27|3.9|2.3|3.84|2.24|0
1655834700000|2022-06-21 18:05:00|3.88|2.28|3.93|2.33|3.95|2.35|3.86|2.26|0
1655835000000|2022-06-21 18:10:00|3.94|2.34|3.9|2.3|3.99|2.39|3.9|2.3|0
1655835300000|2022-06-21 18:15:00|3.91|2.31|3.94|2.34|3.98|2.38|3.9|2.3|0
1655835600000|2022-06-21 18:20:00|3.93|2.33|3.92|2.32|3.97|2.37|3.9|2.3|0
1655835900000|2022-06-21 18:25:00|3.91|2.31|3.97|2.37|3.98|2.38|3.91|2.31|0
1655836200000|2022-06-21 18:30:00|3.98|2.38|4.01|2.41|4.01|2.41|3.94|2.34|0
1655836500000|2022-06-21 18:35:00|4|2.4|3.89|2.29|4.01|2.41|3.87|2.27|0
1655836800000|2022-06-21 18:40:00|3.88|2.28|4.12|2.52|4.15|2.55|3.87|2.27|0
1655837100000|2022-06-21 18:45:00|4.13|2.53|4.07|2.47|4.13|2.53|4.06|2.46|0
1655837400000|2022-06-21 18:50:00|4.08|2.48|4.23|2.63|4.24|2.64|4.07|2.47|0
1655837700000|2022-06-21 18:55:00|4.24|2.64|4.25|2.65|4.26|2.66|4.21|2.61|0
1655838000000|2022-06-21 19:00:00|4.26|2.66|4.29|2.69|4.32|2.72|4.22|2.62|0
1655838300000|2022-06-21 19:05:00|4.28|2.68|4.07|2.47|4.32|2.72|4.07|2.47|0
1655838600000|2022-06-21 19:10:00|4.08|2.48|4.14|2.54|4.19|2.59|4.06|2.46|0
1655838900000|2022-06-21 19:15:00|4.15|2.55|4.09|2.49|4.16|2.56|4.08|2.48|0
1655839200000|2022-06-21 19:20:00|4.08|2.48|4.12|2.52|4.15|2.55|4.06|2.46|0
1655839500000|2022-06-21 19:25:00|4.11|2.51|3.89|2.29|4.12|2.52|3.85|2.25|0
1655839800000|2022-06-21 19:30:00|3.91|2.31|3.91|2.31|3.93|2.33|3.86|2.26|0
1655840100000|2022-06-21 19:35:00|3.9|2.3|3.95|2.35|3.99|2.39|3.81|2.21|0
1655840400000|2022-06-21 19:40:00|3.96|2.36|3.95|2.35|3.97|2.37|3.9|2.3|0
1655840700000|2022-06-21 19:45:00|3.96|2.36|3.95|2.35|3.96|2.36|3.92|2.32|0
1655841000000|2022-06-21 19:50:00|4.02|2.42|3.95|2.35|4.03|2.43|3.92|2.32|0
1655841300000|2022-06-21 19:55:00|3.94|2.34|3.85|2.25|3.94|2.34|3.77|2.17|0
1655841600000|2022-06-21 20:00:00|3.84|2.24|4.11|2.51|4.14|2.54|3.75|2.15|0
1655841900000|2022-06-21 20:05:00|4.12|2.52|4.12|2.52|4.16|2.56|4.1|2.5|0
1655842200000|2022-06-21 20:10:00|4.13|2.53|4.14|2.54|4.17|2.57|4.1|2.5|0
1655842500000|2022-06-21 20:15:00|4.26|2.46|4.26|2.46|4.27|2.47|4.25|2.45|0
1655842800000|2022-06-21 20:20:00|4.27|2.47|4.29|2.49|4.3|2.5|4.27|2.47|0
1655843100000|2022-06-21 20:25:00|4.28|2.48|4.28|2.48|4.29|2.49|4.27|2.47|0
1655843400000|2022-06-21 20:30:00|4.27|2.47|4.3|2.5|4.3|2.5|4.27|2.47|0
1655843700000|2022-06-21 20:35:00|4.29|2.49|4.3|2.5|4.32|2.52|4.29|2.49|0
1655844000000|2022-06-21 20:40:00|4.29|2.49|4.29|2.49|4.3|2.5|4.28|2.48|0
1655844300000|2022-06-21 20:45:00|4.3|2.5|4.3|2.5|4.31|2.51|4.29|2.49|0
1655844600000|2022-06-21 20:50:00|4.31|2.51|4.3|2.5|4.31|2.51|4.29|2.49|0
1655844900000|2022-06-21 20:55:00|4.29|2.49|4.28|2.48|4.3|2.5|4.27|2.47|0
1655845200000|2022-06-21 21:00:00|4.27|2.47|4.27|2.47|4.27|2.47|4.27|2.47|0
1655845800000|2022-06-21 21:10:00|4.26|2.46|4.26|2.46|4.27|2.47|4.26|2.46|0
1655846100000|2022-06-21 21:15:00|4.27|2.47|4.28|2.48|4.29|2.49|4.27|2.47|0
1655846400000|2022-06-21 21:20:00|4.29|2.49|4.26|2.46|4.29|2.49|4.26|2.46|0
1655846700000|2022-06-21 21:25:00|4.27|2.47|4.27|2.47|4.27|2.47|4.26|2.46|0
1655847000000|2022-06-21 21:30:00|4.26|2.46|4.26|2.46|4.28|2.48|4.25|2.45|0
1655847300000|2022-06-21 21:35:00|4.25|2.45|4.26|2.46|4.26|2.46|4.25|2.45|0
1655847600000|2022-06-21 21:40:00|4.25|2.45|4.26|2.46|4.26|2.46|4.25|2.45|0
1655847900000|2022-06-21 21:45:00|4.27|2.47|4.27|2.47|4.27|2.47|4.26|2.46|0
1655848200000|2022-06-21 21:50:00|4.28|2.48|4.27|2.47|4.28|2.48|4.27|2.47|0
1655848500000|2022-06-21 21:55:00|4.26|2.46|4.26|2.46|4.27|2.47|4.24|2.44|0
1655848800000|2022-06-21 22:00:00|4.23|2.43|4.14|2.34|4.24|2.44|4.14|2.34|0
1655849100000|2022-06-21 22:05:00|4.15|2.35|4.16|2.36|4.17|2.37|4.12|2.32|0
1655849400000|2022-06-21 22:10:00|4.17|2.37|4.17|2.37|4.17|2.37|4.14|2.34|0
1655849700000|2022-06-21 22:15:00|4.16|2.36|4.15|2.35|4.17|2.37|4.14|2.34|0
1655850000000|2022-06-21 22:20:00|4.14|2.34|4.19|2.39|4.2|2.4|4.14|2.34|0
1655850300000|2022-06-21 22:25:00|4.2|2.4|4.18|2.38|4.2|2.4|4.17|2.37|0
1655850600000|2022-06-21 22:30:00|4.17|2.37|4.16|2.36|4.18|2.38|4.15|2.35|0
1655850900000|2022-06-21 22:35:00|4.18|2.38|4.14|2.34|4.18|2.38|4.13|2.33|0
1655851200000|2022-06-21 22:40:00|4.15|2.35|4.18|2.38|4.18|2.38|4.15|2.35|0
1655851500000|2022-06-21 22:45:00|4.17|2.37|4.17|2.37|4.19|2.39|4.17|2.37|0
1655851800000|2022-06-21 22:50:00|4.18|2.38|4.29|2.49|4.3|2.5|4.17|2.37|0
1655852100000|2022-06-21 22:55:00|4.3|2.5|4.32|2.52|4.32|2.52|4.28|2.48|0
1655852400000|2022-06-21 23:00:00|4.31|2.51|4.29|2.49|4.31|2.51|4.27|2.47|0
1655852700000|2022-06-21 23:05:00|4.3|2.5|4.26|2.46|4.3|2.5|4.26|2.46|0
1655853000000|2022-06-21 23:10:00|4.27|2.47|4.25|2.45|4.27|2.47|4.24|2.44|0
1655853300000|2022-06-21 23:15:00|4.24|2.44|4.22|2.42|4.25|2.45|4.21|2.41|0
1655853600000|2022-06-21 23:20:00|4.21|2.41|4.23|2.43|4.23|2.43|4.21|2.41|0
1655853900000|2022-06-21 23:25:00|4.24|2.44|4.22|2.42|4.25|2.45|4.22|2.42|0
1655854200000|2022-06-21 23:30:00|4.23|2.43|4.28|2.48|4.28|2.48|4.22|2.42|0
1655854500000|2022-06-21 23:35:00|4.27|2.47|4.27|2.47|4.28|2.48|4.26|2.46|0
1655854800000|2022-06-21 23:40:00|4.28|2.48|4.25|2.45|4.28|2.48|4.24|2.44|0
1655855100000|2022-06-21 23:45:00|4.24|2.44|4.28|2.48|4.28|2.48|4.24|2.44|0
1655855400000|2022-06-21 23:50:00|4.29|2.49|4.3|2.5|4.31|2.51|4.28|2.48|0
1655855700000|2022-06-21 23:55:00|4.31|2.51|4.3|2.5|4.31|2.51|4.29|2.49|0
1655856000000|2022-06-22 00:00:00|4.31|2.51|4.24|2.44|4.31|2.51|4.23|2.43|0
1655856300000|2022-06-22 00:05:00|4.23|2.43|4.16|2.36|4.24|2.44|4.14|2.34|0
1655856600000|2022-06-22 00:10:00|4.15|2.35|4.11|2.31|4.16|2.36|4.09|2.29|0
1655856900000|2022-06-22 00:15:00|4.12|2.32|4.13|2.33|4.15|2.35|4.1|2.3|0
1655857200000|2022-06-22 00:20:00|4.14|2.34|4.1|2.3|4.18|2.38|4.1|2.3|0
1655857500000|2022-06-22 00:25:00|4.11|2.31|4.14|2.34|4.17|2.37|4.1|2.3|0
1655857800000|2022-06-22 00:30:00|4.15|2.35|4.09|2.29|4.16|2.36|4.08|2.28|0
1655858100000|2022-06-22 00:35:00|4.1|2.3|4.09|2.29|4.13|2.33|4.09|2.29|0
1655858400000|2022-06-22 00:40:00|4.1|2.3|4.11|2.31|4.11|2.31|4.09|2.29|0
1655858700000|2022-06-22 00:45:00|4.1|2.3|4.07|2.27|4.11|2.31|4.06|2.26|0
1655859000000|2022-06-22 00:50:00|4.06|2.26|4.06|2.26|4.08|2.28|4.04|2.24|0
1655859300000|2022-06-22 00:55:00|4.07|2.27|4.08|2.28|4.09|2.29|4.06|2.26|0
1655859600000|2022-06-22 01:00:00|4.09|2.29|4.06|2.26|4.09|2.29|4.05|2.25|0
1655859900000|2022-06-22 01:05:00|4.07|2.27|4.1|2.3|4.11|2.31|4.07|2.27|0
1655860200000|2022-06-22 01:10:00|4.11|2.31|4.1|2.3|4.12|2.32|4.09|2.29|0
1655860500000|2022-06-22 01:15:00|4.11|2.31|4.12|2.32|4.13|2.33|4.09|2.29|0
1655860800000|2022-06-22 01:20:00|4.13|2.33|4.1|2.3|4.14|2.34|4.1|2.3|0
1655861100000|2022-06-22 01:25:00|4.09|2.29|4.1|2.3|4.12|2.32|4.09|2.29|0
1655861400000|2022-06-22 01:30:00|4.09|2.29|4.06|2.26|4.11|2.31|4.05|2.25|0
1655861700000|2022-06-22 01:35:00|4.07|2.27|3.99|2.19|4.08|2.28|3.98|2.18|0
1655862000000|2022-06-22 01:40:00|3.98|2.18|3.94|2.14|4|2.2|3.93|2.13|0
1655862300000|2022-06-22 01:45:00|3.93|2.13|3.97|2.17|3.98|2.18|3.92|2.12|0
1655862600000|2022-06-22 01:50:00|3.98|2.18|3.96|2.16|3.99|2.19|3.94|2.14|0
1655862900000|2022-06-22 01:55:00|3.95|2.15|3.97|2.17|3.98|2.18|3.93|2.13|0
1655863200000|2022-06-22 02:00:00|3.98|2.18|4|2.2|4.01|2.21|3.97|2.17|0
1655863500000|2022-06-22 02:05:00|4.01|2.21|3.98|2.18|4.01|2.21|3.96|2.16|0
1655863800000|2022-06-22 02:10:00|3.97|2.17|3.98|2.18|4.01|2.21|3.97|2.17|0
1655864100000|2022-06-22 02:15:00|3.97|2.17|3.92|2.12|3.98|2.18|3.92|2.12|0
1655864400000|2022-06-22 02:20:00|3.93|2.13|3.9|2.1|3.94|2.14|3.88|2.08|0
1655864700000|2022-06-22 02:25:00|3.89|2.09|3.9|2.1|3.91|2.11|3.88|2.08|0
1655865000000|2022-06-22 02:30:00|3.91|2.11|3.91|2.11|3.91|2.11|3.9|2.1|0
1655865300000|2022-06-22 02:35:00|3.93|2.13|3.91|2.11|3.95|2.15|3.9|2.1|0
1655865600000|2022-06-22 02:40:00|3.9|2.1|3.84|2.04|3.92|2.12|3.84|2.04|0
1655865900000|2022-06-22 02:45:00|3.83|2.03|3.78|1.98|3.84|2.04|3.78|1.98|0
1655866200000|2022-06-22 02:50:00|3.79|1.99|3.79|1.99|3.8|2|3.76|1.96|0
1655866500000|2022-06-22 02:55:00|3.78|1.98|3.73|1.93|3.79|1.99|3.73|1.93|0
1655866800000|2022-06-22 03:00:00|3.72|1.92|3.73|1.93|3.77|1.97|3.72|1.92|0
1655867100000|2022-06-22 03:05:00|3.74|1.94|3.7|1.9|3.75|1.95|3.7|1.9|0
1655867400000|2022-06-22 03:10:00|3.71|1.91|3.71|1.91|3.71|1.91|3.67|1.87|0
1655867700000|2022-06-22 03:15:00|3.72|1.92|3.72|1.92|3.72|1.92|3.7|1.9|0
1655868000000|2022-06-22 03:20:00|3.73|1.93|3.71|1.91|3.74|1.94|3.71|1.91|0
1655868300000|2022-06-22 03:25:00|3.72|1.92|3.74|1.94|3.75|1.95|3.72|1.92|0
1655868600000|2022-06-22 03:30:00|3.73|1.93|3.7|1.9|3.74|1.94|3.67|1.87|0
1655868900000|2022-06-22 03:35:00|3.69|1.89|3.65|1.85|3.7|1.9|3.65|1.85|0
1655869200000|2022-06-22 03:40:00|3.66|1.86|3.68|1.88|3.69|1.89|3.65|1.85|0
1655869500000|2022-06-22 03:45:00|3.69|1.89|3.71|1.91|3.72|1.92|3.68|1.88|0
1655869800000|2022-06-22 03:50:00|3.72|1.92|3.72|1.92|3.75|1.95|3.71|1.91|0
1655870100000|2022-06-22 03:55:00|3.71|1.91|3.71|1.91|3.72|1.92|3.7|1.9|0
1655870400000|2022-06-22 04:00:00|3.7|1.9|3.7|1.9|3.71|1.91|3.7|1.9|0
1655870700000|2022-06-22 04:05:00|3.69|1.89|3.71|1.91|3.72|1.92|3.69|1.89|0
1655871000000|2022-06-22 04:10:00|3.7|1.9|4.15|2.35|4.15|2.35|3.56|1.76|0
1655871300000|2022-06-22 04:15:00|4.16|2.36|4.15|2.35|4.16|2.36|4.14|2.34|0
1655871600000|2022-06-22 04:20:00|4.16|2.36|4.17|2.37|4.19|2.39|4.14|2.34|0
1655871900000|2022-06-22 04:25:00|4.18|2.38|4.16|2.36|4.18|2.38|4.15|2.35|0
1655872200000|2022-06-22 04:30:00|4.17|2.37|4.19|2.39|4.19|2.39|4.15|2.35|0
1655872500000|2022-06-22 04:35:00|4.18|2.38|4.19|2.39|4.19|2.39|4.17|2.37|0
1655872800000|2022-06-22 04:40:00|4.18|2.38|4.2|2.4|4.2|2.4|4.18|2.38|0
1655873100000|2022-06-22 04:45:00|4.19|2.39|3.98|2.18|4.21|2.41|3.96|2.16|0
1655873400000|2022-06-22 04:50:00|3.99|2.19|4.2|2.4|4.23|2.43|3.99|2.19|0
1655873700000|2022-06-22 04:55:00|4.21|2.41|4.22|2.42|4.22|2.42|4.2|2.4|0
1655874000000|2022-06-22 05:00:00|4.21|2.41|4.26|2.46|4.28|2.48|4.21|2.41|0
1655874300000|2022-06-22 05:05:00|4.25|2.45|4.24|2.44|4.27|2.47|4.22|2.42|0
1655874600000|2022-06-22 05:10:00|4.25|2.45|4.17|2.37|4.26|2.46|4.16|2.36|0
1655874900000|2022-06-22 05:15:00|4.16|2.36|4.2|2.4|4.2|2.4|4.16|2.36|0
1655875200000|2022-06-22 05:20:00|4.19|2.39|4.22|2.42|4.23|2.43|4.18|2.38|0
1655875500000|2022-06-22 05:25:00|4.21|2.41|4.2|2.4|4.21|2.41|4.19|2.39|0
1655875800000|2022-06-22 05:30:00|4.19|2.39|4.18|2.38|4.2|2.4|4.18|2.38|0
1655876100000|2022-06-22 05:35:00|4.17|2.37|4.14|2.34|4.17|2.37|4.13|2.33|0
1655876400000|2022-06-22 05:40:00|4.15|2.35|4.1|2.3|4.15|2.35|4.1|2.3|0
1655876700000|2022-06-22 05:45:00|4.11|2.31|4.11|2.31|4.11|2.31|4.09|2.29|0
1655877000000|2022-06-22 05:50:00|4.1|2.3|4.01|2.21|4.11|2.31|4|2.2|0
1655877300000|2022-06-22 05:55:00|4|2.2|4|2.2|4.03|2.23|3.98|2.18|0
1655877600000|2022-06-22 06:00:00|4.01|2.21|4.03|2.23|4.08|2.28|4|2.2|0
1655877900000|2022-06-22 06:05:00|4.02|2.22|4.03|2.23|4.07|2.27|4.02|2.22|0
1655878200000|2022-06-22 06:10:00|4.02|2.22|3.95|2.15|4.04|2.24|3.94|2.14|0
1655878500000|2022-06-22 06:15:00|3.96|2.16|3.92|2.12|3.98|2.18|3.89|2.09|0
1655878800000|2022-06-22 06:20:00|3.91|2.11|3.97|2.17|3.98|2.18|3.91|2.11|0
1655879100000|2022-06-22 06:25:00|3.98|2.18|3.95|2.15|3.98|2.18|3.93|2.13|0
1655879400000|2022-06-22 06:30:00|3.94|2.14|3.96|2.16|3.99|2.19|3.92|2.12|0
1655879700000|2022-06-22 06:35:00|3.97|2.17|3.97|2.17|3.97|2.17|3.94|2.14|0
1655880000000|2022-06-22 06:40:00|3.98|2.18|3.99|2.19|3.99|2.19|3.94|2.14|0
1655880300000|2022-06-22 06:45:00|3.98|2.18|4.02|2.22|4.03|2.23|3.97|2.17|0
1655880600000|2022-06-22 06:50:00|4.01|2.21|3.99|2.19|4.04|2.24|3.98|2.18|0
1655880900000|2022-06-22 06:55:00|4|2.2|3.98|2.18|4|2.2|3.96|2.16|0
1655881200000|2022-06-22 07:00:00|4|2.2|3.83|2.03|4|2.2|3.82|2.02|0
1655881500000|2022-06-22 07:05:00|3.72|2.12|3.57|1.97|3.72|2.12|3.53|1.93|0
1655881800000|2022-06-22 07:10:00|3.55|1.95|3.88|2.28|3.88|2.28|3.5|1.9|0
1655882100000|2022-06-22 07:15:00|3.89|2.29|3.86|2.26|3.92|2.32|3.84|2.24|0
1655882400000|2022-06-22 07:20:00|3.84|2.24|3.77|2.17|3.86|2.26|3.73|2.13|0
1655882700000|2022-06-22 07:25:00|3.79|2.19|3.82|2.22|3.85|2.25|3.77|2.17|0
1655883000000|2022-06-22 07:30:00|3.81|2.21|3.96|2.36|3.99|2.39|3.8|2.2|0
1655883300000|2022-06-22 07:35:00|3.97|2.37|3.68|2.08|3.97|2.37|3.68|2.08|0
1655883600000|2022-06-22 07:40:00|3.69|2.09|3.61|2.01|3.7|2.1|3.61|2.01|0
1655883900000|2022-06-22 07:45:00|3.6|2|3.58|1.98|3.62|2.02|3.54|1.94|0
1655884200000|2022-06-22 07:50:00|3.59|1.99|3.55|1.95|3.61|2.01|3.54|1.94|0
1655884500000|2022-06-22 07:55:00|3.54|1.94|3.56|1.96|3.59|1.99|3.53|1.93|0
1655884800000|2022-06-22 08:00:00|3.55|1.95|3.52|1.92|3.61|2.01|3.5|1.9|0
1655885100000|2022-06-22 08:05:00|3.51|1.91|3.54|1.94|3.54|1.94|3.47|1.87|0
1655885400000|2022-06-22 08:10:00|3.55|1.95|3.59|1.99|3.64|2.04|3.54|1.94|0
1655885700000|2022-06-22 08:15:00|3.58|1.98|3.56|1.96|3.62|2.02|3.56|1.96|0
1655886000000|2022-06-22 08:20:00|3.57|1.97|3.57|1.97|3.61|2.01|3.54|1.94|0
1655886300000|2022-06-22 08:25:00|3.58|1.98|3.55|1.95|3.58|1.98|3.53|1.93|0
1655886600000|2022-06-22 08:30:00|3.54|1.94|3.41|1.81|3.62|2.02|3.4|1.8|0
1655886900000|2022-06-22 08:35:00|3.4|1.8|3.42|1.82|3.47|1.87|3.39|1.79|0
1655887200000|2022-06-22 08:40:00|3.43|1.83|3.39|1.79|3.43|1.83|3.37|1.77|0
1655887500000|2022-06-22 08:45:00|3.4|1.8|3.35|1.75|3.4|1.8|3.35|1.75|0
1655887800000|2022-06-22 08:50:00|3.36|1.76|3.41|1.81|3.42|1.82|3.36|1.76|0
1655888100000|2022-06-22 08:55:00|3.4|1.8|3.43|1.83|3.44|1.84|3.4|1.8|0
1655888400000|2022-06-22 09:00:00|3.44|1.84|3.45|1.85|3.48|1.88|3.43|1.83|0
1655888700000|2022-06-22 09:05:00|3.44|1.84|3.44|1.84|3.46|1.86|3.43|1.83|0
1655889000000|2022-06-22 09:10:00|3.45|1.85|3.42|1.82|3.45|1.85|3.41|1.81|0
1655889300000|2022-06-22 09:15:00|3.41|1.81|3.49|1.89|3.5|1.9|3.41|1.81|0
1655889600000|2022-06-22 09:20:00|3.5|1.9|3.53|1.93|3.54|1.94|3.48|1.88|0
1655889900000|2022-06-22 09:25:00|3.52|1.92|3.52|1.92|3.54|1.94|3.5|1.9|0
1655890200000|2022-06-22 09:30:00|3.51|1.91|3.47|1.87|3.52|1.92|3.47|1.87|0
1655890500000|2022-06-22 09:35:00|3.49|1.89|3.5|1.9|3.52|1.92|3.47|1.87|0
1655890800000|2022-06-22 09:40:00|3.51|1.91|3.53|1.93|3.54|1.94|3.48|1.88|0
1655891100000|2022-06-22 09:45:00|3.52|1.92|3.48|1.88|3.54|1.94|3.48|1.88|0
1655891400000|2022-06-22 09:50:00|3.49|1.89|3.54|1.94|3.55|1.95|3.48|1.88|0
1655891700000|2022-06-22 09:55:00|3.53|1.93|3.54|1.94|3.56|1.96|3.52|1.92|0
1655892000000|2022-06-22 10:00:00|3.53|1.93|3.56|1.96|3.57|1.97|3.51|1.91|0
1655892300000|2022-06-22 10:05:00|3.57|1.97|3.6|2|3.6|2|3.57|1.97|0
1655892600000|2022-06-22 10:10:00|3.59|1.99|3.6|2|3.63|2.03|3.59|1.99|0
1655892900000|2022-06-22 10:15:00|3.61|2.01|3.59|1.99|3.62|2.02|3.58|1.98|0
1655893200000|2022-06-22 10:20:00|3.6|2|3.64|2.04|3.64|2.04|3.59|1.99|0
1655893500000|2022-06-22 10:25:00|3.63|2.03|3.63|2.03|3.65|2.05|3.62|2.02|0
1655893800000|2022-06-22 10:30:00|3.65|2.05|3.62|2.02|3.65|2.05|3.62|2.02|0
1655894100000|2022-06-22 10:35:00|3.63|2.03|3.59|1.99|3.64|2.04|3.58|1.98|0
1655894400000|2022-06-22 10:40:00|3.58|1.98|3.56|1.96|3.59|1.99|3.53|1.93|0
1655894700000|2022-06-22 10:45:00|3.57|1.97|3.62|2.02|3.63|2.03|3.57|1.97|0
1655895000000|2022-06-22 10:50:00|3.63|2.03|3.64|2.04|3.65|2.05|3.61|2.01|0
1655895300000|2022-06-22 10:55:00|3.63|2.03|3.58|1.98|3.64|2.04|3.58|1.98|0
1655895600000|2022-06-22 11:00:00|3.6|2|3.65|2.05|3.68|2.08|3.59|1.99|0
1655895900000|2022-06-22 11:05:00|3.64|2.04|3.65|2.05|3.67|2.07|3.63|2.03|0
1655896200000|2022-06-22 11:10:00|3.64|2.04|3.63|2.03|3.66|2.06|3.63|2.03|0
1655896500000|2022-06-22 11:15:00|3.62|2.02|3.72|2.12|3.72|2.12|3.62|2.02|0
1655896800000|2022-06-22 11:20:00|3.71|2.11|3.69|2.09|3.74|2.14|3.69|2.09|0
1655897100000|2022-06-22 11:25:00|3.7|2.1|3.75|2.15|3.75|2.15|3.7|2.1|0
1655897400000|2022-06-22 11:30:00|3.74|2.14|3.74|2.14|3.76|2.16|3.72|2.12|0
1655897700000|2022-06-22 11:35:00|3.75|2.15|3.71|2.11|3.75|2.15|3.69|2.09|0
1655898000000|2022-06-22 11:40:00|3.7|2.1|3.67|2.07|3.71|2.11|3.67|2.07|0
1655898300000|2022-06-22 11:45:00|3.66|2.06|3.64|2.04|3.67|2.07|3.63|2.03|0
1655898600000|2022-06-22 11:50:00|3.63|2.03|3.64|2.04|3.65|2.05|3.63|2.03|0
1655898900000|2022-06-22 11:55:00|3.65|2.05|3.61|2.01|3.65|2.05|3.6|2|0
1655899200000|2022-06-22 12:00:00|3.6|2|3.59|1.99|3.64|2.04|3.57|1.97|0
1655899500000|2022-06-22 12:05:00|3.58|1.98|3.57|1.97|3.6|2|3.56|1.96|0
1655899800000|2022-06-22 12:10:00|3.56|1.96|3.57|1.97|3.6|2|3.56|1.96|0
1655900100000|2022-06-22 12:15:00|3.58|1.98|3.51|1.91|3.59|1.99|3.5|1.9|0
1655900400000|2022-06-22 12:20:00|3.5|1.9|3.52|1.92|3.52|1.92|3.49|1.89|0
1655900700000|2022-06-22 12:25:00|3.53|1.93|3.52|1.92|3.55|1.95|3.51|1.91|0
1655901000000|2022-06-22 12:30:00|3.53|1.93|3.46|1.86|3.53|1.93|3.44|1.84|0
1655901300000|2022-06-22 12:35:00|3.47|1.87|3.44|1.84|3.47|1.87|3.42|1.82|0
1655901600000|2022-06-22 12:40:00|3.43|1.83|3.47|1.87|3.47|1.87|3.42|1.82|0
1655901900000|2022-06-22 12:45:00|3.48|1.88|3.46|1.86|3.49|1.89|3.45|1.85|0
1655902200000|2022-06-22 12:50:00|3.45|1.85|3.5|1.9|3.54|1.94|3.43|1.83|0
1655902500000|2022-06-22 12:55:00|3.52|1.92|3.62|2.02|3.62|2.02|3.5|1.9|0
1655902800000|2022-06-22 13:00:00|3.61|2.01|3.53|1.93|3.61|2.01|3.52|1.92|0
1655903100000|2022-06-22 13:05:00|3.52|1.92|3.54|1.94|3.54|1.94|3.48|1.88|0
1655903400000|2022-06-22 13:10:00|3.53|1.93|3.56|1.96|3.59|1.99|3.51|1.91|0
1655903700000|2022-06-22 13:15:00|3.58|1.98|3.58|1.98|3.59|1.99|3.53|1.93|0
1655904000000|2022-06-22 13:20:00|3.57|1.97|3.67|2.07|3.68|2.08|3.57|1.97|0
1655904300000|2022-06-22 13:25:00|3.66|2.06|3.75|2.15|3.79|2.19|3.6|2|0
1655904600000|2022-06-22 13:30:00|3.74|2.14|3.66|2.06|4.11|2.51|3.57|1.97|0
1655904900000|2022-06-22 13:35:00|3.64|2.04|3.65|2.05|3.75|2.15|3.56|1.96|0
1655905200000|2022-06-22 13:40:00|3.66|2.06|3.76|2.16|3.76|2.16|3.56|1.96|0
1655905500000|2022-06-22 13:45:00|3.77|2.17|3.83|2.23|3.87|2.27|3.71|2.11|0
1655905800000|2022-06-22 13:50:00|3.81|2.21|4.1|2.5|4.12|2.52|3.69|2.09|0
1655906100000|2022-06-22 13:55:00|4.11|2.51|3.8|2.2|4.19|2.59|3.8|2.2|0
1655906400000|2022-06-22 14:00:00|3.81|2.21|3.78|2.18|3.89|2.29|3.68|2.08|0
1655906700000|2022-06-22 14:05:00|3.79|2.19|4.05|2.45|4.07|2.47|3.72|2.12|0
1655907000000|2022-06-22 14:10:00|4.06|2.46|4.21|2.61|4.23|2.63|3.98|2.38|0
1655907300000|2022-06-22 14:15:00|4.2|2.6|4.43|2.83|4.43|2.83|4.18|2.58|0
1655907600000|2022-06-22 14:20:00|4.42|2.82|4.5|2.9|4.53|2.93|4.12|2.52|0
1655907900000|2022-06-22 14:25:00|4.49|2.89|4.51|2.91|4.53|2.93|4.44|2.84|0
1655908200000|2022-06-22 14:30:00|4.38|2.78|4.43|2.83|4.5|2.9|4.35|2.75|0
1655908500000|2022-06-22 14:35:00|4.42|2.82|4.61|3.01|4.62|3.02|4.39|2.79|0
1655908800000|2022-06-22 14:40:00|4.62|3.02|4.52|2.92|4.62|3.02|4.46|2.86|0
1655909100000|2022-06-22 14:45:00|4.51|2.91|4.39|2.79|4.53|2.93|4.29|2.69|0
1655909400000|2022-06-22 14:50:00|4.38|2.78|4.36|2.76|4.44|2.84|4.34|2.74|0
1655909700000|2022-06-22 14:55:00|4.35|2.75|4.38|2.78|4.39|2.79|4.3|2.7|0
1655910000000|2022-06-22 15:00:00|4.39|2.79|4.2|2.6|4.39|2.79|4.11|2.51|0
1655910300000|2022-06-22 15:05:00|4.21|2.61|4.24|2.64|4.25|2.65|3.99|2.39|0
1655910600000|2022-06-22 15:10:00|4.23|2.63|4.21|2.61|4.28|2.68|4.2|2.6|0
1655910900000|2022-06-22 15:15:00|4.22|2.62|4.35|2.75|4.37|2.77|4.21|2.61|0
1655911200000|2022-06-22 15:20:00|4.34|2.74|4.31|2.71|4.35|2.75|4.25|2.65|0
1655911500000|2022-06-22 15:25:00|4.32|2.72|4.49|2.89|4.53|2.93|4.3|2.7|0
1655911800000|2022-06-22 15:30:00|4.5|2.9|4.6|3|4.69|3.09|4.49|2.89|0
1655912100000|2022-06-22 15:35:00|4.59|2.99|4.6|3|4.63|3.03|4.58|2.98|0
1655912400000|2022-06-22 15:40:00|4.61|3.01|4.34|2.74|4.61|3.01|4.33|2.73|0
1655912700000|2022-06-22 15:45:00|4.33|2.73|4.41|2.81|4.46|2.86|4.24|2.64|0
1655913000000|2022-06-22 15:50:00|4.42|2.82|4.28|2.68|4.44|2.84|4.25|2.65|0
1655913300000|2022-06-22 15:55:00|4.29|2.69|4.16|2.56|4.33|2.73|4.15|2.55|0
1655913600000|2022-06-22 16:00:00|4.15|2.55|4.2|2.6|4.38|2.78|4.13|2.53|0
1655913900000|2022-06-22 16:05:00|4.17|2.57|4.11|2.51|4.18|2.58|4.05|2.45|0
1655914200000|2022-06-22 16:10:00|4.12|2.52|4.19|2.59|4.24|2.64|4.1|2.5|0
1655914500000|2022-06-22 16:15:00|4.2|2.6|4.33|2.73|4.35|2.75|4.19|2.59|0
1655914800000|2022-06-22 16:20:00|4.31|2.71|4.09|2.49|4.41|2.81|4.08|2.48|0
1655915100000|2022-06-22 16:25:00|4.07|2.47|4.11|2.51|4.16|2.56|4.07|2.47|0
1655915400000|2022-06-22 16:30:00|4.09|2.49|4.19|2.59|4.21|2.61|4.08|2.48|0
1655915700000|2022-06-22 16:35:00|4.2|2.6|4.11|2.51|4.25|2.65|4.11|2.51|0
1655916000000|2022-06-22 16:40:00|4.12|2.52|4.24|2.64|4.24|2.64|4.12|2.52|0
1655916300000|2022-06-22 16:45:00|4.23|2.63|4.18|2.58|4.25|2.65|4.17|2.57|0
1655916600000|2022-06-22 16:50:00|4.19|2.59|4.19|2.59|4.22|2.62|4.14|2.54|0
1655916900000|2022-06-22 16:55:00|4.2|2.6|4.28|2.68|4.29|2.69|4.16|2.56|0
1655917200000|2022-06-22 17:00:00|4.27|2.67|4.15|2.55|4.3|2.7|4.09|2.49|0
1655917500000|2022-06-22 17:05:00|4.14|2.54|4.18|2.58|4.2|2.6|4.14|2.54|0
1655917800000|2022-06-22 17:10:00|4.17|2.57|4.26|2.66|4.28|2.68|4.17|2.57|0
1655918100000|2022-06-22 17:15:00|4.27|2.67|4.37|2.77|4.38|2.78|4.25|2.65|0
1655918400000|2022-06-22 17:20:00|4.38|2.78|4.42|2.82|4.44|2.84|4.35|2.75|0
1655918700000|2022-06-22 17:25:00|4.43|2.83|4.42|2.82|4.47|2.87|4.36|2.76|0
1655919000000|2022-06-22 17:30:00|4.41|2.81|4.31|2.71|4.41|2.81|4.31|2.71|0
1655919300000|2022-06-22 17:35:00|4.29|2.69|4.37|2.77|4.55|2.95|4.25|2.65|0
1655919600000|2022-06-22 17:40:00|4.36|2.76|4.42|2.82|4.42|2.82|4.33|2.73|0
1655919900000|2022-06-22 17:45:00|4.41|2.81|4.49|2.89|4.49|2.89|4.4|2.8|0
1655920200000|2022-06-22 17:50:00|4.48|2.88|4.39|2.79|4.49|2.89|4.36|2.76|0
1655920500000|2022-06-22 17:55:00|4.4|2.8|4.43|2.83|4.43|2.83|4.33|2.73|0
1655920800000|2022-06-22 18:00:00|4.45|2.85|4.48|2.88|4.52|2.92|4.41|2.81|0
1655921100000|2022-06-22 18:05:00|4.47|2.87|4.49|2.89|4.75|3.15|4.47|2.87|0
1655921400000|2022-06-22 18:10:00|4.47|2.87|4.59|2.99|4.59|2.99|4.46|2.86|0
1655921700000|2022-06-22 18:15:00|4.57|2.97|4.59|2.99|4.66|3.06|4.56|2.96|0
1655922000000|2022-06-22 18:20:00|4.61|3.01|4.48|2.88|4.61|3.01|4.39|2.79|0
1655922300000|2022-06-22 18:25:00|4.47|2.87|4.36|2.76|4.48|2.88|4.35|2.75|0
1655922600000|2022-06-22 18:30:00|4.37|2.77|4.4|2.8|4.42|2.82|4.35|2.75|0
1655922900000|2022-06-22 18:35:00|4.41|2.81|4.36|2.76|4.41|2.81|4.35|2.75|0
1655923200000|2022-06-22 18:40:00|4.35|2.75|4.33|2.73|4.4|2.8|4.27|2.67|0
1655923500000|2022-06-22 18:45:00|4.32|2.72|4.23|2.63|4.36|2.76|4.23|2.63|0
1655923800000|2022-06-22 18:50:00|4.22|2.62|4.36|2.76|4.36|2.76|4.2|2.6|0
1655924100000|2022-06-22 18:55:00|4.37|2.77|4.43|2.83|4.47|2.87|4.37|2.77|0
1655924400000|2022-06-22 19:00:00|4.44|2.84|4.32|2.72|4.48|2.88|4.29|2.69|0
1655924700000|2022-06-22 19:05:00|4.35|2.75|4.24|2.64|4.37|2.77|4.23|2.63|0
1655925000000|2022-06-22 19:10:00|4.22|2.62|4.21|2.61|4.26|2.66|4.15|2.55|0
1655925300000|2022-06-22 19:15:00|4.24|2.64|4.14|2.54|4.27|2.67|4.02|2.42|0
1655925600000|2022-06-22 19:20:00|4.13|2.53|4.15|2.55|4.2|2.6|4.13|2.53|0
1655925900000|2022-06-22 19:25:00|4.14|2.54|3.99|2.39|4.16|2.56|3.94|2.34|0
1655926200000|2022-06-22 19:30:00|3.97|2.37|3.92|2.32|4.05|2.45|3.92|2.32|0
1655926500000|2022-06-22 19:35:00|3.91|2.31|3.88|2.28|3.94|2.34|3.82|2.22|0
1655926800000|2022-06-22 19:40:00|3.85|2.25|3.89|2.29|3.92|2.32|3.79|2.19|0
1655927100000|2022-06-22 19:45:00|3.87|2.27|3.86|2.26|3.99|2.39|3.74|2.14|0
1655927400000|2022-06-22 19:50:00|3.85|2.25|4.05|2.45|4.08|2.48|3.83|2.23|0
1655927700000|2022-06-22 19:55:00|4.06|2.46|3.78|2.18|4.08|2.48|3.78|2.18|0
1655928000000|2022-06-22 20:00:00|3.81|2.21|3.87|2.27|3.9|2.3|3.79|2.19|0
1655928300000|2022-06-22 20:05:00|3.86|2.26|3.87|2.27|3.9|2.3|3.85|2.25|0
1655928600000|2022-06-22 20:10:00|3.88|2.28|3.89|2.29|3.91|2.31|3.88|2.28|0
1655928900000|2022-06-22 20:15:00|3.98|2.18|3.96|2.16|3.98|2.18|3.95|2.15|0
1655929200000|2022-06-22 20:20:00|3.97|2.17|4.01|2.21|4.01|2.21|3.96|2.16|0
1655929500000|2022-06-22 20:25:00|4|2.2|3.92|2.12|4.01|2.21|3.92|2.12|0
1655929800000|2022-06-22 20:30:00|3.93|2.13|3.88|2.08|3.93|2.13|3.87|2.07|0
1655930100000|2022-06-22 20:35:00|3.89|2.09|3.92|2.12|3.92|2.12|3.87|2.07|0
1655930400000|2022-06-22 20:40:00|3.91|2.11|3.8|2|3.94|2.14|3.78|1.98|0
1655930700000|2022-06-22 20:45:00|3.79|1.99|3.77|1.97|3.79|1.99|3.76|1.96|0
1655931000000|2022-06-22 20:50:00|3.76|1.96|3.75|1.95|3.78|1.98|3.75|1.95|0
1655931300000|2022-06-22 20:55:00|3.77|1.97|3.77|1.97|3.77|1.97|3.75|1.95|0
1655931600000|2022-06-22 21:00:00|3.76|1.96|3.76|1.96|3.77|1.97|3.76|1.96|0
1655931900000|2022-06-22 21:05:00|3.77|1.97|3.77|1.97|3.77|1.97|3.76|1.96|0
1655932200000|2022-06-22 21:10:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1655932500000|2022-06-22 21:15:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1655932800000|2022-06-22 21:20:00|3.77|1.97|3.76|1.96|3.77|1.97|3.76|1.96|0
1655933100000|2022-06-22 21:25:00|3.75|1.95|3.75|1.95|3.75|1.95|3.75|1.95|0
1655933400000|2022-06-22 21:30:00|3.76|1.96|3.75|1.95|3.77|1.97|3.75|1.95|0
1655934000000|2022-06-22 21:40:00|3.76|1.96|3.75|1.95|3.76|1.96|3.75|1.95|0
1655934600000|2022-06-22 21:50:00|3.76|1.96|3.76|1.96|3.76|1.96|3.76|1.96|0
1655935200000|2022-06-22 22:00:00|3.78|1.98|3.79|1.99|3.82|2.02|3.76|1.96|0
1655935500000|2022-06-22 22:05:00|3.78|1.98|3.72|1.92|3.78|1.98|3.68|1.88|0
1655935800000|2022-06-22 22:10:00|3.73|1.93|3.75|1.95|3.75|1.95|3.72|1.92|0
1655936100000|2022-06-22 22:15:00|3.74|1.94|3.71|1.91|3.77|1.97|3.71|1.91|0
1655936400000|2022-06-22 22:20:00|3.72|1.92|3.68|1.88|3.73|1.93|3.68|1.88|0
1655936700000|2022-06-22 22:25:00|3.66|1.86|3.69|1.89|3.7|1.9|3.66|1.86|0
1655937000000|2022-06-22 22:30:00|3.7|1.9|3.68|1.88|3.7|1.9|3.67|1.87|0
1655937300000|2022-06-22 22:35:00|3.69|1.89|3.69|1.89|3.71|1.91|3.69|1.89|0
1655937600000|2022-06-22 22:40:00|3.68|1.88|3.7|1.9|3.71|1.91|3.68|1.88|0
1655937900000|2022-06-22 22:45:00|3.69|1.89|3.71|1.91|3.72|1.92|3.69|1.89|0
1655938200000|2022-06-22 22:50:00|3.72|1.92|3.7|1.9|3.72|1.92|3.69|1.89|0
1655938500000|2022-06-22 22:55:00|3.69|1.89|3.71|1.91|3.71|1.91|3.69|1.89|0
1655938800000|2022-06-22 23:00:00|3.7|1.9|3.68|1.88|3.71|1.91|3.68|1.88|0
1655939100000|2022-06-22 23:05:00|3.67|1.87|3.62|1.82|3.68|1.88|3.62|1.82|0
1655939400000|2022-06-22 23:10:00|3.63|1.83|3.59|1.79|3.63|1.83|3.58|1.78|0
1655939700000|2022-06-22 23:15:00|3.6|1.8|3.6|1.8|3.6|1.8|3.58|1.78|0
1655940000000|2022-06-22 23:20:00|3.61|1.81|3.52|1.72|3.61|1.81|3.52|1.72|0
1655940300000|2022-06-22 23:25:00|3.51|1.71|3.51|1.71|3.52|1.72|3.5|1.7|0
1655940600000|2022-06-22 23:30:00|3.5|1.7|3.46|1.66|3.51|1.71|3.45|1.65|0
1655940900000|2022-06-22 23:35:00|3.47|1.67|3.42|1.62|3.47|1.67|3.4|1.6|0
1655941200000|2022-06-22 23:40:00|3.43|1.63|3.46|1.66|3.48|1.68|3.42|1.62|0
1655941500000|2022-06-22 23:45:00|3.45|1.65|3.44|1.64|3.46|1.66|3.42|1.62|0
1655941800000|2022-06-22 23:50:00|3.43|1.63|3.47|1.67|3.49|1.69|3.43|1.63|0
1655942100000|2022-06-22 23:55:00|3.48|1.68|3.5|1.7|3.51|1.71|3.48|1.68|0
1655942400000|2022-06-23 00:00:00|3.49|1.69|3.54|1.74|3.55|1.75|3.49|1.69|0
1655942700000|2022-06-23 00:05:00|3.53|1.73|3.55|1.75|3.55|1.75|3.53|1.73|0
1655943000000|2022-06-23 00:10:00|3.54|1.74|3.55|1.75|3.55|1.75|3.53|1.73|0
1655943300000|2022-06-23 00:15:00|3.61|1.81|3.52|1.72|3.68|1.88|3.5|1.7|0
1655943600000|2022-06-23 00:20:00|3.53|1.73|3.62|1.82|3.63|1.83|3.51|1.71|0
1655943900000|2022-06-23 00:25:00|3.63|1.83|3.59|1.79|3.66|1.86|3.59|1.79|0
1655944200000|2022-06-23 00:30:00|3.6|1.8|3.61|1.81|3.61|1.81|3.53|1.73|0
1655944500000|2022-06-23 00:35:00|3.62|1.82|3.62|1.82|3.65|1.85|3.6|1.8|0
1655944800000|2022-06-23 00:40:00|3.61|1.81|3.67|1.87|3.68|1.88|3.61|1.81|0
1655945100000|2022-06-23 00:45:00|3.68|1.88|3.71|1.91|3.74|1.94|3.66|1.86|0
1655945400000|2022-06-23 00:50:00|3.72|1.92|3.87|2.07|3.89|2.09|3.72|1.92|0
1655945700000|2022-06-23 00:55:00|3.88|2.08|3.89|2.09|3.98|2.18|3.88|2.08|0
1655946000000|2022-06-23 01:00:00|3.88|2.08|3.88|2.08|3.93|2.13|3.85|2.05|0
1655946300000|2022-06-23 01:05:00|3.87|2.07|3.9|2.1|3.92|2.12|3.85|2.05|0
1655946600000|2022-06-23 01:10:00|3.91|2.11|3.86|2.06|3.93|2.13|3.86|2.06|0
1655946900000|2022-06-23 01:15:00|3.85|2.05|3.78|1.98|3.87|2.07|3.76|1.96|0
1655947200000|2022-06-23 01:20:00|3.79|1.99|3.83|2.03|3.87|2.07|3.78|1.98|0
1655947500000|2022-06-23 01:25:00|3.84|2.04|3.83|2.03|3.84|2.04|3.78|1.98|0
1655947800000|2022-06-23 01:30:00|3.84|2.04|3.86|2.06|3.9|2.1|3.83|2.03|0
1655948100000|2022-06-23 01:35:00|3.85|2.05|3.8|2|3.87|2.07|3.79|1.99|0
1655948400000|2022-06-23 01:40:00|3.79|1.99|3.75|1.95|3.81|2.01|3.75|1.95|0
1655948700000|2022-06-23 01:45:00|3.76|1.96|3.72|1.92|3.81|2.01|3.71|1.91|0
1655949000000|2022-06-23 01:50:00|3.71|1.91|3.59|1.79|3.72|1.92|3.59|1.79|0
1655949300000|2022-06-23 01:55:00|3.58|1.78|3.52|1.72|3.58|1.78|3.51|1.71|0
1655949600000|2022-06-23 02:00:00|3.53|1.73|3.56|1.76|3.57|1.77|3.5|1.7|0
1655949900000|2022-06-23 02:05:00|3.57|1.77|3.55|1.75|3.57|1.77|3.53|1.73|0
1655950200000|2022-06-23 02:10:00|3.54|1.74|3.5|1.7|3.57|1.77|3.46|1.66|0
1655950500000|2022-06-23 02:15:00|3.49|1.69|3.48|1.68|3.51|1.71|3.47|1.67|0
1655950800000|2022-06-23 02:20:00|3.49|1.69|3.44|1.64|3.5|1.7|3.44|1.64|0
1655951100000|2022-06-23 02:25:00|3.45|1.65|3.5|1.7|3.51|1.71|3.45|1.65|0
1655951400000|2022-06-23 02:30:00|3.51|1.71|3.6|1.8|3.6|1.8|3.51|1.71|0
1655951700000|2022-06-23 02:35:00|3.59|1.79|3.62|1.82|3.62|1.82|3.59|1.79|0
1655952000000|2022-06-23 02:40:00|3.63|1.83|3.6|1.8|3.63|1.83|3.59|1.79|0
1655952300000|2022-06-23 02:45:00|3.61|1.81|3.69|1.89|3.69|1.89|3.59|1.79|0
1655952600000|2022-06-23 02:50:00|3.68|1.88|3.63|1.83|3.69|1.89|3.63|1.83|0
1655952900000|2022-06-23 02:55:00|3.64|1.84|3.61|1.81|3.64|1.84|3.6|1.8|0
1655953200000|2022-06-23 03:00:00|3.6|1.8|3.58|1.78|3.63|1.83|3.56|1.76|0
1655953500000|2022-06-23 03:05:00|3.57|1.77|3.64|1.84|3.64|1.84|3.57|1.77|0
1655953800000|2022-06-23 03:10:00|3.65|1.85|3.64|1.84|3.69|1.89|3.63|1.83|0
1655954100000|2022-06-23 03:15:00|3.65|1.85|3.67|1.87|3.67|1.87|3.61|1.81|0
1655954400000|2022-06-23 03:20:00|3.68|1.88|3.67|1.87|3.69|1.89|3.65|1.85|0
1655954700000|2022-06-23 03:25:00|3.68|1.88|3.65|1.85|3.68|1.88|3.62|1.82|0
1655955000000|2022-06-23 03:30:00|3.64|1.84|3.65|1.85|3.66|1.86|3.62|1.82|0
1655955300000|2022-06-23 03:35:00|3.66|1.86|3.68|1.88|3.71|1.91|3.66|1.86|0
1655955600000|2022-06-23 03:40:00|3.69|1.89|3.63|1.83|3.69|1.89|3.63|1.83|0
1655955900000|2022-06-23 03:45:00|3.64|1.84|3.64|1.84|3.66|1.86|3.63|1.83|0
1655956200000|2022-06-23 03:50:00|3.65|1.85|3.66|1.86|3.66|1.86|3.63|1.83|0
1655956500000|2022-06-23 03:55:00|3.65|1.85|3.6|1.8|3.66|1.86|3.6|1.8|0
1655956800000|2022-06-23 04:00:00|3.61|1.81|3.6|1.8|3.63|1.83|3.6|1.8|0
1655957100000|2022-06-23 04:05:00|3.59|1.79|3.55|1.75|3.6|1.8|3.54|1.74|0
1655957400000|2022-06-23 04:10:00|3.56|1.76|3.6|1.8|3.61|1.81|3.55|1.75|0
1655957700000|2022-06-23 04:15:00|3.61|1.81|3.61|1.81|3.64|1.84|3.6|1.8|0
1655958000000|2022-06-23 04:20:00|3.62|1.82|3.65|1.85|3.66|1.86|3.61|1.81|0
1655958300000|2022-06-23 04:25:00|3.66|1.86|3.73|1.93|3.73|1.93|3.66|1.86|0
1655958600000|2022-06-23 04:30:00|3.72|1.92|3.75|1.95|3.77|1.97|3.71|1.91|0
1655958900000|2022-06-23 04:35:00|3.74|1.94|3.75|1.95|3.75|1.95|3.72|1.92|0
1655959200000|2022-06-23 04:40:00|3.76|1.96|3.78|1.98|3.79|1.99|3.76|1.96|0
1655959500000|2022-06-23 04:45:00|3.77|1.97|3.74|1.94|3.78|1.98|3.73|1.93|0
1655959800000|2022-06-23 04:50:00|3.73|1.93|3.7|1.9|3.75|1.95|3.68|1.88|0
1655960100000|2022-06-23 04:55:00|3.68|1.88|3.7|1.9|3.73|1.93|3.68|1.88|0
1655960400000|2022-06-23 05:00:00|3.72|1.92|3.72|1.92|3.73|1.93|3.7|1.9|0
1655960700000|2022-06-23 05:05:00|3.71|1.91|3.71|1.91|3.74|1.94|3.7|1.9|0
1655961000000|2022-06-23 05:10:00|3.7|1.9|3.7|1.9|3.73|1.93|3.69|1.89|0
1655961300000|2022-06-23 05:15:00|3.71|1.91|3.75|1.95|3.78|1.98|3.71|1.91|0
1655961600000|2022-06-23 05:20:00|3.74|1.94|3.71|1.91|3.77|1.97|3.71|1.91|0
1655961900000|2022-06-23 05:25:00|3.72|1.92|3.77|1.97|3.78|1.98|3.71|1.91|0
1655962200000|2022-06-23 05:30:00|3.78|1.98|3.83|2.03|3.85|2.05|3.78|1.98|0
1655962500000|2022-06-23 05:35:00|3.84|2.04|3.78|1.98|3.86|2.06|3.78|1.98|0
1655962800000|2022-06-23 05:40:00|3.79|1.99|3.79|1.99|3.81|2.01|3.78|1.98|0
1655963100000|2022-06-23 05:45:00|3.78|1.98|3.8|2|3.81|2.01|3.77|1.97|0
1655963400000|2022-06-23 05:50:00|3.79|1.99|3.73|1.93|3.79|1.99|3.73|1.93|0
1655963700000|2022-06-23 05:55:00|3.74|1.94|3.75|1.95|3.76|1.96|3.72|1.92|0
1655964000000|2022-06-23 06:00:00|3.74|1.94|3.73|1.93|3.77|1.97|3.66|1.86|0
1655964300000|2022-06-23 06:05:00|3.71|1.91|3.68|1.88|3.73|1.93|3.67|1.87|0
1655964600000|2022-06-23 06:10:00|3.69|1.89|3.7|1.9|3.73|1.93|3.68|1.88|0
1655964900000|2022-06-23 06:15:00|3.69|1.89|3.71|1.91|3.73|1.93|3.69|1.89|0
1655965200000|2022-06-23 06:20:00|3.7|1.9|3.66|1.86|3.71|1.91|3.65|1.85|0
1655965500000|2022-06-23 06:25:00|3.67|1.87|3.66|1.86|3.69|1.89|3.65|1.85|0
1655965800000|2022-06-23 06:30:00|3.65|1.85|3.66|1.86|3.69|1.89|3.65|1.85|0
1655966100000|2022-06-23 06:35:00|3.65|1.85|3.69|1.89|3.7|1.9|3.65|1.85|0
1655966400000|2022-06-23 06:40:00|3.7|1.9|3.75|1.95|3.75|1.95|3.7|1.9|0
1655966700000|2022-06-23 06:45:00|3.76|1.96|3.89|2.09|3.9|2.1|3.72|1.92|0
1655967000000|2022-06-23 06:50:00|3.88|2.08|3.87|2.07|3.9|2.1|3.85|2.05|0
1655967300000|2022-06-23 06:55:00|3.86|2.06|3.87|2.07|3.93|2.13|3.84|2.04|0
1655967600000|2022-06-23 07:00:00|3.88|2.08|3.84|2.04|3.88|2.08|3.75|1.95|0
1655967900000|2022-06-23 07:05:00|3.73|2.13|3.61|2.01|3.76|2.16|3.61|2.01|0
1655968200000|2022-06-23 07:10:00|3.62|2.02|3.69|2.09|3.71|2.11|3.61|2.01|0
1655968500000|2022-06-23 07:15:00|3.66|2.06|3.58|1.98|3.66|2.06|3.52|1.92|0
1655968800000|2022-06-23 07:20:00|3.56|1.96|3.66|2.06|3.72|2.12|3.48|1.88|0
1655969100000|2022-06-23 07:25:00|3.67|2.07|3.71|2.11|3.73|2.13|3.64|2.04|0
1655969400000|2022-06-23 07:30:00|3.75|2.15|3.72|2.12|3.75|2.15|3.63|2.03|0
1655969700000|2022-06-23 07:35:00|3.71|2.11|3.66|2.06|3.72|2.12|3.57|1.97|0
1655970000000|2022-06-23 07:40:00|3.65|2.05|3.74|2.14|3.76|2.16|3.64|2.04|0
1655970300000|2022-06-23 07:45:00|3.73|2.13|3.73|2.13|3.78|2.18|3.71|2.11|0
1655970600000|2022-06-23 07:50:00|3.72|2.12|3.66|2.06|3.72|2.12|3.65|2.05|0
1655970900000|2022-06-23 07:55:00|3.65|2.05|3.67|2.07|3.71|2.11|3.62|2.02|0
1655971200000|2022-06-23 08:00:00|3.64|2.04|3.8|2.2|3.8|2.2|3.61|2.01|0
1655971500000|2022-06-23 08:05:00|3.79|2.19|3.94|2.34|3.94|2.34|3.77|2.17|0
1655971800000|2022-06-23 08:10:00|3.92|2.32|3.91|2.31|4.18|2.58|3.91|2.31|0
1655972100000|2022-06-23 08:15:00|3.92|2.32|3.96|2.36|4.05|2.45|3.91|2.31|0
1655972400000|2022-06-23 08:20:00|3.97|2.37|3.94|2.34|3.97|2.37|3.93|2.33|0
1655972700000|2022-06-23 08:25:00|3.93|2.33|3.89|2.29|3.96|2.36|3.89|2.29|0
1655973000000|2022-06-23 08:30:00|3.88|2.28|3.83|2.23|3.9|2.3|3.83|2.23|0
1655973300000|2022-06-23 08:35:00|3.82|2.22|4.03|2.43|4.04|2.44|3.8|2.2|0
1655973600000|2022-06-23 08:40:00|4.04|2.44|4.05|2.45|4.08|2.48|4.03|2.43|0
1655973900000|2022-06-23 08:45:00|4.06|2.46|4.06|2.46|4.08|2.48|4.04|2.44|0
1655974200000|2022-06-23 08:50:00|4.07|2.47|4.04|2.44|4.08|2.48|4.03|2.43|0
1655974500000|2022-06-23 08:55:00|4.03|2.43|4.06|2.46|4.09|2.49|4.03|2.43|0
1655974800000|2022-06-23 09:00:00|4.05|2.45|4.15|2.55|4.15|2.55|4.05|2.45|0
1655975100000|2022-06-23 09:05:00|4.14|2.54|4.12|2.52|4.16|2.56|4.11|2.51|0
1655975400000|2022-06-23 09:10:00|4.13|2.53|4.28|2.68|4.28|2.68|4.12|2.52|0
1655975700000|2022-06-23 09:15:00|4.29|2.69|4.26|2.66|4.31|2.71|4.26|2.66|0
1655976000000|2022-06-23 09:20:00|4.27|2.67|4.02|2.42|4.27|2.67|4.01|2.41|0
1655976300000|2022-06-23 09:25:00|4.01|2.41|4.03|2.43|4.04|2.44|4|2.4|0
1655976600000|2022-06-23 09:30:00|4.02|2.42|4.02|2.42|4.02|2.42|3.98|2.38|0
1655976900000|2022-06-23 09:35:00|4.01|2.41|4.05|2.45|4.06|2.46|3.99|2.39|0
1655977200000|2022-06-23 09:40:00|4.06|2.46|4.12|2.52|4.12|2.52|4.05|2.45|0
1655977500000|2022-06-23 09:45:00|4.11|2.51|4.1|2.5|4.15|2.55|4.09|2.49|0
1655977800000|2022-06-23 09:50:00|4.11|2.51|4.13|2.53|4.14|2.54|4.1|2.5|0
1655978100000|2022-06-23 09:55:00|4.12|2.52|4.16|2.56|4.22|2.62|4.11|2.51|0
1655978400000|2022-06-23 10:00:00|4.17|2.57|4.17|2.57|4.19|2.59|4.15|2.55|0
1655978700000|2022-06-23 10:05:00|4.18|2.58|4.21|2.61|4.23|2.63|4.16|2.56|0
1655979000000|2022-06-23 10:10:00|4.2|2.6|4.26|2.66|4.28|2.68|4.19|2.59|0
1655979300000|2022-06-23 10:15:00|4.25|2.65|4.23|2.63|4.26|2.66|4.22|2.62|0
1655979600000|2022-06-23 10:20:00|4.24|2.64|4.29|2.69|4.3|2.7|4.22|2.62|0
1655979900000|2022-06-23 10:25:00|4.3|2.7|4.39|2.79|4.4|2.8|4.29|2.69|0
1655980200000|2022-06-23 10:30:00|4.38|2.78|4.33|2.73|4.38|2.78|4.31|2.71|0
1655980500000|2022-06-23 10:35:00|4.34|2.74|4.4|2.8|4.43|2.83|4.33|2.73|0
1655980800000|2022-06-23 10:40:00|4.41|2.81|4.35|2.75|4.48|2.88|4.35|2.75|0
1655981100000|2022-06-23 10:45:00|4.36|2.76|4.42|2.82|4.42|2.82|4.32|2.72|0
1655981400000|2022-06-23 10:50:00|4.41|2.81|4.44|2.84|4.49|2.89|4.41|2.81|0
1655981700000|2022-06-23 10:55:00|4.43|2.83|4.47|2.87|4.51|2.91|4.43|2.83|0
1655982000000|2022-06-23 11:00:00|4.46|2.86|4.42|2.82|4.46|2.86|4.41|2.81|0
1655982300000|2022-06-23 11:05:00|4.43|2.83|4.39|2.79|4.43|2.83|4.37|2.77|0
1655982600000|2022-06-23 11:10:00|4.38|2.78|4.38|2.78|4.39|2.79|4.35|2.75|0
1655982900000|2022-06-23 11:15:00|4.39|2.79|4.42|2.82|4.45|2.85|4.39|2.79|0
1655983200000|2022-06-23 11:20:00|4.44|2.84|4.46|2.86|4.48|2.88|4.44|2.84|0
1655983500000|2022-06-23 11:25:00|4.45|2.85|4.45|2.85|4.48|2.88|4.35|2.75|0
1655983800000|2022-06-23 11:30:00|4.44|2.84|4.37|2.77|4.45|2.85|4.35|2.75|0
1655984100000|2022-06-23 11:35:00|4.38|2.78|4.39|2.79|4.4|2.8|4.36|2.76|0
1655984400000|2022-06-23 11:40:00|4.4|2.8|4.36|2.76|4.4|2.8|4.3|2.7|0
1655984700000|2022-06-23 11:45:00|4.34|2.74|4.38|2.78|4.41|2.81|4.32|2.72|0
1655985000000|2022-06-23 11:50:00|4.37|2.77|4.38|2.78|4.39|2.79|4.35|2.75|0
1655985300000|2022-06-23 11:55:00|4.37|2.77|4.34|2.74|4.38|2.78|4.33|2.73|0
1655985600000|2022-06-23 12:00:00|4.33|2.73|4.27|2.67|4.35|2.75|4.27|2.67|0
1655985900000|2022-06-23 12:05:00|4.26|2.66|4.2|2.6|4.27|2.67|4.2|2.6|0
1655986200000|2022-06-23 12:10:00|4.19|2.59|4.31|2.71|4.34|2.74|4.19|2.59|0
1655986500000|2022-06-23 12:15:00|4.32|2.72|4.35|2.75|4.37|2.77|4.3|2.7|0
1655986800000|2022-06-23 12:20:00|4.36|2.76|4.31|2.71|4.36|2.76|4.29|2.69|0
1655987100000|2022-06-23 12:25:00|4.3|2.7|4.27|2.67|4.31|2.71|4.26|2.66|0
1655987400000|2022-06-23 12:30:00|4.26|2.66|4.16|2.56|4.26|2.66|4.15|2.55|0
1655987700000|2022-06-23 12:35:00|4.17|2.57|4.22|2.62|4.25|2.65|4.11|2.51|0
1655988000000|2022-06-23 12:40:00|4.21|2.61|4.21|2.61|4.31|2.71|4.21|2.61|0
1655988300000|2022-06-23 12:45:00|4.2|2.6|4.27|2.67|4.29|2.69|4.2|2.6|0
1655988600000|2022-06-23 12:50:00|4.26|2.66|4.25|2.65|4.29|2.69|4.22|2.62|0
1655988900000|2022-06-23 12:55:00|4.26|2.66|4.32|2.72|4.36|2.76|4.24|2.64|0
1655989200000|2022-06-23 13:00:00|4.33|2.73|4.35|2.75|4.38|2.78|4.3|2.7|0
1655989500000|2022-06-23 13:05:00|4.36|2.76|4.43|2.83|4.43|2.83|4.3|2.7|0
1655989800000|2022-06-23 13:10:00|4.42|2.82|4.46|2.86|4.46|2.86|4.39|2.79|0
1655990100000|2022-06-23 13:15:00|4.47|2.87|4.5|2.9|4.52|2.92|4.46|2.86|0
1655990400000|2022-06-23 13:20:00|4.51|2.91|4.53|2.93|4.53|2.93|4.49|2.89|0
1655990700000|2022-06-23 13:25:00|4.52|2.92|4.4|2.8|4.53|2.93|4.4|2.8|0
1655991000000|2022-06-23 13:30:00|4.41|2.81|4.33|2.73|4.55|2.95|4.31|2.71|0
1655991300000|2022-06-23 13:35:00|4.31|2.71|4.28|2.68|4.37|2.77|4.23|2.63|0
1655991600000|2022-06-23 13:40:00|4.27|2.67|4.36|2.76|4.51|2.91|4.27|2.67|0
1655991900000|2022-06-23 13:45:00|4.42|2.82|4.36|2.76|4.46|2.86|4.18|2.58|0
1655992200000|2022-06-23 13:50:00|4.34|2.74|4.11|2.51|4.37|2.77|4.04|2.44|0
1655992500000|2022-06-23 13:55:00|4.07|2.47|4.5|2.9|4.51|2.91|4.07|2.47|0
1655992800000|2022-06-23 14:00:00|4.48|2.88|4.5|2.9|4.57|2.97|4.44|2.84|0
1655993100000|2022-06-23 14:05:00|4.51|2.91|4.06|2.46|4.57|2.97|4.05|2.45|0
1655993400000|2022-06-23 14:10:00|4.07|2.47|4.04|2.44|4.14|2.54|3.95|2.35|0
1655993700000|2022-06-23 14:15:00|4.06|2.46|4.09|2.49|4.16|2.56|4.01|2.41|0
1655994000000|2022-06-23 14:20:00|4.11|2.51|4.08|2.48|4.29|2.69|4.07|2.47|0
1655994300000|2022-06-23 14:25:00|4.07|2.47|4.08|2.48|4.19|2.59|4|2.4|0
1655994600000|2022-06-23 14:30:00|4.11|2.51|4.04|2.44|4.18|2.58|4|2.4|0
1655994900000|2022-06-23 14:35:00|4.01|2.41|4.19|2.59|4.19|2.59|3.97|2.37|0
1655995200000|2022-06-23 14:40:00|4.2|2.6|4.25|2.65|4.35|2.75|4.2|2.6|0
1655995500000|2022-06-23 14:45:00|4.24|2.64|4.14|2.54|4.26|2.66|4.12|2.52|0
1655995800000|2022-06-23 14:50:00|4.15|2.55|4.17|2.57|4.21|2.61|4.08|2.48|0
1655996100000|2022-06-23 14:55:00|4.18|2.58|4.26|2.66|4.31|2.71|4.17|2.57|0
1655996400000|2022-06-23 15:00:00|4.24|2.64|4.07|2.47|4.24|2.64|4.06|2.46|0
1655996700000|2022-06-23 15:05:00|4.06|2.46|4.15|2.55|4.15|2.55|4.05|2.45|0
1655997000000|2022-06-23 15:10:00|4.17|2.57|4.27|2.67|4.33|2.73|4.13|2.53|0
1655997300000|2022-06-23 15:15:00|4.26|2.66|4.24|2.64|4.26|2.66|4.2|2.6|0
1655997600000|2022-06-23 15:20:00|4.23|2.63|4.07|2.47|4.27|2.67|4.04|2.44|0
1655997900000|2022-06-23 15:25:00|4.06|2.46|4.07|2.47|4.12|2.52|4.05|2.45|0
1655998200000|2022-06-23 15:30:00|4.09|2.49|3.95|2.35|4.13|2.53|3.93|2.33|0
1655998500000|2022-06-23 15:35:00|3.94|2.34|3.82|2.22|3.94|2.34|3.82|2.22|0
1655998800000|2022-06-23 15:40:00|3.81|2.21|3.9|2.3|3.9|2.3|3.8|2.2|0
1655999100000|2022-06-23 15:45:00|3.89|2.29|3.94|2.34|3.95|2.35|3.85|2.25|0
1655999400000|2022-06-23 15:50:00|3.93|2.33|3.86|2.26|3.94|2.34|3.86|2.26|0
1655999700000|2022-06-23 15:55:00|3.85|2.25|3.75|2.15|3.86|2.26|3.73|2.13|0
1656000000000|2022-06-23 16:00:00|3.74|2.14|3.55|1.95|3.77|2.17|3.55|1.95|0
1656000300000|2022-06-23 16:05:00|3.54|1.94|3.92|2.32|3.99|2.39|3.53|1.93|0
1656000600000|2022-06-23 16:10:00|3.91|2.31|3.98|2.38|4|2.4|3.88|2.28|0
1656000900000|2022-06-23 16:15:00|3.95|2.35|4.05|2.45|4.1|2.5|3.92|2.32|0
1656001200000|2022-06-23 16:20:00|4.04|2.44|3.95|2.35|4.13|2.53|3.91|2.31|0
1656001500000|2022-06-23 16:25:00|3.93|2.33|3.9|2.3|3.96|2.36|3.87|2.27|0
1656001800000|2022-06-23 16:30:00|3.89|2.29|3.86|2.26|3.93|2.33|3.75|2.15|0
1656002100000|2022-06-23 16:35:00|3.87|2.27|3.81|2.21|3.93|2.33|3.78|2.18|0
1656002400000|2022-06-23 16:40:00|3.8|2.2|3.84|2.24|3.89|2.29|3.78|2.18|0
1656002700000|2022-06-23 16:45:00|3.83|2.23|3.81|2.21|3.89|2.29|3.73|2.13|0
1656003000000|2022-06-23 16:50:00|3.8|2.2|3.81|2.21|3.83|2.23|3.69|2.09|0
1656003300000|2022-06-23 16:55:00|3.8|2.2|3.77|2.17|3.85|2.25|3.75|2.15|0
1656003600000|2022-06-23 17:00:00|3.76|2.16|3.72|2.12|3.76|2.16|3.65|2.05|0
1656003900000|2022-06-23 17:05:00|3.71|2.11|3.82|2.22|3.89|2.29|3.71|2.11|0
1656004200000|2022-06-23 17:10:00|3.84|2.24|3.97|2.37|4.03|2.43|3.81|2.21|0
1656004500000|2022-06-23 17:15:00|3.98|2.38|4.01|2.41|4.05|2.45|3.97|2.37|0
1656004800000|2022-06-23 17:20:00|4.03|2.43|4|2.4|4.1|2.5|3.92|2.32|0
1656005100000|2022-06-23 17:25:00|4.01|2.41|3.96|2.36|4.06|2.46|3.93|2.33|0
1656005400000|2022-06-23 17:30:00|3.95|2.35|4.01|2.41|4.04|2.44|3.95|2.35|0
1656005700000|2022-06-23 17:35:00|4.02|2.42|3.95|2.35|4.05|2.45|3.91|2.31|0
1656006000000|2022-06-23 17:40:00|3.96|2.36|3.94|2.34|3.98|2.38|3.86|2.26|0
1656006300000|2022-06-23 17:45:00|3.93|2.33|4.03|2.43|4.03|2.43|3.91|2.31|0
1656006600000|2022-06-23 17:50:00|4.02|2.42|4.11|2.51|4.14|2.54|4.02|2.42|0
1656006900000|2022-06-23 17:55:00|4.12|2.52|4.14|2.54|4.16|2.56|4.09|2.49|0
1656007200000|2022-06-23 18:00:00|4.15|2.55|4.12|2.52|4.19|2.59|4.09|2.49|0
1656007500000|2022-06-23 18:05:00|4.11|2.51|4.16|2.56|4.16|2.56|4.11|2.51|0
1656007800000|2022-06-23 18:10:00|4.15|2.55|4.14|2.54|4.2|2.6|4.09|2.49|0
1656008100000|2022-06-23 18:15:00|4.15|2.55|4.13|2.53|4.17|2.57|4.08|2.48|0
1656008400000|2022-06-23 18:20:00|4.14|2.54|4.21|2.61|4.21|2.61|4.08|2.48|0
1656008700000|2022-06-23 18:25:00|4.22|2.62|4.29|2.69|4.3|2.7|4.18|2.58|0
1656009000000|2022-06-23 18:30:00|4.28|2.68|4.43|2.83|4.45|2.85|4.28|2.68|0
1656009300000|2022-06-23 18:35:00|4.42|2.82|4.24|2.64|4.47|2.87|4.15|2.55|0
1656009600000|2022-06-23 18:40:00|4.23|2.63|4.19|2.59|4.23|2.63|4.17|2.57|0
1656009900000|2022-06-23 18:45:00|4.18|2.58|4.16|2.56|4.19|2.59|4.11|2.51|0
1656010200000|2022-06-23 18:50:00|4.15|2.55|4.3|2.7|4.31|2.71|4.14|2.54|0
1656010500000|2022-06-23 18:55:00|4.28|2.68|4.31|2.71|4.31|2.71|4.25|2.65|0
1656010800000|2022-06-23 19:00:00|4.32|2.72|4.35|2.75|4.35|2.75|4.23|2.63|0
1656011100000|2022-06-23 19:05:00|4.34|2.74|4.38|2.78|4.42|2.82|4.33|2.73|0
1656011400000|2022-06-23 19:10:00|4.39|2.79|4.4|2.8|4.41|2.81|4.33|2.73|0
1656011700000|2022-06-23 19:15:00|4.39|2.79|4.36|2.76|4.42|2.82|4.29|2.69|0
1656012000000|2022-06-23 19:20:00|4.37|2.77|4.38|2.78|4.44|2.84|4.34|2.74|0
1656012300000|2022-06-23 19:25:00|4.39|2.79|4.48|2.88|4.52|2.92|4.39|2.79|0
1656012600000|2022-06-23 19:30:00|4.51|2.91|4.74|3.14|4.74|3.14|4.5|2.9|0
1656012900000|2022-06-23 19:35:00|4.73|3.13|4.65|3.05|4.74|3.14|4.64|3.04|0
1656013200000|2022-06-23 19:40:00|4.67|3.07|4.71|3.11|4.79|3.19|4.63|3.03|0
1656013500000|2022-06-23 19:45:00|4.7|3.1|4.71|3.11|4.73|3.13|4.6|3|0
1656013800000|2022-06-23 19:50:00|4.75|3.15|4.59|2.99|4.8|3.2|4.58|2.98|0
1656014100000|2022-06-23 19:55:00|4.56|2.96|4.65|3.05|4.72|3.12|4.55|2.95|0
1656014400000|2022-06-23 20:00:00|4.64|3.04|4.43|2.83|4.64|3.04|4.43|2.83|0
1656014700000|2022-06-23 20:05:00|4.44|2.84|4.44|2.84|4.46|2.86|4.43|2.83|0
1656015000000|2022-06-23 20:10:00|4.45|2.85|4.43|2.83|4.46|2.86|4.43|2.83|0
1656015300000|2022-06-23 20:15:00|4.53|2.73|4.55|2.75|4.55|2.75|4.53|2.73|0
1656015600000|2022-06-23 20:20:00|4.56|2.76|4.61|2.81|4.61|2.81|4.56|2.76|0
1656015900000|2022-06-23 20:25:00|4.6|2.8|4.48|2.68|4.61|2.81|4.48|2.68|0
1656016200000|2022-06-23 20:30:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1656016500000|2022-06-23 20:35:00|4.49|2.69|4.48|2.68|4.49|2.69|4.48|2.68|0
1656016800000|2022-06-23 20:40:00|4.46|2.66|4.35|2.55|4.46|2.66|4.35|2.55|0
1656017100000|2022-06-23 20:45:00|4.36|2.56|4.34|2.54|4.36|2.56|4.33|2.53|0
1656017400000|2022-06-23 20:50:00|4.33|2.53|4.27|2.47|4.33|2.53|4.27|2.47|0
1656017700000|2022-06-23 20:55:00|4.28|2.48|4.32|2.52|4.32|2.52|4.27|2.47|0
1656018000000|2022-06-23 21:00:00|4.31|2.51|4.32|2.52|4.32|2.52|4.3|2.5|0
1656018300000|2022-06-23 21:05:00|4.33|2.53|4.33|2.53|4.33|2.53|4.32|2.52|0
1656018600000|2022-06-23 21:10:00|4.34|2.54|4.33|2.53|4.34|2.54|4.33|2.53|0
1656018900000|2022-06-23 21:15:00|4.32|2.52|4.32|2.52|4.33|2.53|4.32|2.52|0
1656019200000|2022-06-23 21:20:00|4.31|2.51|4.3|2.5|4.31|2.51|4.3|2.5|0
1656019500000|2022-06-23 21:25:00|4.31|2.51|4.31|2.51|4.32|2.52|4.3|2.5|0
1656020400000|2022-06-23 21:40:00|4.32|2.52|4.32|2.52|4.32|2.52|4.32|2.52|0
1656020700000|2022-06-23 21:45:00|4.33|2.53|4.34|2.54|4.34|2.54|4.33|2.53|0
1656021300000|2022-06-23 21:55:00|4.35|2.55|4.35|2.55|4.35|2.55|4.34|2.54|0
1656021600000|2022-06-23 22:00:00|4.32|2.52|4.38|2.58|4.38|2.58|4.32|2.52|0
1656021900000|2022-06-23 22:05:00|4.39|2.59|4.35|2.55|4.4|2.6|4.33|2.53|0
1656022200000|2022-06-23 22:10:00|4.32|2.52|4.35|2.55|4.35|2.55|4.29|2.49|0
1656022500000|2022-06-23 22:15:00|4.36|2.56|4.34|2.54|4.38|2.58|4.34|2.54|0
1656022800000|2022-06-23 22:20:00|4.33|2.53|4.36|2.56|4.36|2.56|4.33|2.53|0
1656023100000|2022-06-23 22:25:00|4.35|2.55|4.3|2.5|4.38|2.58|4.3|2.5|0
1656023400000|2022-06-23 22:30:00|4.31|2.51|4.31|2.51|4.33|2.53|4.31|2.51|0
1656023700000|2022-06-23 22:35:00|4.32|2.52|4.34|2.54|4.34|2.54|4.3|2.5|0
1656024000000|2022-06-23 22:40:00|4.35|2.55|4.36|2.56|4.37|2.57|4.35|2.55|0
1656024300000|2022-06-23 22:45:00|4.37|2.57|4.42|2.62|4.44|2.64|4.37|2.57|0
1656024600000|2022-06-23 22:50:00|4.41|2.61|4.43|2.63|4.44|2.64|4.41|2.61|0
1656024900000|2022-06-23 22:55:00|4.42|2.62|4.42|2.62|4.43|2.63|4.39|2.59|0
1656025200000|2022-06-23 23:00:00|4.43|2.63|4.42|2.62|4.46|2.66|4.4|2.6|0
1656025500000|2022-06-23 23:05:00|4.43|2.63|4.43|2.63|4.43|2.63|4.4|2.6|0
1656025800000|2022-06-23 23:10:00|4.44|2.64|4.44|2.64|4.46|2.66|4.44|2.64|0
1656026100000|2022-06-23 23:15:00|4.43|2.63|4.41|2.61|4.44|2.64|4.41|2.61|0
1656026400000|2022-06-23 23:20:00|4.42|2.62|4.42|2.62|4.42|2.62|4.41|2.61|0
1656026700000|2022-06-23 23:25:00|4.41|2.61|4.45|2.65|4.45|2.65|4.4|2.6|0
1656027000000|2022-06-23 23:30:00|4.43|2.63|4.44|2.64|4.47|2.67|4.4|2.6|0
1656027300000|2022-06-23 23:35:00|4.43|2.63|4.44|2.64|4.46|2.66|4.43|2.63|0
1656027600000|2022-06-23 23:40:00|4.45|2.65|4.43|2.63|4.46|2.66|4.43|2.63|0
1656027900000|2022-06-23 23:45:00|4.44|2.64|4.41|2.61|4.44|2.64|4.41|2.61|0
1656028200000|2022-06-23 23:50:00|4.42|2.62|4.38|2.58|4.43|2.63|4.38|2.58|0
1656028500000|2022-06-23 23:55:00|4.37|2.57|4.32|2.52|4.37|2.57|4.3|2.5|0
1656028800000|2022-06-24 00:00:00|4.33|2.53|4.36|2.56|4.37|2.57|4.26|2.46|0
1656029100000|2022-06-24 00:05:00|4.35|2.55|4.4|2.6|4.42|2.62|4.34|2.54|0
1656029400000|2022-06-24 00:10:00|4.42|2.62|4.36|2.56|4.43|2.63|4.34|2.54|0
1656029700000|2022-06-24 00:15:00|4.35|2.55|4.43|2.63|4.44|2.64|4.3|2.5|0
1656030000000|2022-06-24 00:20:00|4.44|2.64|4.46|2.66|4.5|2.7|4.44|2.64|0
1656030300000|2022-06-24 00:25:00|4.47|2.67|4.4|2.6|4.47|2.67|4.39|2.59|0
1656030600000|2022-06-24 00:30:00|4.39|2.59|4.39|2.59|4.41|2.61|4.35|2.55|0
1656030900000|2022-06-24 00:35:00|4.38|2.58|4.4|2.6|4.42|2.62|4.37|2.57|0
1656031200000|2022-06-24 00:40:00|4.41|2.61|4.45|2.65|4.46|2.66|4.4|2.6|0
1656031500000|2022-06-24 00:45:00|4.46|2.66|4.49|2.69|4.53|2.73|4.45|2.65|0
1656031800000|2022-06-24 00:50:00|4.5|2.7|4.48|2.68|4.5|2.7|4.45|2.65|0
1656032100000|2022-06-24 00:55:00|4.47|2.67|4.51|2.71|4.52|2.72|4.47|2.67|0
1656032400000|2022-06-24 01:00:00|4.5|2.7|4.51|2.71|4.51|2.71|4.47|2.67|0
1656032700000|2022-06-24 01:05:00|4.52|2.72|4.46|2.66|4.52|2.72|4.45|2.65|0
1656033000000|2022-06-24 01:10:00|4.47|2.67|4.54|2.74|4.54|2.74|4.47|2.67|0
1656033300000|2022-06-24 01:15:00|4.55|2.75|4.51|2.71|4.58|2.78|4.5|2.7|0
1656033600000|2022-06-24 01:20:00|4.52|2.72|4.64|2.84|4.65|2.85|4.52|2.72|0
1656033900000|2022-06-24 01:25:00|4.65|2.85|4.59|2.79|4.65|2.85|4.58|2.78|0
1656034200000|2022-06-24 01:30:00|4.6|2.8|4.62|2.82|4.62|2.82|4.56|2.76|0
1656034500000|2022-06-24 01:35:00|4.63|2.83|4.63|2.83|4.69|2.89|4.61|2.81|0
1656034800000|2022-06-24 01:40:00|4.64|2.84|4.7|2.9|4.73|2.93|4.62|2.82|0
1656035100000|2022-06-24 01:45:00|4.71|2.91|4.81|3.01|4.86|3.06|4.71|2.91|0
1656035400000|2022-06-24 01:50:00|4.82|3.02|4.77|2.97|4.85|3.05|4.76|2.96|0
1656035700000|2022-06-24 01:55:00|4.76|2.96|4.83|3.03|4.84|3.04|4.75|2.95|0
1656036000000|2022-06-24 02:00:00|4.82|3.02|4.79|2.99|4.84|3.04|4.79|2.99|0
1656036300000|2022-06-24 02:05:00|4.78|2.98|4.85|3.05|4.85|3.05|4.78|2.98|0
1656036600000|2022-06-24 02:10:00|4.86|3.06|4.98|3.18|4.98|3.18|4.85|3.05|0
1656036900000|2022-06-24 02:15:00|4.99|3.19|5.01|3.21|5.03|3.23|4.98|3.18|0
1656037200000|2022-06-24 02:20:00|5.02|3.22|4.95|3.15|5.03|3.23|4.95|3.15|0
1656037500000|2022-06-24 02:25:00|4.94|3.14|5|3.2|5|3.2|4.94|3.14|0
1656037800000|2022-06-24 02:30:00|4.99|3.19|5|3.2|5.02|3.22|4.98|3.18|0
1656038100000|2022-06-24 02:35:00|5.01|3.21|5.01|3.21|5.02|3.22|4.99|3.19|0
1656038400000|2022-06-24 02:40:00|5.02|3.22|5|3.2|5.02|3.22|4.99|3.19|0
1656038700000|2022-06-24 02:45:00|5.01|3.21|5.08|3.28|5.1|3.3|5.01|3.21|0
1656039000000|2022-06-24 02:50:00|5.09|3.29|5.11|3.31|5.12|3.32|5.08|3.28|0
1656039300000|2022-06-24 02:55:00|5.1|3.3|5.09|3.29|5.11|3.31|5.08|3.28|0
1656039600000|2022-06-24 03:00:00|5.1|3.3|5.1|3.3|5.13|3.33|5.08|3.28|0
1656039900000|2022-06-24 03:05:00|5.11|3.31|5.07|3.27|5.12|3.32|5.07|3.27|0
1656040200000|2022-06-24 03:10:00|5.08|3.28|5.03|3.23|5.08|3.28|5.02|3.22|0
1656040500000|2022-06-24 03:15:00|5.02|3.22|5.02|3.22|5.05|3.25|5.01|3.21|0
1656040800000|2022-06-24 03:20:00|5.01|3.21|5.01|3.21|5.02|3.22|4.98|3.18|0
1656041100000|2022-06-24 03:25:00|5|3.2|4.96|3.16|5|3.2|4.94|3.14|0
1656041400000|2022-06-24 03:30:00|4.97|3.17|4.96|3.16|4.99|3.19|4.94|3.14|0
1656041700000|2022-06-24 03:35:00|4.97|3.17|4.99|3.19|4.99|3.19|4.95|3.15|0
1656042000000|2022-06-24 03:40:00|4.98|3.18|4.97|3.17|5.01|3.21|4.97|3.17|0
1656042300000|2022-06-24 03:45:00|4.98|3.18|4.95|3.15|4.98|3.18|4.94|3.14|0
1656042600000|2022-06-24 03:50:00|4.96|3.16|4.98|3.18|4.99|3.19|4.95|3.15|0
1656042900000|2022-06-24 03:55:00|4.97|3.17|4.96|3.16|4.98|3.18|4.94|3.14|0
1656043200000|2022-06-24 04:00:00|4.95|3.15|5.03|3.23|5.05|3.25|4.95|3.15|0
1656043500000|2022-06-24 04:05:00|5.04|3.24|5.05|3.25|5.06|3.26|5.03|3.23|0
1656043800000|2022-06-24 04:10:00|5.04|3.24|5.05|3.25|5.09|3.29|5.03|3.23|0
1656044100000|2022-06-24 04:15:00|5.06|3.26|5.2|3.4|5.21|3.41|5.06|3.26|0
1656044400000|2022-06-24 04:20:00|5.19|3.39|5.3|3.5|5.31|3.51|5.19|3.39|0
1656044700000|2022-06-24 04:25:00|5.29|3.49|5.23|3.43|5.3|3.5|5.23|3.43|0
1656045000000|2022-06-24 04:30:00|5.24|3.44|5.28|3.48|5.28|3.48|5.23|3.43|0
1656045300000|2022-06-24 04:35:00|5.29|3.49|5.25|3.45|5.3|3.5|5.24|3.44|0
1656045600000|2022-06-24 04:40:00|5.24|3.44|5.24|3.44|5.25|3.45|5.22|3.42|0
1656045900000|2022-06-24 04:45:00|5.25|3.45|5.23|3.43|5.25|3.45|5.22|3.42|0
1656046200000|2022-06-24 04:50:00|5.22|3.42|5.25|3.45|5.26|3.46|5.22|3.42|0
1656046500000|2022-06-24 04:55:00|5.26|3.46|5.26|3.46|5.3|3.5|5.26|3.46|0
1656046800000|2022-06-24 05:00:00|5.28|3.48|5.25|3.45|5.28|3.48|5.18|3.38|0
1656047100000|2022-06-24 05:05:00|5.26|3.46|5.23|3.43|5.34|3.54|5.23|3.43|0
1656047400000|2022-06-24 05:10:00|5.24|3.44|5.23|3.43|5.27|3.47|5.21|3.41|0
1656047700000|2022-06-24 05:15:00|5.24|3.44|5.23|3.43|5.26|3.46|5.21|3.41|0
1656048000000|2022-06-24 05:20:00|5.24|3.44|5.23|3.43|5.28|3.48|5.21|3.41|0
1656048300000|2022-06-24 05:25:00|5.22|3.42|5.32|3.52|5.32|3.52|5.19|3.39|0
1656048600000|2022-06-24 05:30:00|5.31|3.51|5.45|3.65|5.46|3.66|5.28|3.48|0
1656048900000|2022-06-24 05:35:00|5.46|3.66|5.53|3.73|5.53|3.73|5.45|3.65|0
1656049200000|2022-06-24 05:40:00|5.54|3.74|5.55|3.75|5.56|3.76|5.53|3.73|0
1656049500000|2022-06-24 05:45:00|5.54|3.74|5.52|3.72|5.55|3.75|5.52|3.72|0
1656049800000|2022-06-24 05:50:00|5.51|3.71|5.5|3.7|5.52|3.72|5.46|3.66|0
1656050100000|2022-06-24 05:55:00|5.51|3.71|5.44|3.64|5.51|3.71|5.41|3.61|0
1656050400000|2022-06-24 06:00:00|5.41|3.61|5.39|3.59|5.42|3.62|5.35|3.55|0
1656050700000|2022-06-24 06:05:00|5.4|3.6|5.33|3.53|5.43|3.63|5.32|3.52|0
1656051000000|2022-06-24 06:10:00|5.32|3.52|5.4|3.6|5.41|3.61|5.31|3.51|0
1656051300000|2022-06-24 06:15:00|5.41|3.61|5.38|3.58|5.42|3.62|5.34|3.54|0
1656051600000|2022-06-24 06:20:00|5.36|3.56|5.4|3.6|5.41|3.61|5.33|3.53|0
1656051900000|2022-06-24 06:25:00|5.38|3.58|5.36|3.56|5.39|3.59|5.34|3.54|0
1656052200000|2022-06-24 06:30:00|5.35|3.55|5.29|3.49|5.39|3.59|5.28|3.48|0
1656052500000|2022-06-24 06:35:00|5.28|3.48|5.32|3.52|5.32|3.52|5.26|3.46|0
1656052800000|2022-06-24 06:40:00|5.33|3.53|5.32|3.52|5.35|3.55|5.29|3.49|0
1656053100000|2022-06-24 06:45:00|5.31|3.51|5.32|3.52|5.34|3.54|5.29|3.49|0
1656053400000|2022-06-24 06:50:00|5.31|3.51|5.3|3.5|5.33|3.53|5.29|3.49|0
1656053700000|2022-06-24 06:55:00|5.29|3.49|5.25|3.45|5.29|3.49|5.24|3.44|0
1656054000000|2022-06-24 07:00:00|5.26|3.46|4.83|3.03|5.3|3.5|4.78|2.98|0
1656054300000|2022-06-24 07:05:00|4.73|3.13|4.91|3.31|4.93|3.33|4.73|3.13|0
1656054600000|2022-06-24 07:10:00|4.9|3.3|4.85|3.25|4.93|3.33|4.84|3.24|0
1656054900000|2022-06-24 07:15:00|4.84|3.24|4.86|3.26|4.89|3.29|4.82|3.22|0
1656055200000|2022-06-24 07:20:00|4.85|3.25|4.84|3.24|4.9|3.3|4.83|3.23|0
1656055500000|2022-06-24 07:25:00|4.83|3.23|4.91|3.31|4.92|3.32|4.83|3.23|0
1656055800000|2022-06-24 07:30:00|4.9|3.3|4.99|3.39|5.01|3.41|4.9|3.3|0
1656056100000|2022-06-24 07:35:00|4.98|3.38|5|3.4|5.02|3.42|4.93|3.33|0
1656056400000|2022-06-24 07:40:00|5.01|3.41|5.05|3.45|5.06|3.46|4.97|3.37|0
1656056700000|2022-06-24 07:45:00|5.04|3.44|5.04|3.44|5.06|3.46|5|3.4|0
1656057000000|2022-06-24 07:50:00|5.03|3.43|5.04|3.44|5.1|3.5|5.03|3.43|0
1656057300000|2022-06-24 07:55:00|5.02|3.42|5.02|3.42|5.08|3.48|5.01|3.41|0
1656057600000|2022-06-24 08:00:00|5.04|3.44|5.01|3.41|5.1|3.5|4.98|3.38|0
1656057900000|2022-06-24 08:05:00|5|3.4|4.95|3.35|5.01|3.41|4.95|3.35|0
1656058200000|2022-06-24 08:10:00|4.96|3.36|4.91|3.31|4.99|3.39|4.89|3.29|0
1656058500000|2022-06-24 08:15:00|4.9|3.3|4.98|3.38|4.99|3.39|4.9|3.3|0
1656058800000|2022-06-24 08:20:00|4.97|3.37|4.88|3.28|4.99|3.39|4.83|3.23|0
1656059100000|2022-06-24 08:25:00|4.87|3.27|4.97|3.37|4.97|3.37|4.85|3.25|0
1656059400000|2022-06-24 08:30:00|4.96|3.36|5|3.4|5|3.4|4.92|3.32|0
1656059700000|2022-06-24 08:35:00|4.99|3.39|5.02|3.42|5.04|3.44|4.97|3.37|0
1656060000000|2022-06-24 08:40:00|5.01|3.41|5.03|3.43|5.04|3.44|4.99|3.39|0
1656060300000|2022-06-24 08:45:00|5.02|3.42|4.98|3.38|5.04|3.44|4.98|3.38|0
1656060600000|2022-06-24 08:50:00|4.97|3.37|4.99|3.39|5.01|3.41|4.93|3.33|0
1656060900000|2022-06-24 08:55:00|5|3.4|5.01|3.41|5.04|3.44|4.98|3.38|0
1656061200000|2022-06-24 09:00:00|5|3.4|4.98|3.38|5.02|3.42|4.96|3.36|0
1656061500000|2022-06-24 09:05:00|4.97|3.37|5.04|3.44|5.04|3.44|4.95|3.35|0
1656061800000|2022-06-24 09:10:00|5.03|3.43|4.95|3.35|5.07|3.47|4.95|3.35|0
1656062100000|2022-06-24 09:15:00|4.94|3.34|4.95|3.35|4.97|3.37|4.92|3.32|0
1656062400000|2022-06-24 09:20:00|4.96|3.36|4.94|3.34|4.97|3.37|4.93|3.33|0
1656062700000|2022-06-24 09:25:00|4.95|3.35|4.88|3.28|4.95|3.35|4.86|3.26|0
1656063000000|2022-06-24 09:30:00|4.89|3.29|5.15|3.55|5.15|3.55|4.86|3.26|0
1656063300000|2022-06-24 09:35:00|5.14|3.54|5.08|3.48|5.16|3.56|5.07|3.47|0
1656063600000|2022-06-24 09:40:00|5.07|3.47|5.15|3.55|5.15|3.55|5.07|3.47|0
1656063900000|2022-06-24 09:45:00|5.14|3.54|5.15|3.55|5.19|3.59|5.14|3.54|0
1656064200000|2022-06-24 09:50:00|5.14|3.54|5.16|3.56|5.17|3.57|5.1|3.5|0
1656064500000|2022-06-24 09:55:00|5.17|3.57|5.23|3.63|5.24|3.64|5.13|3.53|0
1656064800000|2022-06-24 10:00:00|5.24|3.64|5.29|3.69|5.31|3.71|5.22|3.62|0
1656065100000|2022-06-24 10:05:00|5.28|3.68|5.32|3.72|5.33|3.73|5.22|3.62|0
1656065400000|2022-06-24 10:10:00|5.33|3.73|5.3|3.7|5.33|3.73|5.28|3.68|0
1656065700000|2022-06-24 10:15:00|5.29|3.69|5.01|3.41|5.32|3.72|5|3.4|0
1656066000000|2022-06-24 10:20:00|5|3.4|4.79|3.19|5.01|3.41|4.7|3.1|0
1656066300000|2022-06-24 10:25:00|4.78|3.18|4.8|3.2|4.81|3.21|4.78|3.18|0
1656066600000|2022-06-24 10:30:00|4.79|3.19|4.87|3.27|4.87|3.27|4.78|3.18|0
1656066900000|2022-06-24 10:35:00|4.85|3.25|4.72|3.32|4.86|3.33|4.71|3.22|0
1656067200000|2022-06-24 10:40:00|4.71|3.31|4.7|3.3|4.72|3.32|4.68|3.28|0
1656067500000|2022-06-24 10:45:00|4.69|3.29|4.7|3.3|4.72|3.32|4.68|3.28|0
1656067800000|2022-06-24 10:50:00|4.71|3.31|4.68|3.28|4.72|3.32|4.65|3.25|0
1656068100000|2022-06-24 10:55:00|4.67|3.27|4.68|3.28|4.69|3.29|4.63|3.23|0
1656068400000|2022-06-24 11:00:00|4.67|3.27|4.65|3.25|4.69|3.29|4.64|3.24|0
1656068700000|2022-06-24 11:05:00|4.64|3.24|4.66|3.26|4.66|3.26|4.64|3.24|0
1656069000000|2022-06-24 11:10:00|4.65|3.25|4.7|3.3|4.7|3.3|4.64|3.24|0
1656069300000|2022-06-24 11:15:00|4.69|3.29|4.72|3.32|4.72|3.32|4.67|3.27|0
1656069600000|2022-06-24 11:20:00|4.71|3.31|4.72|3.32|4.73|3.33|4.69|3.29|0
1656069900000|2022-06-24 11:25:00|4.71|3.31|4.74|3.34|4.74|3.34|4.68|3.28|0
1656070200000|2022-06-24 11:30:00|4.75|3.35|4.77|3.37|4.8|3.4|4.73|3.33|0
1656070500000|2022-06-24 11:35:00|4.76|3.36|4.69|3.29|4.77|3.37|4.69|3.29|0
1656070800000|2022-06-24 11:40:00|4.68|3.28|4.64|3.24|4.7|3.3|4.64|3.24|0
1656071100000|2022-06-24 11:45:00|4.65|3.25|4.57|3.17|4.65|3.25|4.56|3.16|0
1656071400000|2022-06-24 11:50:00|4.58|3.18|4.62|3.22|4.62|3.22|4.57|3.17|0
1656071700000|2022-06-24 11:55:00|4.61|3.21|4.61|3.21|4.64|3.24|4.6|3.2|0
1656072000000|2022-06-24 12:00:00|4.62|3.22|4.65|3.25|4.66|3.26|4.58|3.18|0
1656072300000|2022-06-24 12:05:00|4.64|3.24|4.69|3.29|4.71|3.31|4.61|3.21|0
1656072600000|2022-06-24 12:10:00|4.68|3.28|4.69|3.29|4.71|3.31|4.68|3.28|0
1656072900000|2022-06-24 12:15:00|4.7|3.3|4.7|3.3|4.71|3.31|4.67|3.27|0
1656073200000|2022-06-24 12:20:00|4.71|3.31|4.63|3.23|4.73|3.33|4.62|3.22|0
1656073500000|2022-06-24 12:25:00|4.64|3.24|4.62|3.22|4.67|3.27|4.61|3.21|0
1656073800000|2022-06-24 12:30:00|4.61|3.21|4.6|3.2|4.64|3.24|4.6|3.2|0
1656074100000|2022-06-24 12:35:00|4.61|3.21|4.63|3.23|4.65|3.25|4.6|3.2|0
1656074400000|2022-06-24 12:40:00|4.64|3.24|4.67|3.27|4.68|3.28|4.64|3.24|0
1656074700000|2022-06-24 12:45:00|4.68|3.28|4.62|3.22|4.68|3.28|4.59|3.19|0
1656075000000|2022-06-24 12:50:00|4.61|3.21|4.58|3.18|4.61|3.21|4.57|3.17|0
1656075300000|2022-06-24 12:55:00|4.59|3.19|4.59|3.19|4.61|3.21|4.56|3.16|0
1656075600000|2022-06-24 13:00:00|4.58|3.18|4.64|3.24|4.65|3.25|4.57|3.17|0
1656075900000|2022-06-24 13:05:00|4.65|3.25|4.69|3.29|4.7|3.3|4.62|3.22|0
1656076200000|2022-06-24 13:10:00|4.68|3.28|4.67|3.27|4.68|3.28|4.65|3.25|0
1656076500000|2022-06-24 13:15:00|4.68|3.28|4.7|3.3|4.72|3.32|4.65|3.25|0
1656076800000|2022-06-24 13:20:00|4.71|3.31|4.75|3.35|4.76|3.36|4.69|3.29|0
1656077100000|2022-06-24 13:25:00|4.76|3.36|4.73|3.33|4.77|3.37|4.67|3.27|0
1656077400000|2022-06-24 13:30:00|4.76|3.36|5.01|3.61|5.01|3.61|4.73|3.33|0
1656077700000|2022-06-24 13:35:00|5.03|3.63|4.84|3.44|5.12|3.72|4.76|3.36|0
1656078000000|2022-06-24 13:40:00|4.82|3.42|5.27|3.87|5.28|3.88|4.8|3.4|0
1656078300000|2022-06-24 13:45:00|5.28|3.88|5.42|4.02|5.42|4.02|5.21|3.81|0
1656078600000|2022-06-24 13:50:00|5.41|4.01|5.31|3.91|5.46|4.06|5.24|3.84|0
1656078900000|2022-06-24 13:55:00|5.29|3.89|5.25|3.85|5.33|3.93|5.2|3.8|0
1656079200000|2022-06-24 14:00:00|5.43|4.03|5.57|4.17|6.03|4.63|5.43|4.03|0
1656079500000|2022-06-24 14:05:00|5.58|4.18|5.66|4.26|5.7|4.3|5.44|4.04|0
1656079800000|2022-06-24 14:10:00|5.68|4.28|5.66|4.26|5.69|4.29|5.45|4.05|0
1656080100000|2022-06-24 14:15:00|5.65|4.25|5.9|4.5|5.98|4.58|5.65|4.25|0
1656080400000|2022-06-24 14:20:00|5.93|4.53|5.98|4.58|6.08|4.68|5.9|4.5|0
1656080700000|2022-06-24 14:25:00|6|4.6|5.9|4.5|6|4.6|5.83|4.43|0
1656081000000|2022-06-24 14:30:00|5.93|4.53|5.89|4.49|5.96|4.56|5.83|4.43|0
1656081300000|2022-06-24 14:35:00|5.9|4.5|5.79|4.39|5.93|4.53|5.75|4.35|0
1656081600000|2022-06-24 14:40:00|5.8|4.4|5.73|4.33|5.8|4.4|5.67|4.27|0
1656081900000|2022-06-24 14:45:00|5.72|4.32|5.88|4.48|5.93|4.53|5.67|4.27|0
1656082200000|2022-06-24 14:50:00|5.91|4.51|5.87|4.47|5.91|4.51|5.8|4.4|0
1656082500000|2022-06-24 14:55:00|5.85|4.45|5.89|4.49|5.98|4.58|5.81|4.41|0
1656082800000|2022-06-24 15:00:00|5.9|4.5|6.07|4.67|6.08|4.68|5.88|4.48|0
1656083100000|2022-06-24 15:05:00|6.06|4.66|6.03|4.63|6.08|4.68|5.96|4.56|0
1656083400000|2022-06-24 15:10:00|6.04|4.64|5.9|4.5|6.05|4.65|5.9|4.5|0
1656083700000|2022-06-24 15:15:00|5.89|4.49|5.78|4.38|5.9|4.5|5.74|4.34|0
1656084000000|2022-06-24 15:20:00|5.77|4.37|5.85|4.45|5.89|4.49|5.77|4.37|0
1656084300000|2022-06-24 15:25:00|5.86|4.46|6.01|4.61|6.02|4.62|5.84|4.44|0
1656084600000|2022-06-24 15:30:00|6|4.6|5.94|4.54|6.02|4.62|5.94|4.54|0
1656084900000|2022-06-24 15:35:00|5.92|4.52|6.04|4.64|6.05|4.65|5.9|4.5|0
1656085200000|2022-06-24 15:40:00|6.02|4.62|6.04|4.64|6.07|4.67|5.99|4.59|0
1656085500000|2022-06-24 15:45:00|6.03|4.63|5.96|4.56|6.03|4.63|5.94|4.54|0
1656085800000|2022-06-24 15:50:00|5.98|4.58|6.04|4.64|6.09|4.69|5.93|4.53|0
1656086100000|2022-06-24 15:55:00|6.05|4.65|6.04|4.64|6.06|4.66|5.94|4.54|0
1656086400000|2022-06-24 16:00:00|6.01|4.61|6.12|4.72|6.15|4.75|6|4.6|0
1656086700000|2022-06-24 16:05:00|6.11|4.71|6.09|4.69|6.15|4.75|6.09|4.69|0
1656087000000|2022-06-24 16:10:00|6.11|4.71|5.9|4.5|6.13|4.73|5.75|4.35|0
1656087300000|2022-06-24 16:15:00|5.92|4.52|5.94|4.54|5.96|4.56|5.89|4.49|0
1656087600000|2022-06-24 16:20:00|5.95|4.55|6.04|4.64|6.04|4.64|5.79|4.39|0
1656087900000|2022-06-24 16:25:00|6.05|4.65|5.98|4.58|6.06|4.66|5.96|4.56|0
1656088200000|2022-06-24 16:30:00|5.99|4.59|5.72|4.32|6|4.6|5.71|4.31|0
1656088500000|2022-06-24 16:35:00|5.71|4.31|5.78|4.38|5.79|4.39|5.69|4.29|0
1656088800000|2022-06-24 16:40:00|5.79|4.39|5.89|4.49|5.91|4.51|5.76|4.36|0
1656089100000|2022-06-24 16:45:00|5.88|4.48|5.8|4.4|5.88|4.48|5.75|4.35|0
1656089400000|2022-06-24 16:50:00|5.81|4.41|5.86|4.46|5.86|4.46|5.78|4.38|0
1656089700000|2022-06-24 16:55:00|5.87|4.47|5.89|4.49|5.91|4.51|5.84|4.44|0
1656090000000|2022-06-24 17:00:00|5.88|4.48|5.94|4.54|5.98|4.58|5.85|4.45|0
1656090300000|2022-06-24 17:05:00|5.95|4.55|5.93|4.53|5.96|4.56|5.88|4.48|0
1656090600000|2022-06-24 17:10:00|5.94|4.54|6|4.6|6|4.6|5.94|4.54|0
1656090900000|2022-06-24 17:15:00|5.99|4.59|5.91|4.51|5.99|4.59|5.9|4.5|0
1656091200000|2022-06-24 17:20:00|5.92|4.52|5.91|4.51|5.95|4.55|5.87|4.47|0
1656091500000|2022-06-24 17:25:00|5.9|4.5|5.91|4.51|5.94|4.54|5.87|4.47|0
1656091800000|2022-06-24 17:30:00|5.92|4.52|5.93|4.53|5.96|4.56|5.86|4.46|0
1656092100000|2022-06-24 17:35:00|5.94|4.54|5.89|4.49|5.94|4.54|5.85|4.45|0
1656092400000|2022-06-24 17:40:00|5.87|4.47|5.95|4.55|5.97|4.57|5.84|4.44|0
1656092700000|2022-06-24 17:45:00|5.94|4.54|5.9|4.5|5.96|4.56|5.88|4.48|0
1656093000000|2022-06-24 17:50:00|5.91|4.51|5.84|4.44|5.95|4.55|5.83|4.43|0
1656093300000|2022-06-24 17:55:00|5.83|4.43|5.74|4.34|5.93|4.53|5.7|4.3|0
1656093600000|2022-06-24 18:00:00|5.75|4.35|5.74|4.34|5.81|4.41|5.72|4.32|0
1656093900000|2022-06-24 18:05:00|5.75|4.35|5.72|4.32|5.78|4.38|5.69|4.29|0
1656094200000|2022-06-24 18:10:00|5.73|4.33|5.79|4.39|5.83|4.43|5.73|4.33|0
1656094500000|2022-06-24 18:15:00|5.78|4.38|5.81|4.41|5.84|4.44|5.76|4.36|0
1656094800000|2022-06-24 18:20:00|5.82|4.42|5.78|4.38|5.83|4.43|5.74|4.34|0
1656095100000|2022-06-24 18:25:00|5.79|4.39|5.84|4.44|5.88|4.48|5.77|4.37|0
1656095400000|2022-06-24 18:30:00|5.85|4.45|5.91|4.51|5.93|4.53|5.83|4.43|0
1656095700000|2022-06-24 18:35:00|5.92|4.52|5.85|4.45|5.94|4.54|5.85|4.45|0
1656096000000|2022-06-24 18:40:00|5.84|4.44|5.89|4.49|5.91|4.51|5.82|4.42|0
1656096300000|2022-06-24 18:45:00|5.81|4.41|5.9|4.5|5.9|4.5|5.8|4.4|0
1656096600000|2022-06-24 18:50:00|5.89|4.49|5.89|4.49|5.9|4.5|5.85|4.45|0
1656096900000|2022-06-24 18:55:00|5.9|4.5|5.92|4.52|5.93|4.53|5.86|4.46|0
1656097200000|2022-06-24 19:00:00|5.93|4.53|6.1|4.7|6.1|4.7|5.87|4.47|0
1656097500000|2022-06-24 19:05:00|6.09|4.69|6.07|4.67|6.12|4.72|6.05|4.65|0
1656097800000|2022-06-24 19:10:00|6.06|4.66|6.1|4.7|6.1|4.7|6.04|4.64|0
1656098100000|2022-06-24 19:15:00|6.12|4.72|6.13|4.73|6.16|4.76|6.1|4.7|0
1656098400000|2022-06-24 19:20:00|6.14|4.74|6.37|4.97|6.37|4.97|6.13|4.73|0
1656098700000|2022-06-24 19:25:00|6.36|4.96|6.37|4.97|6.38|4.98|6.29|4.89|0
1656099000000|2022-06-24 19:30:00|6.36|4.96|6.2|4.8|6.38|4.98|6.2|4.8|0
1656099300000|2022-06-24 19:35:00|6.19|4.79|6.32|4.92|6.32|4.92|6.17|4.77|0
1656099600000|2022-06-24 19:40:00|6.33|4.93|6.4|5|6.4|5|6.31|4.91|0
1656099900000|2022-06-24 19:45:00|6.39|4.99|6.35|4.95|6.44|5.04|6.35|4.95|0
1656100200000|2022-06-24 19:50:00|6.49|5.09|6.92|5.52|6.94|5.54|6.48|5.08|0
1656100500000|2022-06-24 19:55:00|6.93|5.53|7.13|5.73|7.13|5.73|6.79|5.39|0
1656100800000|2022-06-24 20:00:00|7.14|5.74|6.81|5.41|7.19|5.79|6.8|5.4|0
1656101100000|2022-06-24 20:05:00|6.8|5.4|6.36|4.96|6.85|5.45|6.34|4.94|0
1656101400000|2022-06-24 20:10:00|6.35|4.95|6.32|4.92|6.38|4.98|6.29|4.89|0
1656313500000|2022-06-27 07:05:00|6.77|5.37|6.93|5.53|6.94|5.54|6.71|5.31|0
1656313800000|2022-06-27 07:10:00|6.92|5.52|6.92|5.52|6.99|5.59|6.87|5.47|0
1656314100000|2022-06-27 07:15:00|6.93|5.53|6.94|5.54|7.12|5.72|6.93|5.53|0
1656314400000|2022-06-27 07:20:00|6.96|5.56|7.12|5.72|7.14|5.74|6.95|5.55|0
1656314700000|2022-06-27 07:25:00|7.1|5.7|7.31|5.91|7.36|5.96|7.09|5.69|0
1656315000000|2022-06-27 07:30:00|7.32|5.92|7.57|6.17|7.57|6.17|7.28|5.88|0
1656315300000|2022-06-27 07:35:00|7.58|6.18|7.64|6.24|7.69|6.29|7.56|6.16|0
1656315600000|2022-06-27 07:40:00|7.62|6.22|7.4|6|7.63|6.23|7.4|6|0
1656315900000|2022-06-27 07:45:00|7.41|6.01|7.52|6.12|7.52|6.12|7.41|6.01|0
1656316200000|2022-06-27 07:50:00|7.51|6.11|7.62|6.22|7.66|6.26|7.51|6.11|0
1656316500000|2022-06-27 07:55:00|7.63|6.23|7.33|5.93|7.78|6.38|7.28|5.88|0
1656316800000|2022-06-27 08:00:00|7.32|5.92|7.32|5.92|7.4|6|7.25|5.85|0
1656317100000|2022-06-27 08:05:00|7.31|5.91|7.3|5.9|7.44|6.04|7.3|5.9|0
1656317400000|2022-06-27 08:10:00|7.29|5.89|7.4|6|7.4|6|7.27|5.87|0
1656317700000|2022-06-27 08:15:00|7.39|5.99|7.37|5.97|7.41|6.01|7.37|5.97|0
1656318000000|2022-06-27 08:20:00|7.39|5.99|7.29|5.89|7.39|5.99|7.29|5.89|0
1656318300000|2022-06-27 08:25:00|7.3|5.9|7.32|5.92|7.35|5.95|7.29|5.89|0
1656318600000|2022-06-27 08:30:00|7.31|5.91|7.27|5.87|7.33|5.93|7.25|5.85|0
1656318900000|2022-06-27 08:35:00|7.28|5.88|7.09|5.69|7.28|5.88|7.08|5.68|0
1656319200000|2022-06-27 08:40:00|7.1|5.7|7.1|5.7|7.14|5.74|7.05|5.65|0
1656319500000|2022-06-27 08:45:00|7.11|5.71|7.07|5.67|7.13|5.73|7.05|5.65|0
1656319800000|2022-06-27 08:50:00|7.08|5.68|6.95|5.55|7.1|5.7|6.95|5.55|0
1656320100000|2022-06-27 08:55:00|6.94|5.54|6.98|5.58|6.99|5.59|6.92|5.52|0
1656320400000|2022-06-27 09:00:00|6.99|5.59|6.96|5.56|7|5.6|6.96|5.56|0
1656320700000|2022-06-27 09:05:00|6.95|5.55|6.82|5.42|6.95|5.55|6.81|5.41|0
1656321000000|2022-06-27 09:10:00|6.83|5.43|6.95|5.55|7.02|5.62|6.83|5.43|0
1656321300000|2022-06-27 09:15:00|6.94|5.54|6.98|5.58|6.99|5.59|6.91|5.51|0
1656321600000|2022-06-27 09:20:00|6.99|5.59|7|5.6|7.06|5.66|6.97|5.57|0
1656321900000|2022-06-27 09:25:00|6.99|5.59|7.04|5.64|7.05|5.65|6.94|5.54|0
1656322200000|2022-06-27 09:30:00|7.03|5.63|6.97|5.57|7.07|5.67|6.97|5.57|0
1656322500000|2022-06-27 09:35:00|6.99|5.59|6.94|5.54|7|5.6|6.9|5.5|0
1656322800000|2022-06-27 09:40:00|6.95|5.55|6.97|5.57|6.98|5.58|6.89|5.49|0
1656323100000|2022-06-27 09:45:00|6.98|5.58|7|5.6|7.03|5.63|6.98|5.58|0
1656323400000|2022-06-27 09:50:00|6.99|5.59|6.92|5.52|7.02|5.62|6.92|5.52|0
1656323700000|2022-06-27 09:55:00|6.93|5.53|6.94|5.54|6.98|5.58|6.92|5.52|0
1656324000000|2022-06-27 10:00:00|6.95|5.55|6.93|5.53|6.98|5.58|6.88|5.48|0
1656324300000|2022-06-27 10:05:00|6.94|5.54|6.84|5.44|6.94|5.54|6.84|5.44|0
1656324600000|2022-06-27 10:10:00|6.85|5.45|6.79|5.39|6.85|5.45|6.79|5.39|0
1656324900000|2022-06-27 10:15:00|6.8|5.4|6.9|5.5|6.9|5.5|6.8|5.4|0
1656325200000|2022-06-27 10:20:00|6.89|5.49|6.85|5.45|6.92|5.52|6.85|5.45|0
1656325500000|2022-06-27 10:25:00|6.84|5.44|6.69|5.29|6.87|5.47|6.68|5.28|0
1656325800000|2022-06-27 10:30:00|6.71|5.31|6.73|5.33|6.79|5.39|6.67|5.27|0
1656326100000|2022-06-27 10:35:00|6.93|5.53|6.83|5.43|6.94|5.54|6.82|5.42|0
1656326400000|2022-06-27 10:40:00|6.84|5.44|6.91|5.51|6.92|5.52|6.78|5.38|0
1656326700000|2022-06-27 10:45:00|6.89|5.49|6.64|5.24|6.91|5.51|6.58|5.18|0
1656327000000|2022-06-27 10:50:00|6.63|5.23|6.67|5.27|6.68|5.28|6.61|5.21|0
1656327300000|2022-06-27 10:55:00|6.66|5.26|6.76|5.36|6.78|5.38|6.66|5.26|0
1656327600000|2022-06-27 11:00:00|6.77|5.37|6.8|5.4|6.81|5.41|6.74|5.34|0
1656327900000|2022-06-27 11:05:00|6.79|5.39|6.86|5.46|6.87|5.47|6.77|5.37|0
1656328200000|2022-06-27 11:10:00|6.87|5.47|6.9|5.5|6.9|5.5|6.85|5.45|0
1656328500000|2022-06-27 11:15:00|6.89|5.49|6.92|5.52|6.93|5.53|6.86|5.46|0
1656328800000|2022-06-27 11:20:00|6.91|5.51|6.9|5.5|6.92|5.52|6.9|5.5|0
1656329100000|2022-06-27 11:25:00|6.89|5.49|6.81|5.41|6.89|5.49|6.79|5.39|0
1656329400000|2022-06-27 11:30:00|6.82|5.42|6.94|5.54|6.94|5.54|6.81|5.41|0
1656329700000|2022-06-27 11:35:00|6.93|5.53|6.92|5.52|6.96|5.56|6.9|5.5|0
1656330000000|2022-06-27 11:40:00|6.93|5.53|6.94|5.54|6.95|5.55|6.9|5.5|0
1656330300000|2022-06-27 11:45:00|6.93|5.53|6.91|5.51|6.94|5.54|6.88|5.48|0
1656330600000|2022-06-27 11:50:00|6.93|5.53|6.88|5.48|6.93|5.53|6.88|5.48|0
1656330900000|2022-06-27 11:55:00|6.87|5.47|6.84|5.44|6.88|5.48|6.82|5.42|0
1656331200000|2022-06-27 12:00:00|6.85|5.45|6.86|5.46|6.88|5.48|6.83|5.43|0
1656331500000|2022-06-27 12:05:00|6.87|5.47|6.78|5.38|6.88|5.48|6.77|5.37|0
1656331800000|2022-06-27 12:10:00|6.81|5.41|6.78|5.38|6.84|5.44|6.7|5.3|0
1656332100000|2022-06-27 12:15:00|6.82|5.42|6.8|5.4|6.88|5.48|6.72|5.32|0
1656332400000|2022-06-27 12:20:00|6.81|5.41|6.74|5.34|6.82|5.42|6.73|5.33|0
1656332700000|2022-06-27 12:25:00|6.76|5.36|6.55|5.15|6.78|5.38|6.55|5.15|0
1656333000000|2022-06-27 12:30:00|6.58|5.18|6.41|5.01|6.63|5.23|6.38|4.98|0
1656333300000|2022-06-27 12:35:00|6.42|5.02|6.52|5.12|6.52|5.12|6.4|5|0
1656333600000|2022-06-27 12:40:00|6.51|5.11|6.57|5.17|6.6|5.2|6.48|5.08|0
1656333900000|2022-06-27 12:45:00|6.59|5.19|6.72|5.32|6.73|5.33|6.51|5.11|0
1656334200000|2022-06-27 12:50:00|6.71|5.31|6.6|5.2|6.75|5.35|6.6|5.2|0
1656334500000|2022-06-27 12:55:00|6.61|5.21|6.67|5.27|6.69|5.29|6.61|5.21|0
1656334800000|2022-06-27 13:00:00|6.69|5.29|6.77|5.37|6.79|5.39|6.67|5.27|0
1656335100000|2022-06-27 13:05:00|6.76|5.36|6.72|5.32|6.78|5.38|6.72|5.32|0
1656335400000|2022-06-27 13:10:00|6.71|5.31|6.8|5.4|6.81|5.41|6.68|5.28|0
1656335700000|2022-06-27 13:15:00|6.81|5.41|6.78|5.38|6.82|5.42|6.72|5.32|0
1656336000000|2022-06-27 13:20:00|6.77|5.37|6.82|5.42|6.88|5.48|6.77|5.37|0
1656336300000|2022-06-27 13:25:00|6.84|5.44|6.91|5.51|6.92|5.52|6.81|5.41|0
1656336600000|2022-06-27 13:30:00|6.88|5.48|6.16|4.76|6.98|5.58|6.14|4.74|0
1656336900000|2022-06-27 13:35:00|6.11|4.71|6.32|4.92|6.35|4.95|5.94|4.54|0
1656337200000|2022-06-27 13:40:00|6.31|4.91|6.05|4.65|6.31|4.91|5.99|4.59|0
1656337500000|2022-06-27 13:45:00|6.03|4.63|6.02|4.62|6.19|4.79|5.91|4.51|0
1656337800000|2022-06-27 13:50:00|6|4.6|6.1|4.7|6.13|4.73|5.93|4.53|0
1656338100000|2022-06-27 13:55:00|6.08|4.68|5.89|4.49|6.09|4.69|5.84|4.44|0
1656338400000|2022-06-27 14:00:00|5.88|4.48|6.35|4.95|6.41|5.01|5.88|4.48|0
1656338700000|2022-06-27 14:05:00|6.37|4.97|5.99|4.59|6.39|4.99|5.72|4.32|0
1656339000000|2022-06-27 14:10:00|6|4.6|5.91|4.51|6.04|4.64|5.8|4.4|0
1656339300000|2022-06-27 14:15:00|5.9|4.5|5.97|4.57|6.07|4.67|5.76|4.36|0
1656339600000|2022-06-27 14:20:00|5.96|4.56|5.93|4.53|6.17|4.77|5.85|4.45|0
1656339900000|2022-06-27 14:25:00|5.9|4.5|5.86|4.46|5.97|4.57|5.78|4.38|0
1656340200000|2022-06-27 14:30:00|5.81|4.41|6.19|4.79|6.23|4.83|5.78|4.38|0
1656340500000|2022-06-27 14:35:00|6.25|4.85|6.21|4.81|6.26|4.86|6.06|4.66|0
1656340800000|2022-06-27 14:40:00|6.2|4.8|6.4|5|6.41|5.01|6.13|4.73|0
1656341100000|2022-06-27 14:45:00|6.39|4.99|6.49|5.09|6.5|5.1|6.25|4.85|0
1656341400000|2022-06-27 14:50:00|6.5|5.1|6.39|4.99|6.69|5.29|6.32|4.92|0
1656341700000|2022-06-27 14:55:00|6.38|4.98|6.41|5.01|6.56|5.16|6.38|4.98|0
1656342000000|2022-06-27 15:00:00|6.42|5.02|6.32|4.92|6.47|5.07|6.27|4.87|0
1656342300000|2022-06-27 15:05:00|6.31|4.91|6.18|4.78|6.33|4.93|6.15|4.75|0
1656342600000|2022-06-27 15:10:00|6.15|4.75|6.19|4.79|6.24|4.84|6.09|4.69|0
1656342900000|2022-06-27 15:15:00|6.18|4.78|6.34|4.94|6.35|4.95|6.14|4.74|0
1656343200000|2022-06-27 15:20:00|6.33|4.93|6.59|5.19|6.59|5.19|6.29|4.89|0
1656343500000|2022-06-27 15:25:00|6.58|5.18|6.59|5.19|6.66|5.26|6.58|5.18|0
1656343800000|2022-06-27 15:30:00|6.6|5.2|6.42|5.02|6.6|5.2|6.42|5.02|0
1656344100000|2022-06-27 15:35:00|6.38|4.98|6.44|5.04|6.45|5.05|6.31|4.91|0
1656344400000|2022-06-27 15:40:00|6.45|5.05|6.58|5.18|6.62|5.22|6.42|5.02|0
1656344700000|2022-06-27 15:45:00|6.59|5.19|6.53|5.13|6.66|5.26|6.48|5.08|0
1656345000000|2022-06-27 15:50:00|6.52|5.12|6.44|5.04|6.53|5.13|6.42|5.02|0
1656345300000|2022-06-27 15:55:00|6.42|5.02|6.49|5.09|6.52|5.12|6.37|4.97|0
1656345600000|2022-06-27 16:00:00|6.47|5.07|6.27|4.87|6.53|5.13|6.21|4.81|0
1656345900000|2022-06-27 16:05:00|6.3|4.9|6.28|4.88|6.31|4.91|6.18|4.78|0
1656346200000|2022-06-27 16:10:00|6.27|4.87|6.24|4.84|6.31|4.91|6.18|4.78|0
1656346500000|2022-06-27 16:15:00|6.23|4.83|6.33|4.93|6.33|4.93|6.12|4.72|0
1656346800000|2022-06-27 16:20:00|6.34|4.94|6.17|4.77|6.37|4.97|6.17|4.77|0
1656347100000|2022-06-27 16:25:00|6.18|4.78|6.27|4.87|6.33|4.93|6.01|4.61|0
1656347400000|2022-06-27 16:30:00|6.25|4.85|6.15|4.75|6.26|4.86|6.1|4.7|0
1656347700000|2022-06-27 16:35:00|6.11|4.71|6.26|4.86|6.28|4.88|6.09|4.69|0
1656348000000|2022-06-27 16:40:00|6.25|4.85|6.4|5|6.4|5|6.23|4.83|0
1656348300000|2022-06-27 16:45:00|6.42|5.02|6.42|5.02|6.45|5.05|6.3|4.9|0
1656348600000|2022-06-27 16:50:00|6.4|5|6.5|5.1|6.53|5.13|6.38|4.98|0
1656348900000|2022-06-27 16:55:00|6.52|5.12|6.48|5.08|6.54|5.14|6.37|4.97|0
1656349200000|2022-06-27 17:00:00|6.52|5.12|6.29|4.89|6.52|5.12|6.24|4.84|0
1656349500000|2022-06-27 17:05:00|6.27|4.87|6.27|4.87|6.29|4.89|6.14|4.74|0
1656349800000|2022-06-27 17:10:00|6.28|4.88|6.23|4.83|6.46|5.06|6.22|4.82|0
1656350100000|2022-06-27 17:15:00|6.22|4.82|6.24|4.84|6.3|4.9|6.13|4.73|0
1656350400000|2022-06-27 17:20:00|6.25|4.85|6.21|4.81|6.28|4.88|6.14|4.74|0
1656350700000|2022-06-27 17:25:00|6.23|4.83|6.14|4.74|6.23|4.83|6.1|4.7|0
1656351000000|2022-06-27 17:30:00|6.12|4.72|6.06|4.66|6.15|4.75|6.03|4.63|0
1656351300000|2022-06-27 17:35:00|6.05|4.65|6.07|4.67|6.1|4.7|5.99|4.59|0
1656351600000|2022-06-27 17:40:00|6.06|4.66|5.93|4.53|6.09|4.69|5.88|4.48|0
1656351900000|2022-06-27 17:45:00|5.92|4.52|5.89|4.49|5.95|4.55|5.8|4.4|0
1656352200000|2022-06-27 17:50:00|5.91|4.51|5.94|4.54|6|4.6|5.87|4.47|0
1656352500000|2022-06-27 17:55:00|5.96|4.56|5.89|4.49|5.97|4.57|5.88|4.48|0
1656352800000|2022-06-27 18:00:00|5.88|4.48|6.08|4.68|6.1|4.7|5.77|4.37|0
1656353100000|2022-06-27 18:05:00|6.06|4.66|6|4.6|6.1|4.7|5.94|4.54|0
1656353400000|2022-06-27 18:10:00|6.01|4.61|6.08|4.68|6.13|4.73|5.95|4.55|0
1656353700000|2022-06-27 18:15:00|6.1|4.7|6.24|4.84|6.24|4.84|6.09|4.69|0
1656354000000|2022-06-27 18:20:00|6.25|4.85|6.17|4.77|6.25|4.85|6.13|4.73|0
1656354300000|2022-06-27 18:25:00|6.16|4.76|5.89|4.49|6.16|4.76|5.85|4.45|0
1656354600000|2022-06-27 18:30:00|5.87|4.47|6.02|4.62|6.02|4.62|5.82|4.42|0
1656354900000|2022-06-27 18:35:00|6.03|4.63|6.08|4.68|6.11|4.71|5.97|4.57|0
1656355200000|2022-06-27 18:40:00|6.09|4.69|6|4.6|6.09|4.69|5.95|4.55|0
1656355500000|2022-06-27 18:45:00|5.99|4.59|6.05|4.65|6.08|4.68|5.91|4.51|0
1656355800000|2022-06-27 18:50:00|6.04|4.64|5.96|4.56|6.04|4.64|5.91|4.51|0
1656356100000|2022-06-27 18:55:00|5.97|4.57|5.89|4.49|6.02|4.62|5.87|4.47|0
1656356400000|2022-06-27 19:00:00|5.87|4.47|5.67|4.27|5.92|4.52|5.64|4.24|0
1656356700000|2022-06-27 19:05:00|5.66|4.26|5.82|4.42|5.85|4.45|5.58|4.18|0
1656357000000|2022-06-27 19:10:00|5.81|4.41|6|4.6|6.01|4.61|5.8|4.4|0
1656357300000|2022-06-27 19:15:00|5.99|4.59|6.03|4.63|6.07|4.67|5.95|4.55|0
1656357600000|2022-06-27 19:20:00|6.02|4.62|5.93|4.53|6.04|4.64|5.91|4.51|0
1656357900000|2022-06-27 19:25:00|5.96|4.56|5.96|4.56|6.06|4.66|5.9|4.5|0
1656358200000|2022-06-27 19:30:00|5.93|4.53|5.82|4.42|5.94|4.54|5.81|4.41|0
1656358500000|2022-06-27 19:35:00|5.83|4.43|5.7|4.3|5.83|4.43|5.65|4.25|0
1656358800000|2022-06-27 19:40:00|5.69|4.29|5.97|4.57|5.97|4.57|5.66|4.26|0
1656359100000|2022-06-27 19:45:00|5.96|4.56|5.95|4.55|6.07|4.67|5.82|4.42|0
1656359400000|2022-06-27 19:50:00|5.8|4.4|5.65|4.25|5.8|4.4|5.57|4.17|0
1656359700000|2022-06-27 19:55:00|5.66|4.26|5.91|4.51|5.91|4.51|5.65|4.25|0
1656360000000|2022-06-27 20:00:00|5.98|4.58|5.99|4.59|6.06|4.66|5.92|4.52|0
1656360300000|2022-06-27 20:05:00|5.98|4.58|6.04|4.64|6.04|4.64|5.95|4.55|0
1656360600000|2022-06-27 20:10:00|6.03|4.63|6|4.6|6.07|4.67|5.98|4.58|0
1656360900000|2022-06-27 20:15:00|6.14|4.54|6.15|4.55|6.18|4.58|6.13|4.53|0
1656361200000|2022-06-27 20:20:00|6.14|4.54|5.86|4.26|6.23|4.63|5.86|4.26|0
1656361500000|2022-06-27 20:25:00|5.87|4.27|5.8|4.2|5.88|4.28|5.8|4.2|0
1656361800000|2022-06-27 20:30:00|5.81|4.21|5.8|4.2|5.83|4.23|5.79|4.19|0
1656362100000|2022-06-27 20:35:00|5.81|4.21|5.82|4.22|5.85|4.25|5.79|4.19|0
1656362400000|2022-06-27 20:40:00|5.81|4.21|5.8|4.2|5.82|4.22|5.79|4.19|0
1656362700000|2022-06-27 20:45:00|5.81|4.21|5.84|4.24|5.86|4.26|5.81|4.21|0
1656363000000|2022-06-27 20:50:00|5.85|4.25|5.83|4.23|5.86|4.26|5.82|4.22|0
1656363300000|2022-06-27 20:55:00|5.82|4.22|5.83|4.23|5.84|4.24|5.81|4.21|0
1656363600000|2022-06-27 21:00:00|5.82|4.22|5.85|4.25|5.85|4.25|5.82|4.22|0
1656363900000|2022-06-27 21:05:00|5.86|4.26|5.86|4.26|5.86|4.26|5.85|4.25|0
1656364200000|2022-06-27 21:10:00|5.85|4.25|5.85|4.25|5.86|4.26|5.85|4.25|0
1656364500000|2022-06-27 21:15:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656364800000|2022-06-27 21:20:00|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656365100000|2022-06-27 21:25:00|5.84|4.24|5.85|4.25|5.85|4.25|5.84|4.24|0
1656365400000|2022-06-27 21:30:00|5.84|4.24|5.84|4.24|5.85|4.25|5.84|4.24|0
1656365700000|2022-06-27 21:35:00|5.83|4.23|5.81|4.21|5.83|4.23|5.81|4.21|0
1656366000000|2022-06-27 21:40:00|5.8|4.2|5.79|4.19|5.81|4.21|5.79|4.19|0
1656366300000|2022-06-27 21:45:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1656366600000|2022-06-27 21:50:00|5.8|4.2|5.81|4.21|5.81|4.21|5.79|4.19|0
1656366900000|2022-06-27 21:55:00|5.82|4.22|5.81|4.21|5.83|4.23|5.81|4.21|0
1656367200000|2022-06-27 22:00:00|5.87|4.27|5.74|4.14|5.88|4.28|5.73|4.13|0
1656367500000|2022-06-27 22:05:00|5.73|4.13|5.76|4.16|5.76|4.16|5.73|4.13|0
1656367800000|2022-06-27 22:10:00|5.75|4.15|5.75|4.15|5.78|4.18|5.71|4.11|0
1656368100000|2022-06-27 22:15:00|5.76|4.16|5.72|4.12|5.76|4.16|5.72|4.12|0
1656368400000|2022-06-27 22:20:00|5.73|4.13|5.72|4.12|5.73|4.13|5.7|4.1|0
1656368700000|2022-06-27 22:25:00|5.71|4.11|5.74|4.14|5.75|4.15|5.71|4.11|0
1656369000000|2022-06-27 22:30:00|5.73|4.13|5.74|4.14|5.75|4.15|5.72|4.12|0
1656369300000|2022-06-27 22:35:00|5.75|4.15|5.73|4.13|5.75|4.15|5.73|4.13|0
1656369600000|2022-06-27 22:40:00|5.74|4.14|5.81|4.21|5.81|4.21|5.72|4.12|0
1656369900000|2022-06-27 22:45:00|5.82|4.22|5.84|4.24|5.86|4.26|5.82|4.22|0
1656370200000|2022-06-27 22:50:00|5.83|4.23|5.85|4.25|5.86|4.26|5.83|4.23|0
1656370500000|2022-06-27 22:55:00|5.86|4.26|5.85|4.25|5.86|4.26|5.85|4.25|0
1656370800000|2022-06-27 23:00:00|5.86|4.26|5.81|4.21|5.92|4.32|5.81|4.21|0
1656371100000|2022-06-27 23:05:00|5.79|4.19|5.84|4.24|5.84|4.24|5.79|4.19|0
1656371400000|2022-06-27 23:10:00|5.85|4.25|5.84|4.24|5.88|4.28|5.82|4.22|0
1656371700000|2022-06-27 23:15:00|5.85|4.25|5.84|4.24|5.85|4.25|5.81|4.21|0
1656372000000|2022-06-27 23:20:00|5.85|4.25|5.83|4.23|5.85|4.25|5.83|4.23|0
1656372300000|2022-06-27 23:25:00|5.84|4.24|5.84|4.24|5.85|4.25|5.83|4.23|0
1656372600000|2022-06-27 23:30:00|5.83|4.23|5.82|4.22|5.84|4.24|5.82|4.22|0
1656372900000|2022-06-27 23:35:00|5.81|4.21|5.81|4.21|5.82|4.22|5.8|4.2|0
1656373200000|2022-06-27 23:40:00|5.8|4.2|5.78|4.18|5.81|4.21|5.78|4.18|0
1656373500000|2022-06-27 23:45:00|5.79|4.19|5.83|4.23|5.83|4.23|5.79|4.19|0
1656373800000|2022-06-27 23:50:00|5.82|4.22|5.75|4.15|5.83|4.23|5.75|4.15|0
1656374100000|2022-06-27 23:55:00|5.74|4.14|5.82|4.22|5.82|4.22|5.74|4.14|0
1656374400000|2022-06-28 00:00:00|5.81|4.21|5.95|4.35|6.01|4.41|5.8|4.2|0
1656374700000|2022-06-28 00:05:00|5.96|4.36|6.01|4.41|6.03|4.43|5.93|4.33|0
1656375000000|2022-06-28 00:10:00|6|4.4|5.98|4.38|6.04|4.44|5.98|4.38|0
1656375300000|2022-06-28 00:15:00|6|4.4|5.98|4.38|6.02|4.42|5.98|4.38|0
1656375600000|2022-06-28 00:20:00|5.97|4.37|5.94|4.34|5.97|4.37|5.92|4.32|0
1656375900000|2022-06-28 00:25:00|5.95|4.35|5.95|4.35|5.96|4.36|5.93|4.33|0
1656376200000|2022-06-28 00:30:00|5.97|4.37|5.97|4.37|6.15|4.55|5.94|4.34|0
1656376500000|2022-06-28 00:35:00|5.96|4.36|5.94|4.34|5.96|4.36|5.94|4.34|0
1656376800000|2022-06-28 00:40:00|5.95|4.35|5.95|4.35|5.96|4.36|5.94|4.34|0
1656377100000|2022-06-28 00:45:00|5.94|4.34|5.91|4.31|5.95|4.35|5.89|4.29|0
1656377400000|2022-06-28 00:50:00|5.9|4.3|5.86|4.26|5.91|4.31|5.82|4.22|0
1656377700000|2022-06-28 00:55:00|5.85|4.25|5.9|4.3|5.9|4.3|5.85|4.25|0
1656378000000|2022-06-28 01:00:00|5.89|4.29|5.91|4.31|5.91|4.31|5.88|4.28|0
1656378300000|2022-06-28 01:05:00|5.92|4.32|5.9|4.3|5.92|4.32|5.88|4.28|0
1656378600000|2022-06-28 01:10:00|5.91|4.31|5.94|4.34|5.95|4.35|5.89|4.29|0
1656378900000|2022-06-28 01:15:00|5.95|4.35|5.96|4.36|5.96|4.36|5.91|4.31|0
1656379200000|2022-06-28 01:20:00|5.95|4.35|5.88|4.28|5.96|4.36|5.88|4.28|0
1656379500000|2022-06-28 01:25:00|5.87|4.27|5.78|4.18|5.9|4.3|5.76|4.16|0
1656379800000|2022-06-28 01:30:00|5.79|4.19|5.77|4.17|5.83|4.23|5.73|4.13|0
1656380100000|2022-06-28 01:35:00|5.78|4.18|5.81|4.21|5.84|4.24|5.75|4.15|0
1656380400000|2022-06-28 01:40:00|5.82|4.22|5.76|4.16|5.83|4.23|5.76|4.16|0
1656380700000|2022-06-28 01:45:00|5.75|4.15|5.58|3.98|5.76|4.16|5.57|3.97|0
1656381000000|2022-06-28 01:50:00|5.57|3.97|5.5|3.9|5.61|4.01|5.49|3.89|0
1656381300000|2022-06-28 01:55:00|5.49|3.89|5.41|3.81|5.51|3.91|5.38|3.78|0
1656381600000|2022-06-28 02:00:00|5.42|3.82|5.49|3.89|5.51|3.91|5.42|3.82|0
1656381900000|2022-06-28 02:05:00|5.5|3.9|5.57|3.97|5.58|3.98|5.49|3.89|0
1656382200000|2022-06-28 02:10:00|5.58|3.98|5.51|3.91|5.58|3.98|5.51|3.91|0
1656382500000|2022-06-28 02:15:00|5.52|3.92|5.5|3.9|5.56|3.96|5.5|3.9|0
1656382800000|2022-06-28 02:20:00|5.51|3.91|5.42|3.82|5.51|3.91|5.37|3.77|0
1656383100000|2022-06-28 02:25:00|5.41|3.81|5.24|3.64|5.45|3.85|5.17|3.57|0
1656383400000|2022-06-28 02:30:00|5.23|3.63|5.29|3.69|5.29|3.69|5.19|3.59|0
1656383700000|2022-06-28 02:35:00|5.3|3.7|5.3|3.7|5.32|3.72|5.26|3.66|0
1656384000000|2022-06-28 02:40:00|5.31|3.71|5.28|3.68|5.32|3.72|5.26|3.66|0
1656384300000|2022-06-28 02:45:00|5.29|3.69|5.33|3.73|5.35|3.75|5.24|3.64|0
1656384600000|2022-06-28 02:50:00|5.34|3.74|5.36|3.76|5.39|3.79|5.33|3.73|0
1656384900000|2022-06-28 02:55:00|5.35|3.75|5.37|3.77|5.4|3.8|5.35|3.75|0
1656385200000|2022-06-28 03:00:00|5.39|3.79|5.38|3.78|5.39|3.79|5.36|3.76|0
1656385500000|2022-06-28 03:05:00|5.37|3.77|5.49|3.89|5.52|3.92|5.37|3.77|0
1656385800000|2022-06-28 03:10:00|5.48|3.88|5.44|3.84|5.48|3.88|5.43|3.83|0
1656386100000|2022-06-28 03:15:00|5.43|3.83|5.44|3.84|5.46|3.86|5.4|3.8|0
1656386400000|2022-06-28 03:20:00|5.43|3.83|5.41|3.81|5.43|3.83|5.38|3.78|0
1656386700000|2022-06-28 03:25:00|5.42|3.82|5.52|3.92|5.55|3.95|5.42|3.82|0
1656387000000|2022-06-28 03:30:00|5.54|3.94|5.53|3.93|5.59|3.99|5.52|3.92|0
1656387300000|2022-06-28 03:35:00|5.52|3.92|5.5|3.9|5.55|3.95|5.49|3.89|0
1656387600000|2022-06-28 03:40:00|5.52|3.92|5.52|3.92|5.53|3.93|5.5|3.9|0
1656387900000|2022-06-28 03:45:00|5.53|3.93|5.55|3.95|5.58|3.98|5.52|3.92|0
1656388200000|2022-06-28 03:50:00|5.56|3.96|5.51|3.91|5.57|3.97|5.49|3.89|0
1656388500000|2022-06-28 03:55:00|5.5|3.9|5.53|3.93|5.53|3.93|5.48|3.88|0
1656388800000|2022-06-28 04:00:00|5.54|3.94|5.58|3.98|5.58|3.98|5.51|3.91|0
1656389100000|2022-06-28 04:05:00|5.57|3.97|5.55|3.95|5.59|3.99|5.53|3.93|0
1656389400000|2022-06-28 04:10:00|5.54|3.94|5.55|3.95|5.55|3.95|5.53|3.93|0
1656389700000|2022-06-28 04:15:00|5.54|3.94|5.43|3.83|5.54|3.94|5.43|3.83|0
1656390000000|2022-06-28 04:20:00|5.44|3.84|5.46|3.86|5.47|3.87|5.42|3.82|0
1656390300000|2022-06-28 04:25:00|5.47|3.87|5.48|3.88|5.49|3.89|5.43|3.83|0
1656390600000|2022-06-28 04:30:00|5.49|3.89|5.6|4|5.6|4|5.48|3.88|0
1656390900000|2022-06-28 04:35:00|5.62|4.02|5.61|4.01|5.63|4.03|5.6|4|0
1656391200000|2022-06-28 04:40:00|5.62|4.02|5.56|3.96|5.62|4.02|5.55|3.95|0
1656391500000|2022-06-28 04:45:00|5.57|3.97|5.56|3.96|5.57|3.97|5.54|3.94|0
1656391800000|2022-06-28 04:50:00|5.55|3.95|5.51|3.91|5.56|3.96|5.49|3.89|0
1656392100000|2022-06-28 04:55:00|5.52|3.92|5.52|3.92|5.52|3.92|5.49|3.89|0
1656392400000|2022-06-28 05:00:00|5.51|3.91|5.55|3.95|5.62|4.02|5.51|3.91|0
1656392700000|2022-06-28 05:05:00|5.54|3.94|5.61|4.01|5.63|4.03|5.52|3.92|0
1656393000000|2022-06-28 05:10:00|5.62|4.02|5.61|4.01|5.63|4.03|5.58|3.98|0
1656393300000|2022-06-28 05:15:00|5.6|4|5.59|3.99|5.62|4.02|5.58|3.98|0
1656393600000|2022-06-28 05:20:00|5.58|3.98|5.57|3.97|5.6|4|5.55|3.95|0
1656393900000|2022-06-28 05:25:00|5.56|3.96|5.58|3.98|5.61|4.01|5.54|3.94|0
1656394200000|2022-06-28 05:30:00|5.59|3.99|5.63|4.03|5.63|4.03|5.57|3.97|0
1656394500000|2022-06-28 05:35:00|5.62|4.02|5.7|4.1|5.74|4.14|5.62|4.02|0
1656394800000|2022-06-28 05:40:00|5.71|4.11|5.66|4.06|5.72|4.12|5.64|4.04|0
1656395100000|2022-06-28 05:45:00|5.68|4.08|5.68|4.08|5.7|4.1|5.64|4.04|0
1656395400000|2022-06-28 05:50:00|5.67|4.07|5.66|4.06|5.7|4.1|5.65|4.05|0
1656395700000|2022-06-28 05:55:00|5.67|4.07|5.68|4.08|5.72|4.12|5.66|4.06|0
1656396000000|2022-06-28 06:00:00|5.7|4.1|5.83|4.23|5.83|4.23|5.69|4.09|0
1656396300000|2022-06-28 06:05:00|5.81|4.21|6.04|4.44|6.06|4.46|5.79|4.19|0
1656396600000|2022-06-28 06:10:00|6.03|4.43|6.16|4.56|6.28|4.68|6.02|4.42|0
1656396900000|2022-06-28 06:15:00|6.15|4.55|6.17|4.57|6.25|4.65|6.12|4.52|0
1656397200000|2022-06-28 06:20:00|6.16|4.56|6.17|4.57|6.22|4.62|6.15|4.55|0
1656397500000|2022-06-28 06:25:00|6.16|4.56|6.2|4.6|6.21|4.61|6.16|4.56|0
1656397800000|2022-06-28 06:30:00|6.21|4.61|6.14|4.54|6.22|4.62|6.11|4.51|0
1656398100000|2022-06-28 06:35:00|6.13|4.53|6.12|4.52|6.14|4.54|6.05|4.45|0
1656398400000|2022-06-28 06:40:00|6.1|4.5|6.18|4.58|6.2|4.6|6.1|4.5|0
1656398700000|2022-06-28 06:45:00|6.17|4.57|6.17|4.57|6.21|4.61|6.14|4.54|0
1656399000000|2022-06-28 06:50:00|6.18|4.58|6.14|4.54|6.18|4.58|6.11|4.51|0
1656399300000|2022-06-28 06:55:00|6.13|4.53|6.09|4.49|6.14|4.54|6.07|4.47|0
1656399600000|2022-06-28 07:00:00|6.13|4.53|6.19|4.59|6.26|4.66|6.12|4.52|0
1656399900000|2022-06-28 07:05:00|6.09|4.69|6.33|4.93|6.36|4.96|6.05|4.65|0
1656400200000|2022-06-28 07:10:00|6.31|4.91|6.62|5.22|6.7|5.3|6.31|4.91|0
1656400500000|2022-06-28 07:15:00|6.61|5.21|6.44|5.04|6.63|5.23|6.44|5.04|0
1656400800000|2022-06-28 07:20:00|6.45|5.05|6.34|4.94|6.47|5.07|6.26|4.86|0
1656401100000|2022-06-28 07:25:00|6.33|4.93|6.13|4.73|6.34|4.94|6.1|4.7|0
1656401400000|2022-06-28 07:30:00|6.11|4.71|6.04|4.64|6.11|4.71|5.99|4.59|0
1656401700000|2022-06-28 07:35:00|6.03|4.63|5.97|4.57|6.13|4.73|5.97|4.57|0
1656402000000|2022-06-28 07:40:00|5.99|4.59|5.97|4.57|6.04|4.64|5.96|4.56|0
1656402300000|2022-06-28 07:45:00|5.96|4.56|5.88|4.48|6.03|4.63|5.83|4.43|0
1656402600000|2022-06-28 07:50:00|5.89|4.49|6.03|4.63|6.07|4.67|5.86|4.46|0
1656402900000|2022-06-28 07:55:00|6.04|4.64|6.09|4.69|6.1|4.7|6.01|4.61|0
1656403200000|2022-06-28 08:00:00|6.1|4.7|6.2|4.8|6.21|4.81|6.06|4.66|0
1656403500000|2022-06-28 08:05:00|6.22|4.82|6.15|4.75|6.27|4.87|6.15|4.75|0
1656403800000|2022-06-28 08:10:00|6.16|4.76|6.15|4.75|6.18|4.78|6.14|4.74|0
1656404100000|2022-06-28 08:15:00|6.16|4.76|6.16|4.76|6.21|4.81|6.13|4.73|0
1656404400000|2022-06-28 08:20:00|6.17|4.77|6.24|4.84|6.26|4.86|6.17|4.77|0
1656404700000|2022-06-28 08:25:00|6.25|4.85|6.29|4.89|6.3|4.9|6.24|4.84|0
1656405000000|2022-06-28 08:30:00|6.28|4.88|6.2|4.8|6.29|4.89|6.2|4.8|0
1656405300000|2022-06-28 08:35:00|6.21|4.81|6.34|4.94|6.35|4.95|6.21|4.81|0
1656405600000|2022-06-28 08:40:00|6.33|4.93|6.25|4.85|6.33|4.93|6.24|4.84|0
1656405900000|2022-06-28 08:45:00|6.24|4.84|6.26|4.86|6.29|4.89|6.22|4.82|0
1656406200000|2022-06-28 08:50:00|6.27|4.87|6.32|4.92|6.32|4.92|6.26|4.86|0
1656406500000|2022-06-28 08:55:00|6.33|4.93|6.43|5.03|6.43|5.03|6.32|4.92|0
1656406800000|2022-06-28 09:00:00|6.41|5.01|6.42|5.02|6.44|5.04|6.38|4.98|0
1656407100000|2022-06-28 09:05:00|6.41|5.01|6.46|5.06|6.47|5.07|6.41|5.01|0
1656407400000|2022-06-28 09:10:00|6.47|5.07|6.52|5.12|6.54|5.14|6.46|5.06|0
1656407700000|2022-06-28 09:15:00|6.54|5.14|6.01|4.61|6.54|5.14|6.01|4.61|0
1656408000000|2022-06-28 09:20:00|6.03|4.63|6.03|4.63|6.08|4.68|6.01|4.61|0
1656408300000|2022-06-28 09:25:00|6.04|4.64|6.07|4.67|6.1|4.7|6.04|4.64|0
1656408600000|2022-06-28 09:30:00|6.06|4.66|5.96|4.56|6.09|4.69|5.94|4.54|0
1656408900000|2022-06-28 09:35:00|5.97|4.57|5.9|4.5|5.98|4.58|5.87|4.47|0
1656409200000|2022-06-28 09:40:00|5.89|4.49|5.86|4.46|5.91|4.51|5.84|4.44|0
1656409500000|2022-06-28 09:45:00|5.87|4.47|5.86|4.46|5.91|4.51|5.83|4.43|0
1656409800000|2022-06-28 09:50:00|5.87|4.47|5.92|4.52|5.98|4.58|5.87|4.47|0
1656410100000|2022-06-28 09:55:00|5.91|4.51|5.87|4.47|5.95|4.55|5.84|4.44|0
1656410400000|2022-06-28 10:00:00|5.86|4.46|5.88|4.48|5.94|4.54|5.86|4.46|0
1656410700000|2022-06-28 10:05:00|5.89|4.49|5.85|4.45|5.91|4.51|5.84|4.44|0
1656411000000|2022-06-28 10:10:00|5.82|4.42|5.83|4.43|5.87|4.47|5.81|4.41|0
1656411300000|2022-06-28 10:15:00|5.85|4.45|5.85|4.45|5.87|4.47|5.84|4.44|0
1656411600000|2022-06-28 10:20:00|5.86|4.46|5.92|4.52|5.94|4.54|5.85|4.45|0
1656411900000|2022-06-28 10:25:00|5.91|4.51|5.92|4.52|5.93|4.53|5.89|4.49|0
1656412200000|2022-06-28 10:30:00|5.91|4.51|6|4.6|6|4.6|5.91|4.51|0
1656412500000|2022-06-28 10:35:00|5.99|4.59|5.97|4.57|5.99|4.59|5.95|4.55|0
1656412800000|2022-06-28 10:40:00|5.98|4.58|5.94|4.54|5.99|4.59|5.9|4.5|0
1656413100000|2022-06-28 10:45:00|5.93|4.53|5.93|4.53|5.97|4.57|5.9|4.5|0
1656413400000|2022-06-28 10:50:00|5.94|4.54|5.99|4.59|5.99|4.59|5.91|4.51|0
1656413700000|2022-06-28 10:55:00|5.98|4.58|6.02|4.62|6.05|4.65|5.96|4.56|0
1656414000000|2022-06-28 11:00:00|6.01|4.61|5.95|4.55|6.03|4.63|5.92|4.52|0
1656414300000|2022-06-28 11:05:00|5.94|4.54|6.03|4.63|6.03|4.63|5.93|4.53|0
1656414600000|2022-06-28 11:10:00|6.04|4.64|6.03|4.63|6.05|4.65|6|4.6|0
1656414900000|2022-06-28 11:15:00|6.02|4.62|6.02|4.62|6.03|4.63|6|4.6|0
1656415200000|2022-06-28 11:20:00|6.03|4.63|6.03|4.63|6.04|4.64|6|4.6|0
1656415500000|2022-06-28 11:25:00|6.02|4.62|6.1|4.7|6.11|4.71|5.99|4.59|0
1656415800000|2022-06-28 11:30:00|6.09|4.69|6.07|4.67|6.1|4.7|6.06|4.66|0
1656416100000|2022-06-28 11:35:00|6.06|4.66|6.03|4.63|6.08|4.68|6.01|4.61|0
1656416400000|2022-06-28 11:40:00|6.02|4.62|6.07|4.67|6.07|4.67|6.01|4.61|0
1656416700000|2022-06-28 11:45:00|6.06|4.66|6.04|4.64|6.07|4.67|6.03|4.63|0
1656417000000|2022-06-28 11:50:00|6.03|4.63|6.01|4.61|6.04|4.64|5.97|4.57|0
1656417300000|2022-06-28 11:55:00|6|4.6|6.02|4.62|6.03|4.63|5.95|4.55|0
1656417600000|2022-06-28 12:00:00|6.03|4.63|6.03|4.63|6.05|4.65|5.98|4.58|0
1656417900000|2022-06-28 12:05:00|6.02|4.62|5.99|4.59|6.04|4.64|5.96|4.56|0
1656418200000|2022-06-28 12:10:00|5.98|4.58|5.96|4.56|5.99|4.59|5.93|4.53|0
1656418500000|2022-06-28 12:15:00|5.95|4.55|5.85|4.45|6|4.6|5.83|4.43|0
1656418800000|2022-06-28 12:20:00|5.87|4.47|5.8|4.4|5.87|4.47|5.72|4.32|0
1656419100000|2022-06-28 12:25:00|5.79|4.39|5.63|4.23|5.8|4.4|5.62|4.22|0
1656419400000|2022-06-28 12:30:00|5.64|4.24|5.57|4.17|5.72|4.32|5.56|4.16|0
1656419700000|2022-06-28 12:35:00|5.58|4.18|5.68|4.28|5.7|4.3|5.57|4.17|0
1656420000000|2022-06-28 12:40:00|5.69|4.29|5.73|4.33|5.79|4.39|5.69|4.29|0
1656420300000|2022-06-28 12:45:00|5.74|4.34|5.76|4.36|5.78|4.38|5.74|4.34|0
1656420600000|2022-06-28 12:50:00|5.77|4.37|5.79|4.39|5.82|4.42|5.73|4.33|0
1656420900000|2022-06-28 12:55:00|5.78|4.38|5.81|4.41|5.83|4.43|5.78|4.38|0
1656421200000|2022-06-28 13:00:00|5.82|4.42|5.84|4.44|5.87|4.47|5.81|4.41|0
1656421500000|2022-06-28 13:05:00|5.85|4.45|5.89|4.49|5.91|4.51|5.85|4.45|0
1656421800000|2022-06-28 13:10:00|5.88|4.48|5.81|4.41|5.89|4.49|5.79|4.39|0
1656422100000|2022-06-28 13:15:00|5.83|4.43|5.86|4.46|5.87|4.47|5.83|4.43|0
1656422400000|2022-06-28 13:20:00|5.87|4.47|5.84|4.44|5.9|4.5|5.83|4.43|0
1656422700000|2022-06-28 13:25:00|5.85|4.45|5.84|4.44|5.89|4.49|5.79|4.39|0
1656423000000|2022-06-28 13:30:00|5.81|4.41|6.52|5.12|6.61|5.21|5.81|4.41|0
1656423300000|2022-06-28 13:35:00|6.54|5.14|6.34|4.94|6.71|5.31|6.2|4.8|0
1656423600000|2022-06-28 13:40:00|6.31|4.91|6.28|4.88|6.37|4.97|6.15|4.75|0
1656423900000|2022-06-28 13:45:00|6.32|4.92|6.32|4.92|6.33|4.93|6.06|4.66|0
1656424200000|2022-06-28 13:50:00|6.33|4.93|6.49|5.09|6.56|5.16|6.22|4.82|0
1656424500000|2022-06-28 13:55:00|6.48|5.08|6.07|4.67|6.5|5.1|6.02|4.62|0
1656424800000|2022-06-28 14:00:00|6.06|4.66|5.8|4.4|6.17|4.77|5.75|4.35|0
1656425100000|2022-06-28 14:05:00|5.78|4.38|5.66|4.26|5.81|4.41|5.57|4.17|0
1656425400000|2022-06-28 14:10:00|5.64|4.24|5.81|4.41|5.83|4.43|5.64|4.24|0
1656425700000|2022-06-28 14:15:00|5.79|4.39|5.66|4.26|5.83|4.43|5.66|4.26|0
1656426000000|2022-06-28 14:20:00|5.64|4.24|5.55|4.15|5.7|4.3|5.45|4.05|0
1656426300000|2022-06-28 14:25:00|5.57|4.17|5.82|4.42|5.96|4.56|5.56|4.16|0
1656426600000|2022-06-28 14:30:00|5.78|4.38|5.86|4.46|5.89|4.49|5.51|4.11|0
1656426900000|2022-06-28 14:35:00|5.85|4.45|5.69|4.29|5.86|4.46|5.56|4.16|0
1656427200000|2022-06-28 14:40:00|5.68|4.28|5.7|4.3|5.72|4.32|5.49|4.09|0
1656427500000|2022-06-28 14:45:00|5.68|4.28|5.46|4.06|5.7|4.3|5.39|3.99|0
1656427800000|2022-06-28 14:50:00|5.47|4.07|5.42|4.02|5.52|4.12|5.34|3.94|0
1656428100000|2022-06-28 14:55:00|5.43|4.03|5.62|4.22|5.62|4.22|5.41|4.01|0
1656428400000|2022-06-28 15:00:00|5.6|4.2|5.59|4.19|5.67|4.27|5.48|4.08|0
1656428700000|2022-06-28 15:05:00|5.6|4.2|5.47|4.07|5.62|4.22|5.46|4.06|0
1656429000000|2022-06-28 15:10:00|5.48|4.08|5.32|3.92|5.56|4.16|5.15|3.75|0
1656429300000|2022-06-28 15:15:00|5.31|3.91|5.11|3.71|5.33|3.93|5.1|3.7|0
1656429600000|2022-06-28 15:20:00|5.1|3.7|4.87|3.47|5.14|3.74|4.87|3.47|0
1656429900000|2022-06-28 15:25:00|4.88|3.48|5.08|3.68|5.14|3.74|4.68|3.28|0
1656430200000|2022-06-28 15:30:00|5.06|3.66|4.86|3.46|5.18|3.78|4.81|3.41|0
1656430500000|2022-06-28 15:35:00|4.84|3.44|4.64|3.24|4.87|3.47|4.63|3.23|0
1656430800000|2022-06-28 15:40:00|4.63|3.23|4.5|3.1|4.66|3.26|4.47|3.07|0
1656431100000|2022-06-28 15:45:00|4.49|3.09|4.71|3.31|4.71|3.31|4.47|3.07|0
1656431400000|2022-06-28 15:50:00|4.7|3.3|4.59|3.19|4.71|3.31|4.55|3.15|0
1656431700000|2022-06-28 15:55:00|4.56|3.16|4.76|3.36|4.85|3.45|4.45|3.05|0
1656432000000|2022-06-28 16:00:00|4.75|3.35|4.62|3.22|4.79|3.39|4.59|3.19|0
1656432300000|2022-06-28 16:05:00|4.61|3.21|4.89|3.49|4.91|3.51|4.61|3.21|0
1656432600000|2022-06-28 16:10:00|4.88|3.48|4.91|3.51|5.03|3.63|4.87|3.47|0
1656432900000|2022-06-28 16:15:00|4.89|3.49|4.78|3.38|4.91|3.51|4.61|3.21|0
1656433200000|2022-06-28 16:20:00|4.76|3.36|4.85|3.45|4.88|3.48|4.76|3.36|0
1656433500000|2022-06-28 16:25:00|4.84|3.44|4.96|3.56|4.96|3.56|4.84|3.44|0
1656433800000|2022-06-28 16:30:00|4.97|3.57|4.62|3.22|4.97|3.57|4.62|3.22|0
1656434100000|2022-06-28 16:35:00|4.64|3.24|4.76|3.36|4.8|3.4|4.64|3.24|0
1656434400000|2022-06-28 16:40:00|4.77|3.37|4.88|3.48|4.9|3.5|4.76|3.36|0
1656434700000|2022-06-28 16:45:00|4.9|3.5|4.82|3.42|4.94|3.54|4.8|3.4|0
1656435000000|2022-06-28 16:50:00|4.83|3.43|4.54|3.14|4.84|3.44|4.54|3.14|0
1656435300000|2022-06-28 16:55:00|4.56|3.16|4.61|3.21|4.65|3.25|4.54|3.14|0
1656435600000|2022-06-28 17:00:00|4.6|3.2|4.51|3.11|4.61|3.21|4.44|3.04|0
1656435900000|2022-06-28 17:05:00|4.52|3.12|4.27|2.87|4.52|3.12|4.27|2.87|0
1656436200000|2022-06-28 17:10:00|4.28|2.88|4.46|3.06|4.53|3.13|4.2|2.8|0
1656436500000|2022-06-28 17:15:00|4.45|3.05|4.35|2.95|4.52|3.12|4.34|2.94|0
1656436800000|2022-06-28 17:20:00|4.34|2.94|4.4|3|4.41|3.01|4.27|2.87|0
1656437100000|2022-06-28 17:25:00|4.39|2.99|4.48|3.08|4.51|3.11|4.33|2.93|0
1656437400000|2022-06-28 17:30:00|4.47|3.07|4.4|3|4.52|3.12|4.4|3|0
1656437700000|2022-06-28 17:35:00|4.39|2.99|4.33|2.93|4.4|3|4.28|2.88|0
1656438000000|2022-06-28 17:40:00|4.31|2.91|4.51|3.11|4.51|3.11|4.29|2.89|0
1656438300000|2022-06-28 17:45:00|4.5|3.1|4.53|3.13|4.57|3.17|4.49|3.09|0
1656438600000|2022-06-28 17:50:00|4.56|3.16|4.39|2.99|4.6|3.2|4.39|2.99|0
1656438900000|2022-06-28 17:55:00|4.38|2.98|4.4|3|4.46|3.06|4.36|2.96|0
1656439200000|2022-06-28 18:00:00|4.38|2.98|4.39|2.99|4.56|3.16|4.36|2.96|0
1656439500000|2022-06-28 18:05:00|4.37|2.97|4.29|2.89|4.41|3.01|4.27|2.87|0
1656439800000|2022-06-28 18:10:00|4.28|2.88|4.18|2.78|4.31|2.91|4.16|2.76|0
1656440100000|2022-06-28 18:15:00|4.17|2.77|4.11|2.71|4.21|2.81|4.11|2.71|0
1656440400000|2022-06-28 18:20:00|4.09|2.69|4.33|2.93|4.35|2.95|4.08|2.68|0
1656440700000|2022-06-28 18:25:00|4.32|2.92|4.38|2.98|4.39|2.99|4.31|2.91|0
1656441000000|2022-06-28 18:30:00|4.36|2.96|4.25|2.85|4.36|2.96|4.25|2.85|0
1656441300000|2022-06-28 18:35:00|4.24|2.84|4.18|2.78|4.25|2.85|4.18|2.78|0
1656441600000|2022-06-28 18:40:00|4.17|2.77|4.35|2.95|4.46|3.06|4.14|2.74|0
1656441900000|2022-06-28 18:45:00|4.34|2.94|4.41|3.01|4.41|3.01|4.22|2.82|0
1656442200000|2022-06-28 18:50:00|4.4|3|4.36|2.96|4.41|3.01|4.32|2.92|0
1656442500000|2022-06-28 18:55:00|4.37|2.97|4.3|2.9|4.4|3|4.29|2.89|0
1656442800000|2022-06-28 19:00:00|4.31|2.91|4.2|2.8|4.39|2.99|4.19|2.79|0
1656443100000|2022-06-28 19:05:00|4.19|2.79|4.2|2.8|4.23|2.83|4.15|2.75|0
1656443400000|2022-06-28 19:10:00|4.21|2.81|4.13|2.73|4.28|2.88|4.09|2.69|0
1656443700000|2022-06-28 19:15:00|4.14|2.74|4.19|2.79|4.21|2.81|4.09|2.69|0
1656444000000|2022-06-28 19:20:00|4.18|2.78|4.29|2.89|4.3|2.9|4.12|2.72|0
1656444300000|2022-06-28 19:25:00|4.3|2.9|4.04|2.64|4.3|2.9|3.95|2.55|0
1656444600000|2022-06-28 19:30:00|4.03|2.63|3.98|2.58|4.09|2.69|3.97|2.57|0
1656444900000|2022-06-28 19:35:00|3.99|2.59|4.11|2.71|4.11|2.71|3.94|2.54|0
1656445200000|2022-06-28 19:40:00|4.12|2.72|4.01|2.61|4.12|2.72|3.97|2.57|0
1656445500000|2022-06-28 19:45:00|4|2.6|4|2.6|4.04|2.64|3.93|2.53|0
1656445800000|2022-06-28 19:50:00|4.01|2.61|4.06|2.66|4.06|2.66|3.91|2.51|0
1656446100000|2022-06-28 19:55:00|4.03|2.63|4|2.6|4.05|2.65|3.93|2.53|0
1656446400000|2022-06-28 20:00:00|4.02|2.62|3.98|2.58|4.05|2.65|3.94|2.54|0
1656446700000|2022-06-28 20:05:00|3.97|2.57|3.96|2.56|3.98|2.58|3.94|2.54|0
1656447000000|2022-06-28 20:10:00|3.97|2.57|4|2.6|4.02|2.62|3.96|2.56|0
1656447300000|2022-06-28 20:15:00|4.09|2.49|4.11|2.51|4.12|2.52|4.07|2.47|0
1656447600000|2022-06-28 20:20:00|4.12|2.52|4.17|2.57|4.18|2.58|4.11|2.51|0
1656447900000|2022-06-28 20:25:00|4.16|2.56|4.15|2.55|4.16|2.56|4.13|2.53|0
1656448200000|2022-06-28 20:30:00|4.14|2.54|4.15|2.55|4.16|2.56|4.14|2.54|0
1656448500000|2022-06-28 20:35:00|4.14|2.54|4.22|2.62|4.22|2.62|4.13|2.53|0
1656448800000|2022-06-28 20:40:00|4.21|2.61|4.2|2.6|4.22|2.62|4.19|2.59|0
1656449100000|2022-06-28 20:45:00|4.21|2.61|4.17|2.57|4.21|2.61|4.15|2.55|0
1656449400000|2022-06-28 20:50:00|4.16|2.56|4.18|2.58|4.19|2.59|4.16|2.56|0
1656449700000|2022-06-28 20:55:00|4.19|2.59|4.22|2.62|4.23|2.63|4.18|2.58|0
1656450000000|2022-06-28 21:00:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1656450300000|2022-06-28 21:05:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1656450600000|2022-06-28 21:10:00|4.24|2.64|4.23|2.63|4.24|2.64|4.23|2.63|0
1656450900000|2022-06-28 21:15:00|4.22|2.62|4.22|2.62|4.23|2.63|4.21|2.61|0
1656451200000|2022-06-28 21:20:00|4.21|2.61|4.21|2.61|4.22|2.62|4.2|2.6|0
1656451500000|2022-06-28 21:25:00|4.2|2.6|4.2|2.6|4.2|2.6|4.2|2.6|0
1656452700000|2022-06-28 21:45:00|4.21|2.61|4.21|2.61|4.21|2.61|4.21|2.61|0
1656453000000|2022-06-28 21:50:00|4.2|2.6|4.2|2.6|4.21|2.61|4.2|2.6|0
1656453300000|2022-06-28 21:55:00|4.19|2.59|4.21|2.61|4.22|2.62|4.19|2.59|0
1656453600000|2022-06-28 22:00:00|4.2|2.6|4.22|2.62|4.22|2.62|4.18|2.58|0
1656453900000|2022-06-28 22:05:00|4.21|2.61|4.23|2.63|4.24|2.64|4.2|2.6|0
1656454200000|2022-06-28 22:10:00|4.24|2.64|4.22|2.62|4.26|2.66|4.21|2.61|0
1656454500000|2022-06-28 22:15:00|4.23|2.63|4.23|2.63|4.24|2.64|4.23|2.63|0
1656454800000|2022-06-28 22:20:00|4.24|2.64|4.23|2.63|4.24|2.64|4.21|2.61|0
1656455100000|2022-06-28 22:25:00|4.22|2.62|4.25|2.65|4.26|2.66|4.22|2.62|0
1656455400000|2022-06-28 22:30:00|4.26|2.66|4.26|2.66|4.26|2.66|4.24|2.64|0
1656455700000|2022-06-28 22:35:00|4.27|2.67|4.26|2.66|4.27|2.67|4.24|2.64|0
1656456000000|2022-06-28 22:40:00|4.25|2.65|4.25|2.65|4.26|2.66|4.23|2.63|0
1656456300000|2022-06-28 22:45:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1656456600000|2022-06-28 22:50:00|4.25|2.65|4.28|2.68|4.28|2.68|4.25|2.65|0
1656456900000|2022-06-28 22:55:00|4.27|2.67|4.28|2.68|4.28|2.68|4.27|2.67|0
1656457200000|2022-06-28 23:00:00|4.27|2.67|4.19|2.59|4.27|2.67|4.18|2.58|0
1656457500000|2022-06-28 23:05:00|4.2|2.6|4.19|2.59|4.22|2.62|4.17|2.57|0
1656457800000|2022-06-28 23:10:00|4.2|2.6|4.19|2.59|4.21|2.61|4.18|2.58|0
1656458100000|2022-06-28 23:15:00|4.17|2.57|4.18|2.58|4.18|2.58|4.16|2.56|0
1656458400000|2022-06-28 23:20:00|4.19|2.59|4.24|2.64|4.25|2.65|4.17|2.57|0
1656458700000|2022-06-28 23:25:00|4.25|2.65|4.25|2.65|4.26|2.66|4.23|2.63|0
1656459000000|2022-06-28 23:30:00|4.26|2.66|4.25|2.65|4.26|2.66|4.24|2.64|0
1656459300000|2022-06-28 23:35:00|4.24|2.64|4.25|2.65|4.25|2.65|4.21|2.61|0
1656459600000|2022-06-28 23:40:00|4.24|2.64|4.26|2.66|4.26|2.66|4.23|2.63|0
1656459900000|2022-06-28 23:45:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1656460200000|2022-06-28 23:50:00|4.26|2.66|4.23|2.63|4.26|2.66|4.23|2.63|0
1656460500000|2022-06-28 23:55:00|4.22|2.62|4.24|2.64|4.25|2.65|4.2|2.6|0
1656460800000|2022-06-29 00:00:00|4.23|2.63|4.24|2.64|4.27|2.67|4.21|2.61|0
1656461100000|2022-06-29 00:05:00|4.23|2.63|4.28|2.68|4.33|2.73|4.21|2.61|0
1656461400000|2022-06-29 00:10:00|4.27|2.67|4.24|2.64|4.32|2.72|4.23|2.63|0
1656461700000|2022-06-29 00:15:00|4.25|2.65|4.29|2.69|4.3|2.7|4.24|2.64|0
1656462000000|2022-06-29 00:20:00|4.3|2.7|4.17|2.57|4.3|2.7|4.15|2.55|0
1656462300000|2022-06-29 00:25:00|4.16|2.56|4.21|2.61|4.22|2.62|4.16|2.56|0
1656462600000|2022-06-29 00:30:00|4.22|2.62|4.2|2.6|4.27|2.67|4.19|2.59|0
1656462900000|2022-06-29 00:35:00|4.21|2.61|4.12|2.52|4.21|2.61|4.12|2.52|0
1656463200000|2022-06-29 00:40:00|4.13|2.53|4.09|2.49|4.14|2.54|4.09|2.49|0
1656463500000|2022-06-29 00:45:00|4.1|2.5|4.09|2.49|4.12|2.52|4.09|2.49|0
1656463800000|2022-06-29 00:50:00|4.1|2.5|4.09|2.49|4.12|2.52|4.09|2.49|0
1656464100000|2022-06-29 00:55:00|4.08|2.48|4.1|2.5|4.11|2.51|4.08|2.48|0
1656464400000|2022-06-29 01:00:00|4.09|2.49|4.15|2.55|4.15|2.55|4.08|2.48|0
1656464700000|2022-06-29 01:05:00|4.14|2.54|4.13|2.53|4.15|2.55|4.1|2.5|0
1656465000000|2022-06-29 01:10:00|4.14|2.54|4.14|2.54|4.15|2.55|4.11|2.51|0
1656465300000|2022-06-29 01:15:00|4.13|2.53|4.16|2.56|4.16|2.56|4.13|2.53|0
1656465600000|2022-06-29 01:20:00|4.17|2.57|4.16|2.56|4.18|2.58|4.13|2.53|0
1656465900000|2022-06-29 01:25:00|4.15|2.55|4.23|2.63|4.23|2.63|4.15|2.55|0
1656466200000|2022-06-29 01:30:00|4.22|2.62|4.23|2.63|4.28|2.68|4.21|2.61|0
1656466500000|2022-06-29 01:35:00|4.22|2.62|4.26|2.66|4.31|2.71|4.22|2.62|0
1656466800000|2022-06-29 01:40:00|4.27|2.67|4.21|2.61|4.27|2.67|4.19|2.59|0
1656467100000|2022-06-29 01:45:00|4.2|2.6|4.17|2.57|4.22|2.62|4.17|2.57|0
1656467400000|2022-06-29 01:50:00|4.18|2.58|4.2|2.6|4.21|2.61|4.16|2.56|0
1656467700000|2022-06-29 01:55:00|4.19|2.59|4.2|2.6|4.22|2.62|4.19|2.59|0
1656468000000|2022-06-29 02:00:00|4.21|2.61|4.17|2.57|4.24|2.64|4.15|2.55|0
1656468300000|2022-06-29 02:05:00|4.18|2.58|4.16|2.56|4.19|2.59|4.14|2.54|0
1656468600000|2022-06-29 02:10:00|4.15|2.55|4.21|2.61|4.21|2.61|4.15|2.55|0
1656468900000|2022-06-29 02:15:00|4.22|2.62|4.19|2.59|4.25|2.65|4.19|2.59|0
1656469200000|2022-06-29 02:20:00|4.18|2.58|4.23|2.63|4.24|2.64|4.18|2.58|0
1656469500000|2022-06-29 02:25:00|4.22|2.62|4.22|2.62|4.25|2.65|4.21|2.61|0
1656469800000|2022-06-29 02:30:00|4.23|2.63|4.25|2.65|4.25|2.65|4.22|2.62|0
1656470100000|2022-06-29 02:35:00|4.24|2.64|4.25|2.65|4.29|2.69|4.24|2.64|0
1656470400000|2022-06-29 02:40:00|4.24|2.64|4.27|2.67|4.28|2.68|4.23|2.63|0
1656470700000|2022-06-29 02:45:00|4.28|2.68|4.3|2.7|4.33|2.73|4.27|2.67|0
1656471000000|2022-06-29 02:50:00|4.29|2.69|4.3|2.7|4.3|2.7|4.29|2.69|0
1656471300000|2022-06-29 02:55:00|4.31|2.71|4.29|2.69|4.32|2.72|4.27|2.67|0
1656471600000|2022-06-29 03:00:00|4.28|2.68|4.27|2.67|4.3|2.7|4.25|2.65|0
1656471900000|2022-06-29 03:05:00|4.26|2.66|4.25|2.65|4.27|2.67|4.22|2.62|0
1656472200000|2022-06-29 03:10:00|4.24|2.64|4.22|2.62|4.26|2.66|4.2|2.6|0
1656472500000|2022-06-29 03:15:00|4.21|2.61|4.23|2.63|4.24|2.64|4.21|2.61|0
1656472800000|2022-06-29 03:20:00|4.22|2.62|4.25|2.65|4.26|2.66|4.22|2.62|0
1656473100000|2022-06-29 03:25:00|4.24|2.64|4.28|2.68|4.28|2.68|4.23|2.63|0
1656473400000|2022-06-29 03:30:00|4.27|2.67|4.29|2.69|4.29|2.69|4.26|2.66|0
1656473700000|2022-06-29 03:35:00|4.28|2.68|4.23|2.63|4.28|2.68|4.2|2.6|0
1656474000000|2022-06-29 03:40:00|4.22|2.62|4.29|2.69|4.29|2.69|4.22|2.62|0
1656474300000|2022-06-29 03:45:00|4.28|2.68|4.26|2.66|4.28|2.68|4.24|2.64|0
1656474600000|2022-06-29 03:50:00|4.25|2.65|4.28|2.68|4.29|2.69|4.25|2.65|0
1656474900000|2022-06-29 03:55:00|4.27|2.67|4.26|2.66|4.29|2.69|4.25|2.65|0
1656475200000|2022-06-29 04:00:00|4.25|2.65|4.26|2.66|4.27|2.67|4.23|2.63|0
1656475500000|2022-06-29 04:05:00|4.25|2.65|4.24|2.64|4.28|2.68|4.24|2.64|0
1656475800000|2022-06-29 04:10:00|4.23|2.63|4.27|2.67|4.27|2.67|4.23|2.63|0
1656476100000|2022-06-29 04:15:00|4.26|2.66|4.26|2.66|4.27|2.67|4.24|2.64|0
1656476400000|2022-06-29 04:20:00|4.25|2.65|4.24|2.64|4.27|2.67|4.24|2.64|0
1656476700000|2022-06-29 04:25:00|4.25|2.65|4.24|2.64|4.26|2.66|4.23|2.63|0
1656477000000|2022-06-29 04:30:00|4.23|2.63|4.33|2.73|4.33|2.73|4.21|2.61|0
1656477300000|2022-06-29 04:35:00|4.32|2.72|4.33|2.73|4.33|2.73|4.31|2.71|0
1656477600000|2022-06-29 04:40:00|4.32|2.72|4.33|2.73|4.33|2.73|4.31|2.71|0
1656477900000|2022-06-29 04:45:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1656478200000|2022-06-29 04:50:00|4.31|2.71|4.3|2.7|4.32|2.72|4.3|2.7|0
1656478500000|2022-06-29 04:55:00|4.29|2.69|4.28|2.68|4.3|2.7|4.28|2.68|0
1656478800000|2022-06-29 05:00:00|4.29|2.69|4.33|2.73|4.33|2.73|4.26|2.66|0
1656479100000|2022-06-29 05:05:00|4.32|2.72|4.3|2.7|4.33|2.73|4.3|2.7|0
1656479400000|2022-06-29 05:10:00|4.31|2.71|4.31|2.71|4.32|2.72|4.29|2.69|0
1656479700000|2022-06-29 05:15:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1656480000000|2022-06-29 05:20:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1656480300000|2022-06-29 05:25:00|4.31|2.71|4.27|2.67|4.32|2.72|4.26|2.66|0
1656480600000|2022-06-29 05:30:00|4.26|2.66|4.28|2.68|4.3|2.7|4.26|2.66|0
1656480900000|2022-06-29 05:35:00|4.29|2.69|4.24|2.64|4.29|2.69|4.24|2.64|0
1656481200000|2022-06-29 05:40:00|4.23|2.63|4.28|2.68|4.28|2.68|4.21|2.61|0
1656481500000|2022-06-29 05:45:00|4.27|2.67|4.29|2.69|4.29|2.69|4.27|2.67|0
1656481800000|2022-06-29 05:50:00|4.28|2.68|4.26|2.66|4.28|2.68|4.24|2.64|0
1656482100000|2022-06-29 05:55:00|4.25|2.65|4.24|2.64|4.28|2.68|4.23|2.63|0
1656482400000|2022-06-29 06:00:00|4.25|2.65|4.24|2.64|4.3|2.7|4.23|2.63|0
1656482700000|2022-06-29 06:05:00|4.25|2.65|4.14|2.54|4.27|2.67|4.14|2.54|0
1656483000000|2022-06-29 06:10:00|4.15|2.55|4.17|2.57|4.19|2.59|4.13|2.53|0
1656483300000|2022-06-29 06:15:00|4.18|2.58|4.2|2.6|4.21|2.61|4.16|2.56|0
1656483600000|2022-06-29 06:20:00|4.19|2.59|4.16|2.56|4.2|2.6|4.12|2.52|0
1656483900000|2022-06-29 06:25:00|4.15|2.55|4.2|2.6|4.2|2.6|4.15|2.55|0
1656484200000|2022-06-29 06:30:00|4.19|2.59|4.14|2.54|4.21|2.61|4.14|2.54|0
1656484500000|2022-06-29 06:35:00|4.13|2.53|4.09|2.49|4.13|2.53|4.08|2.48|0
1656484800000|2022-06-29 06:40:00|4.08|2.48|4.07|2.47|4.09|2.49|4.06|2.46|0
1656485100000|2022-06-29 06:45:00|4.08|2.48|4.04|2.44|4.1|2.5|4.04|2.44|0
1656485400000|2022-06-29 06:50:00|4.03|2.43|3.95|2.35|4.03|2.43|3.94|2.34|0
1656485700000|2022-06-29 06:55:00|3.94|2.34|3.96|2.36|3.99|2.39|3.94|2.34|0
1656486000000|2022-06-29 07:00:00|3.99|2.39|4.01|2.41|4.01|2.41|3.92|2.32|0
1656486300000|2022-06-29 07:05:00|3.91|2.51|3.89|2.49|3.96|2.56|3.87|2.47|0
1656486600000|2022-06-29 07:10:00|3.9|2.5|3.95|2.55|3.95|2.55|3.89|2.49|0
1656486900000|2022-06-29 07:15:00|3.96|2.56|4.05|2.65|4.12|2.72|3.96|2.56|0
1656487200000|2022-06-29 07:20:00|4.06|2.66|4.04|2.64|4.09|2.69|4.01|2.61|0
1656487500000|2022-06-29 07:25:00|4.03|2.63|4.08|2.68|4.14|2.74|4.02|2.62|0
1656487800000|2022-06-29 07:30:00|4.05|2.65|4|2.6|4.05|2.65|3.94|2.54|0
1656488100000|2022-06-29 07:35:00|4.01|2.61|4.07|2.67|4.11|2.71|3.99|2.59|0
1656488400000|2022-06-29 07:40:00|4.09|2.69|4.09|2.69|4.11|2.71|4.05|2.65|0
1656488700000|2022-06-29 07:45:00|4.11|2.71|4.04|2.64|4.12|2.72|4.01|2.61|0
1656489000000|2022-06-29 07:50:00|4.05|2.65|4.05|2.65|4.09|2.69|4.01|2.61|0
1656489300000|2022-06-29 07:55:00|4.04|2.64|3.99|2.59|4.05|2.65|3.96|2.56|0
1656489600000|2022-06-29 08:00:00|4|2.6|4.09|2.69|4.11|2.71|3.94|2.54|0
1656489900000|2022-06-29 08:05:00|4.08|2.68|4.15|2.75|4.17|2.77|4.07|2.67|0
1656490200000|2022-06-29 08:10:00|4.16|2.76|4.1|2.7|4.18|2.78|4.1|2.7|0
1656490500000|2022-06-29 08:15:00|4.11|2.71|4.08|2.68|4.11|2.71|4.05|2.65|0
1656490800000|2022-06-29 08:20:00|4.06|2.66|4.08|2.68|4.12|2.72|4.06|2.66|0
1656491100000|2022-06-29 08:25:00|4.07|2.67|4.07|2.67|4.1|2.7|4.05|2.65|0
1656491400000|2022-06-29 08:30:00|4.08|2.68|4.08|2.68|4.11|2.71|4.07|2.67|0
1656491700000|2022-06-29 08:35:00|4.09|2.69|4.11|2.71|4.16|2.76|4.08|2.68|0
1656492000000|2022-06-29 08:40:00|4.1|2.7|4.08|2.68|4.11|2.71|4.04|2.64|0
1656492300000|2022-06-29 08:45:00|4.09|2.69|4.1|2.7|4.13|2.73|4.06|2.66|0
1656492600000|2022-06-29 08:50:00|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1656492900000|2022-06-29 08:55:00|4.1|2.7|4.09|2.69|4.12|2.72|4.08|2.68|0
1656493200000|2022-06-29 09:00:00|4.08|2.68|4.13|2.73|4.13|2.73|4.06|2.66|0
1656493500000|2022-06-29 09:05:00|4.12|2.72|4.11|2.71|4.14|2.74|4.1|2.7|0
1656493800000|2022-06-29 09:10:00|4.12|2.72|4.11|2.71|4.15|2.75|4.11|2.71|0
1656494100000|2022-06-29 09:15:00|4.12|2.72|4.1|2.7|4.13|2.73|4.09|2.69|0
1656494400000|2022-06-29 09:20:00|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1656494700000|2022-06-29 09:25:00|4.1|2.7|4.09|2.69|4.1|2.7|4.07|2.67|0
1656495000000|2022-06-29 09:30:00|4.08|2.68|3.99|2.59|4.09|2.69|3.98|2.58|0
1656495300000|2022-06-29 09:35:00|3.98|2.58|3.95|2.55|4|2.6|3.95|2.55|0
1656495600000|2022-06-29 09:40:00|3.94|2.54|3.96|2.56|3.97|2.57|3.94|2.54|0
1656495900000|2022-06-29 09:45:00|3.97|2.57|3.97|2.57|3.99|2.59|3.91|2.51|0
1656496200000|2022-06-29 09:50:00|3.96|2.56|3.86|2.46|3.96|2.56|3.86|2.46|0
1656496500000|2022-06-29 09:55:00|3.87|2.47|3.79|2.39|3.88|2.48|3.77|2.37|0
1656496800000|2022-06-29 10:00:00|3.8|2.4|3.9|2.5|3.92|2.52|3.8|2.4|0
1656497100000|2022-06-29 10:05:00|3.89|2.49|3.95|2.55|3.96|2.56|3.89|2.49|0
1656497400000|2022-06-29 10:10:00|3.94|2.54|3.87|2.47|3.94|2.54|3.86|2.46|0
1656497700000|2022-06-29 10:15:00|3.86|2.46|3.87|2.47|3.91|2.51|3.85|2.45|0
1656498000000|2022-06-29 10:20:00|3.86|2.46|3.86|2.46|3.93|2.53|3.86|2.46|0
1656498300000|2022-06-29 10:25:00|3.85|2.45|3.85|2.45|3.89|2.49|3.83|2.43|0
1656498600000|2022-06-29 10:30:00|3.86|2.46|3.86|2.46|3.88|2.48|3.83|2.43|0
1656498900000|2022-06-29 10:35:00|3.87|2.47|3.87|2.47|3.9|2.5|3.85|2.45|0
1656499200000|2022-06-29 10:40:00|3.89|2.49|3.84|2.44|3.9|2.5|3.84|2.44|0
1656499500000|2022-06-29 10:45:00|3.85|2.45|3.99|2.59|3.99|2.59|3.78|2.38|0
1656499800000|2022-06-29 10:50:00|3.98|2.58|3.98|2.58|4.02|2.62|3.98|2.58|0
1656500100000|2022-06-29 10:55:00|3.97|2.57|4.01|2.61|4.04|2.64|3.96|2.56|0
1656500400000|2022-06-29 11:00:00|4.02|2.62|4|2.6|4.04|2.64|3.98|2.58|0
1656500700000|2022-06-29 11:05:00|4.01|2.61|4.01|2.61|4.02|2.62|3.98|2.58|0
1656501000000|2022-06-29 11:10:00|4|2.6|4|2.6|4.01|2.61|3.94|2.54|0
1656501300000|2022-06-29 11:15:00|4.01|2.61|4.02|2.62|4.02|2.62|3.94|2.54|0
1656501600000|2022-06-29 11:20:00|4.01|2.61|4.02|2.62|4.04|2.64|4|2.6|0
1656501900000|2022-06-29 11:25:00|4.03|2.63|4.03|2.63|4.04|2.64|4.01|2.61|0
1656502200000|2022-06-29 11:30:00|4.04|2.64|4.07|2.67|4.09|2.69|4.04|2.64|0
1656502500000|2022-06-29 11:35:00|4.06|2.66|4.15|2.75|4.15|2.75|4.05|2.65|0
1656502800000|2022-06-29 11:40:00|4.16|2.76|4.14|2.74|4.16|2.76|4.13|2.73|0
1656503100000|2022-06-29 11:45:00|4.13|2.73|4.17|2.77|4.18|2.78|4.13|2.73|0
1656503400000|2022-06-29 11:50:00|4.16|2.76|4.27|2.87|4.28|2.88|4.16|2.76|0
1656503700000|2022-06-29 11:55:00|4.26|2.86|4.32|2.92|4.35|2.95|4.23|2.83|0
1656504000000|2022-06-29 12:00:00|4.33|2.93|4.46|3.06|4.48|3.08|4.32|2.92|0
1656504300000|2022-06-29 12:05:00|4.45|3.05|4.19|2.79|4.46|3.06|4.18|2.78|0
1656504600000|2022-06-29 12:10:00|4.18|2.78|4.19|2.79|4.21|2.81|4.18|2.78|0
1656504900000|2022-06-29 12:15:00|4.2|2.8|4.18|2.78|4.24|2.84|4.18|2.78|0
1656505200000|2022-06-29 12:20:00|4.19|2.79|4.07|2.67|4.21|2.81|4.07|2.67|0
1656505500000|2022-06-29 12:25:00|4.08|2.68|4.08|2.68|4.09|2.69|4.06|2.66|0
1656505800000|2022-06-29 12:30:00|4.1|2.7|3.98|2.58|4.11|2.71|3.91|2.51|0
1656506100000|2022-06-29 12:35:00|3.95|2.55|3.9|2.5|3.97|2.57|3.87|2.47|0
1656506400000|2022-06-29 12:40:00|3.91|2.51|3.96|2.56|3.97|2.57|3.88|2.48|0
1656506700000|2022-06-29 12:45:00|3.95|2.55|3.96|2.56|4.01|2.61|3.93|2.53|0
1656507000000|2022-06-29 12:50:00|3.95|2.55|3.98|2.58|4.01|2.61|3.95|2.55|0
1656507300000|2022-06-29 12:55:00|3.97|2.57|3.96|2.56|3.98|2.58|3.91|2.51|0
1656507600000|2022-06-29 13:00:00|3.95|2.55|4.04|2.64|4.07|2.67|3.94|2.54|0
1656507900000|2022-06-29 13:05:00|4.05|2.65|4.05|2.65|4.07|2.67|3.97|2.57|0
1656508200000|2022-06-29 13:10:00|4.06|2.66|4.12|2.72|4.13|2.73|4.05|2.65|0
1656508500000|2022-06-29 13:15:00|4.11|2.71|4.19|2.79|4.21|2.81|4.04|2.64|0
1656508800000|2022-06-29 13:20:00|4.18|2.78|4.14|2.74|4.2|2.8|4.11|2.71|0
1656509100000|2022-06-29 13:25:00|4.15|2.75|4.05|2.65|4.15|2.75|4.02|2.62|0
1656509400000|2022-06-29 13:30:00|4.06|2.66|3.74|2.34|4.13|2.73|3.69|2.29|0
1656509700000|2022-06-29 13:35:00|3.71|2.31|3.74|2.34|3.93|2.53|3.65|2.25|0
1656510000000|2022-06-29 13:40:00|3.72|2.32|3.75|2.35|3.84|2.44|3.68|2.28|0
1656510300000|2022-06-29 13:45:00|3.71|2.31|3.85|2.45|3.85|2.45|3.63|2.23|0
1656510600000|2022-06-29 13:50:00|3.83|2.43|4.25|2.85|4.31|2.91|3.81|2.41|0
1656510900000|2022-06-29 13:55:00|4.23|2.83|4.14|2.74|4.24|2.84|4.09|2.69|0
1656511200000|2022-06-29 14:00:00|4.15|2.75|3.84|2.44|4.25|2.85|3.83|2.43|0
1656511500000|2022-06-29 14:05:00|3.82|2.42|3.98|2.58|4.08|2.68|3.78|2.38|0
1656511800000|2022-06-29 14:10:00|3.97|2.57|3.93|2.53|4.13|2.73|3.93|2.53|0
1656512100000|2022-06-29 14:15:00|3.92|2.52|3.69|2.29|3.97|2.57|3.66|2.26|0
1656512400000|2022-06-29 14:20:00|3.71|2.31|3.79|2.39|3.79|2.39|3.68|2.28|0
1656512700000|2022-06-29 14:25:00|3.77|2.37|3.93|2.53|4.04|2.64|3.77|2.37|0
1656513000000|2022-06-29 14:30:00|3.92|2.52|4.09|2.69|4.22|2.82|3.86|2.46|0
1656513300000|2022-06-29 14:35:00|4.07|2.67|4.03|2.63|4.08|2.68|3.85|2.45|0
1656513600000|2022-06-29 14:40:00|4.02|2.62|4.18|2.78|4.22|2.82|3.99|2.59|0
1656513900000|2022-06-29 14:45:00|4.2|2.8|4.12|2.72|4.25|2.85|4.06|2.66|0
1656514200000|2022-06-29 14:50:00|4.14|2.74|4.1|2.7|4.24|2.84|4.02|2.62|0
1656514500000|2022-06-29 14:55:00|4.11|2.71|3.98|2.58|4.11|2.71|3.96|2.56|0
1656514800000|2022-06-29 15:00:00|3.97|2.57|3.91|2.51|4.02|2.62|3.9|2.5|0
1656515100000|2022-06-29 15:05:00|3.9|2.5|3.93|2.53|4|2.6|3.82|2.42|0
1656515400000|2022-06-29 15:10:00|3.92|2.52|3.87|2.47|3.98|2.58|3.84|2.44|0
1656515700000|2022-06-29 15:15:00|3.86|2.46|3.82|2.42|3.95|2.55|3.81|2.41|0
1656516000000|2022-06-29 15:20:00|3.84|2.44|3.74|2.34|3.84|2.44|3.67|2.27|0
1656516300000|2022-06-29 15:25:00|3.75|2.35|4.03|2.63|4.06|2.66|3.73|2.33|0
1656516600000|2022-06-29 15:30:00|4.04|2.64|4.12|2.72|4.15|2.75|3.97|2.57|0
1656516900000|2022-06-29 15:35:00|4.14|2.74|4.33|2.93|4.4|3|4.11|2.71|0
1656517200000|2022-06-29 15:40:00|4.32|2.92|4.19|2.79|4.38|2.98|4.19|2.79|0
1656517500000|2022-06-29 15:45:00|4.2|2.8|4.21|2.81|4.31|2.91|4.17|2.77|0
1656517800000|2022-06-29 15:50:00|4.22|2.82|4.36|2.96|4.38|2.98|4.19|2.79|0
1656518100000|2022-06-29 15:55:00|4.34|2.94|4.28|2.88|4.35|2.95|4.19|2.79|0
1656518400000|2022-06-29 16:00:00|4.27|2.87|4.24|2.84|4.31|2.91|4.17|2.77|0
1656518700000|2022-06-29 16:05:00|4.23|2.83|4.09|2.69|4.27|2.87|4.09|2.69|0
1656519000000|2022-06-29 16:10:00|4.1|2.7|4.04|2.64|4.13|2.73|4|2.6|0
1656519300000|2022-06-29 16:15:00|4.03|2.63|4.08|2.68|4.12|2.72|4.03|2.63|0
1656519600000|2022-06-29 16:20:00|4.09|2.69|3.94|2.54|4.13|2.73|3.93|2.53|0
1656519900000|2022-06-29 16:25:00|3.92|2.52|3.88|2.48|3.94|2.54|3.86|2.46|0
1656520200000|2022-06-29 16:30:00|3.89|2.49|3.92|2.52|3.97|2.57|3.88|2.48|0
1656520500000|2022-06-29 16:35:00|3.93|2.53|4.08|2.68|4.13|2.73|3.92|2.52|0
1656520800000|2022-06-29 16:40:00|4.09|2.69|4.08|2.68|4.11|2.71|4.04|2.64|0
1656521100000|2022-06-29 16:45:00|4.1|2.7|4.03|2.63|4.14|2.74|4.01|2.61|0
1656521400000|2022-06-29 16:50:00|4.04|2.64|4.03|2.63|4.09|2.69|4|2.6|0
1656521700000|2022-06-29 16:55:00|4.04|2.64|4.08|2.68|4.11|2.71|3.99|2.59|0
1656522000000|2022-06-29 17:00:00|4.07|2.67|4.04|2.64|4.11|2.71|4.03|2.63|0
1656522300000|2022-06-29 17:05:00|4.05|2.65|4.19|2.79|4.19|2.79|4.02|2.62|0
1656522600000|2022-06-29 17:10:00|4.2|2.8|3.98|2.58|4.24|2.84|3.98|2.58|0
1656522900000|2022-06-29 17:15:00|3.97|2.57|3.97|2.57|3.99|2.59|3.93|2.53|0
1656523200000|2022-06-29 17:20:00|3.96|2.56|4.49|3.09|4.51|3.11|3.92|2.52|0
1656523500000|2022-06-29 17:25:00|4.48|3.08|4.64|3.24|4.67|3.27|4.46|3.06|0
1656523800000|2022-06-29 17:30:00|4.63|3.23|4.59|3.19|4.65|3.25|4.54|3.14|0
1656524100000|2022-06-29 17:35:00|4.6|3.2|4.7|3.3|4.72|3.32|4.6|3.2|0
1656524400000|2022-06-29 17:40:00|4.69|3.29|4.78|3.38|4.79|3.39|4.68|3.28|0
1656524700000|2022-06-29 17:45:00|4.8|3.4|4.75|3.35|4.81|3.41|4.73|3.33|0
1656525000000|2022-06-29 17:50:00|4.74|3.34|4.8|3.4|4.83|3.43|4.74|3.34|0
1656525300000|2022-06-29 17:55:00|4.81|3.41|4.92|3.52|4.94|3.54|4.81|3.41|0
1656525600000|2022-06-29 18:00:00|4.91|3.51|4.7|3.3|5.08|3.68|4.64|3.24|0
1656525900000|2022-06-29 18:05:00|4.71|3.31|4.66|3.26|4.72|3.32|4.62|3.22|0
1656526200000|2022-06-29 18:10:00|4.64|3.24|4.65|3.25|4.69|3.29|4.6|3.2|0
1656526500000|2022-06-29 18:15:00|4.64|3.24|4.64|3.24|4.71|3.31|4.63|3.23|0
1656526800000|2022-06-29 18:20:00|4.62|3.22|4.54|3.14|4.63|3.23|4.52|3.12|0
1656527100000|2022-06-29 18:25:00|4.55|3.15|4.62|3.22|4.64|3.24|4.52|3.12|0
1656527400000|2022-06-29 18:30:00|4.63|3.23|4.54|3.14|4.64|3.24|4.49|3.09|0
1656527700000|2022-06-29 18:35:00|4.53|3.13|4.46|3.06|4.53|3.13|4.46|3.06|0
1656528000000|2022-06-29 18:40:00|4.44|3.04|4.33|2.93|4.48|3.08|4.33|2.93|0
1656528300000|2022-06-29 18:45:00|4.32|2.92|4.31|2.91|4.35|2.95|4.28|2.88|0
1656528600000|2022-06-29 18:50:00|4.3|2.9|4.36|2.96|4.36|2.96|4.27|2.87|0
1656528900000|2022-06-29 18:55:00|4.37|2.97|4.36|2.96|4.43|3.03|4.34|2.94|0
1656529200000|2022-06-29 19:00:00|4.35|2.95|4.34|2.94|4.39|2.99|4.25|2.85|0
1656529500000|2022-06-29 19:05:00|4.36|2.96|4.46|3.06|4.46|3.06|4.32|2.92|0
1656529800000|2022-06-29 19:10:00|4.42|3.02|4.4|3|4.43|3.03|4.33|2.93|0
1656530100000|2022-06-29 19:15:00|4.38|2.98|4.31|2.91|4.55|3.15|4.3|2.9|0
1656530400000|2022-06-29 19:20:00|4.3|2.9|4.4|3|4.41|3.01|4.29|2.89|0
1656530700000|2022-06-29 19:25:00|4.39|2.99|4.52|3.12|4.53|3.13|4.38|2.98|0
1656531000000|2022-06-29 19:30:00|4.51|3.11|4.29|2.89|4.51|3.11|4.26|2.86|0
1656531300000|2022-06-29 19:35:00|4.28|2.88|4.26|2.86|4.31|2.91|4.2|2.8|0
1656531600000|2022-06-29 19:40:00|4.23|2.83|4.24|2.84|4.29|2.89|4.2|2.8|0
1656531900000|2022-06-29 19:45:00|4.26|2.86|4.2|2.8|4.29|2.89|4.15|2.75|0
1656532200000|2022-06-29 19:50:00|4.29|2.89|4.2|2.8|4.31|2.91|4.12|2.72|0
1656532500000|2022-06-29 19:55:00|4.24|2.84|4.31|2.91|4.38|2.98|4.23|2.83|0
1656532800000|2022-06-29 20:00:00|4.25|2.85|4.32|2.92|4.35|2.95|4.24|2.84|0
1656533100000|2022-06-29 20:05:00|4.33|2.93|4.31|2.91|4.35|2.95|4.29|2.89|0
1656533400000|2022-06-29 20:10:00|4.32|2.92|4.23|2.83|4.32|2.92|4.22|2.82|0
1656533700000|2022-06-29 20:15:00|4.33|2.73|4.38|2.78|4.38|2.78|4.33|2.73|0
1656534000000|2022-06-29 20:20:00|4.39|2.79|4.37|2.77|4.41|2.81|4.37|2.77|0
1656534300000|2022-06-29 20:25:00|4.38|2.78|4.38|2.78|4.41|2.81|4.37|2.77|0
1656534600000|2022-06-29 20:30:00|4.4|2.8|4.43|2.83|4.43|2.83|4.4|2.8|0
1656534900000|2022-06-29 20:35:00|4.42|2.82|4.41|2.81|4.42|2.82|4.4|2.8|0
1656535200000|2022-06-29 20:40:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656535500000|2022-06-29 20:45:00|4.42|2.82|4.44|2.84|4.44|2.84|4.41|2.81|0
1656535800000|2022-06-29 20:50:00|4.43|2.83|4.41|2.81|4.43|2.83|4.41|2.81|0
1656536100000|2022-06-29 20:55:00|4.4|2.8|4.42|2.82|4.43|2.83|4.4|2.8|0
1656536400000|2022-06-29 21:00:00|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656536700000|2022-06-29 21:05:00|4.43|2.83|4.42|2.82|4.43|2.83|4.42|2.82|0
1656537000000|2022-06-29 21:10:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1656537300000|2022-06-29 21:15:00|4.42|2.82|4.42|2.82|4.42|2.82|4.41|2.81|0
1656537600000|2022-06-29 21:20:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1656538200000|2022-06-29 21:30:00|4.41|2.81|4.41|2.81|4.41|2.81|4.41|2.81|0
1656538800000|2022-06-29 21:40:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656539400000|2022-06-29 21:50:00|4.42|2.82|4.41|2.81|4.42|2.82|4.41|2.81|0
1656540000000|2022-06-29 22:00:00|4.45|2.85|4.4|2.8|4.45|2.85|4.39|2.79|0
1656540300000|2022-06-29 22:05:00|4.39|2.79|4.38|2.78|4.41|2.81|4.36|2.76|0
1656540600000|2022-06-29 22:10:00|4.37|2.77|4.36|2.76|4.38|2.78|4.36|2.76|0
1656540900000|2022-06-29 22:15:00|4.37|2.77|4.39|2.79|4.41|2.81|4.37|2.77|0
1656541200000|2022-06-29 22:20:00|4.4|2.8|4.41|2.81|4.42|2.82|4.39|2.79|0
1656541500000|2022-06-29 22:25:00|4.42|2.82|4.43|2.83|4.44|2.84|4.41|2.81|0
1656541800000|2022-06-29 22:30:00|4.42|2.82|4.4|2.8|4.42|2.82|4.4|2.8|0
1656542100000|2022-06-29 22:35:00|4.39|2.79|4.39|2.79|4.4|2.8|4.39|2.79|0
1656542400000|2022-06-29 22:40:00|4.38|2.78|4.39|2.79|4.39|2.79|4.38|2.78|0
1656542700000|2022-06-29 22:45:00|4.38|2.78|4.39|2.79|4.39|2.79|4.37|2.77|0
1656543000000|2022-06-29 22:50:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1656543300000|2022-06-29 22:55:00|4.4|2.8|4.39|2.79|4.4|2.8|4.38|2.78|0
1656543600000|2022-06-29 23:00:00|4.38|2.78|4.35|2.75|4.39|2.79|4.34|2.74|0
1656543900000|2022-06-29 23:05:00|4.34|2.74|4.35|2.75|4.36|2.76|4.34|2.74|0
1656544200000|2022-06-29 23:10:00|4.36|2.76|4.36|2.76|4.37|2.77|4.36|2.76|0
1656544500000|2022-06-29 23:15:00|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1656544800000|2022-06-29 23:20:00|4.36|2.76|4.29|2.69|4.36|2.76|4.28|2.68|0
1656545100000|2022-06-29 23:25:00|4.3|2.7|4.29|2.69|4.31|2.71|4.28|2.68|0
1656545400000|2022-06-29 23:30:00|4.28|2.68|4.29|2.69|4.29|2.69|4.26|2.66|0
1656545700000|2022-06-29 23:35:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1656546000000|2022-06-29 23:40:00|4.29|2.69|4.31|2.71|4.32|2.72|4.29|2.69|0
1656546300000|2022-06-29 23:45:00|4.32|2.72|4.32|2.72|4.33|2.73|4.3|2.7|0
1656546600000|2022-06-29 23:50:00|4.31|2.71|4.29|2.69|4.32|2.72|4.29|2.69|0
1656546900000|2022-06-29 23:55:00|4.28|2.68|4.3|2.7|4.31|2.71|4.28|2.68|0
1656547200000|2022-06-30 00:00:00|4.29|2.69|4.26|2.66|4.3|2.7|4.16|2.56|0
1656547500000|2022-06-30 00:05:00|4.27|2.67|4.3|2.7|4.33|2.73|4.27|2.67|0
1656547800000|2022-06-30 00:10:00|4.31|2.71|4.29|2.69|4.31|2.71|4.25|2.65|0
1656548100000|2022-06-30 00:15:00|4.3|2.7|4.3|2.7|4.31|2.71|4.23|2.63|0
1656548400000|2022-06-30 00:20:00|4.29|2.69|4.28|2.68|4.32|2.72|4.26|2.66|0
1656548700000|2022-06-30 00:25:00|4.29|2.69|4.28|2.68|4.31|2.71|4.26|2.66|0
1656549000000|2022-06-30 00:30:00|4.29|2.69|4.26|2.66|4.33|2.73|4.25|2.65|0
1656549300000|2022-06-30 00:35:00|4.27|2.67|4.28|2.68|4.3|2.7|4.26|2.66|0
1656549600000|2022-06-30 00:40:00|4.29|2.69|4.33|2.73|4.35|2.75|4.29|2.69|0
1656549900000|2022-06-30 00:45:00|4.34|2.74|4.29|2.69|4.34|2.74|4.28|2.68|0
1656550200000|2022-06-30 00:50:00|4.28|2.68|4.27|2.67|4.3|2.7|4.26|2.66|0
1656550500000|2022-06-30 00:55:00|4.26|2.66|4.28|2.68|4.29|2.69|4.25|2.65|0
1656550800000|2022-06-30 01:00:00|4.27|2.67|4.2|2.6|4.27|2.67|4.2|2.6|0
1656551100000|2022-06-30 01:05:00|4.21|2.61|4.16|2.56|4.23|2.63|4.16|2.56|0
1656551400000|2022-06-30 01:10:00|4.17|2.57|4.14|2.54|4.17|2.57|4.12|2.52|0
1656551700000|2022-06-30 01:15:00|4.13|2.53|4.08|2.48|4.13|2.53|4.06|2.46|0
1656552000000|2022-06-30 01:20:00|4.09|2.49|4.1|2.5|4.13|2.53|4.07|2.47|0
1656552300000|2022-06-30 01:25:00|4.11|2.51|4.12|2.52|4.12|2.52|4.09|2.49|0
1656552600000|2022-06-30 01:30:00|4.11|2.51|4.16|2.56|4.18|2.58|4.1|2.5|0
1656552900000|2022-06-30 01:35:00|4.17|2.57|4.17|2.57|4.2|2.6|4.15|2.55|0
1656553200000|2022-06-30 01:40:00|4.16|2.56|4.17|2.57|4.18|2.58|4.12|2.52|0
1656553500000|2022-06-30 01:45:00|4.16|2.56|4.14|2.54|4.19|2.59|4.14|2.54|0
1656553800000|2022-06-30 01:50:00|4.15|2.55|4.14|2.54|4.18|2.58|4.13|2.53|0
1656554100000|2022-06-30 01:55:00|4.13|2.53|4.08|2.48|4.13|2.53|4.07|2.47|0
1656554400000|2022-06-30 02:00:00|4.09|2.49|4.12|2.52|4.12|2.52|4.08|2.48|0
1656554700000|2022-06-30 02:05:00|4.14|2.54|4.14|2.54|4.14|2.54|4.1|2.5|0
1656555000000|2022-06-30 02:10:00|4.15|2.55|4.16|2.56|4.17|2.57|4.13|2.53|0
1656555300000|2022-06-30 02:15:00|4.15|2.55|4.16|2.56|4.17|2.57|4.14|2.54|0
1656555600000|2022-06-30 02:20:00|4.17|2.57|4.19|2.59|4.22|2.62|4.16|2.56|0
1656555900000|2022-06-30 02:25:00|4.2|2.6|4.24|2.64|4.25|2.65|4.18|2.58|0
1656556200000|2022-06-30 02:30:00|4.25|2.65|4.22|2.62|4.27|2.67|4.22|2.62|0
1656556500000|2022-06-30 02:35:00|4.23|2.63|4.21|2.61|4.23|2.63|4.2|2.6|0
1656556800000|2022-06-30 02:40:00|4.2|2.6|4.23|2.63|4.24|2.64|4.2|2.6|0
1656557100000|2022-06-30 02:45:00|4.24|2.64|4.16|2.56|4.25|2.65|4.15|2.55|0
1656557400000|2022-06-30 02:50:00|4.17|2.57|4.2|2.6|4.2|2.6|4.16|2.56|0
1656557700000|2022-06-30 02:55:00|4.21|2.61|4.22|2.62|4.24|2.64|4.2|2.6|0
1656558000000|2022-06-30 03:00:00|4.23|2.63|4.24|2.64|4.25|2.65|4.21|2.61|0
1656558300000|2022-06-30 03:05:00|4.25|2.65|4.24|2.64|4.26|2.66|4.21|2.61|0
1656558600000|2022-06-30 03:10:00|4.25|2.65|4.23|2.63|4.25|2.65|4.22|2.62|0
1656558900000|2022-06-30 03:15:00|4.22|2.62|4.23|2.63|4.25|2.65|4.21|2.61|0
1656559200000|2022-06-30 03:20:00|4.22|2.62|4.24|2.64|4.24|2.64|4.22|2.62|0
1656559500000|2022-06-30 03:25:00|4.23|2.63|4.23|2.63|4.24|2.64|4.22|2.62|0
1656559800000|2022-06-30 03:30:00|4.22|2.62|4.19|2.59|4.24|2.64|4.18|2.58|0
1656560100000|2022-06-30 03:35:00|4.2|2.6|4.17|2.57|4.2|2.6|4.16|2.56|0
1656560400000|2022-06-30 03:40:00|4.18|2.58|4.17|2.57|4.19|2.59|4.16|2.56|0
1656560700000|2022-06-30 03:45:00|4.16|2.56|4.12|2.52|4.17|2.57|4.11|2.51|0
1656561000000|2022-06-30 03:50:00|4.13|2.53|4.13|2.53|4.14|2.54|4.12|2.52|0
1656561300000|2022-06-30 03:55:00|4.12|2.52|4.14|2.54|4.15|2.55|4.12|2.52|0
1656561600000|2022-06-30 04:00:00|4.13|2.53|4.13|2.53|4.16|2.56|4.11|2.51|0
1656561900000|2022-06-30 04:05:00|4.12|2.52|4.12|2.52|4.15|2.55|4.12|2.52|0
1656562200000|2022-06-30 04:10:00|4.11|2.51|4.15|2.55|4.16|2.56|4.11|2.51|0
1656562500000|2022-06-30 04:15:00|4.14|2.54|4.17|2.57|4.17|2.57|4.14|2.54|0
1656562800000|2022-06-30 04:20:00|4.16|2.56|4.16|2.56|4.17|2.57|4.14|2.54|0
1656563100000|2022-06-30 04:25:00|4.17|2.57|4.15|2.55|4.17|2.57|4.15|2.55|0
1656563400000|2022-06-30 04:30:00|4.16|2.56|4.14|2.54|4.16|2.56|4.12|2.52|0
1656563700000|2022-06-30 04:35:00|4.13|2.53|4.11|2.51|4.13|2.53|4.1|2.5|0
1656564000000|2022-06-30 04:40:00|4.12|2.52|4.13|2.53|4.15|2.55|4.11|2.51|0
1656564300000|2022-06-30 04:45:00|4.14|2.54|4.12|2.52|4.14|2.54|4.12|2.52|0
1656564600000|2022-06-30 04:50:00|4.13|2.53|4.1|2.5|4.13|2.53|4.1|2.5|0
1656564900000|2022-06-30 04:55:00|4.11|2.51|4.11|2.51|4.12|2.52|4.08|2.48|0
1656565200000|2022-06-30 05:00:00|4.12|2.52|4.11|2.51|4.13|2.53|4.07|2.47|0
1656565500000|2022-06-30 05:05:00|4.1|2.5|4.09|2.49|4.1|2.5|4.07|2.47|0
1656565800000|2022-06-30 05:10:00|4.08|2.48|4.09|2.49|4.09|2.49|4.06|2.46|0
1656566100000|2022-06-30 05:15:00|4.1|2.5|4.06|2.46|4.12|2.52|4.06|2.46|0
1656566400000|2022-06-30 05:20:00|4.02|2.42|3.99|2.39|4.03|2.43|3.99|2.39|0
1656566700000|2022-06-30 05:25:00|3.98|2.38|3.88|2.28|3.98|2.38|3.79|2.19|0
1656567000000|2022-06-30 05:30:00|3.87|2.27|3.86|2.26|3.88|2.28|3.85|2.25|0
1656567300000|2022-06-30 05:35:00|3.85|2.25|3.83|2.23|3.85|2.25|3.8|2.2|0
1656567600000|2022-06-30 05:40:00|3.82|2.22|3.76|2.16|3.83|2.23|3.75|2.15|0
1656567900000|2022-06-30 05:45:00|3.78|2.18|3.81|2.21|3.84|2.24|3.78|2.18|0
1656568200000|2022-06-30 05:50:00|3.82|2.22|3.79|2.19|3.83|2.23|3.79|2.19|0
1656568500000|2022-06-30 05:55:00|3.8|2.2|3.84|2.24|3.86|2.26|3.78|2.18|0
1656568800000|2022-06-30 06:00:00|3.85|2.25|3.79|2.19|3.89|2.29|3.78|2.18|0
1656569100000|2022-06-30 06:05:00|3.78|2.18|3.7|2.1|3.79|2.19|3.69|2.09|0
1656569400000|2022-06-30 06:10:00|3.69|2.09|3.74|2.14|3.75|2.15|3.65|2.05|0
1656569700000|2022-06-30 06:15:00|3.75|2.15|3.74|2.14|3.77|2.17|3.72|2.12|0
1656570000000|2022-06-30 06:20:00|3.73|2.13|3.71|2.11|3.75|2.15|3.69|2.09|0
1656570300000|2022-06-30 06:25:00|3.72|2.12|3.62|2.02|3.72|2.12|3.6|2|0
1656570600000|2022-06-30 06:30:00|3.61|2.01|4|2.4|4|2.4|3.47|1.87|0
1656570900000|2022-06-30 06:35:00|3.99|2.39|4.1|2.5|4.1|2.5|3.9|2.3|0
1656571200000|2022-06-30 06:40:00|4.11|2.51|4.01|2.41|4.11|2.51|3.97|2.37|0
1656571500000|2022-06-30 06:45:00|4.02|2.42|4.07|2.47|4.08|2.48|4|2.4|0
1656571800000|2022-06-30 06:50:00|4.08|2.48|4.07|2.47|4.11|2.51|4.03|2.43|0
1656572100000|2022-06-30 06:55:00|4.08|2.48|4.1|2.5|4.12|2.52|4.06|2.46|0
1656572400000|2022-06-30 07:00:00|4.09|2.49|4.06|2.46|4.16|2.56|4.04|2.44|0
1656572700000|2022-06-30 07:05:00|3.95|2.55|3.98|2.58|4.01|2.61|3.89|2.49|0
1656573000000|2022-06-30 07:10:00|3.97|2.57|3.96|2.56|4.06|2.66|3.9|2.5|0
1656573300000|2022-06-30 07:15:00|3.94|2.54|3.86|2.46|3.94|2.54|3.83|2.43|0
1656573600000|2022-06-30 07:20:00|3.88|2.48|3.99|2.59|4.26|2.86|3.86|2.46|0
1656573900000|2022-06-30 07:25:00|4|2.6|4.01|2.61|4.09|2.69|3.97|2.57|0
1656574200000|2022-06-30 07:30:00|4|2.6|4.06|2.66|4.07|2.67|3.94|2.54|0
1656574500000|2022-06-30 07:35:00|4.07|2.67|4.04|2.64|4.11|2.71|4.03|2.63|0
1656574800000|2022-06-30 07:40:00|4.05|2.65|4.16|2.76|4.17|2.77|4.05|2.65|0
1656575100000|2022-06-30 07:45:00|4.18|2.78|4.25|2.85|4.25|2.85|4.08|2.68|0
1656575400000|2022-06-30 07:50:00|4.27|2.87|4.24|2.84|4.28|2.88|4.24|2.84|0
1656575700000|2022-06-30 07:55:00|4.21|2.81|4.22|2.82|4.26|2.86|4.18|2.78|0
1656576000000|2022-06-30 08:00:00|4.21|2.81|4.31|2.91|4.32|2.92|4.2|2.8|0
1656576300000|2022-06-30 08:05:00|4.32|2.92|4.26|2.86|4.35|2.95|4.23|2.83|0
1656576600000|2022-06-30 08:10:00|4.25|2.85|4.28|2.88|4.28|2.88|4.23|2.83|0
1656576900000|2022-06-30 08:15:00|4.27|2.87|4.19|2.79|4.29|2.89|4.18|2.78|0
1656577200000|2022-06-30 08:20:00|4.18|2.78|4.17|2.77|4.23|2.83|4.16|2.76|0
1656577500000|2022-06-30 08:25:00|4.18|2.78|4.14|2.74|4.19|2.79|4.13|2.73|0
1656577800000|2022-06-30 08:30:00|4.15|2.75|4.13|2.73|4.2|2.8|4.12|2.72|0
1656578100000|2022-06-30 08:35:00|4.12|2.72|4.27|2.87|4.31|2.91|4.1|2.7|0
1656578400000|2022-06-30 08:40:00|4.26|2.86|4.32|2.92|4.35|2.95|4.19|2.79|0
1656578700000|2022-06-30 08:45:00|4.31|2.91|4.19|2.79|4.31|2.91|4.16|2.76|0
1656579000000|2022-06-30 08:50:00|4.17|2.77|4.21|2.81|4.22|2.82|4.16|2.76|0
1656579300000|2022-06-30 08:55:00|4.2|2.8|4.18|2.78|4.22|2.82|4.15|2.75|0
1656579600000|2022-06-30 09:00:00|4.17|2.77|4.15|2.75|4.19|2.79|4.11|2.71|0
1656579900000|2022-06-30 09:05:00|4.11|2.71|4.08|2.68|4.18|2.78|4.07|2.67|0
1656580200000|2022-06-30 09:10:00|4.07|2.67|3.94|2.54|4.07|2.67|3.93|2.53|0
1656580500000|2022-06-30 09:15:00|3.93|2.53|3.9|2.5|3.94|2.54|3.89|2.49|0
1656580800000|2022-06-30 09:20:00|3.89|2.49|4.01|2.61|4.03|2.63|3.88|2.48|0
1656581100000|2022-06-30 09:25:00|4|2.6|3.99|2.59|4.02|2.62|3.99|2.59|0
1656581400000|2022-06-30 09:30:00|4|2.6|3.37|1.97|4.36|2.96|3.35|1.95|0
1656581700000|2022-06-30 09:35:00|3.38|1.98|3.39|1.99|3.39|1.99|3.34|1.94|0
1656582000000|2022-06-30 09:40:00|3.38|1.98|3.36|1.96|3.39|1.99|3.35|1.95|0
1656582300000|2022-06-30 09:45:00|3.37|1.97|3.45|2.05|3.46|2.06|3.36|1.96|0
1656582600000|2022-06-30 09:50:00|3.46|2.06|3.49|2.09|3.49|2.09|3.44|2.04|0
1656582900000|2022-06-30 09:55:00|3.48|2.08|3.6|2.2|3.6|2.2|3.48|2.08|0
1656583200000|2022-06-30 10:00:00|3.59|2.19|3.55|2.15|3.59|2.19|3.55|2.15|0
1656583500000|2022-06-30 10:05:00|3.56|2.16|3.56|2.16|3.57|2.17|3.5|2.1|0
1656583800000|2022-06-30 10:10:00|3.54|2.14|3.48|2.08|3.57|2.17|3.37|1.97|0
1656584100000|2022-06-30 10:15:00|3.47|2.07|3.48|2.08|3.5|2.1|3.47|2.07|0
1656584400000|2022-06-30 10:20:00|3.47|2.07|3.51|2.11|3.51|2.11|3.47|2.07|0
1656584700000|2022-06-30 10:25:00|3.52|2.12|3.41|2.01|3.52|2.12|3.41|2.01|0
1656585000000|2022-06-30 10:30:00|3.4|2|3.42|2.02|3.43|2.03|3.4|2|0
1656585300000|2022-06-30 10:35:00|3.41|2.01|3.48|2.08|3.59|2.19|3.37|1.97|0
1656585600000|2022-06-30 10:40:00|3.49|2.09|3.51|2.11|3.51|2.11|3.45|2.05|0
1656585900000|2022-06-30 10:45:00|3.5|2.1|3.49|2.09|3.53|2.13|3.47|2.07|0
1656586200000|2022-06-30 10:50:00|3.48|2.08|3.55|2.15|3.55|2.15|3.48|2.08|0
1656586500000|2022-06-30 10:55:00|3.56|2.16|3.58|2.18|3.6|2.2|3.56|2.16|0
1656586800000|2022-06-30 11:00:00|3.59|2.19|3.52|2.12|3.6|2.2|3.51|2.11|0
1656587100000|2022-06-30 11:05:00|3.53|2.13|3.56|2.16|3.56|2.16|3.52|2.12|0
1656587400000|2022-06-30 11:10:00|3.57|2.17|3.58|2.18|3.59|2.19|3.55|2.15|0
1656587700000|2022-06-30 11:15:00|3.59|2.19|3.56|2.16|3.6|2.2|3.53|2.13|0
1656588000000|2022-06-30 11:20:00|3.55|2.15|3.56|2.16|3.58|2.18|3.55|2.15|0
1656588300000|2022-06-30 11:25:00|3.55|2.15|3.6|2.2|3.61|2.21|3.54|2.14|0
1656588600000|2022-06-30 11:30:00|3.59|2.19|3.6|2.2|3.63|2.23|3.51|2.11|0
1656588900000|2022-06-30 11:35:00|3.59|2.19|3.56|2.16|3.62|2.22|3.55|2.15|0
1656589200000|2022-06-30 11:40:00|3.55|2.15|3.57|2.17|3.59|2.19|3.53|2.13|0
1656589500000|2022-06-30 11:45:00|3.56|2.16|3.56|2.16|3.56|2.16|3.52|2.12|0
1656589800000|2022-06-30 11:50:00|3.55|2.15|3.58|2.18|3.59|2.19|3.55|2.15|0
1656590100000|2022-06-30 11:55:00|3.59|2.19|3.61|2.21|3.62|2.22|3.59|2.19|0
1656590400000|2022-06-30 12:00:00|3.6|2.2|3.42|2.02|3.63|2.23|3.41|2.01|0
1656590700000|2022-06-30 12:05:00|3.43|2.03|3.39|1.99|3.43|2.03|3.38|1.98|0
1656591000000|2022-06-30 12:10:00|3.4|2|3.42|2.02|3.43|2.03|3.39|1.99|0
1656591300000|2022-06-30 12:15:00|3.41|2.01|3.39|1.99|3.43|2.03|3.39|1.99|0
1656591600000|2022-06-30 12:20:00|3.38|1.98|3.49|2.09|3.51|2.11|3.38|1.98|0
1656591900000|2022-06-30 12:25:00|3.48|2.08|3.46|2.06|3.5|2.1|3.46|2.06|0
1656592200000|2022-06-30 12:30:00|3.45|2.05|3.56|2.16|3.7|2.3|3.45|2.05|0
1656592500000|2022-06-30 12:35:00|3.55|2.15|3.52|2.12|3.61|2.21|3.51|2.11|0
1656592800000|2022-06-30 12:40:00|3.51|2.11|3.54|2.14|3.56|2.16|3.46|2.06|0
1656593100000|2022-06-30 12:45:00|3.55|2.15|3.57|2.17|3.61|2.21|3.55|2.15|0
1656593400000|2022-06-30 12:50:00|3.58|2.18|3.47|2.07|3.58|2.18|3.43|2.03|0
1656593700000|2022-06-30 12:55:00|3.48|2.08|3.36|1.96|3.48|2.08|3.36|1.96|0
1656594000000|2022-06-30 13:00:00|3.35|1.95|3.42|2.02|3.42|2.02|3.33|1.93|0
1656594300000|2022-06-30 13:05:00|3.41|2.01|3.47|2.07|3.49|2.09|3.39|1.99|0
1656594600000|2022-06-30 13:10:00|3.45|2.05|3.44|2.04|3.47|2.07|3.43|2.03|0
1656594900000|2022-06-30 13:15:00|3.46|2.06|3.54|2.14|3.56|2.16|3.43|2.03|0
1656595200000|2022-06-30 13:20:00|3.53|2.13|3.51|2.11|3.56|2.16|3.5|2.1|0
1656595500000|2022-06-30 13:25:00|3.5|2.1|3.5|2.1|3.55|2.15|3.47|2.07|0
1656595800000|2022-06-30 13:30:00|3.51|2.11|3.33|1.93|3.65|2.25|3.32|1.92|0
1656596100000|2022-06-30 13:35:00|3.28|1.88|3.27|1.87|3.36|1.96|3.14|1.74|0
1656596400000|2022-06-30 13:40:00|3.25|1.85|3.29|1.89|3.36|1.96|3.22|1.82|0
1656596700000|2022-06-30 13:45:00|3.31|1.91|3.29|1.89|3.35|1.95|3.21|1.81|0
1656597000000|2022-06-30 13:50:00|3.27|1.87|3.16|1.76|3.31|1.91|3.15|1.75|0
1656597300000|2022-06-30 13:55:00|3.15|1.75|3.12|1.72|3.2|1.8|3.08|1.68|0
1656597600000|2022-06-30 14:00:00|3.11|1.71|3.03|1.63|3.11|1.71|3|1.6|0
1656597900000|2022-06-30 14:05:00|3.04|1.64|3.05|1.65|3.09|1.69|3.01|1.61|0
1656598200000|2022-06-30 14:10:00|3.07|1.67|3.59|2.19|3.59|2.19|3.04|1.64|0
1656598500000|2022-06-30 14:15:00|3.58|2.18|3.33|1.93|3.6|2.2|3.33|1.93|0
1656598800000|2022-06-30 14:20:00|3.32|1.92|3.31|1.91|3.34|1.94|3.24|1.84|0
1656599100000|2022-06-30 14:25:00|3.32|1.92|3.33|1.93|3.37|1.97|3.29|1.89|0
1656599400000|2022-06-30 14:30:00|3.32|1.92|3.56|2.16|3.58|2.18|3.29|1.89|0
1656599700000|2022-06-30 14:35:00|3.57|2.17|3.43|2.03|3.57|2.17|3.43|2.03|0
1656600000000|2022-06-30 14:40:00|3.42|2.02|3.37|1.97|3.45|2.05|3.37|1.97|0
1656600300000|2022-06-30 14:45:00|3.36|1.96|3.33|1.93|3.42|2.02|3.19|1.79|0
1656600600000|2022-06-30 14:50:00|3.34|1.94|3.31|1.91|3.55|2.15|3.3|1.9|0
1656600900000|2022-06-30 14:55:00|3.32|1.92|3.42|2.02|3.43|2.03|3.3|1.9|0
1656601200000|2022-06-30 15:00:00|3.41|2.01|3.3|1.9|3.41|2.01|3.27|1.87|0
1656601500000|2022-06-30 15:05:00|3.31|1.91|3.71|2.31|3.73|2.33|3.31|1.91|0
1656601800000|2022-06-30 15:10:00|3.73|2.33|3.65|2.25|3.73|2.33|3.62|2.22|0
1656602100000|2022-06-30 15:15:00|3.66|2.26|3.67|2.27|3.74|2.34|3.64|2.24|0
1656602400000|2022-06-30 15:20:00|3.66|2.26|3.61|2.21|3.87|2.47|3.6|2.2|0
1656602700000|2022-06-30 15:25:00|3.62|2.22|3.51|2.11|3.82|2.42|3.51|2.11|0
1656603000000|2022-06-30 15:30:00|3.5|2.1|3.42|2.02|3.54|2.14|3.41|2.01|0
1656603300000|2022-06-30 15:35:00|3.43|2.03|3.58|2.18|3.59|2.19|3.37|1.97|0
1656603600000|2022-06-30 15:40:00|3.59|2.19|3.66|2.26|3.66|2.26|3.55|2.15|0
1656603900000|2022-06-30 15:45:00|3.63|2.23|3.73|2.33|3.77|2.37|3.61|2.21|0
1656604200000|2022-06-30 15:50:00|3.72|2.32|3.74|2.34|3.74|2.34|3.65|2.25|0
1656604500000|2022-06-30 15:55:00|3.73|2.33|3.8|2.4|3.82|2.42|3.67|2.27|0
1656604800000|2022-06-30 16:00:00|3.81|2.41|3.73|2.33|3.82|2.42|3.71|2.31|0
1656605100000|2022-06-30 16:05:00|3.74|2.34|3.59|2.19|3.74|2.34|3.58|2.18|0
1656605400000|2022-06-30 16:10:00|3.58|2.18|3.67|2.27|3.68|2.28|3.56|2.16|0
1656605700000|2022-06-30 16:15:00|3.68|2.28|3.72|2.32|3.75|2.35|3.61|2.21|0
1656606000000|2022-06-30 16:20:00|3.73|2.33|3.96|2.56|3.96|2.56|3.71|2.31|0
1656606300000|2022-06-30 16:25:00|3.95|2.55|4.09|2.69|4.11|2.71|3.95|2.55|0
1656606600000|2022-06-30 16:30:00|4.11|2.71|4.11|2.71|4.24|2.84|4.09|2.69|0
1656606900000|2022-06-30 16:35:00|4.12|2.72|3.81|2.41|4.14|2.74|3.78|2.38|0
1656607200000|2022-06-30 16:40:00|3.82|2.42|3.87|2.47|3.89|2.49|3.79|2.39|0
1656607500000|2022-06-30 16:45:00|3.88|2.48|3.8|2.4|3.94|2.54|3.8|2.4|0
1656607800000|2022-06-30 16:50:00|3.81|2.41|3.84|2.44|3.85|2.45|3.75|2.35|0
1656608100000|2022-06-30 16:55:00|3.85|2.45|3.84|2.44|3.88|2.48|3.79|2.39|0
1656608400000|2022-06-30 17:00:00|3.85|2.45|3.91|2.51|3.95|2.55|3.84|2.44|0
1656608700000|2022-06-30 17:05:00|3.9|2.5|3.74|2.34|3.91|2.51|3.73|2.33|0
1656609000000|2022-06-30 17:10:00|3.75|2.35|3.52|2.12|3.75|2.35|3.51|2.11|0
1656609300000|2022-06-30 17:15:00|3.53|2.13|3.57|2.17|3.59|2.19|3.51|2.11|0
1656609600000|2022-06-30 17:20:00|3.56|2.16|3.9|2.5|3.9|2.5|3.52|2.12|0
1656609900000|2022-06-30 17:25:00|3.88|2.48|3.92|2.52|3.95|2.55|3.88|2.48|0
1656610200000|2022-06-30 17:30:00|3.93|2.53|3.97|2.57|4.02|2.62|3.92|2.52|0
1656610500000|2022-06-30 17:35:00|3.98|2.58|4|2.6|4.04|2.64|3.97|2.57|0
1656610800000|2022-06-30 17:40:00|4.01|2.61|3.87|2.47|4.11|2.71|3.87|2.47|0
1656611100000|2022-06-30 17:45:00|3.86|2.46|4.07|2.67|4.08|2.68|3.86|2.46|0
1656611400000|2022-06-30 17:50:00|4.08|2.68|4.15|2.75|4.22|2.82|4.05|2.65|0
1656611700000|2022-06-30 17:55:00|4.14|2.74|4.1|2.7|4.14|2.74|4.05|2.65|0
1656612000000|2022-06-30 18:00:00|4.11|2.71|4.12|2.72|4.12|2.72|4.02|2.62|0
1656612300000|2022-06-30 18:05:00|4.11|2.71|3.98|2.58|4.15|2.75|3.96|2.56|0
1656612600000|2022-06-30 18:10:00|3.99|2.59|3.62|2.22|4.11|2.71|3.61|2.21|0
1656612900000|2022-06-30 18:15:00|3.6|2.2|3.7|2.3|3.72|2.32|3.58|2.18|0
1656613200000|2022-06-30 18:20:00|3.71|2.31|3.5|2.1|3.72|2.32|3.5|2.1|0
1656613500000|2022-06-30 18:25:00|3.49|2.09|3.57|2.17|3.6|2.2|3.42|2.02|0
1656613800000|2022-06-30 18:30:00|3.56|2.16|3.54|2.14|3.62|2.22|3.52|2.12|0
1656614100000|2022-06-30 18:35:00|3.53|2.13|3.55|2.15|3.57|2.17|3.49|2.09|0
1656614400000|2022-06-30 18:40:00|3.54|2.14|3.31|1.91|3.55|2.15|3.31|1.91|0
1656614700000|2022-06-30 18:45:00|3.29|1.89|3.36|1.96|3.41|2.01|3.29|1.89|0
1656615000000|2022-06-30 18:50:00|3.35|1.95|3.27|1.87|3.36|1.96|3.22|1.82|0
1656615300000|2022-06-30 18:55:00|3.26|1.86|3.47|2.07|3.5|2.1|3.23|1.83|0
1656615600000|2022-06-30 19:00:00|3.45|2.05|3.45|2.05|3.52|2.12|3.42|2.02|0
1656615900000|2022-06-30 19:05:00|3.44|2.04|3.2|1.8|3.45|2.05|3.2|1.8|0
1656616200000|2022-06-30 19:10:00|3.21|1.81|3.23|1.83|3.26|1.86|3.19|1.79|0
1656616500000|2022-06-30 19:15:00|3.24|1.84|3.14|1.74|3.24|1.84|3.11|1.71|0
1656616800000|2022-06-30 19:20:00|3.15|1.75|3.27|1.87|3.28|1.88|3.14|1.74|0
1656617100000|2022-06-30 19:25:00|3.28|1.88|3.49|2.09|3.49|2.09|3.26|1.86|0
1656617400000|2022-06-30 19:30:00|3.47|2.07|3.61|2.21|3.62|2.22|3.45|2.05|0
1656617700000|2022-06-30 19:35:00|3.6|2.2|3.54|2.14|3.7|2.3|3.54|2.14|0
1656618000000|2022-06-30 19:40:00|3.53|2.13|3.38|1.98|3.58|2.18|3.33|1.93|0
1656618300000|2022-06-30 19:45:00|3.37|1.97|3.43|2.03|3.59|2.19|3.35|1.95|0
1656618600000|2022-06-30 19:50:00|3.42|2.02|3.23|1.83|3.54|2.14|3.18|1.78|0
1656618900000|2022-06-30 19:55:00|3.24|1.84|3.59|2.19|3.59|2.19|3.17|1.77|0
1656619200000|2022-06-30 20:00:00|3.58|2.18|3.1|1.7|3.58|2.18|3.03|1.63|0
1656619500000|2022-06-30 20:05:00|3.08|1.68|3.05|1.65|3.09|1.69|3.01|1.61|0
1656619800000|2022-06-30 20:10:00|3.06|1.66|3.03|1.63|3.11|1.71|3.02|1.62|0
1656620100000|2022-06-30 20:15:00|3.12|1.52|3.19|1.59|3.19|1.59|3.11|1.51|0
1656620400000|2022-06-30 20:20:00|3.18|1.58|3.2|1.6|3.22|1.62|3.18|1.58|0
1656620700000|2022-06-30 20:25:00|3.21|1.61|3.23|1.63|3.25|1.65|3.2|1.6|0
1656621000000|2022-06-30 20:30:00|3.22|1.62|3.23|1.63|3.23|1.63|3.18|1.58|0
1656621300000|2022-06-30 20:35:00|3.22|1.62|3.2|1.6|3.22|1.62|3.18|1.58|0
1656621600000|2022-06-30 20:40:00|3.21|1.61|3.21|1.61|3.22|1.62|3.19|1.59|0
1656621900000|2022-06-30 20:45:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1656622200000|2022-06-30 20:50:00|3.22|1.62|3.17|1.57|3.22|1.62|3.15|1.55|0
1656622500000|2022-06-30 20:55:00|3.18|1.58|3.15|1.55|3.22|1.62|3.14|1.54|0
1656622800000|2022-06-30 21:00:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656623100000|2022-06-30 21:05:00|3.16|1.56|3.16|1.56|3.16|1.56|3.15|1.55|0
1656623400000|2022-06-30 21:10:00|3.15|1.55|3.14|1.54|3.15|1.55|3.14|1.54|0
1656623700000|2022-06-30 21:15:00|3.15|1.55|3.15|1.55|3.15|1.55|3.15|1.55|0
1656624000000|2022-06-30 21:20:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656624300000|2022-06-30 21:25:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656624600000|2022-06-30 21:30:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656624900000|2022-06-30 21:35:00|3.16|1.56|3.16|1.56|3.16|1.56|3.15|1.55|0
1656625200000|2022-06-30 21:40:00|3.15|1.55|3.16|1.56|3.16|1.56|3.15|1.55|0
1656625800000|2022-06-30 21:50:00|3.15|1.55|3.15|1.55|3.16|1.56|3.15|1.55|0
1656626100000|2022-06-30 21:55:00|3.16|1.56|3.15|1.55|3.16|1.56|3.15|1.55|0
1656626400000|2022-06-30 22:00:00|3.16|1.56|3.11|1.51|3.17|1.57|3.1|1.5|0
1656626700000|2022-06-30 22:05:00|3.12|1.52|3.06|1.46|3.12|1.52|3.06|1.46|0
1656627000000|2022-06-30 22:10:00|3.05|1.45|3.04|1.44|3.09|1.49|3.03|1.43|0
1656627300000|2022-06-30 22:15:00|3.05|1.45|3.1|1.5|3.11|1.51|3.03|1.43|0
1656627600000|2022-06-30 22:20:00|3.11|1.51|3.1|1.5|3.12|1.52|3.1|1.5|0
1656627900000|2022-06-30 22:25:00|3.11|1.51|3.05|1.45|3.11|1.51|3.05|1.45|0
1656628200000|2022-06-30 22:30:00|3.06|1.46|3.08|1.48|3.1|1.5|3.06|1.46|0
1656628500000|2022-06-30 22:35:00|3.07|1.47|3.06|1.46|3.08|1.48|3.06|1.46|0
1656628800000|2022-06-30 22:40:00|3.07|1.47|3.09|1.49|3.09|1.49|3.06|1.46|0
1656629100000|2022-06-30 22:45:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1656629400000|2022-06-30 22:50:00|3.09|1.49|3.13|1.53|3.14|1.54|3.09|1.49|0
1656629700000|2022-06-30 22:55:00|3.12|1.52|3.08|1.48|3.12|1.52|3.07|1.47|0
1656630000000|2022-06-30 23:00:00|3.09|1.49|3.09|1.49|3.11|1.51|3.08|1.48|0
1656630300000|2022-06-30 23:05:00|3.08|1.48|3.1|1.5|3.11|1.51|3.08|1.48|0
1656630600000|2022-06-30 23:10:00|3.11|1.51|3.1|1.5|3.11|1.51|3.1|1.5|0
1656630900000|2022-06-30 23:15:00|3.11|1.51|3.09|1.49|3.11|1.51|3.09|1.49|0
1656631200000|2022-06-30 23:20:00|3.08|1.48|3.11|1.51|3.11|1.51|3.07|1.47|0
1656631500000|2022-06-30 23:25:00|3.12|1.52|3.19|1.59|3.19|1.59|3.12|1.52|0
1656631800000|2022-06-30 23:30:00|3.18|1.58|3.16|1.56|3.2|1.6|3.16|1.56|0
1656632100000|2022-06-30 23:35:00|3.17|1.57|3.17|1.57|3.17|1.57|3.15|1.55|0
1656632400000|2022-06-30 23:40:00|3.16|1.56|3.17|1.57|3.2|1.6|3.16|1.56|0
1656632700000|2022-06-30 23:45:00|3.16|1.56|3.2|1.6|3.21|1.61|3.16|1.56|0
1656633000000|2022-06-30 23:50:00|3.21|1.61|3.26|1.66|3.27|1.67|3.21|1.61|0
1656633300000|2022-06-30 23:55:00|3.27|1.67|3.28|1.68|3.29|1.69|3.27|1.67|0
1656633600000|2022-07-01 00:00:00|3.29|1.69|3.32|1.72|3.32|1.72|3.26|1.66|0
1656633900000|2022-07-01 00:05:00|3.31|1.71|3.27|1.67|3.32|1.72|3.26|1.66|0
1656634200000|2022-07-01 00:10:00|3.28|1.68|3.28|1.68|3.28|1.68|3.26|1.66|0
1656634500000|2022-07-01 00:15:00|3.27|1.67|3.32|1.72|3.32|1.72|3.27|1.67|0
1656634800000|2022-07-01 00:20:00|3.33|1.73|3.27|1.67|3.33|1.73|3.26|1.66|0
1656635100000|2022-07-01 00:25:00|3.26|1.66|3.26|1.66|3.27|1.67|3.22|1.62|0
1656635400000|2022-07-01 00:30:00|3.25|1.65|3.26|1.66|3.27|1.67|3.22|1.62|0
1656635700000|2022-07-01 00:35:00|3.25|1.65|3.21|1.61|3.27|1.67|3.2|1.6|0
1656636000000|2022-07-01 00:40:00|3.2|1.6|3.43|1.83|3.45|1.85|3.2|1.6|0
1656636300000|2022-07-01 00:45:00|3.42|1.82|3.51|1.91|3.52|1.92|3.42|1.82|0
1656636600000|2022-07-01 00:50:00|3.5|1.9|3.48|1.88|3.52|1.92|3.47|1.87|0
1656636900000|2022-07-01 00:55:00|3.47|1.87|3.41|1.81|3.48|1.88|3.41|1.81|0
1656637200000|2022-07-01 01:00:00|3.4|1.8|3.4|1.8|3.45|1.85|3.39|1.79|0
1656637500000|2022-07-01 01:05:00|3.39|1.79|3.39|1.79|3.43|1.83|3.36|1.76|0
1656637800000|2022-07-01 01:10:00|3.38|1.78|3.38|1.78|3.39|1.79|3.33|1.73|0
1656638100000|2022-07-01 01:15:00|3.37|1.77|3.37|1.77|3.39|1.79|3.35|1.75|0
1656638400000|2022-07-01 01:20:00|3.36|1.76|3.34|1.74|3.38|1.78|3.34|1.74|0
1656638700000|2022-07-01 01:25:00|3.35|1.75|3.31|1.71|3.38|1.78|3.3|1.7|0
1656639000000|2022-07-01 01:30:00|3.28|1.68|3.25|1.65|3.28|1.68|3.24|1.64|0
1656639300000|2022-07-01 01:35:00|3.26|1.66|3.26|1.66|3.27|1.67|3.21|1.61|0
1656639600000|2022-07-01 01:40:00|3.27|1.67|3.25|1.65|3.29|1.69|3.25|1.65|0
1656639900000|2022-07-01 01:45:00|3.26|1.66|3.27|1.67|3.29|1.69|3.25|1.65|0
1656640200000|2022-07-01 01:50:00|3.26|1.66|3.29|1.69|3.32|1.72|3.26|1.66|0
1656640500000|2022-07-01 01:55:00|3.28|1.68|3.28|1.68|3.29|1.69|3.26|1.66|0
1656640800000|2022-07-01 02:00:00|3.27|1.67|3.33|1.73|3.34|1.74|3.25|1.65|0
1656641100000|2022-07-01 02:05:00|3.34|1.74|3.34|1.74|3.36|1.76|3.33|1.73|0
1656641400000|2022-07-01 02:10:00|3.35|1.75|3.37|1.77|3.39|1.79|3.35|1.75|0
1656641700000|2022-07-01 02:15:00|3.36|1.76|3.32|1.72|3.37|1.77|3.31|1.71|0
1656642000000|2022-07-01 02:20:00|3.31|1.71|3.25|1.65|3.32|1.72|3.25|1.65|0
1656642300000|2022-07-01 02:25:00|3.26|1.66|3.24|1.64|3.26|1.66|3.22|1.62|0
1656642600000|2022-07-01 02:30:00|3.25|1.65|3.15|1.55|3.26|1.66|3.12|1.52|0
1656642900000|2022-07-01 02:35:00|3.14|1.54|3.13|1.53|3.17|1.57|3.12|1.52|0
1656643200000|2022-07-01 02:40:00|3.12|1.52|3.12|1.52|3.16|1.56|3.09|1.49|0
1656643500000|2022-07-01 02:45:00|3.11|1.51|3.09|1.49|3.15|1.55|3.09|1.49|0
1656643800000|2022-07-01 02:50:00|3.1|1.5|3.07|1.47|3.1|1.5|3.05|1.45|0
1656644100000|2022-07-01 02:55:00|3.06|1.46|3.09|1.49|3.09|1.49|3.04|1.44|0
1656644400000|2022-07-01 03:00:00|3.08|1.48|3.08|1.48|3.09|1.49|3.06|1.46|0
1656644700000|2022-07-01 03:05:00|3.07|1.47|3.02|1.42|3.08|1.48|3.01|1.41|0
1656645000000|2022-07-01 03:10:00|3.03|1.43|2.94|1.34|3.03|1.43|2.94|1.34|0
1656645300000|2022-07-01 03:15:00|2.95|1.35|2.89|1.29|2.97|1.37|2.89|1.29|0
1656645600000|2022-07-01 03:20:00|2.88|1.28|2.96|1.36|2.96|1.36|2.88|1.28|0
1656645900000|2022-07-01 03:25:00|2.97|1.37|2.98|1.38|2.98|1.38|2.95|1.35|0
1656646200000|2022-07-01 03:30:00|2.97|1.37|2.99|1.39|3|1.4|2.95|1.35|0
1656646500000|2022-07-01 03:35:00|3|1.4|2.98|1.38|3|1.4|2.97|1.37|0
1656646800000|2022-07-01 03:40:00|2.97|1.37|2.89|1.29|2.97|1.37|2.87|1.27|0
1656647100000|2022-07-01 03:45:00|2.88|1.28|2.92|1.32|2.93|1.33|2.87|1.27|0
1656647400000|2022-07-01 03:50:00|2.91|1.31|2.97|1.37|2.97|1.37|2.91|1.31|0
1656647700000|2022-07-01 03:55:00|2.96|1.36|2.96|1.36|2.97|1.37|2.94|1.34|0
1656648000000|2022-07-01 04:00:00|2.95|1.35|3|1.4|3|1.4|2.95|1.35|0
1656648300000|2022-07-01 04:05:00|2.99|1.39|2.98|1.38|3|1.4|2.98|1.38|0
1656648600000|2022-07-01 04:10:00|2.99|1.39|2.9|1.3|3|1.4|2.89|1.29|0
1656648900000|2022-07-01 04:15:00|2.91|1.31|2.86|1.26|2.92|1.32|2.85|1.25|0
1656649200000|2022-07-01 04:20:00|2.87|1.27|2.9|1.3|2.91|1.31|2.84|1.24|0
1656649500000|2022-07-01 04:25:00|2.89|1.29|2.87|1.27|2.91|1.31|2.86|1.26|0
1656649800000|2022-07-01 04:30:00|2.88|1.28|2.93|1.33|2.94|1.34|2.88|1.28|0
1656650100000|2022-07-01 04:35:00|2.92|1.32|2.91|1.31|2.94|1.34|2.9|1.3|0
1656650400000|2022-07-01 04:40:00|2.92|1.32|2.95|1.35|2.97|1.37|2.92|1.32|0
1656650700000|2022-07-01 04:45:00|2.94|1.34|2.95|1.35|2.96|1.36|2.93|1.33|0
1656651000000|2022-07-01 04:50:00|2.96|1.36|2.95|1.35|2.97|1.37|2.94|1.34|0
1656651300000|2022-07-01 04:55:00|2.96|1.36|2.9|1.3|2.96|1.36|2.9|1.3|0
1656651600000|2022-07-01 05:00:00|2.91|1.31|2.9|1.3|2.93|1.33|2.88|1.28|0
1656651900000|2022-07-01 05:05:00|2.89|1.29|2.94|1.34|2.94|1.34|2.89|1.29|0
1656652200000|2022-07-01 05:10:00|2.93|1.33|2.91|1.31|2.95|1.35|2.91|1.31|0
1656652500000|2022-07-01 05:15:00|2.9|1.3|2.86|1.26|2.91|1.31|2.83|1.23|0
1656652800000|2022-07-01 05:20:00|2.85|1.25|2.86|1.26|2.88|1.28|2.85|1.25|0
1656653100000|2022-07-01 05:25:00|2.85|1.25|3.01|1.41|3.03|1.43|2.85|1.25|0
1656653400000|2022-07-01 05:30:00|3.02|1.42|2.98|1.38|3.02|1.42|2.95|1.35|0
1656653700000|2022-07-01 05:35:00|2.97|1.37|2.97|1.37|3|1.4|2.95|1.35|0
1656654000000|2022-07-01 05:40:00|2.98|1.38|3.03|1.43|3.04|1.44|2.98|1.38|0
1656654300000|2022-07-01 05:45:00|3.04|1.44|3.03|1.43|3.1|1.5|3.03|1.43|0
1656654600000|2022-07-01 05:50:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1656654900000|2022-07-01 05:55:00|3.03|1.43|3.03|1.43|3.08|1.48|3.03|1.43|0
1656655200000|2022-07-01 06:00:00|3.02|1.42|3.04|1.44|3.07|1.47|2.97|1.37|0
1656655500000|2022-07-01 06:05:00|3.05|1.45|2.99|1.39|3.06|1.46|2.97|1.37|0
1656655800000|2022-07-01 06:10:00|2.98|1.38|3.05|1.45|3.06|1.46|2.98|1.38|0
1656656100000|2022-07-01 06:15:00|3.04|1.44|2.99|1.39|3.04|1.44|2.99|1.39|0
1656656400000|2022-07-01 06:20:00|3|1.4|3.13|1.53|3.16|1.56|3|1.4|0
1656656700000|2022-07-01 06:25:00|3.14|1.54|3.23|1.63|3.23|1.63|3.12|1.52|0
1656657000000|2022-07-01 06:30:00|3.22|1.62|3.24|1.64|3.33|1.73|3.14|1.54|0
1656657300000|2022-07-01 06:35:00|3.25|1.65|3.23|1.63|3.26|1.66|3.23|1.63|0
1656657600000|2022-07-01 06:40:00|3.22|1.62|3.19|1.59|3.24|1.64|3.19|1.59|0
1656657900000|2022-07-01 06:45:00|3.2|1.6|3.18|1.58|3.21|1.61|3.16|1.56|0
1656658200000|2022-07-01 06:50:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1656658500000|2022-07-01 06:55:00|3.18|1.58|3.21|1.61|3.24|1.64|3.18|1.58|0
1656658800000|2022-07-01 07:00:00|3.2|1.6|3.07|1.47|3.2|1.6|3.04|1.44|0
1656659100000|2022-07-01 07:05:00|2.98|1.58|3.1|1.7|3.11|1.71|2.98|1.58|0
1656659400000|2022-07-01 07:10:00|3.09|1.69|3.04|1.64|3.12|1.72|3.04|1.64|0
1656659700000|2022-07-01 07:15:00|3.05|1.65|3.09|1.69|3.09|1.69|3|1.6|0
1656660000000|2022-07-01 07:20:00|3.08|1.68|3.14|1.74|3.15|1.75|3.05|1.65|0
1656660300000|2022-07-01 07:25:00|3.15|1.75|3.14|1.74|3.19|1.79|3.11|1.71|0
1656660600000|2022-07-01 07:30:00|3.15|1.75|3.27|1.87|3.28|1.88|3.14|1.74|0
1656660900000|2022-07-01 07:35:00|3.26|1.86|3.23|1.83|3.27|1.87|3.22|1.82|0
1656661200000|2022-07-01 07:40:00|3.24|1.84|3.18|1.78|3.24|1.84|3.17|1.77|0
1656661500000|2022-07-01 07:45:00|3.19|1.79|3.17|1.77|3.2|1.8|3.16|1.76|0
1656661800000|2022-07-01 07:50:00|3.18|1.78|3.22|1.82|3.23|1.83|3.18|1.78|0
1656662100000|2022-07-01 07:55:00|3.21|1.81|3.14|1.74|3.21|1.81|3.13|1.73|0
1656662400000|2022-07-01 08:00:00|3.15|1.75|3.1|1.7|3.19|1.79|3.09|1.69|0
1656662700000|2022-07-01 08:05:00|3.09|1.69|3.12|1.72|3.13|1.73|3.05|1.65|0
1656663000000|2022-07-01 08:10:00|3.11|1.71|3.26|1.86|3.27|1.87|3.11|1.71|0
1656663300000|2022-07-01 08:15:00|3.25|1.85|3.27|1.87|3.28|1.88|3.24|1.84|0
1656663600000|2022-07-01 08:20:00|3.25|1.85|3.36|1.96|3.39|1.99|3.25|1.85|0
1656663900000|2022-07-01 08:25:00|3.35|1.95|3.3|1.9|3.35|1.95|3.24|1.84|0
1656664200000|2022-07-01 08:30:00|3.29|1.89|3.27|1.87|3.32|1.92|3.26|1.86|0
1656664500000|2022-07-01 08:35:00|3.28|1.88|3.35|1.95|3.36|1.96|3.27|1.87|0
1656664800000|2022-07-01 08:40:00|3.36|1.96|3.32|1.92|3.36|1.96|3.31|1.91|0
1656665100000|2022-07-01 08:45:00|3.31|1.91|3.35|1.95|3.35|1.95|3.29|1.89|0
1656665400000|2022-07-01 08:50:00|3.36|1.96|3.34|1.94|3.36|1.96|3.32|1.92|0
1656665700000|2022-07-01 08:55:00|3.33|1.93|3.34|1.94|3.37|1.97|3.33|1.93|0
1656666000000|2022-07-01 09:00:00|3.33|1.93|3.37|1.97|3.37|1.97|3.29|1.89|0
1656666300000|2022-07-01 09:05:00|3.38|1.98|3.45|2.05|3.46|2.06|3.36|1.96|0
1656666600000|2022-07-01 09:10:00|3.44|2.04|3.23|1.83|3.45|2.05|3.21|1.81|0
1656666900000|2022-07-01 09:15:00|3.24|1.84|3.24|1.84|3.27|1.87|3.23|1.83|0
1656667200000|2022-07-01 09:20:00|3.25|1.85|3.27|1.87|3.28|1.88|3.23|1.83|0
1656667500000|2022-07-01 09:25:00|3.26|1.86|3.21|1.81|3.27|1.87|3.2|1.8|0
1656667800000|2022-07-01 09:30:00|3.2|1.8|3.22|1.82|3.25|1.85|3.2|1.8|0
1656668100000|2022-07-01 09:35:00|3.21|1.81|3.21|1.81|3.26|1.86|3.21|1.81|0
1656668400000|2022-07-01 09:40:00|3.2|1.8|3.19|1.79|3.22|1.82|3.17|1.77|0
1656668700000|2022-07-01 09:45:00|3.18|1.78|3.29|1.89|3.29|1.89|3.17|1.77|0
1656669000000|2022-07-01 09:50:00|3.3|1.9|3.32|1.92|3.32|1.92|3.27|1.87|0
1656669300000|2022-07-01 09:55:00|3.31|1.91|3.31|1.91|3.32|1.92|3.29|1.89|0
1656669600000|2022-07-01 10:00:00|3.32|1.92|3.25|1.85|3.33|1.93|3.25|1.85|0
1656669900000|2022-07-01 10:05:00|3.26|1.86|3.21|1.81|3.26|1.86|3.2|1.8|0
1656670200000|2022-07-01 10:10:00|3.2|1.8|3.23|1.83|3.23|1.83|3.19|1.79|0
1656670500000|2022-07-01 10:15:00|3.24|1.84|3.29|1.89|3.31|1.91|3.24|1.84|0
1656670800000|2022-07-01 10:20:00|3.3|1.9|3.32|1.92|3.33|1.93|3.29|1.89|0
1656671100000|2022-07-01 10:25:00|3.33|1.93|3.25|1.85|3.33|1.93|3.25|1.85|0
1656671400000|2022-07-01 10:30:00|3.26|1.86|3.22|1.82|3.26|1.86|3.22|1.82|0
1656671700000|2022-07-01 10:35:00|3.23|1.83|3.18|1.78|3.23|1.83|3.18|1.78|0
1656672000000|2022-07-01 10:40:00|3.17|1.77|3.14|1.74|3.18|1.78|3.14|1.74|0
1656672300000|2022-07-01 10:45:00|3.16|1.76|3.12|1.72|3.16|1.76|3.1|1.7|0
1656672600000|2022-07-01 10:50:00|3.13|1.73|3.09|1.69|3.13|1.73|3.09|1.69|0
1656672900000|2022-07-01 10:55:00|3.08|1.68|3.09|1.69|3.13|1.73|3.06|1.66|0
1656673200000|2022-07-01 11:00:00|3.1|1.7|3.14|1.74|3.14|1.74|3.07|1.67|0
1656673500000|2022-07-01 11:05:00|3.13|1.73|3.13|1.73|3.14|1.74|3.1|1.7|0
1656673800000|2022-07-01 11:10:00|3.12|1.72|3.11|1.71|3.14|1.74|3.08|1.68|0
1656674100000|2022-07-01 11:15:00|3.1|1.7|3.12|1.72|3.15|1.75|3.07|1.67|0
1656674400000|2022-07-01 11:20:00|3.11|1.71|3.13|1.73|3.13|1.73|3.11|1.71|0
1656674700000|2022-07-01 11:25:00|3.12|1.72|3.15|1.75|3.19|1.79|3.11|1.71|0
1656675000000|2022-07-01 11:30:00|3.16|1.76|3.14|1.74|3.17|1.77|3.12|1.72|0
1656675300000|2022-07-01 11:35:00|3.15|1.75|3.09|1.69|3.16|1.76|3.09|1.69|0
1656675600000|2022-07-01 11:40:00|3.1|1.7|3.06|1.66|3.1|1.7|3.04|1.64|0
1656675900000|2022-07-01 11:45:00|3.05|1.65|3|1.6|3.06|1.66|2.99|1.59|0
1656676200000|2022-07-01 11:50:00|2.98|1.58|3.27|1.87|3.29|1.89|2.98|1.58|0
1656676500000|2022-07-01 11:55:00|3.28|1.88|3.29|1.89|3.3|1.9|3.21|1.81|0
1656676800000|2022-07-01 12:00:00|3.28|1.88|3.36|1.96|3.37|1.97|3.24|1.84|0
1656677100000|2022-07-01 12:05:00|3.37|1.97|3.37|1.97|3.38|1.98|3.35|1.95|0
1656677400000|2022-07-01 12:10:00|3.38|1.98|3.39|1.99|3.39|1.99|3.36|1.96|0
1656677700000|2022-07-01 12:15:00|3.38|1.98|3.38|1.98|3.4|2|3.36|1.96|0
1656678000000|2022-07-01 12:20:00|3.37|1.97|3.17|1.77|3.42|2.02|3.16|1.76|0
1656678300000|2022-07-01 12:25:00|3.18|1.78|3.16|1.76|3.22|1.82|3.14|1.74|0
1656678600000|2022-07-01 12:30:00|3.15|1.75|3.32|1.92|3.32|1.92|3.15|1.75|0
1656678900000|2022-07-01 12:35:00|3.31|1.91|3.26|1.86|3.31|1.91|3.24|1.84|0
1656679200000|2022-07-01 12:40:00|3.27|1.87|3.29|1.89|3.29|1.89|3.25|1.85|0
1656679500000|2022-07-01 12:45:00|3.3|1.9|3.29|1.89|3.33|1.93|3.26|1.86|0
1656679800000|2022-07-01 12:50:00|3.28|1.88|3.29|1.89|3.32|1.92|3.25|1.85|0
1656680100000|2022-07-01 12:55:00|3.28|1.88|3.3|1.9|3.3|1.9|3.22|1.82|0
1656680400000|2022-07-01 13:00:00|3.31|1.91|3.26|1.86|3.37|1.97|3.26|1.86|0
1656680700000|2022-07-01 13:05:00|3.27|1.87|3.27|1.87|3.28|1.88|3.23|1.83|0
1656681000000|2022-07-01 13:10:00|3.28|1.88|3.3|1.9|3.32|1.92|3.27|1.87|0
1656681300000|2022-07-01 13:15:00|3.31|1.91|3.32|1.92|3.32|1.92|3.28|1.88|0
1656681600000|2022-07-01 13:20:00|3.33|1.93|3.32|1.92|3.35|1.95|3.3|1.9|0
1656681900000|2022-07-01 13:25:00|3.31|1.91|3.27|1.87|3.31|1.91|3.26|1.86|0
1656682200000|2022-07-01 13:30:00|3.26|1.86|3.27|1.87|3.45|2.05|3.19|1.79|0
1656682500000|2022-07-01 13:35:00|3.26|1.86|3.41|2.01|3.47|2.07|3.11|1.71|0
1656682800000|2022-07-01 13:40:00|3.4|2|3.34|1.94|3.63|2.23|3.34|1.94|0
1656683100000|2022-07-01 13:45:00|3.3|1.9|3.57|2.17|3.67|2.27|3.3|1.9|0
1656683400000|2022-07-01 13:50:00|3.58|2.18|3.51|2.11|3.62|2.22|3.42|2.02|0
1656683700000|2022-07-01 13:55:00|3.52|2.12|3.46|2.06|3.63|2.23|3.45|2.05|0
1656684000000|2022-07-01 14:00:00|3.55|2.15|3.15|1.75|3.66|2.26|3.1|1.7|0
1656684300000|2022-07-01 14:05:00|3.14|1.74|3.23|1.83|3.24|1.84|3.05|1.65|0
1656684600000|2022-07-01 14:10:00|3.33|1.93|3.08|1.68|3.35|1.95|3|1.6|0
1656684900000|2022-07-01 14:15:00|3.09|1.69|3.26|1.86|3.27|1.87|2.99|1.59|0
1656685200000|2022-07-01 14:20:00|3.25|1.85|3.22|1.82|3.28|1.88|3.15|1.75|0
1656685500000|2022-07-01 14:25:00|3.21|1.81|3.11|1.71|3.21|1.81|3.09|1.69|0
1656685800000|2022-07-01 14:30:00|3.08|1.68|3.14|1.74|3.15|1.75|3.03|1.63|0
1656686100000|2022-07-01 14:35:00|3.13|1.73|3.06|1.66|3.15|1.75|3.03|1.63|0
1656686400000|2022-07-01 14:40:00|3.05|1.65|3.26|1.86|3.27|1.87|3.02|1.62|0
1656686700000|2022-07-01 14:45:00|3.25|1.85|3.34|1.94|3.41|2.01|3.21|1.81|0
1656687000000|2022-07-01 14:50:00|3.36|1.96|3.34|1.94|3.37|1.97|3.2|1.8|0
1656687300000|2022-07-01 14:55:00|3.33|1.93|3.1|1.7|3.38|1.98|3.1|1.7|0
1656687600000|2022-07-01 15:00:00|3.09|1.69|3.21|1.81|3.21|1.81|3|1.6|0
1656687900000|2022-07-01 15:05:00|3.22|1.82|3.28|1.88|3.32|1.92|3.06|1.66|0
1656688200000|2022-07-01 15:10:00|3.27|1.87|2.99|1.59|3.31|1.91|2.92|1.52|0
1656688500000|2022-07-01 15:15:00|3|1.6|3.05|1.65|3.15|1.75|2.98|1.58|0
1656688800000|2022-07-01 15:20:00|3.04|1.64|3.01|1.61|3.2|1.8|2.96|1.56|0
1656689100000|2022-07-01 15:25:00|3|1.6|2.95|1.55|3|1.6|2.94|1.54|0
1656689400000|2022-07-01 15:30:00|2.98|1.58|3.05|1.65|3.06|1.66|2.97|1.57|0
1656689700000|2022-07-01 15:35:00|3.06|1.66|3.04|1.64|3.11|1.71|3.01|1.61|0
1656690000000|2022-07-01 15:40:00|3.03|1.63|3.02|1.62|3.11|1.71|3.02|1.62|0
1656690300000|2022-07-01 15:45:00|3.03|1.63|3.03|1.63|3.09|1.69|3|1.6|0
1656690600000|2022-07-01 15:50:00|3.02|1.62|2.84|1.44|3.02|1.62|2.83|1.43|0
1656690900000|2022-07-01 15:55:00|2.82|1.42|2.85|1.45|2.88|1.48|2.8|1.4|0
1656691200000|2022-07-01 16:00:00|2.86|1.46|2.83|1.43|2.86|1.46|2.78|1.38|0
1656691500000|2022-07-01 16:05:00|2.84|1.44|2.89|1.49|2.91|1.51|2.83|1.43|0
1656691800000|2022-07-01 16:10:00|2.88|1.48|2.87|1.47|2.9|1.5|2.83|1.43|0
1656692100000|2022-07-01 16:15:00|2.86|1.46|3.02|1.62|3.04|1.64|2.85|1.45|0
1656692400000|2022-07-01 16:20:00|3.01|1.61|3.06|1.66|3.07|1.67|2.99|1.59|0
1656692700000|2022-07-01 16:25:00|3.07|1.67|3.05|1.65|3.08|1.68|3|1.6|0
1656693000000|2022-07-01 16:30:00|3.04|1.64|2.99|1.59|3.09|1.69|2.99|1.59|0
1656693300000|2022-07-01 16:35:00|3|1.6|2.94|1.54|3.03|1.63|2.93|1.53|0
1656693600000|2022-07-01 16:40:00|2.93|1.53|2.94|1.54|2.97|1.57|2.93|1.53|0
1656693900000|2022-07-01 16:45:00|2.93|1.53|2.96|1.56|2.97|1.57|2.9|1.5|0
1656694200000|2022-07-01 16:50:00|2.97|1.57|3.02|1.62|3.03|1.63|2.96|1.56|0
1656694500000|2022-07-01 16:55:00|3.03|1.63|2.89|1.49|3.04|1.64|2.89|1.49|0
1656694800000|2022-07-01 17:00:00|2.88|1.48|2.87|1.47|2.94|1.54|2.86|1.46|0
1656695100000|2022-07-01 17:05:00|2.88|1.48|2.91|1.51|2.91|1.51|2.86|1.46|0
1656695400000|2022-07-01 17:10:00|2.9|1.5|2.94|1.54|2.94|1.54|2.88|1.48|0
1656695700000|2022-07-01 17:15:00|2.95|1.55|2.97|1.57|2.99|1.59|2.88|1.48|0
1656696000000|2022-07-01 17:20:00|2.96|1.56|2.98|1.58|2.99|1.59|2.92|1.52|0
1656696300000|2022-07-01 17:25:00|2.97|1.57|3.02|1.62|3.03|1.63|2.95|1.55|0
1656696600000|2022-07-01 17:30:00|3.03|1.63|3.05|1.65|3.09|1.69|3.02|1.62|0
1656696900000|2022-07-01 17:35:00|3.06|1.66|3.13|1.73|3.2|1.8|3.02|1.62|0
1656697200000|2022-07-01 17:40:00|3.14|1.74|3.17|1.77|3.21|1.81|3.11|1.71|0
1656697500000|2022-07-01 17:45:00|3.18|1.78|3.25|1.85|3.25|1.85|3.16|1.76|0
1656697800000|2022-07-01 17:50:00|3.24|1.84|3.2|1.8|3.26|1.86|3.2|1.8|0
1656698100000|2022-07-01 17:55:00|3.21|1.81|3.24|1.84|3.24|1.84|3.19|1.79|0
1656698400000|2022-07-01 18:00:00|3.25|1.85|3.19|1.79|3.26|1.86|3.19|1.79|0
1656698700000|2022-07-01 18:05:00|3.2|1.8|3.17|1.77|3.23|1.83|3.12|1.72|0
1656699000000|2022-07-01 18:10:00|3.16|1.76|3.21|1.81|3.21|1.81|3.1|1.7|0
1656699300000|2022-07-01 18:15:00|3.22|1.82|3.27|1.87|3.27|1.87|3.19|1.79|0
1656699600000|2022-07-01 18:20:00|3.31|1.91|3.45|2.05|3.45|2.05|3.28|1.88|0
1656699900000|2022-07-01 18:25:00|3.46|2.06|3.36|1.96|3.46|2.06|3.36|1.96|0
1656700200000|2022-07-01 18:30:00|3.37|1.97|3.49|2.09|3.49|2.09|3.37|1.97|0
1656700500000|2022-07-01 18:35:00|3.48|2.08|3.49|2.09|3.49|2.09|3.42|2.02|0
1656700800000|2022-07-01 18:40:00|3.5|2.1|3.48|2.08|3.5|2.1|3.45|2.05|0
1656701100000|2022-07-01 18:45:00|3.47|2.07|3.55|2.15|3.56|2.16|3.46|2.06|0
1656701400000|2022-07-01 18:50:00|3.56|2.16|3.45|2.05|3.57|2.17|3.42|2.02|0
1656701700000|2022-07-01 18:55:00|3.44|2.04|3.52|2.12|3.53|2.13|3.41|2.01|0
1656702000000|2022-07-01 19:00:00|3.53|2.13|3.4|2|3.55|2.15|3.37|1.97|0
1656702300000|2022-07-01 19:05:00|3.41|2.01|3.55|2.15|3.56|2.16|3.41|2.01|0
1656702600000|2022-07-01 19:10:00|3.56|2.16|3.16|1.76|3.63|2.23|3.13|1.73|0
1656702900000|2022-07-01 19:15:00|3.17|1.77|3.14|1.74|3.21|1.81|3.13|1.73|0
1656703200000|2022-07-01 19:20:00|3.15|1.75|3.13|1.73|3.16|1.76|3.06|1.66|0
1656703500000|2022-07-01 19:25:00|3.12|1.72|3.13|1.73|3.16|1.76|3.1|1.7|0
1656703800000|2022-07-01 19:30:00|3.15|1.75|3.24|1.84|3.26|1.86|3.14|1.74|0
1656704100000|2022-07-01 19:35:00|3.25|1.85|3.3|1.9|3.31|1.91|3.24|1.84|0
1656704400000|2022-07-01 19:40:00|3.31|1.91|3.32|1.92|3.37|1.97|3.28|1.88|0
1656704700000|2022-07-01 19:45:00|3.31|1.91|3.33|1.93|3.37|1.97|3.26|1.86|0
1656705000000|2022-07-01 19:50:00|3.28|1.88|3.24|1.84|3.32|1.92|3.15|1.75|0
1656705300000|2022-07-01 19:55:00|3.22|1.82|3.31|1.91|3.33|1.93|3.22|1.82|0
1656705600000|2022-07-01 20:00:00|3.3|1.9|3.28|1.88|3.34|1.94|3.26|1.86|0
1656705900000|2022-07-01 20:05:00|3.27|1.87|3.28|1.88|3.28|1.88|3.26|1.86|0
1656706200000|2022-07-01 20:10:00|3.27|1.87|3.26|1.86|3.28|1.88|3.26|1.86|0
1656993900000|2022-07-05 04:05:00|3.48|1.88|3.49|1.89|3.49|1.89|3.47|1.87|0
1656994200000|2022-07-05 04:10:00|3.5|1.9|3.51|1.91|3.52|1.92|3.48|1.88|0
1656994500000|2022-07-05 04:15:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1656994800000|2022-07-05 04:20:00|3.52|1.92|3.5|1.9|3.52|1.92|3.49|1.89|0
1656995100000|2022-07-05 04:25:00|3.51|1.91|3.54|1.94|3.54|1.94|3.5|1.9|0
1656995400000|2022-07-05 04:30:00|3.53|1.93|3.56|1.96|3.56|1.96|3.53|1.93|0
1656995700000|2022-07-05 04:35:00|3.57|1.97|3.55|1.95|3.57|1.97|3.55|1.95|0
1656996000000|2022-07-05 04:40:00|3.54|1.94|3.56|1.96|3.56|1.96|3.54|1.94|0
1656996300000|2022-07-05 04:45:00|3.57|1.97|3.55|1.95|3.57|1.97|3.53|1.93|0
1656996600000|2022-07-05 04:50:00|3.56|1.96|3.55|1.95|3.56|1.96|3.54|1.94|0
1656996900000|2022-07-05 04:55:00|3.56|1.96|3.57|1.97|3.57|1.97|3.56|1.96|0
1656997200000|2022-07-05 05:00:00|3.58|1.98|3.6|2|3.6|2|3.56|1.96|0
1656997500000|2022-07-05 05:05:00|3.59|1.99|3.6|2|3.62|2.02|3.57|1.97|0
1656997800000|2022-07-05 05:10:00|3.61|2.01|3.6|2|3.64|2.04|3.6|2|0
1656998100000|2022-07-05 05:15:00|3.61|2.01|3.57|1.97|3.61|2.01|3.56|1.96|0
1656998400000|2022-07-05 05:20:00|3.56|1.96|3.57|1.97|3.58|1.98|3.56|1.96|0
1656998700000|2022-07-05 05:25:00|3.58|1.98|3.58|1.98|3.58|1.98|3.55|1.95|0
1656999000000|2022-07-05 05:30:00|3.57|1.97|3.56|1.96|3.58|1.98|3.56|1.96|0
1656999300000|2022-07-05 05:35:00|3.57|1.97|3.53|1.93|3.58|1.98|3.53|1.93|0
1656999600000|2022-07-05 05:40:00|3.54|1.94|3.56|1.96|3.56|1.96|3.52|1.92|0
1656999900000|2022-07-05 05:45:00|3.57|1.97|3.59|1.99|3.6|2|3.56|1.96|0
1657000200000|2022-07-05 05:50:00|3.58|1.98|3.57|1.97|3.59|1.99|3.56|1.96|0
1657000500000|2022-07-05 05:55:00|3.56|1.96|3.58|1.98|3.59|1.99|3.56|1.96|0
1657000800000|2022-07-05 06:00:00|3.57|1.97|3.58|1.98|3.6|2|3.55|1.95|0
1657001100000|2022-07-05 06:05:00|3.57|1.97|3.59|1.99|3.61|2.01|3.56|1.96|0
1657001400000|2022-07-05 06:10:00|3.6|2|3.57|1.97|3.6|2|3.56|1.96|0
1657001700000|2022-07-05 06:15:00|3.58|1.98|3.64|2.04|3.66|2.06|3.56|1.96|0
1657002000000|2022-07-05 06:20:00|3.63|2.03|3.62|2.02|3.64|2.04|3.62|2.02|0
1657002300000|2022-07-05 06:25:00|3.63|2.03|3.63|2.03|3.65|2.05|3.61|2.01|0
1657002600000|2022-07-05 06:30:00|3.64|2.04|3.66|2.06|3.68|2.08|3.63|2.03|0
1657002900000|2022-07-05 06:35:00|3.67|2.07|3.68|2.08|3.7|2.1|3.67|2.07|0
1657003200000|2022-07-05 06:40:00|3.69|2.09|3.71|2.11|3.71|2.11|3.69|2.09|0
1657003500000|2022-07-05 06:45:00|3.7|2.1|3.63|2.03|3.7|2.1|3.63|2.03|0
1657003800000|2022-07-05 06:50:00|3.64|2.04|3.61|2.01|3.64|2.04|3.59|1.99|0
1657004100000|2022-07-05 06:55:00|3.6|2|3.62|2.02|3.64|2.04|3.6|2|0
1657004400000|2022-07-05 07:00:00|3.61|2.01|3.55|1.95|3.61|2.01|3.53|1.93|0
1657004700000|2022-07-05 07:05:00|3.44|2.04|3.38|1.98|3.44|2.04|3.35|1.95|0
1657005000000|2022-07-05 07:10:00|3.37|1.97|3.42|2.02|3.42|2.02|3.34|1.94|0
1657005300000|2022-07-05 07:15:00|3.41|2.01|3.44|2.04|3.47|2.07|3.39|1.99|0
1657005600000|2022-07-05 07:20:00|3.45|2.05|3.38|1.98|3.47|2.07|3.38|1.98|0
1657005900000|2022-07-05 07:25:00|3.39|1.99|3.38|1.98|3.43|2.03|3.38|1.98|0
1657006200000|2022-07-05 07:30:00|3.39|1.99|3.41|2.01|3.42|2.02|3.37|1.97|0
1657006500000|2022-07-05 07:35:00|3.4|2|3.33|1.93|3.4|2|3.33|1.93|0
1657006800000|2022-07-05 07:40:00|3.34|1.94|3.39|1.99|3.41|2.01|3.34|1.94|0
1657007100000|2022-07-05 07:45:00|3.4|2|3.4|2|3.43|2.03|3.37|1.97|0
1657007400000|2022-07-05 07:50:00|3.39|1.99|3.37|1.97|3.41|2.01|3.34|1.94|0
1657007700000|2022-07-05 07:55:00|3.38|1.98|3.29|1.89|3.4|2|3.28|1.88|0
1657008000000|2022-07-05 08:00:00|3.3|1.9|3.32|1.92|3.35|1.95|3.29|1.89|0
1657008300000|2022-07-05 08:05:00|3.33|1.93|3.2|1.8|3.37|1.97|3.2|1.8|0
1657008600000|2022-07-05 08:10:00|3.21|1.81|3.19|1.79|3.21|1.81|3.16|1.76|0
1657008900000|2022-07-05 08:15:00|3.18|1.78|3.32|1.92|3.32|1.92|3.13|1.73|0
1657009200000|2022-07-05 08:20:00|3.31|1.91|3.26|1.86|3.32|1.92|3.23|1.83|0
1657009500000|2022-07-05 08:25:00|3.25|1.85|3.2|1.8|3.26|1.86|3.17|1.77|0
1657009800000|2022-07-05 08:30:00|3.19|1.79|3.2|1.8|3.23|1.83|3.16|1.76|0
1657010100000|2022-07-05 08:35:00|3.19|1.79|3.15|1.75|3.2|1.8|3.13|1.73|0
1657010400000|2022-07-05 08:40:00|3.16|1.76|3.13|1.73|3.16|1.76|3.09|1.69|0
1657010700000|2022-07-05 08:45:00|3.12|1.72|3.05|1.65|3.14|1.74|3.03|1.63|0
1657011000000|2022-07-05 08:50:00|3.04|1.64|3.22|1.82|3.22|1.82|3.02|1.62|0
1657011300000|2022-07-05 08:55:00|3.21|1.81|3.14|1.74|3.21|1.81|3.12|1.72|0
1657011600000|2022-07-05 09:00:00|3.15|1.75|3.16|1.76|3.17|1.77|3.12|1.72|0
1657011900000|2022-07-05 09:05:00|3.17|1.77|3.1|1.7|3.17|1.77|3.09|1.69|0
1657012200000|2022-07-05 09:10:00|3.11|1.71|3.16|1.76|3.17|1.77|3.07|1.67|0
1657012500000|2022-07-05 09:15:00|3.15|1.75|3.15|1.75|3.2|1.8|3.15|1.75|0
1657012800000|2022-07-05 09:20:00|3.16|1.76|3.14|1.74|3.17|1.77|3.12|1.72|0
1657013100000|2022-07-05 09:25:00|3.15|1.75|3.1|1.7|3.15|1.75|3.1|1.7|0
1657013400000|2022-07-05 09:30:00|3.11|1.71|3.07|1.67|3.11|1.71|3.06|1.66|0
1657013700000|2022-07-05 09:35:00|3.09|1.69|3.15|1.75|3.17|1.77|3.09|1.69|0
1657014000000|2022-07-05 09:40:00|3.16|1.76|3.18|1.78|3.18|1.78|3.15|1.75|0
1657014300000|2022-07-05 09:45:00|3.17|1.77|3.15|1.75|3.18|1.78|3.12|1.72|0
1657014600000|2022-07-05 09:50:00|3.14|1.74|3.16|1.76|3.17|1.77|3.12|1.72|0
1657014900000|2022-07-05 09:55:00|3.17|1.77|3.18|1.78|3.2|1.8|3.15|1.75|0
1657015200000|2022-07-05 10:00:00|3.17|1.77|3.19|1.79|3.19|1.79|3.16|1.76|0
1657015500000|2022-07-05 10:05:00|3.18|1.78|3.26|1.86|3.26|1.86|3.18|1.78|0
1657015800000|2022-07-05 10:10:00|3.25|1.85|3.26|1.86|3.27|1.87|3.25|1.85|0
1657016100000|2022-07-05 10:15:00|3.25|1.85|3.19|1.79|3.25|1.85|3.19|1.79|0
1657016400000|2022-07-05 10:20:00|3.2|1.8|3.22|1.82|3.22|1.82|3.18|1.78|0
1657016700000|2022-07-05 10:25:00|3.21|1.81|3.19|1.79|3.22|1.82|3.19|1.79|0
1657017000000|2022-07-05 10:30:00|3.2|1.8|3.22|1.82|3.22|1.82|3.18|1.78|0
1657017300000|2022-07-05 10:35:00|3.21|1.81|3.22|1.82|3.23|1.83|3.2|1.8|0
1657017600000|2022-07-05 10:40:00|3.21|1.81|3.2|1.8|3.22|1.82|3.17|1.77|0
1657017900000|2022-07-05 10:45:00|3.21|1.81|3.23|1.83|3.24|1.84|3.18|1.78|0
1657018200000|2022-07-05 10:50:00|3.24|1.84|3.27|1.87|3.27|1.87|3.24|1.84|0
1657018500000|2022-07-05 10:55:00|3.26|1.86|3.2|1.8|3.26|1.86|3.17|1.77|0
1657018800000|2022-07-05 11:00:00|3.21|1.81|3.21|1.81|3.23|1.83|3.18|1.78|0
1657019100000|2022-07-05 11:05:00|3.22|1.82|3.22|1.82|3.22|1.82|3.2|1.8|0
1657019400000|2022-07-05 11:10:00|3.23|1.83|3.19|1.79|3.23|1.83|3.19|1.79|0
1657019700000|2022-07-05 11:15:00|3.2|1.8|3.13|1.73|3.2|1.8|3.12|1.72|0
1657020000000|2022-07-05 11:20:00|3.14|1.74|3.15|1.75|3.17|1.77|3.14|1.74|0
1657020300000|2022-07-05 11:25:00|3.16|1.76|3.16|1.76|3.17|1.77|3.14|1.74|0
1657020600000|2022-07-05 11:30:00|3.17|1.77|3.12|1.72|3.17|1.77|3.11|1.71|0
1657020900000|2022-07-05 11:35:00|3.11|1.71|3.14|1.74|3.14|1.74|3.11|1.71|0
1657021200000|2022-07-05 11:40:00|3.15|1.75|3.08|1.68|3.16|1.76|3.07|1.67|0
1657021500000|2022-07-05 11:45:00|3.09|1.69|3.05|1.65|3.09|1.69|3.05|1.65|0
1657021800000|2022-07-05 11:50:00|3.01|1.61|2.97|1.57|3.04|1.64|2.97|1.57|0
1657022100000|2022-07-05 11:55:00|2.98|1.58|2.97|1.57|3|1.6|2.95|1.55|0
1657022400000|2022-07-05 12:00:00|2.98|1.58|2.91|1.51|2.98|1.58|2.9|1.5|0
1657022700000|2022-07-05 12:05:00|2.9|1.5|2.98|1.58|3.01|1.61|2.8|1.4|0
1657023000000|2022-07-05 12:10:00|3|1.6|2.98|1.58|3.02|1.62|2.93|1.53|0
1657023300000|2022-07-05 12:15:00|2.96|1.56|2.99|1.59|3.02|1.62|2.94|1.54|0
1657023600000|2022-07-05 12:20:00|3|1.6|3|1.6|3.02|1.62|2.94|1.54|0
1657023900000|2022-07-05 12:25:00|3.01|1.61|3|1.6|3.03|1.63|2.99|1.59|0
1657024200000|2022-07-05 12:30:00|2.99|1.59|2.96|1.56|3.01|1.61|2.94|1.54|0
1657024500000|2022-07-05 12:35:00|2.97|1.57|2.98|1.58|2.98|1.58|2.89|1.49|0
1657024800000|2022-07-05 12:40:00|2.97|1.57|2.97|1.57|3.01|1.61|2.96|1.56|0
1657025100000|2022-07-05 12:45:00|2.98|1.58|3.07|1.67|3.09|1.69|2.95|1.55|0
1657025400000|2022-07-05 12:50:00|3.06|1.66|3.02|1.62|3.06|1.66|3|1.6|0
1657025700000|2022-07-05 12:55:00|3.01|1.61|2.95|1.55|3.01|1.61|2.92|1.52|0
1657026000000|2022-07-05 13:00:00|2.94|1.54|2.97|1.57|2.97|1.57|2.91|1.51|0
1657026300000|2022-07-05 13:05:00|2.96|1.56|2.95|1.55|2.97|1.57|2.92|1.52|0
1657026600000|2022-07-05 13:10:00|2.96|1.56|3|1.6|3|1.6|2.94|1.54|0
1657026900000|2022-07-05 13:15:00|3.01|1.61|2.96|1.56|3.01|1.61|2.96|1.56|0
1657027200000|2022-07-05 13:20:00|2.97|1.57|2.99|1.59|2.99|1.59|2.94|1.54|0
1657027500000|2022-07-05 13:25:00|2.98|1.58|2.93|1.53|2.98|1.58|2.93|1.53|0
1657027800000|2022-07-05 13:30:00|2.95|1.55|2.94|1.54|3.02|1.62|2.66|1.26|0
1657028100000|2022-07-05 13:35:00|2.93|1.53|2.84|1.44|2.98|1.58|2.84|1.44|0
1657028400000|2022-07-05 13:40:00|2.82|1.42|2.85|1.45|2.93|1.53|2.82|1.42|0
1657028700000|2022-07-05 13:45:00|2.83|1.43|2.92|1.52|3.03|1.63|2.81|1.41|0
1657029000000|2022-07-05 13:50:00|2.94|1.54|2.89|1.49|2.95|1.55|2.86|1.46|0
1657029300000|2022-07-05 13:55:00|2.9|1.5|2.89|1.49|2.93|1.53|2.81|1.41|0
1657029600000|2022-07-05 14:00:00|2.85|1.45|2.77|1.37|2.96|1.56|2.76|1.36|0
1657029900000|2022-07-05 14:05:00|2.78|1.38|2.86|1.46|2.86|1.46|2.76|1.36|0
1657030200000|2022-07-05 14:10:00|2.85|1.45|3.04|1.64|3.05|1.65|2.84|1.44|0
1657030500000|2022-07-05 14:15:00|3.03|1.63|2.94|1.54|3.03|1.63|2.88|1.48|0
1657030800000|2022-07-05 14:20:00|2.92|1.52|2.96|1.56|3.01|1.61|2.9|1.5|0
1657031100000|2022-07-05 14:25:00|2.95|1.55|2.96|1.56|3.01|1.61|2.9|1.5|0
1657031400000|2022-07-05 14:30:00|2.95|1.55|2.91|1.51|2.99|1.59|2.88|1.48|0
1657031700000|2022-07-05 14:35:00|2.9|1.5|3.14|1.74|3.18|1.78|2.89|1.49|0
1657032000000|2022-07-05 14:40:00|3.15|1.75|2.72|1.32|3.17|1.77|2.72|1.32|0
1657032300000|2022-07-05 14:45:00|2.71|1.31|2.7|1.3|2.72|1.32|2.62|1.22|0
1657032600000|2022-07-05 14:50:00|2.68|1.28|2.63|1.23|2.68|1.28|2.61|1.21|0
1657032900000|2022-07-05 14:55:00|2.64|1.24|2.64|1.24|2.67|1.27|2.6|1.2|0
1657033200000|2022-07-05 15:00:00|2.65|1.25|2.59|1.19|2.65|1.25|2.53|1.13|0
1657033500000|2022-07-05 15:05:00|2.58|1.18|2.61|1.21|2.62|1.22|2.52|1.12|0
1657033800000|2022-07-05 15:10:00|2.6|1.2|2.79|1.39|2.79|1.39|2.51|1.11|0
1657034100000|2022-07-05 15:15:00|2.78|1.38|2.83|1.43|2.87|1.47|2.78|1.38|0
1657034400000|2022-07-05 15:20:00|2.84|1.44|2.8|1.4|2.88|1.48|2.77|1.37|0
1657034700000|2022-07-05 15:25:00|2.81|1.41|2.82|1.42|2.86|1.46|2.77|1.37|0
1657035000000|2022-07-05 15:30:00|2.81|1.41|2.83|1.43|2.91|1.51|2.78|1.38|0
1657035300000|2022-07-05 15:35:00|2.84|1.44|2.8|1.4|2.86|1.46|2.78|1.38|0
1657035600000|2022-07-05 15:40:00|2.81|1.41|2.99|1.59|3|1.6|2.81|1.41|0
1657035900000|2022-07-05 15:45:00|3.01|1.61|3.05|1.65|3.08|1.68|2.98|1.58|0
1657036200000|2022-07-05 15:50:00|3.04|1.64|3.09|1.69|3.09|1.69|3|1.6|0
1657036500000|2022-07-05 15:55:00|3.08|1.68|3.03|1.63|3.1|1.7|3.02|1.62|0
1657036800000|2022-07-05 16:00:00|3.04|1.64|2.99|1.59|3.1|1.7|2.98|1.58|0
1657037100000|2022-07-05 16:05:00|3.01|1.61|3.09|1.69|3.1|1.7|2.98|1.58|0
1657037400000|2022-07-05 16:10:00|3.1|1.7|2.75|1.35|3.14|1.74|2.71|1.31|0
1657037700000|2022-07-05 16:15:00|2.76|1.36|2.79|1.39|2.8|1.4|2.69|1.29|0
1657038000000|2022-07-05 16:20:00|2.78|1.38|2.94|1.54|2.94|1.54|2.74|1.34|0
1657038300000|2022-07-05 16:25:00|2.95|1.55|2.81|1.41|2.95|1.55|2.81|1.41|0
1657038600000|2022-07-05 16:30:00|2.82|1.42|2.8|1.4|2.85|1.45|2.78|1.38|0
1657038900000|2022-07-05 16:35:00|2.79|1.39|2.78|1.38|2.85|1.45|2.77|1.37|0
1657039200000|2022-07-05 16:40:00|2.77|1.37|2.69|1.29|2.79|1.39|2.67|1.27|0
1657039500000|2022-07-05 16:45:00|2.68|1.28|2.62|1.22|2.69|1.29|2.6|1.2|0
1657039800000|2022-07-05 16:50:00|2.63|1.23|2.63|1.23|2.64|1.24|2.59|1.19|0
1657040100000|2022-07-05 16:55:00|2.62|1.22|2.61|1.21|2.64|1.24|2.6|1.2|0
1657040400000|2022-07-05 17:00:00|2.6|1.2|2.71|1.31|2.71|1.31|2.6|1.2|0
1657040700000|2022-07-05 17:05:00|2.7|1.3|2.68|1.28|2.7|1.3|2.6|1.2|0
1657041000000|2022-07-05 17:10:00|2.67|1.27|2.74|1.34|2.75|1.35|2.67|1.27|0
1657041300000|2022-07-05 17:15:00|2.73|1.33|2.83|1.43|2.83|1.43|2.72|1.32|0
1657041600000|2022-07-05 17:20:00|2.82|1.42|2.82|1.42|2.87|1.47|2.81|1.41|0
1657041900000|2022-07-05 17:25:00|2.83|1.43|2.82|1.42|2.85|1.45|2.81|1.41|0
1657042200000|2022-07-05 17:30:00|2.81|1.41|2.86|1.46|2.86|1.46|2.78|1.38|0
1657042500000|2022-07-05 17:35:00|2.87|1.47|2.92|1.52|2.93|1.53|2.86|1.46|0
1657042800000|2022-07-05 17:40:00|2.93|1.53|2.89|1.49|2.97|1.57|2.88|1.48|0
1657043100000|2022-07-05 17:45:00|2.88|1.48|2.86|1.46|2.89|1.49|2.78|1.38|0
1657043400000|2022-07-05 17:50:00|2.85|1.45|2.87|1.47|2.88|1.48|2.84|1.44|0
1657043700000|2022-07-05 17:55:00|2.88|1.48|2.88|1.48|2.89|1.49|2.84|1.44|0
1657044000000|2022-07-05 18:00:00|2.89|1.49|2.98|1.58|2.99|1.59|2.85|1.45|0
1657044300000|2022-07-05 18:05:00|2.97|1.57|2.91|1.51|2.97|1.57|2.9|1.5|0
1657044600000|2022-07-05 18:10:00|2.92|1.52|2.95|1.55|2.98|1.58|2.91|1.51|0
1657044900000|2022-07-05 18:15:00|2.94|1.54|2.99|1.59|2.99|1.59|2.88|1.48|0
1657045200000|2022-07-05 18:20:00|2.98|1.58|3.02|1.62|3.02|1.62|2.94|1.54|0
1657045500000|2022-07-05 18:25:00|3.03|1.63|3.1|1.7|3.12|1.72|3|1.6|0
1657045800000|2022-07-05 18:30:00|3.11|1.71|3.2|1.8|3.2|1.8|3.1|1.7|0
1657046100000|2022-07-05 18:35:00|3.19|1.79|3.33|1.93|3.33|1.93|3.17|1.77|0
1657046400000|2022-07-05 18:40:00|3.32|1.92|3.26|1.86|3.34|1.94|3.25|1.85|0
1657046700000|2022-07-05 18:45:00|3.27|1.87|3.23|1.83|3.3|1.9|3.19|1.79|0
1657047000000|2022-07-05 18:50:00|3.22|1.82|3.25|1.85|3.26|1.86|3.21|1.81|0
1657047300000|2022-07-05 18:55:00|3.24|1.84|3.25|1.85|3.28|1.88|3.22|1.82|0
1657047600000|2022-07-05 19:00:00|3.24|1.84|3.22|1.82|3.26|1.86|3.15|1.75|0
1657047900000|2022-07-05 19:05:00|3.23|1.83|3.37|1.97|3.37|1.97|3.23|1.83|0
1657048200000|2022-07-05 19:10:00|3.36|1.96|3.04|1.64|3.41|2.01|2.77|1.37|0
1657048500000|2022-07-05 19:15:00|3.03|1.63|2.9|1.5|3.04|1.64|2.89|1.49|0
1657048800000|2022-07-05 19:20:00|2.91|1.51|3.06|1.66|3.07|1.67|2.9|1.5|0
1657049100000|2022-07-05 19:25:00|3.07|1.67|3.1|1.7|3.13|1.73|3.03|1.63|0
1657049400000|2022-07-05 19:30:00|3.11|1.71|3.14|1.74|3.14|1.74|3.04|1.64|0
1657049700000|2022-07-05 19:35:00|3.13|1.73|3.12|1.72|3.16|1.76|3.02|1.62|0
1657050000000|2022-07-05 19:40:00|3.14|1.74|3.15|1.75|3.17|1.77|3.12|1.72|0
1657050300000|2022-07-05 19:45:00|3.14|1.74|3.24|1.84|3.24|1.84|3.12|1.72|0
1657050600000|2022-07-05 19:50:00|3.21|1.81|3.2|1.8|3.21|1.81|3.1|1.7|0
1657050900000|2022-07-05 19:55:00|3.18|1.78|3.28|1.88|3.28|1.88|3.14|1.74|0
1657051200000|2022-07-05 20:00:00|3.26|1.86|2.99|1.59|3.31|1.91|2.96|1.56|0
1657051500000|2022-07-05 20:05:00|2.98|1.58|2.98|1.58|2.98|1.58|2.94|1.54|0
1657051800000|2022-07-05 20:10:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1657052100000|2022-07-05 20:15:00|3.06|1.46|3.08|1.48|3.08|1.48|3.05|1.45|0
1657052400000|2022-07-05 20:20:00|3.09|1.49|3.09|1.49|3.1|1.5|3.08|1.48|0
1657052700000|2022-07-05 20:25:00|3.1|1.5|3.1|1.5|3.1|1.5|3.09|1.49|0
1657053000000|2022-07-05 20:30:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1657053300000|2022-07-05 20:35:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1657053600000|2022-07-05 20:40:00|3.11|1.51|3.1|1.5|3.11|1.51|3.09|1.49|0
1657053900000|2022-07-05 20:45:00|3.11|1.51|3.11|1.51|3.12|1.52|3.1|1.5|0
1657054200000|2022-07-05 20:50:00|3.1|1.5|3.11|1.51|3.12|1.52|3.1|1.5|0
1657054500000|2022-07-05 20:55:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657054800000|2022-07-05 21:00:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657055100000|2022-07-05 21:05:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1657055400000|2022-07-05 21:10:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1657055700000|2022-07-05 21:15:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657056000000|2022-07-05 21:20:00|3.1|1.5|3.11|1.51|3.11|1.51|3.1|1.5|0
1657056300000|2022-07-05 21:25:00|3.1|1.5|3.1|1.5|3.1|1.5|3.1|1.5|0
1657056900000|2022-07-05 21:35:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1657057200000|2022-07-05 21:40:00|3.1|1.5|3.1|1.5|3.11|1.51|3.1|1.5|0
1657057800000|2022-07-05 21:50:00|3.09|1.49|3.1|1.5|3.1|1.5|3.09|1.49|0
1657058100000|2022-07-05 21:55:00|3.11|1.51|3.11|1.51|3.11|1.51|3.1|1.5|0
1657058400000|2022-07-05 22:00:00|3.17|1.57|3.16|1.56|3.18|1.58|3.12|1.52|0
1657058700000|2022-07-05 22:05:00|3.17|1.57|3.13|1.53|3.18|1.58|3.13|1.53|0
1657059000000|2022-07-05 22:10:00|3.12|1.52|3.18|1.58|3.18|1.58|3.12|1.52|0
1657059300000|2022-07-05 22:15:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1657059600000|2022-07-05 22:20:00|3.2|1.6|3.16|1.56|3.21|1.61|3.15|1.55|0
1657059900000|2022-07-05 22:25:00|3.15|1.55|3.14|1.54|3.17|1.57|3.13|1.53|0
1657060200000|2022-07-05 22:30:00|3.13|1.53|3.14|1.54|3.16|1.56|3.13|1.53|0
1657060500000|2022-07-05 22:35:00|3.15|1.55|3.15|1.55|3.16|1.56|3.13|1.53|0
1657060800000|2022-07-05 22:40:00|3.14|1.54|3.11|1.51|3.14|1.54|3.1|1.5|0
1657061100000|2022-07-05 22:45:00|3.1|1.5|3.11|1.51|3.12|1.52|3.09|1.49|0
1657061400000|2022-07-05 22:50:00|3.12|1.52|3.09|1.49|3.13|1.53|3.09|1.49|0
1657061700000|2022-07-05 22:55:00|3.1|1.5|3.11|1.51|3.11|1.51|3.09|1.49|0
1657062000000|2022-07-05 23:00:00|3.1|1.5|3.13|1.53|3.13|1.53|3.1|1.5|0
1657062300000|2022-07-05 23:05:00|3.14|1.54|3.13|1.53|3.14|1.54|3.12|1.52|0
1657062600000|2022-07-05 23:10:00|3.12|1.52|3.11|1.51|3.13|1.53|3.11|1.51|0
1657062900000|2022-07-05 23:15:00|3.1|1.5|3.1|1.5|3.11|1.51|3.09|1.49|0
1657063200000|2022-07-05 23:20:00|3.09|1.49|3.09|1.49|3.11|1.51|3.09|1.49|0
1657063500000|2022-07-05 23:25:00|3.1|1.5|3.06|1.46|3.1|1.5|3.06|1.46|0
1657063800000|2022-07-05 23:30:00|3.05|1.45|3.01|1.41|3.06|1.46|3.01|1.41|0
1657064100000|2022-07-05 23:35:00|3.02|1.42|3.02|1.42|3.02|1.42|3|1.4|0
1657064400000|2022-07-05 23:40:00|3.01|1.41|3|1.4|3.04|1.44|3|1.4|0
1657064700000|2022-07-05 23:45:00|3.01|1.41|3|1.4|3.02|1.42|2.99|1.39|0
1657065000000|2022-07-05 23:50:00|3.01|1.41|2.97|1.37|3.01|1.41|2.96|1.36|0
1657065300000|2022-07-05 23:55:00|2.96|1.36|2.98|1.38|2.98|1.38|2.95|1.35|0
1657065600000|2022-07-06 00:00:00|2.99|1.39|3.03|1.43|3.07|1.47|2.99|1.39|0
1657065900000|2022-07-06 00:05:00|3.04|1.44|3.06|1.46|3.07|1.47|3.03|1.43|0
1657066200000|2022-07-06 00:10:00|3.07|1.47|3.07|1.47|3.07|1.47|3.03|1.43|0
1657066500000|2022-07-06 00:15:00|3.06|1.46|3.1|1.5|3.12|1.52|3.06|1.46|0
1657066800000|2022-07-06 00:20:00|3.09|1.49|3.04|1.44|3.1|1.5|3.03|1.43|0
1657067100000|2022-07-06 00:25:00|3.03|1.43|3.06|1.46|3.08|1.48|3.03|1.43|0
1657067400000|2022-07-06 00:30:00|3.07|1.47|3.08|1.48|3.09|1.49|3.06|1.46|0
1657067700000|2022-07-06 00:35:00|3.09|1.49|3.06|1.46|3.1|1.5|3.05|1.45|0
1657068000000|2022-07-06 00:40:00|3.07|1.47|3.21|1.61|3.21|1.61|3.06|1.46|0
1657068300000|2022-07-06 00:45:00|3.22|1.62|3.24|1.64|3.27|1.67|3.19|1.59|0
1657068600000|2022-07-06 00:50:00|3.25|1.65|3.23|1.63|3.27|1.67|3.22|1.62|0
1657068900000|2022-07-06 00:55:00|3.24|1.64|3.23|1.63|3.26|1.66|3.22|1.62|0
1657069200000|2022-07-06 01:00:00|3.24|1.64|3.24|1.64|3.24|1.64|3.22|1.62|0
1657069500000|2022-07-06 01:05:00|3.25|1.65|3.32|1.72|3.33|1.73|3.25|1.65|0
1657069800000|2022-07-06 01:10:00|3.33|1.73|3.29|1.69|3.33|1.73|3.28|1.68|0
1657070100000|2022-07-06 01:15:00|3.28|1.68|3.25|1.65|3.28|1.68|3.23|1.63|0
1657070400000|2022-07-06 01:20:00|3.24|1.64|3.43|1.83|3.43|1.83|3.21|1.61|0
1657070700000|2022-07-06 01:25:00|3.42|1.82|3.37|1.77|3.43|1.83|3.35|1.75|0
1657071000000|2022-07-06 01:30:00|3.36|1.76|3.35|1.75|3.39|1.79|3.33|1.73|0
1657071300000|2022-07-06 01:35:00|3.34|1.74|3.26|1.66|3.36|1.76|3.26|1.66|0
1657071600000|2022-07-06 01:40:00|3.25|1.65|3.2|1.6|3.27|1.67|3.17|1.57|0
1657071900000|2022-07-06 01:45:00|3.19|1.59|3.22|1.62|3.23|1.63|3.18|1.58|0
1657072200000|2022-07-06 01:50:00|3.23|1.63|3.26|1.66|3.27|1.67|3.22|1.62|0
1657072500000|2022-07-06 01:55:00|3.25|1.65|3.23|1.63|3.27|1.67|3.23|1.63|0
1657072800000|2022-07-06 02:00:00|3.24|1.64|3.28|1.68|3.3|1.7|3.24|1.64|0
1657073100000|2022-07-06 02:05:00|3.27|1.67|3.28|1.68|3.28|1.68|3.24|1.64|0
1657073400000|2022-07-06 02:10:00|3.26|1.66|3.25|1.65|3.28|1.68|3.24|1.64|0
1657073700000|2022-07-06 02:15:00|3.26|1.66|3.21|1.61|3.26|1.66|3.2|1.6|0
1657074000000|2022-07-06 02:20:00|3.22|1.62|3.19|1.59|3.23|1.63|3.17|1.57|0
1657074300000|2022-07-06 02:25:00|3.2|1.6|3.23|1.63|3.24|1.64|3.19|1.59|0
1657074600000|2022-07-06 02:30:00|3.22|1.62|3.21|1.61|3.26|1.66|3.21|1.61|0
1657074900000|2022-07-06 02:35:00|3.2|1.6|3.21|1.61|3.23|1.63|3.2|1.6|0
1657075200000|2022-07-06 02:40:00|3.2|1.6|3.18|1.58|3.21|1.61|3.17|1.57|0
1657075500000|2022-07-06 02:45:00|3.17|1.57|3.12|1.52|3.19|1.59|3.12|1.52|0
1657075800000|2022-07-06 02:50:00|3.13|1.53|3.12|1.52|3.14|1.54|3.11|1.51|0
1657076100000|2022-07-06 02:55:00|3.13|1.53|3.17|1.57|3.18|1.58|3.13|1.53|0
1657076400000|2022-07-06 03:00:00|3.16|1.56|3.18|1.58|3.18|1.58|3.14|1.54|0
1657076700000|2022-07-06 03:05:00|3.17|1.57|3.19|1.59|3.2|1.6|3.17|1.57|0
1657077000000|2022-07-06 03:10:00|3.18|1.58|3.17|1.57|3.19|1.59|3.14|1.54|0
1657077300000|2022-07-06 03:15:00|3.16|1.56|3.11|1.51|3.18|1.58|3.08|1.48|0
1657077600000|2022-07-06 03:20:00|3.1|1.5|3.07|1.47|3.1|1.5|3.05|1.45|0
1657077900000|2022-07-06 03:25:00|3.08|1.48|3.08|1.48|3.08|1.48|3.04|1.44|0
1657078200000|2022-07-06 03:30:00|3.07|1.47|3.1|1.5|3.11|1.51|3.07|1.47|0
1657078500000|2022-07-06 03:35:00|3.09|1.49|3.13|1.53|3.15|1.55|3.09|1.49|0
1657078800000|2022-07-06 03:40:00|3.12|1.52|3.16|1.56|3.18|1.58|3.12|1.52|0
1657079100000|2022-07-06 03:45:00|3.17|1.57|3.18|1.58|3.18|1.58|3.16|1.56|0
1657079400000|2022-07-06 03:50:00|3.19|1.59|3.19|1.59|3.2|1.6|3.18|1.58|0
1657079700000|2022-07-06 03:55:00|3.18|1.58|3.22|1.62|3.23|1.63|3.17|1.57|0
1657080000000|2022-07-06 04:00:00|3.21|1.61|3.18|1.58|3.22|1.62|3.15|1.55|0
1657080300000|2022-07-06 04:05:00|3.17|1.57|3.19|1.59|3.19|1.59|3.17|1.57|0
1657080600000|2022-07-06 04:10:00|3.2|1.6|3.16|1.56|3.2|1.6|3.16|1.56|0
1657080900000|2022-07-06 04:15:00|3.17|1.57|3.16|1.56|3.17|1.57|3.15|1.55|0
1657081200000|2022-07-06 04:20:00|3.17|1.57|3.19|1.59|3.21|1.61|3.16|1.56|0
1657081500000|2022-07-06 04:25:00|3.2|1.6|3.15|1.55|3.2|1.6|3.15|1.55|0
1657081800000|2022-07-06 04:30:00|3.16|1.56|3.13|1.53|3.16|1.56|3.09|1.49|0
1657082100000|2022-07-06 04:35:00|3.12|1.52|3.14|1.54|3.15|1.55|3.12|1.52|0
1657082400000|2022-07-06 04:40:00|3.15|1.55|3.13|1.53|3.15|1.55|3.13|1.53|0
1657082700000|2022-07-06 04:45:00|3.14|1.54|3.11|1.51|3.14|1.54|3.1|1.5|0
1657083000000|2022-07-06 04:50:00|3.1|1.5|3.09|1.49|3.11|1.51|3.09|1.49|0
1657083300000|2022-07-06 04:55:00|3.1|1.5|3.11|1.51|3.12|1.52|3.09|1.49|0
1657083600000|2022-07-06 05:00:00|3.12|1.52|3.06|1.46|3.12|1.52|3.06|1.46|0
1657083900000|2022-07-06 05:05:00|3.07|1.47|3.08|1.48|3.1|1.5|3.05|1.45|0
1657084200000|2022-07-06 05:10:00|3.09|1.49|3.12|1.52|3.12|1.52|3.07|1.47|0
1657084500000|2022-07-06 05:15:00|3.11|1.51|3.12|1.52|3.12|1.52|3.09|1.49|0
1657084800000|2022-07-06 05:20:00|3.13|1.53|3.08|1.48|3.13|1.53|3.08|1.48|0
1657085100000|2022-07-06 05:25:00|3.09|1.49|3.07|1.47|3.1|1.5|3.06|1.46|0
1657085400000|2022-07-06 05:30:00|3.08|1.48|3.04|1.44|3.08|1.48|3.04|1.44|0
1657085700000|2022-07-06 05:35:00|3.05|1.45|3.02|1.42|3.06|1.46|3.02|1.42|0
1657086000000|2022-07-06 05:40:00|3.03|1.43|3.04|1.44|3.05|1.45|3.02|1.42|0
1657086300000|2022-07-06 05:45:00|3.05|1.45|3.07|1.47|3.1|1.5|3.04|1.44|0
1657086600000|2022-07-06 05:50:00|3.08|1.48|3.02|1.42|3.08|1.48|3.02|1.42|0
1657086900000|2022-07-06 05:55:00|3.01|1.41|2.96|1.36|3.02|1.42|2.95|1.35|0
1657087200000|2022-07-06 06:00:00|2.95|1.35|2.89|1.29|2.96|1.36|2.89|1.29|0
1657087500000|2022-07-06 06:05:00|2.88|1.28|2.85|1.25|2.89|1.29|2.84|1.24|0
1657087800000|2022-07-06 06:10:00|2.86|1.26|2.89|1.29|2.91|1.31|2.83|1.23|0
1657088100000|2022-07-06 06:15:00|2.9|1.3|2.91|1.31|2.93|1.33|2.88|1.28|0
1657088400000|2022-07-06 06:20:00|2.92|1.32|2.92|1.32|2.96|1.36|2.9|1.3|0
1657088700000|2022-07-06 06:25:00|2.93|1.33|2.94|1.34|2.95|1.35|2.9|1.3|0
1657089000000|2022-07-06 06:30:00|2.95|1.35|2.92|1.32|2.97|1.37|2.92|1.32|0
1657089300000|2022-07-06 06:35:00|2.93|1.33|2.91|1.31|2.94|1.34|2.91|1.31|0
1657089600000|2022-07-06 06:40:00|2.92|1.32|3.04|1.44|3.04|1.44|2.91|1.31|0
1657089900000|2022-07-06 06:45:00|3.03|1.43|3.05|1.45|3.05|1.45|3|1.4|0
1657090200000|2022-07-06 06:50:00|3.04|1.44|3.05|1.45|3.05|1.45|3.01|1.41|0
1657090500000|2022-07-06 06:55:00|3.04|1.44|3.14|1.54|3.14|1.54|3.04|1.44|0
1657090800000|2022-07-06 07:00:00|3.16|1.56|3.24|1.64|3.33|1.73|3.16|1.56|0
1657091100000|2022-07-06 07:05:00|3.14|1.74|3.09|1.69|3.2|1.8|3.08|1.68|0
1657091400000|2022-07-06 07:10:00|3.1|1.7|3.07|1.67|3.14|1.74|3.06|1.66|0
1657091700000|2022-07-06 07:15:00|3.08|1.68|3.13|1.73|3.13|1.73|3.08|1.68|0
1657092000000|2022-07-06 07:20:00|3.14|1.74|3.23|1.83|3.34|1.94|3.14|1.74|0
1657092300000|2022-07-06 07:25:00|3.22|1.82|3.26|1.86|3.31|1.91|3.22|1.82|0
1657092600000|2022-07-06 07:30:00|3.27|1.87|3.26|1.86|3.31|1.91|3.26|1.86|0
1657092900000|2022-07-06 07:35:00|3.27|1.87|3.27|1.87|3.32|1.92|3.24|1.84|0
1657093200000|2022-07-06 07:40:00|3.29|1.89|3.3|1.9|3.32|1.92|3.27|1.87|0
1657093500000|2022-07-06 07:45:00|3.31|1.91|3.24|1.84|3.31|1.91|3.21|1.81|0
1657093800000|2022-07-06 07:50:00|3.25|1.85|3.22|1.82|3.29|1.89|3.2|1.8|0
1657094100000|2022-07-06 07:55:00|3.21|1.81|3.2|1.8|3.24|1.84|3.19|1.79|0
1657094400000|2022-07-06 08:00:00|3.19|1.79|3.09|1.69|3.23|1.83|3.08|1.68|0
1657094700000|2022-07-06 08:05:00|3.07|1.67|3.18|1.78|3.2|1.8|3.07|1.67|0
1657095000000|2022-07-06 08:10:00|3.17|1.77|3.2|1.8|3.23|1.83|3.17|1.77|0
1657095300000|2022-07-06 08:15:00|3.21|1.81|3.12|1.72|3.21|1.81|3.11|1.71|0
1657095600000|2022-07-06 08:20:00|3.11|1.71|3.12|1.72|3.14|1.74|3.1|1.7|0
1657095900000|2022-07-06 08:25:00|3.11|1.71|3.04|1.64|3.13|1.73|3.04|1.64|0
1657096200000|2022-07-06 08:30:00|3.03|1.63|2.99|1.59|3.03|1.63|2.98|1.58|0
1657096500000|2022-07-06 08:35:00|3|1.6|3|1.6|3.03|1.63|2.98|1.58|0
1657096800000|2022-07-06 08:40:00|2.99|1.59|2.94|1.54|2.99|1.59|2.92|1.52|0
1657097100000|2022-07-06 08:45:00|2.95|1.55|2.93|1.53|2.96|1.56|2.93|1.53|0
1657097400000|2022-07-06 08:50:00|2.92|1.52|3.11|1.71|3.12|1.72|2.92|1.52|0
1657097700000|2022-07-06 08:55:00|3.12|1.72|3.05|1.65|3.13|1.73|3.05|1.65|0
1657098000000|2022-07-06 09:00:00|3.06|1.66|3.01|1.61|3.08|1.68|3.01|1.61|0
1657098300000|2022-07-06 09:05:00|3|1.6|3.06|1.66|3.06|1.66|2.99|1.59|0
1657098600000|2022-07-06 09:10:00|3.07|1.67|3.03|1.63|3.08|1.68|3.01|1.61|0
1657098900000|2022-07-06 09:15:00|3.04|1.64|3.08|1.68|3.09|1.69|2.99|1.59|0
1657099200000|2022-07-06 09:20:00|3.09|1.69|3.14|1.74|3.14|1.74|3.08|1.68|0
1657099500000|2022-07-06 09:25:00|3.13|1.73|3.18|1.78|3.18|1.78|3.13|1.73|0
1657099800000|2022-07-06 09:30:00|3.17|1.77|3.14|1.74|3.19|1.79|3.13|1.73|0
1657100100000|2022-07-06 09:35:00|3.15|1.75|3.1|1.7|3.15|1.75|3.09|1.69|0
1657100400000|2022-07-06 09:40:00|3.11|1.71|3.17|1.77|3.18|1.78|3.1|1.7|0
1657100700000|2022-07-06 09:45:00|3.16|1.76|3.17|1.77|3.19|1.79|3.14|1.74|0
1657101000000|2022-07-06 09:50:00|3.18|1.78|3.23|1.83|3.24|1.84|3.15|1.75|0
1657101300000|2022-07-06 09:55:00|3.24|1.84|3.22|1.82|3.25|1.85|3.21|1.81|0
1657101600000|2022-07-06 10:00:00|3.23|1.83|3.22|1.82|3.26|1.86|3.22|1.82|0
1657101900000|2022-07-06 10:05:00|3.23|1.83|3.24|1.84|3.28|1.88|3.23|1.83|0
1657102200000|2022-07-06 10:10:00|3.23|1.83|3.23|1.83|3.23|1.83|3.2|1.8|0
1657102500000|2022-07-06 10:15:00|3.22|1.82|3.22|1.82|3.25|1.85|3.21|1.81|0
1657102800000|2022-07-06 10:20:00|3.23|1.83|3.29|1.89|3.29|1.89|3.21|1.81|0
1657103100000|2022-07-06 10:25:00|3.28|1.88|3.28|1.88|3.3|1.9|3.25|1.85|0
1657103400000|2022-07-06 10:30:00|3.29|1.89|3.29|1.89|3.31|1.91|3.28|1.88|0
1657103700000|2022-07-06 10:35:00|3.3|1.9|3.27|1.87|3.3|1.9|3.26|1.86|0
1657104000000|2022-07-06 10:40:00|3.26|1.86|3.19|1.79|3.26|1.86|3.18|1.78|0
1657104300000|2022-07-06 10:45:00|3.2|1.8|3.18|1.78|3.2|1.8|3.16|1.76|0
1657104600000|2022-07-06 10:50:00|3.17|1.77|3.13|1.73|3.2|1.8|3.13|1.73|0
1657104900000|2022-07-06 10:55:00|3.14|1.74|3.18|1.78|3.18|1.78|3.13|1.73|0
1657105200000|2022-07-06 11:00:00|3.17|1.77|3.13|1.73|3.17|1.77|3.13|1.73|0
1657105500000|2022-07-06 11:05:00|3.14|1.74|3.12|1.72|3.15|1.75|3.1|1.7|0
1657105800000|2022-07-06 11:10:00|3.13|1.73|3.11|1.71|3.13|1.73|3.1|1.7|0
1657106100000|2022-07-06 11:15:00|3.12|1.72|3.14|1.74|3.15|1.75|3.1|1.7|0
1657106400000|2022-07-06 11:20:00|3.15|1.75|3.14|1.74|3.15|1.75|3.12|1.72|0
1657106700000|2022-07-06 11:25:00|3.13|1.73|3.11|1.71|3.16|1.76|3.1|1.7|0
1657107000000|2022-07-06 11:30:00|3.1|1.7|3.12|1.72|3.13|1.73|3.09|1.69|0
1657107300000|2022-07-06 11:35:00|3.13|1.73|3.12|1.72|3.13|1.73|3.11|1.71|0
1657107600000|2022-07-06 11:40:00|3.13|1.73|3.07|1.67|3.13|1.73|3.05|1.65|0
1657107900000|2022-07-06 11:45:00|3.06|1.66|3.02|1.62|3.06|1.66|3.01|1.61|0
1657108200000|2022-07-06 11:50:00|3.01|1.61|3.03|1.63|3.04|1.64|2.99|1.59|0
1657108500000|2022-07-06 11:55:00|3.02|1.62|3.05|1.65|3.05|1.65|3.01|1.61|0
1657108800000|2022-07-06 12:00:00|3.04|1.64|2.98|1.58|3.04|1.64|2.95|1.55|0
1657109100000|2022-07-06 12:05:00|2.97|1.57|3.09|1.69|3.12|1.72|2.96|1.56|0
1657109400000|2022-07-06 12:10:00|3.08|1.68|3.09|1.69|3.1|1.7|3.05|1.65|0
1657109700000|2022-07-06 12:15:00|3.1|1.7|3.12|1.72|3.14|1.74|3.09|1.69|0
1657110000000|2022-07-06 12:20:00|3.13|1.73|3.18|1.78|3.18|1.78|3.13|1.73|0
1657110300000|2022-07-06 12:25:00|3.17|1.77|3.15|1.75|3.18|1.78|3.14|1.74|0
1657110600000|2022-07-06 12:30:00|3.16|1.76|3.2|1.8|3.21|1.81|3.15|1.75|0
1657110900000|2022-07-06 12:35:00|3.19|1.79|3.25|1.85|3.26|1.86|3.19|1.79|0
1657111200000|2022-07-06 12:40:00|3.26|1.86|3.34|1.94|3.34|1.94|3.21|1.81|0
1657111500000|2022-07-06 12:45:00|3.33|1.93|3.4|2|3.41|2.01|3.33|1.93|0
1657111800000|2022-07-06 12:50:00|3.39|1.99|3.32|1.92|3.4|2|3.31|1.91|0
1657112100000|2022-07-06 12:55:00|3.31|1.91|3.31|1.91|3.33|1.93|3.28|1.88|0
1657112400000|2022-07-06 13:00:00|3.3|1.9|3.29|1.89|3.33|1.93|3.29|1.89|0
1657112700000|2022-07-06 13:05:00|3.3|1.9|3.33|1.93|3.33|1.93|3.29|1.89|0
1657113000000|2022-07-06 13:10:00|3.34|1.94|3.35|1.95|3.38|1.98|3.33|1.93|0
1657113300000|2022-07-06 13:15:00|3.36|1.96|3.31|1.91|3.36|1.96|3.29|1.89|0
1657113600000|2022-07-06 13:20:00|3.3|1.9|3.4|2|3.42|2.02|3.29|1.89|0
1657113900000|2022-07-06 13:25:00|3.41|2.01|3.38|1.98|3.43|2.03|3.33|1.93|0
1657114200000|2022-07-06 13:30:00|3.39|1.99|3.54|2.14|3.66|2.26|3.34|1.94|0
1657114500000|2022-07-06 13:35:00|3.55|2.15|3.26|1.86|3.55|2.15|3.25|1.85|0
1657114800000|2022-07-06 13:40:00|3.25|1.85|3.33|1.93|3.38|1.98|3.2|1.8|0
1657115100000|2022-07-06 13:45:00|3.35|1.95|3.17|1.77|3.35|1.95|3.14|1.74|0
1657115400000|2022-07-06 13:50:00|3.18|1.78|3.18|1.78|3.26|1.86|3.12|1.72|0
1657115700000|2022-07-06 13:55:00|3.19|1.79|3.32|1.92|3.37|1.97|3.13|1.73|0
1657116000000|2022-07-06 14:00:00|3.26|1.86|3.21|1.81|3.32|1.92|3.12|1.72|0
1657116300000|2022-07-06 14:05:00|3.22|1.82|3.51|2.11|3.55|2.15|3.21|1.81|0
1657116600000|2022-07-06 14:10:00|3.49|2.09|3.16|1.76|3.5|2.1|3.09|1.69|0
1657116900000|2022-07-06 14:15:00|3.17|1.77|3.18|1.78|3.23|1.83|3.11|1.71|0
1657117200000|2022-07-06 14:20:00|3.17|1.77|3.29|1.89|3.33|1.93|3.14|1.74|0
1657117500000|2022-07-06 14:25:00|3.27|1.87|3.42|2.02|3.48|2.08|3.22|1.82|0
1657117800000|2022-07-06 14:30:00|3.44|2.04|3.36|1.96|3.48|2.08|3.35|1.95|0
1657118100000|2022-07-06 14:35:00|3.35|1.95|3.34|1.94|3.39|1.99|3.3|1.9|0
1657118400000|2022-07-06 14:40:00|3.35|1.95|3.3|1.9|3.37|1.97|3.17|1.77|0
1657118700000|2022-07-06 14:45:00|3.31|1.91|3.16|1.76|3.34|1.94|3.16|1.76|0
1657119000000|2022-07-06 14:50:00|3.15|1.75|3.21|1.81|3.23|1.83|3.12|1.72|0
1657119300000|2022-07-06 14:55:00|3.2|1.8|3.23|1.83|3.26|1.86|3.15|1.75|0
1657119600000|2022-07-06 15:00:00|3.24|1.84|3.06|1.66|3.25|1.85|3.03|1.63|0
1657119900000|2022-07-06 15:05:00|3.05|1.65|3.14|1.74|3.18|1.78|3.04|1.64|0
1657120200000|2022-07-06 15:10:00|3.13|1.73|3.19|1.79|3.2|1.8|3.08|1.68|0
1657120500000|2022-07-06 15:15:00|3.2|1.8|3.25|1.85|3.26|1.86|3.19|1.79|0
1657120800000|2022-07-06 15:20:00|3.26|1.86|3.25|1.85|3.28|1.88|3.2|1.8|0
1657121100000|2022-07-06 15:25:00|3.23|1.83|3.24|1.84|3.28|1.88|3.14|1.74|0
1657121400000|2022-07-06 15:30:00|3.23|1.83|3.19|1.79|3.26|1.86|3.1|1.7|0
1657121700000|2022-07-06 15:35:00|3.18|1.78|3.21|1.81|3.23|1.83|3.17|1.77|0
1657122000000|2022-07-06 15:40:00|3.19|1.79|3.14|1.74|3.19|1.79|3.12|1.72|0
1657122300000|2022-07-06 15:45:00|3.13|1.73|3.2|1.8|3.24|1.84|3.09|1.69|0
1657122600000|2022-07-06 15:50:00|3.21|1.81|3.09|1.69|3.26|1.86|3.07|1.67|0
1657122900000|2022-07-06 15:55:00|3.1|1.7|3.17|1.77|3.18|1.78|3.08|1.68|0
1657123200000|2022-07-06 16:00:00|3.16|1.76|3.17|1.77|3.24|1.84|3.1|1.7|0
1657123500000|2022-07-06 16:05:00|3.19|1.79|3.17|1.77|3.26|1.86|3.14|1.74|0
1657123800000|2022-07-06 16:10:00|3.15|1.75|3.28|1.88|3.28|1.88|3.15|1.75|0
1657124100000|2022-07-06 16:15:00|3.27|1.87|3.24|1.84|3.29|1.89|3.22|1.82|0
1657124400000|2022-07-06 16:20:00|3.23|1.83|3.18|1.78|3.27|1.87|3.17|1.77|0
1657124700000|2022-07-06 16:25:00|3.19|1.79|3.24|1.84|3.25|1.85|3.18|1.78|0
1657125000000|2022-07-06 16:30:00|3.25|1.85|3.25|1.85|3.25|1.85|3.2|1.8|0
1657125300000|2022-07-06 16:35:00|3.26|1.86|3.25|1.85|3.31|1.91|3.24|1.84|0
1657125600000|2022-07-06 16:40:00|3.26|1.86|3.3|1.9|3.31|1.91|3.23|1.83|0
1657125900000|2022-07-06 16:45:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1657126200000|2022-07-06 16:50:00|3.25|1.85|3.26|1.86|3.27|1.87|3.2|1.8|0
1657126500000|2022-07-06 16:55:00|3.27|1.87|3.29|1.89|3.31|1.91|3.24|1.84|0
1657126800000|2022-07-06 17:00:00|3.31|1.91|3.36|1.96|3.39|1.99|3.31|1.91|0
1657127100000|2022-07-06 17:05:00|3.38|1.98|3.44|2.04|3.47|2.07|3.37|1.97|0
1657127400000|2022-07-06 17:10:00|3.43|2.03|3.23|1.83|3.44|2.04|3.22|1.82|0
1657127700000|2022-07-06 17:15:00|3.24|1.84|3.23|1.83|3.25|1.85|3.19|1.79|0
1657128000000|2022-07-06 17:20:00|3.24|1.84|3.21|1.81|3.26|1.86|3.19|1.79|0
1657128300000|2022-07-06 17:25:00|3.22|1.82|3.18|1.78|3.22|1.82|3.15|1.75|0
1657128600000|2022-07-06 17:30:00|3.17|1.77|3.19|1.79|3.2|1.8|3.16|1.76|0
1657128900000|2022-07-06 17:35:00|3.2|1.8|3.21|1.81|3.23|1.83|3.18|1.78|0
1657129200000|2022-07-06 17:40:00|3.22|1.82|3.2|1.8|3.24|1.84|3.17|1.77|0
1657129500000|2022-07-06 17:45:00|3.21|1.81|3.24|1.84|3.25|1.85|3.2|1.8|0
1657129800000|2022-07-06 17:50:00|3.23|1.83|3.26|1.86|3.26|1.86|3.23|1.83|0
1657130100000|2022-07-06 17:55:00|3.25|1.85|3.26|1.86|3.29|1.89|3.23|1.83|0
1657130400000|2022-07-06 18:00:00|3.24|1.84|3.22|1.82|3.35|1.95|3.14|1.74|0
1657130700000|2022-07-06 18:05:00|3.24|1.84|3.23|1.83|3.48|2.08|3.21|1.81|0
1657131000000|2022-07-06 18:10:00|3.24|1.84|3.36|1.96|3.37|1.97|2.96|1.56|0
1657131300000|2022-07-06 18:15:00|3.37|1.97|3.23|1.83|3.37|1.97|3.2|1.8|0
1657131600000|2022-07-06 18:20:00|3.22|1.82|3.29|1.89|3.32|1.92|3.22|1.82|0
1657131900000|2022-07-06 18:25:00|3.27|1.87|3.56|2.16|3.56|2.16|3.19|1.79|0
1657132200000|2022-07-06 18:30:00|3.58|2.18|3.69|2.29|3.78|2.38|3.5|2.1|0
1657132500000|2022-07-06 18:35:00|3.71|2.31|3.7|2.3|3.79|2.39|3.58|2.18|0
1657132800000|2022-07-06 18:40:00|3.71|2.31|3.47|2.07|3.95|2.55|2.57|1.17|0
1657133100000|2022-07-06 18:45:00|3.48|2.08|3.37|1.97|3.54|2.14|3.36|1.96|0
1657133400000|2022-07-06 18:50:00|3.36|1.96|3.4|2|3.43|2.03|3.32|1.92|0
1657133700000|2022-07-06 18:55:00|3.38|1.98|3.44|2.04|3.45|2.05|3.35|1.95|0
1657134000000|2022-07-06 19:00:00|3.45|2.05|3.43|2.03|3.47|2.07|3.37|1.97|0
1657134300000|2022-07-06 19:05:00|3.42|2.02|3.48|2.08|3.49|2.09|3.39|1.99|0
1657134600000|2022-07-06 19:10:00|3.49|2.09|3.6|2.2|3.6|2.2|3.47|2.07|0
1657134900000|2022-07-06 19:15:00|3.59|2.19|3.6|2.2|3.63|2.23|3.52|2.12|0
1657135200000|2022-07-06 19:20:00|3.59|2.19|3.68|2.28|3.69|2.29|3.59|2.19|0
1657135500000|2022-07-06 19:25:00|3.69|2.29|3.68|2.28|3.69|2.29|3.63|2.23|0
1657135800000|2022-07-06 19:30:00|3.67|2.27|3.71|2.31|3.72|2.32|3.63|2.23|0
1657136100000|2022-07-06 19:35:00|3.72|2.32|3.33|1.93|3.77|2.37|3.33|1.93|0
1657136400000|2022-07-06 19:40:00|3.32|1.92|3.28|1.88|3.34|1.94|3.25|1.85|0
1657136700000|2022-07-06 19:45:00|3.27|1.87|3.28|1.88|3.36|1.96|3.22|1.82|0
1657137000000|2022-07-06 19:50:00|3.29|1.89|3.07|1.67|3.29|1.89|3.03|1.63|0
1657137300000|2022-07-06 19:55:00|3.06|1.66|3.32|1.92|3.34|1.94|3.05|1.65|0
1657137600000|2022-07-06 20:00:00|3.33|1.93|3.33|1.93|3.36|1.96|3.32|1.92|0
1657137900000|2022-07-06 20:05:00|3.34|1.94|3.38|1.98|3.4|2|3.34|1.94|0
1657138200000|2022-07-06 20:10:00|3.39|1.99|3.38|1.98|3.41|2.01|3.36|1.96|0
1657138500000|2022-07-06 20:15:00|3.47|1.87|3.49|1.89|3.49|1.89|3.47|1.87|0
1657138800000|2022-07-06 20:20:00|3.48|1.88|3.49|1.89|3.5|1.9|3.48|1.88|0
1657139100000|2022-07-06 20:25:00|3.5|1.9|3.49|1.89|3.5|1.9|3.49|1.89|0
1657139400000|2022-07-06 20:30:00|3.48|1.88|3.47|1.87|3.48|1.88|3.47|1.87|0
1657139700000|2022-07-06 20:35:00|3.48|1.88|3.47|1.87|3.5|1.9|3.47|1.87|0
1657140000000|2022-07-06 20:40:00|3.49|1.89|3.49|1.89|3.5|1.9|3.47|1.87|0
1657140300000|2022-07-06 20:45:00|3.48|1.88|3.38|1.78|3.49|1.89|3.37|1.77|0
1657140600000|2022-07-06 20:50:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1657140900000|2022-07-06 20:55:00|3.4|1.8|3.41|1.81|3.41|1.81|3.39|1.79|0
1657141200000|2022-07-06 21:00:00|3.4|1.8|3.4|1.8|3.4|1.8|3.4|1.8|0
1657141500000|2022-07-06 21:05:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1657142100000|2022-07-06 21:15:00|3.41|1.81|3.41|1.81|3.42|1.82|3.41|1.81|0
1657142700000|2022-07-06 21:25:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1657143900000|2022-07-06 21:45:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1657144200000|2022-07-06 21:50:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1657144500000|2022-07-06 21:55:00|3.4|1.8|3.4|1.8|3.41|1.81|3.4|1.8|0
1657144800000|2022-07-06 22:00:00|3.39|1.79|3.41|1.81|3.42|1.82|3.39|1.79|0
1657145100000|2022-07-06 22:05:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1657145400000|2022-07-06 22:10:00|3.42|1.82|3.37|1.77|3.42|1.82|3.37|1.77|0
1657145700000|2022-07-06 22:15:00|3.38|1.78|3.38|1.78|3.38|1.78|3.36|1.76|0
1657146000000|2022-07-06 22:20:00|3.39|1.79|3.41|1.81|3.42|1.82|3.38|1.78|0
1657146300000|2022-07-06 22:25:00|3.4|1.8|3.39|1.79|3.41|1.81|3.38|1.78|0
1657146600000|2022-07-06 22:30:00|3.38|1.78|3.38|1.78|3.39|1.79|3.37|1.77|0
1657146900000|2022-07-06 22:35:00|3.37|1.77|3.36|1.76|3.37|1.77|3.34|1.74|0
1657147200000|2022-07-06 22:40:00|3.37|1.77|3.35|1.75|3.37|1.77|3.35|1.75|0
1657147500000|2022-07-06 22:45:00|3.36|1.76|3.36|1.76|3.37|1.77|3.36|1.76|0
1657147800000|2022-07-06 22:50:00|3.35|1.75|3.35|1.75|3.36|1.76|3.34|1.74|0
1657148100000|2022-07-06 22:55:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1657148400000|2022-07-06 23:00:00|3.36|1.76|3.36|1.76|3.38|1.78|3.36|1.76|0
1657148700000|2022-07-06 23:05:00|3.37|1.77|3.36|1.76|3.38|1.78|3.36|1.76|0
1657149000000|2022-07-06 23:10:00|3.37|1.77|3.34|1.74|3.37|1.77|3.34|1.74|0
1657149300000|2022-07-06 23:15:00|3.35|1.75|3.34|1.74|3.35|1.75|3.33|1.73|0
1657149600000|2022-07-06 23:20:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1657149900000|2022-07-06 23:25:00|3.34|1.74|3.34|1.74|3.34|1.74|3.33|1.73|0
1657150200000|2022-07-06 23:30:00|3.35|1.75|3.37|1.77|3.37|1.77|3.34|1.74|0
1657150500000|2022-07-06 23:35:00|3.36|1.76|3.35|1.75|3.37|1.77|3.34|1.74|0
1657150800000|2022-07-06 23:40:00|3.34|1.74|3.36|1.76|3.37|1.77|3.34|1.74|0
1657151100000|2022-07-06 23:45:00|3.35|1.75|3.4|1.8|3.42|1.82|3.35|1.75|0
1657151400000|2022-07-06 23:50:00|3.39|1.79|3.39|1.79|3.4|1.8|3.38|1.78|0
1657151700000|2022-07-06 23:55:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1657152000000|2022-07-07 00:00:00|3.36|1.76|3.28|1.68|3.36|1.76|3.27|1.67|0
1657152300000|2022-07-07 00:05:00|3.26|1.66|3.23|1.63|3.27|1.67|3.22|1.62|0
1657152600000|2022-07-07 00:10:00|3.22|1.62|3.25|1.65|3.26|1.66|3.22|1.62|0
1657152900000|2022-07-07 00:15:00|3.26|1.66|3.25|1.65|3.26|1.66|3.2|1.6|0
1657153200000|2022-07-07 00:20:00|3.26|1.66|3.28|1.68|3.28|1.68|3.26|1.66|0
1657153500000|2022-07-07 00:25:00|3.29|1.69|3.27|1.67|3.29|1.69|3.26|1.66|0
1657153800000|2022-07-07 00:30:00|3.29|1.69|3.25|1.65|3.31|1.71|3.24|1.64|0
1657154100000|2022-07-07 00:35:00|3.24|1.64|3.31|1.71|3.31|1.71|3.24|1.64|0
1657154400000|2022-07-07 00:40:00|3.32|1.72|3.33|1.73|3.36|1.76|3.32|1.72|0
1657154700000|2022-07-07 00:45:00|3.34|1.74|3.3|1.7|3.34|1.74|3.3|1.7|0
1657155000000|2022-07-07 00:50:00|3.31|1.71|3.28|1.68|3.31|1.71|3.27|1.67|0
1657155300000|2022-07-07 00:55:00|3.29|1.69|3.28|1.68|3.3|1.7|3.27|1.67|0
1657155600000|2022-07-07 01:00:00|3.29|1.69|3.19|1.59|3.29|1.69|3.14|1.54|0
1657155900000|2022-07-07 01:05:00|3.2|1.6|3.2|1.6|3.21|1.61|3.18|1.58|0
1657156200000|2022-07-07 01:10:00|3.21|1.61|3.18|1.58|3.21|1.61|3.14|1.54|0
1657156500000|2022-07-07 01:15:00|3.17|1.57|3.15|1.55|3.18|1.58|3.15|1.55|0
1657156800000|2022-07-07 01:20:00|3.16|1.56|3.19|1.59|3.19|1.59|3.13|1.53|0
1657157100000|2022-07-07 01:25:00|3.2|1.6|3.18|1.58|3.23|1.63|3.18|1.58|0
1657157400000|2022-07-07 01:30:00|3.19|1.59|3.17|1.57|3.2|1.6|3.15|1.55|0
1657157700000|2022-07-07 01:35:00|3.16|1.56|3.14|1.54|3.19|1.59|3.14|1.54|0
1657158000000|2022-07-07 01:40:00|3.13|1.53|3.1|1.5|3.13|1.53|3.07|1.47|0
1657158300000|2022-07-07 01:45:00|3.11|1.51|3.13|1.53|3.13|1.53|3.09|1.49|0
1657158600000|2022-07-07 01:50:00|3.14|1.54|3.16|1.56|3.17|1.57|3.12|1.52|0
1657158900000|2022-07-07 01:55:00|3.15|1.55|3.16|1.56|3.17|1.57|3.14|1.54|0
1657159200000|2022-07-07 02:00:00|3.17|1.57|3.21|1.61|3.23|1.63|3.17|1.57|0
1657159500000|2022-07-07 02:05:00|3.2|1.6|3.21|1.61|3.23|1.63|3.2|1.6|0
1657159800000|2022-07-07 02:10:00|3.2|1.6|3.22|1.62|3.22|1.62|3.17|1.57|0
1657160100000|2022-07-07 02:15:00|3.23|1.63|3.26|1.66|3.29|1.69|3.23|1.63|0
1657160400000|2022-07-07 02:20:00|3.25|1.65|3.26|1.66|3.28|1.68|3.25|1.65|0
1657160700000|2022-07-07 02:25:00|3.25|1.65|3.23|1.63|3.26|1.66|3.22|1.62|0
1657161000000|2022-07-07 02:30:00|3.22|1.62|3.28|1.68|3.28|1.68|3.22|1.62|0
1657161300000|2022-07-07 02:35:00|3.29|1.69|3.29|1.69|3.3|1.7|3.26|1.66|0
1657161600000|2022-07-07 02:40:00|3.28|1.68|3.36|1.76|3.37|1.77|3.28|1.68|0
1657161900000|2022-07-07 02:45:00|3.37|1.77|3.38|1.78|3.38|1.78|3.36|1.76|0
1657162200000|2022-07-07 02:50:00|3.37|1.77|3.36|1.76|3.39|1.79|3.35|1.75|0
1657162500000|2022-07-07 02:55:00|3.35|1.75|3.39|1.79|3.4|1.8|3.35|1.75|0
1657162800000|2022-07-07 03:00:00|3.38|1.78|3.35|1.75|3.38|1.78|3.34|1.74|0
1657163100000|2022-07-07 03:05:00|3.36|1.76|3.35|1.75|3.36|1.76|3.34|1.74|0
1657163400000|2022-07-07 03:10:00|3.34|1.74|3.39|1.79|3.4|1.8|3.34|1.74|0
1657163700000|2022-07-07 03:15:00|3.38|1.78|3.41|1.81|3.41|1.81|3.36|1.76|0
1657164000000|2022-07-07 03:20:00|3.4|1.8|3.4|1.8|3.41|1.81|3.39|1.79|0
1657164300000|2022-07-07 03:25:00|3.41|1.81|3.38|1.78|3.41|1.81|3.37|1.77|0
1657164600000|2022-07-07 03:30:00|3.39|1.79|3.36|1.76|3.4|1.8|3.33|1.73|0
1657164900000|2022-07-07 03:35:00|3.37|1.77|3.37|1.77|3.37|1.77|3.35|1.75|0
1657165200000|2022-07-07 03:40:00|3.36|1.76|3.37|1.77|3.37|1.77|3.35|1.75|0
1657165500000|2022-07-07 03:45:00|3.38|1.78|3.34|1.74|3.41|1.81|3.34|1.74|0
1657165800000|2022-07-07 03:50:00|3.33|1.73|3.34|1.74|3.35|1.75|3.33|1.73|0
1657166100000|2022-07-07 03:55:00|3.35|1.75|3.32|1.72|3.35|1.75|3.32|1.72|0
1657166400000|2022-07-07 04:00:00|3.33|1.73|3.36|1.76|3.37|1.77|3.33|1.73|0
1657166700000|2022-07-07 04:05:00|3.37|1.77|3.35|1.75|3.38|1.78|3.34|1.74|0
1657167000000|2022-07-07 04:10:00|3.34|1.74|3.34|1.74|3.36|1.76|3.34|1.74|0
1657167300000|2022-07-07 04:15:00|3.35|1.75|3.34|1.74|3.37|1.77|3.33|1.73|0
1657167600000|2022-07-07 04:20:00|3.33|1.73|3.35|1.75|3.35|1.75|3.31|1.71|0
1657167900000|2022-07-07 04:25:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1657168200000|2022-07-07 04:30:00|3.36|1.76|3.38|1.78|3.38|1.78|3.36|1.76|0
1657168500000|2022-07-07 04:35:00|3.37|1.77|3.38|1.78|3.38|1.78|3.36|1.76|0
1657168800000|2022-07-07 04:40:00|3.37|1.77|3.39|1.79|3.39|1.79|3.37|1.77|0
1657169100000|2022-07-07 04:45:00|3.38|1.78|3.4|1.8|3.41|1.81|3.38|1.78|0
1657169400000|2022-07-07 04:50:00|3.39|1.79|3.4|1.8|3.4|1.8|3.39|1.79|0
1657169700000|2022-07-07 04:55:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1657170000000|2022-07-07 05:00:00|3.41|1.81|3.43|1.83|3.49|1.89|3.39|1.79|0
1657170300000|2022-07-07 05:05:00|3.42|1.82|3.5|1.9|3.5|1.9|3.42|1.82|0
1657170600000|2022-07-07 05:10:00|3.49|1.89|3.57|1.97|3.57|1.97|3.48|1.88|0
1657170900000|2022-07-07 05:15:00|3.58|1.98|3.54|1.94|3.6|2|3.54|1.94|0
1657171200000|2022-07-07 05:20:00|3.55|1.95|3.53|1.93|3.55|1.95|3.53|1.93|0
1657171500000|2022-07-07 05:25:00|3.54|1.94|3.52|1.92|3.54|1.94|3.51|1.91|0
1657171800000|2022-07-07 05:30:00|3.53|1.93|3.47|1.87|3.53|1.93|3.47|1.87|0
1657172100000|2022-07-07 05:35:00|3.46|1.86|3.46|1.86|3.49|1.89|3.44|1.84|0
1657172400000|2022-07-07 05:40:00|3.45|1.85|3.44|1.84|3.46|1.86|3.44|1.84|0
1657172700000|2022-07-07 05:45:00|3.45|1.85|3.48|1.88|3.49|1.89|3.45|1.85|0
1657173000000|2022-07-07 05:50:00|3.49|1.89|3.46|1.86|3.51|1.91|3.46|1.86|0
1657173300000|2022-07-07 05:55:00|3.47|1.87|3.48|1.88|3.48|1.88|3.46|1.86|0
1657173600000|2022-07-07 06:00:00|3.49|1.89|3.5|1.9|3.52|1.92|3.46|1.86|0
1657173900000|2022-07-07 06:05:00|3.49|1.89|3.52|1.92|3.52|1.92|3.47|1.87|0
1657174200000|2022-07-07 06:10:00|3.51|1.91|3.47|1.87|3.53|1.93|3.45|1.85|0
1657174500000|2022-07-07 06:15:00|3.48|1.88|3.48|1.88|3.51|1.91|3.47|1.87|0
1657174800000|2022-07-07 06:20:00|3.49|1.89|3.46|1.86|3.5|1.9|3.45|1.85|0
1657175100000|2022-07-07 06:25:00|3.45|1.85|3.46|1.86|3.48|1.88|3.44|1.84|0
1657175400000|2022-07-07 06:30:00|3.47|1.87|3.42|1.82|3.47|1.87|3.41|1.81|0
1657175700000|2022-07-07 06:35:00|3.43|1.83|3.41|1.81|3.43|1.83|3.39|1.79|0
1657176000000|2022-07-07 06:40:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1657176300000|2022-07-07 06:45:00|3.42|1.82|3.43|1.83|3.44|1.84|3.41|1.81|0
1657176600000|2022-07-07 06:50:00|3.44|1.84|3.46|1.86|3.46|1.86|3.44|1.84|0
1657176900000|2022-07-07 06:55:00|3.45|1.85|3.43|1.83|3.47|1.87|3.43|1.83|0
1657177200000|2022-07-07 07:00:00|3.44|1.84|3.42|1.82|3.49|1.89|3.42|1.82|0
1657177500000|2022-07-07 07:05:00|3.33|1.93|3.38|1.98|3.39|1.99|3.32|1.92|0
1657177800000|2022-07-07 07:10:00|3.37|1.97|3.3|1.9|3.38|1.98|3.29|1.89|0
1657178100000|2022-07-07 07:15:00|3.31|1.91|3.3|1.9|3.31|1.91|3.26|1.86|0
1657178400000|2022-07-07 07:20:00|3.31|1.91|3.38|1.98|3.39|1.99|3.31|1.91|0
1657178700000|2022-07-07 07:25:00|3.37|1.97|3.27|1.87|3.39|1.99|3.25|1.85|0
1657179000000|2022-07-07 07:30:00|3.28|1.88|3.38|1.98|3.38|1.98|3.28|1.88|0
1657179300000|2022-07-07 07:35:00|3.37|1.97|3.35|1.95|3.38|1.98|3.34|1.94|0
1657179600000|2022-07-07 07:40:00|3.34|1.94|3.31|1.91|3.36|1.96|3.29|1.89|0
1657179900000|2022-07-07 07:45:00|3.3|1.9|3.32|1.92|3.33|1.93|3.29|1.89|0
1657180200000|2022-07-07 07:50:00|3.33|1.93|3.29|1.89|3.33|1.93|3.28|1.88|0
1657180500000|2022-07-07 07:55:00|3.3|1.9|3.32|1.92|3.34|1.94|3.3|1.9|0
1657180800000|2022-07-07 08:00:00|3.33|1.93|3.34|1.94|3.36|1.96|3.32|1.92|0
1657181100000|2022-07-07 08:05:00|3.33|1.93|3.4|2|3.4|2|3.33|1.93|0
1657181400000|2022-07-07 08:10:00|3.39|1.99|3.35|1.95|3.4|2|3.34|1.94|0
1657181700000|2022-07-07 08:15:00|3.34|1.94|3.34|1.94|3.36|1.96|3.34|1.94|0
1657182000000|2022-07-07 08:20:00|3.35|1.95|3.36|1.96|3.36|1.96|3.34|1.94|0
1657182300000|2022-07-07 08:25:00|3.35|1.95|3.36|1.96|3.36|1.96|3.35|1.95|0
1657182600000|2022-07-07 08:30:00|3.37|1.97|3.35|1.95|3.39|1.99|3.35|1.95|0
1657182900000|2022-07-07 08:35:00|3.36|1.96|3.31|1.91|3.37|1.97|3.28|1.88|0
1657183200000|2022-07-07 08:40:00|3.3|1.9|3.23|1.83|3.3|1.9|3.23|1.83|0
1657183500000|2022-07-07 08:45:00|3.22|1.82|3.22|1.82|3.25|1.85|3.21|1.81|0
1657183800000|2022-07-07 08:50:00|3.23|1.83|3.25|1.85|3.26|1.86|3.22|1.82|0
1657184100000|2022-07-07 08:55:00|3.24|1.84|3.3|1.9|3.41|2.01|3.18|1.78|0
1657184400000|2022-07-07 09:00:00|3.26|1.86|3.26|1.86|3.35|1.95|3.22|1.82|0
1657184700000|2022-07-07 09:05:00|3.25|1.85|3.28|1.88|3.3|1.9|3.22|1.82|0
1657185000000|2022-07-07 09:10:00|3.29|1.89|3.3|1.9|3.32|1.92|3.25|1.85|0
1657185300000|2022-07-07 09:15:00|3.29|1.89|3.35|1.95|3.36|1.96|3.29|1.89|0
1657185600000|2022-07-07 09:20:00|3.36|1.96|3.29|1.89|3.36|1.96|3.29|1.89|0
1657185900000|2022-07-07 09:25:00|3.3|1.9|3.27|1.87|3.32|1.92|3.26|1.86|0
1657186200000|2022-07-07 09:30:00|3.28|1.88|3.29|1.89|3.31|1.91|3.25|1.85|0
1657186500000|2022-07-07 09:35:00|3.3|1.9|3.29|1.89|3.33|1.93|3.27|1.87|0
1657186800000|2022-07-07 09:40:00|3.3|1.9|3.29|1.89|3.31|1.91|3.27|1.87|0
1657187100000|2022-07-07 09:45:00|3.28|1.88|3.26|1.86|3.29|1.89|3.24|1.84|0
1657187400000|2022-07-07 09:50:00|3.25|1.85|3.23|1.83|3.27|1.87|3.22|1.82|0
1657187700000|2022-07-07 09:55:00|3.24|1.84|3.21|1.81|3.24|1.84|3.21|1.81|0
1657188000000|2022-07-07 10:00:00|3.2|1.8|3.22|1.82|3.23|1.83|3.2|1.8|0
1657188300000|2022-07-07 10:05:00|3.21|1.81|3.2|1.8|3.25|1.85|3.2|1.8|0
1657188600000|2022-07-07 10:10:00|3.21|1.81|3.22|1.82|3.22|1.82|3.2|1.8|0
1657188900000|2022-07-07 10:15:00|3.21|1.81|3.16|1.76|3.24|1.84|3.16|1.76|0
1657189200000|2022-07-07 10:20:00|3.15|1.75|3.21|1.81|3.21|1.81|3.12|1.72|0
1657189500000|2022-07-07 10:25:00|3.22|1.82|3.23|1.83|3.24|1.84|3.19|1.79|0
1657189800000|2022-07-07 10:30:00|3.22|1.82|3.26|1.86|3.27|1.87|3.22|1.82|0
1657190100000|2022-07-07 10:35:00|3.25|1.85|3.26|1.86|3.26|1.86|3.23|1.83|0
1657190400000|2022-07-07 10:40:00|3.27|1.87|3.27|1.87|3.27|1.87|3.25|1.85|0
1657190700000|2022-07-07 10:45:00|3.26|1.86|3.27|1.87|3.29|1.89|3.26|1.86|0
1657191000000|2022-07-07 10:50:00|3.26|1.86|3.26|1.86|3.26|1.86|3.25|1.85|0
1657191300000|2022-07-07 10:55:00|3.25|1.85|3.28|1.88|3.29|1.89|3.22|1.82|0
1657191600000|2022-07-07 11:00:00|3.29|1.89|3.25|1.85|3.29|1.89|3.25|1.85|0
1657191900000|2022-07-07 11:05:00|3.24|1.84|3.24|1.84|3.26|1.86|3.23|1.83|0
1657192200000|2022-07-07 11:10:00|3.23|1.83|3.26|1.86|3.26|1.86|3.23|1.83|0
1657192500000|2022-07-07 11:15:00|3.25|1.85|3.25|1.85|3.26|1.86|3.23|1.83|0
1657192800000|2022-07-07 11:20:00|3.24|1.84|3.19|1.79|3.25|1.85|3.18|1.78|0
1657193100000|2022-07-07 11:25:00|3.2|1.8|3.2|1.8|3.23|1.83|3.2|1.8|0
1657193400000|2022-07-07 11:30:00|3.19|1.79|3.27|1.87|3.27|1.87|3.19|1.79|0
1657193700000|2022-07-07 11:35:00|3.26|1.86|3.26|1.86|3.29|1.89|3.26|1.86|0
1657194000000|2022-07-07 11:40:00|3.27|1.87|3.3|1.9|3.31|1.91|3.27|1.87|0
1657194300000|2022-07-07 11:45:00|3.31|1.91|3.3|1.9|3.31|1.91|3.27|1.87|0
1657194600000|2022-07-07 11:50:00|3.29|1.89|3.31|1.91|3.33|1.93|3.28|1.88|0
1657194900000|2022-07-07 11:55:00|3.32|1.92|3.36|1.96|3.37|1.97|3.32|1.92|0
1657195200000|2022-07-07 12:00:00|3.37|1.97|3.34|1.94|3.39|1.99|3.32|1.92|0
1657195500000|2022-07-07 12:05:00|3.35|1.95|3.35|1.95|3.36|1.96|3.33|1.93|0
1657195800000|2022-07-07 12:10:00|3.36|1.96|3.33|1.93|3.37|1.97|3.33|1.93|0
1657196100000|2022-07-07 12:15:00|3.32|1.92|3.27|1.87|3.34|1.94|3.27|1.87|0
1657196400000|2022-07-07 12:20:00|3.28|1.88|3.31|1.91|3.35|1.95|3.28|1.88|0
1657196700000|2022-07-07 12:25:00|3.3|1.9|3.3|1.9|3.33|1.93|3.29|1.89|0
1657197000000|2022-07-07 12:30:00|3.31|1.91|3.27|1.87|3.35|1.95|3.25|1.85|0
1657197300000|2022-07-07 12:35:00|3.26|1.86|3.3|1.9|3.32|1.92|3.26|1.86|0
1657197600000|2022-07-07 12:40:00|3.29|1.89|3.36|1.96|3.37|1.97|3.29|1.89|0
1657197900000|2022-07-07 12:45:00|3.37|1.97|3.27|1.87|3.41|2.01|3.25|1.85|0
1657198200000|2022-07-07 12:50:00|3.28|1.88|3.32|1.92|3.32|1.92|3.28|1.88|0
1657198500000|2022-07-07 12:55:00|3.31|1.91|3.27|1.87|3.32|1.92|3.27|1.87|0
1657198800000|2022-07-07 13:00:00|3.28|1.88|3.31|1.91|3.34|1.94|3.27|1.87|0
1657199100000|2022-07-07 13:05:00|3.32|1.92|3.28|1.88|3.32|1.92|3.26|1.86|0
1657199400000|2022-07-07 13:10:00|3.27|1.87|3.31|1.91|3.31|1.91|3.27|1.87|0
1657199700000|2022-07-07 13:15:00|3.3|1.9|3.27|1.87|3.3|1.9|3.25|1.85|0
1657200000000|2022-07-07 13:20:00|3.26|1.86|3.26|1.86|3.26|1.86|3.24|1.84|0
1657200300000|2022-07-07 13:25:00|3.27|1.87|3.3|1.9|3.32|1.92|3.27|1.87|0
1657200600000|2022-07-07 13:30:00|3.31|1.91|3.53|2.13|3.53|2.13|3.31|1.91|0
1657200900000|2022-07-07 13:35:00|3.54|2.14|3.51|2.11|3.65|2.25|3.5|2.1|0
1657201200000|2022-07-07 13:40:00|3.52|2.12|3.57|2.17|3.61|2.21|3.48|2.08|0
1657201500000|2022-07-07 13:45:00|3.6|2.2|3.65|2.25|3.66|2.26|3.54|2.14|0
1657201800000|2022-07-07 13:50:00|3.66|2.26|3.65|2.25|3.67|2.27|3.56|2.16|0
1657202100000|2022-07-07 13:55:00|3.64|2.24|3.63|2.23|3.65|2.25|3.59|2.19|0
1657202400000|2022-07-07 14:00:00|3.64|2.24|3.47|2.07|3.64|2.24|3.42|2.02|0
1657202700000|2022-07-07 14:05:00|3.46|2.06|3.49|2.09|3.51|2.11|3.4|2|0
1657203000000|2022-07-07 14:10:00|3.5|2.1|3.5|2.1|3.54|2.14|3.44|2.04|0
1657203300000|2022-07-07 14:15:00|3.51|2.11|3.44|2.04|3.55|2.15|3.41|2.01|0
1657203600000|2022-07-07 14:20:00|3.43|2.03|3.34|1.94|3.47|2.07|3.19|1.79|0
1657203900000|2022-07-07 14:25:00|3.33|1.93|3.4|2|3.4|2|3.33|1.93|0
1657204200000|2022-07-07 14:30:00|3.41|2.01|3.47|2.07|3.47|2.07|3.39|1.99|0
1657204500000|2022-07-07 14:35:00|3.46|2.06|3.32|1.92|3.47|2.07|3.3|1.9|0
1657204800000|2022-07-07 14:40:00|3.33|1.93|3.3|1.9|3.35|1.95|3.3|1.9|0
1657205100000|2022-07-07 14:45:00|3.27|1.87|3.39|1.99|3.39|1.99|3.27|1.87|0
1657205400000|2022-07-07 14:50:00|3.38|1.98|3.47|2.07|3.48|2.08|3.36|1.96|0
1657205700000|2022-07-07 14:55:00|3.48|2.08|3.41|2.01|3.48|2.08|3.4|2|0
1657206000000|2022-07-07 15:00:00|3.42|2.02|3.5|2.1|3.5|2.1|3.4|2|0
1657206300000|2022-07-07 15:05:00|3.49|2.09|3.48|2.08|3.53|2.13|3.48|2.08|0
1657206600000|2022-07-07 15:10:00|3.47|2.07|3.45|2.05|3.49|2.09|3.45|2.05|0
1657206900000|2022-07-07 15:15:00|3.46|2.06|3.45|2.05|3.5|2.1|3.44|2.04|0
1657207200000|2022-07-07 15:20:00|3.44|2.04|3.39|1.99|3.48|2.08|3.35|1.95|0
1657207500000|2022-07-07 15:25:00|3.4|2|3.38|1.98|3.46|2.06|3.38|1.98|0
1657207800000|2022-07-07 15:30:00|3.37|1.97|3.41|2.01|3.41|2.01|3.35|1.95|0
1657208100000|2022-07-07 15:35:00|3.4|2|3.4|2|3.44|2.04|3.38|1.98|0
1657208400000|2022-07-07 15:40:00|3.41|2.01|3.44|2.04|3.48|2.08|3.39|1.99|0
1657208700000|2022-07-07 15:45:00|3.45|2.05|3.49|2.09|3.49|2.09|3.43|2.03|0
1657209000000|2022-07-07 15:50:00|3.48|2.08|3.45|2.05|3.51|2.11|3.43|2.03|0
1657209300000|2022-07-07 15:55:00|3.46|2.06|3.5|2.1|3.5|2.1|3.43|2.03|0
1657209600000|2022-07-07 16:00:00|3.49|2.09|3.52|2.12|3.52|2.12|3.48|2.08|0
1657209900000|2022-07-07 16:05:00|3.51|2.11|3.5|2.1|3.54|2.14|3.48|2.08|0
1657210200000|2022-07-07 16:10:00|3.51|2.11|3.71|2.31|3.73|2.33|3.51|2.11|0
1657210500000|2022-07-07 16:15:00|3.72|2.32|3.69|2.29|3.74|2.34|3.67|2.27|0
1657210800000|2022-07-07 16:20:00|3.68|2.28|3.68|2.28|3.69|2.29|3.65|2.25|0
1657211100000|2022-07-07 16:25:00|3.69|2.29|3.69|2.29|3.71|2.31|3.67|2.27|0
1657211400000|2022-07-07 16:30:00|3.7|2.3|3.74|2.34|3.74|2.34|3.68|2.28|0
1657211700000|2022-07-07 16:35:00|3.75|2.35|3.71|2.31|3.77|2.37|3.7|2.3|0
1657212000000|2022-07-07 16:40:00|3.72|2.32|3.69|2.29|3.74|2.34|3.69|2.29|0
1657212300000|2022-07-07 16:45:00|3.7|2.3|3.73|2.33|3.8|2.4|3.69|2.29|0
1657212600000|2022-07-07 16:50:00|3.72|2.32|3.72|2.32|3.76|2.36|3.7|2.3|0
1657212900000|2022-07-07 16:55:00|3.71|2.31|3.76|2.36|3.76|2.36|3.7|2.3|0
1657213200000|2022-07-07 17:00:00|3.75|2.35|3.72|2.32|3.78|2.38|3.71|2.31|0
1657213500000|2022-07-07 17:05:00|3.71|2.31|3.73|2.33|3.75|2.35|3.68|2.28|0
1657213800000|2022-07-07 17:10:00|3.72|2.32|3.66|2.26|3.72|2.32|3.64|2.24|0
1657214100000|2022-07-07 17:15:00|3.67|2.27|3.69|2.29|3.69|2.29|3.64|2.24|0
1657214400000|2022-07-07 17:20:00|3.68|2.28|3.68|2.28|3.7|2.3|3.66|2.26|0
1657214700000|2022-07-07 17:25:00|3.67|2.27|3.65|2.25|3.68|2.28|3.64|2.24|0
1657215000000|2022-07-07 17:30:00|3.64|2.24|3.71|2.31|3.71|2.31|3.63|2.23|0
1657215300000|2022-07-07 17:35:00|3.7|2.3|3.73|2.33|3.74|2.34|3.7|2.3|0
1657215600000|2022-07-07 17:40:00|3.72|2.32|3.77|2.37|3.77|2.37|3.72|2.32|0
1657215900000|2022-07-07 17:45:00|3.78|2.38|3.77|2.37|3.8|2.4|3.77|2.37|0
1657216200000|2022-07-07 17:50:00|3.78|2.38|3.8|2.4|3.8|2.4|3.77|2.37|0
1657216500000|2022-07-07 17:55:00|3.81|2.41|3.84|2.44|3.84|2.44|3.8|2.4|0
1657216800000|2022-07-07 18:00:00|3.85|2.45|3.86|2.46|3.9|2.5|3.83|2.43|0
1657217100000|2022-07-07 18:05:00|3.85|2.45|3.88|2.48|3.9|2.5|3.85|2.45|0
1657217400000|2022-07-07 18:10:00|3.87|2.47|3.9|2.5|3.91|2.51|3.87|2.47|0
1657217700000|2022-07-07 18:15:00|3.89|2.49|3.9|2.5|3.9|2.5|3.87|2.47|0
1657218000000|2022-07-07 18:20:00|3.89|2.49|3.94|2.54|3.94|2.54|3.89|2.49|0
1657218300000|2022-07-07 18:25:00|3.93|2.53|3.95|2.55|3.96|2.56|3.93|2.53|0
1657218600000|2022-07-07 18:30:00|3.94|2.54|3.89|2.49|3.95|2.55|3.89|2.49|0
1657218900000|2022-07-07 18:35:00|3.86|2.46|3.91|2.51|3.92|2.52|3.83|2.43|0
1657219200000|2022-07-07 18:40:00|3.92|2.52|3.84|2.44|3.92|2.52|3.83|2.43|0
1657219500000|2022-07-07 18:45:00|3.85|2.45|3.9|2.5|3.9|2.5|3.84|2.44|0
1657219800000|2022-07-07 18:50:00|3.89|2.49|3.86|2.46|3.9|2.5|3.86|2.46|0
1657220100000|2022-07-07 18:55:00|3.87|2.47|3.93|2.53|3.94|2.54|3.86|2.46|0
1657220400000|2022-07-07 19:00:00|3.94|2.54|3.96|2.56|3.97|2.57|3.91|2.51|0
1657220700000|2022-07-07 19:05:00|3.98|2.58|4|2.6|4.02|2.62|3.95|2.55|0
1657221000000|2022-07-07 19:10:00|3.99|2.59|4.07|2.67|4.07|2.67|3.98|2.58|0
1657221300000|2022-07-07 19:15:00|4.08|2.68|4.09|2.69|4.11|2.71|4.06|2.66|0
1657221600000|2022-07-07 19:20:00|4.08|2.68|4.04|2.64|4.13|2.73|4.03|2.63|0
1657221900000|2022-07-07 19:25:00|4.03|2.63|3.96|2.56|4.05|2.65|3.96|2.56|0
1657222200000|2022-07-07 19:30:00|3.97|2.57|4.02|2.62|4.05|2.65|3.96|2.56|0
1657222500000|2022-07-07 19:35:00|4.01|2.61|3.91|2.51|4.06|2.66|3.89|2.49|0
1657222800000|2022-07-07 19:40:00|3.9|2.5|3.79|2.39|3.97|2.57|3.7|2.3|0
1657223100000|2022-07-07 19:45:00|3.78|2.38|3.83|2.43|3.85|2.45|3.75|2.35|0
1657223400000|2022-07-07 19:50:00|3.87|2.47|3.81|2.41|3.89|2.49|3.75|2.35|0
1657223700000|2022-07-07 19:55:00|3.79|2.39|3.84|2.44|3.88|2.48|3.78|2.38|0
1657224000000|2022-07-07 20:00:00|3.79|2.39|3.75|2.35|3.8|2.4|3.74|2.34|0
1657224300000|2022-07-07 20:05:00|3.74|2.34|3.75|2.35|3.77|2.37|3.74|2.34|0
1657224600000|2022-07-07 20:10:00|3.74|2.34|3.72|2.32|3.77|2.37|3.72|2.32|0
1657224900000|2022-07-07 20:15:00|3.82|2.22|3.8|2.2|3.82|2.22|3.79|2.19|0
1657225200000|2022-07-07 20:20:00|3.79|2.19|3.8|2.2|3.81|2.21|3.79|2.19|0
1657225500000|2022-07-07 20:25:00|3.81|2.21|3.94|2.34|3.94|2.34|3.81|2.21|0
1657225800000|2022-07-07 20:30:00|3.93|2.33|3.93|2.33|3.95|2.35|3.92|2.32|0
1657226100000|2022-07-07 20:35:00|3.92|2.32|3.93|2.33|3.95|2.35|3.92|2.32|0
1657226400000|2022-07-07 20:40:00|3.94|2.34|3.92|2.32|3.94|2.34|3.92|2.32|0
1657226700000|2022-07-07 20:45:00|4.04|2.44|4.02|2.42|4.06|2.46|4.02|2.42|0
1657227000000|2022-07-07 20:50:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1657227300000|2022-07-07 20:55:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1657227600000|2022-07-07 21:00:00|4.04|2.44|4.01|2.41|4.04|2.44|4|2.4|0
1657228200000|2022-07-07 21:10:00|4|2.4|4.01|2.41|4.01|2.41|4|2.4|0
1657228500000|2022-07-07 21:15:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1657228800000|2022-07-07 21:20:00|4.02|2.42|4.03|2.43|4.05|2.45|4.02|2.42|0
1657229100000|2022-07-07 21:25:00|4.05|2.45|4.04|2.44|4.05|2.45|4.03|2.43|0
1657229400000|2022-07-07 21:30:00|4.03|2.43|4.05|2.45|4.06|2.46|4.03|2.43|0
1657229700000|2022-07-07 21:35:00|4.06|2.46|4.05|2.45|4.06|2.46|4.05|2.45|0
1657230000000|2022-07-07 21:40:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1657230300000|2022-07-07 21:45:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1657230600000|2022-07-07 21:50:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1657230900000|2022-07-07 21:55:00|4.03|2.43|4|2.4|4.03|2.43|4|2.4|0
1657231200000|2022-07-07 22:00:00|3.99|2.39|4.04|2.44|4.05|2.45|3.99|2.39|0
1657231500000|2022-07-07 22:05:00|4.05|2.45|4.05|2.45|4.07|2.47|4.04|2.44|0
1657231800000|2022-07-07 22:10:00|4.06|2.46|4.06|2.46|4.06|2.46|4.04|2.44|0
1657232100000|2022-07-07 22:15:00|4.05|2.45|4.04|2.44|4.06|2.46|4.04|2.44|0
1657232400000|2022-07-07 22:20:00|4.05|2.45|4.06|2.46|4.06|2.46|4.03|2.43|0
1657232700000|2022-07-07 22:25:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1657233000000|2022-07-07 22:30:00|4.04|2.44|4.02|2.42|4.04|2.44|4.02|2.42|0
1657233300000|2022-07-07 22:35:00|4.01|2.41|3.99|2.39|4.03|2.43|3.99|2.39|0
1657233600000|2022-07-07 22:40:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1657233900000|2022-07-07 22:45:00|3.99|2.39|4.01|2.41|4.03|2.43|3.99|2.39|0
1657234200000|2022-07-07 22:50:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1657234500000|2022-07-07 22:55:00|4.02|2.42|4.05|2.45|4.06|2.46|4.02|2.42|0
1657234800000|2022-07-07 23:00:00|4.06|2.46|4.03|2.43|4.06|2.46|4.01|2.41|0
1657235100000|2022-07-07 23:05:00|4.02|2.42|3.97|2.37|4.02|2.42|3.96|2.36|0
1657235400000|2022-07-07 23:10:00|3.96|2.36|3.99|2.39|4|2.4|3.96|2.36|0
1657235700000|2022-07-07 23:15:00|4|2.4|3.98|2.38|4.02|2.42|3.98|2.38|0
1657236000000|2022-07-07 23:20:00|3.97|2.37|4|2.4|4|2.4|3.97|2.37|0
1657236300000|2022-07-07 23:25:00|4.01|2.41|4|2.4|4.01|2.41|3.99|2.39|0
1657236600000|2022-07-07 23:30:00|4.01|2.41|4|2.4|4.01|2.41|3.98|2.38|0
1657236900000|2022-07-07 23:35:00|4.01|2.41|4.01|2.41|4.03|2.43|4.01|2.41|0
1657237200000|2022-07-07 23:40:00|4|2.4|4.02|2.42|4.04|2.44|3.98|2.38|0
1657237500000|2022-07-07 23:45:00|4|2.4|4.01|2.41|4.02|2.42|3.98|2.38|0
1657237800000|2022-07-07 23:50:00|4.02|2.42|4.01|2.41|4.02|2.42|3.99|2.39|0
1657238100000|2022-07-07 23:55:00|4|2.4|3.98|2.38|4.01|2.41|3.98|2.38|0
1657238400000|2022-07-08 00:00:00|3.99|2.39|4.01|2.41|4.09|2.49|3.99|2.39|0
1657238700000|2022-07-08 00:05:00|4|2.4|3.94|2.34|4|2.4|3.92|2.32|0
1657239000000|2022-07-08 00:10:00|3.95|2.35|3.94|2.34|3.96|2.36|3.93|2.33|0
1657239300000|2022-07-08 00:15:00|3.93|2.33|3.99|2.39|3.99|2.39|3.93|2.33|0
1657239600000|2022-07-08 00:20:00|3.98|2.38|3.97|2.37|3.99|2.39|3.94|2.34|0
1657239900000|2022-07-08 00:25:00|3.96|2.36|3.98|2.38|3.98|2.38|3.95|2.35|0
1657240200000|2022-07-08 00:30:00|3.97|2.37|3.96|2.36|3.99|2.39|3.95|2.35|0
1657240500000|2022-07-08 00:35:00|3.97|2.37|4.01|2.41|4.01|2.41|3.97|2.37|0
1657240800000|2022-07-08 00:40:00|4.03|2.43|4.04|2.44|4.08|2.48|4.02|2.42|0
1657241100000|2022-07-08 00:45:00|4.03|2.43|4.04|2.44|4.05|2.45|4.03|2.43|0
1657241400000|2022-07-08 00:50:00|4.05|2.45|4.07|2.47|4.08|2.48|4.03|2.43|0
1657241700000|2022-07-08 00:55:00|4.06|2.46|4.08|2.48|4.1|2.5|4.06|2.46|0
1657242000000|2022-07-08 01:00:00|4.09|2.49|4.05|2.45|4.1|2.5|4.05|2.45|0
1657242300000|2022-07-08 01:05:00|4.04|2.44|4.04|2.44|4.06|2.46|4.03|2.43|0
1657242600000|2022-07-08 01:10:00|4.05|2.45|4.08|2.48|4.08|2.48|4.04|2.44|0
1657242900000|2022-07-08 01:15:00|4.09|2.49|4.09|2.49|4.14|2.54|4.07|2.47|0
1657243200000|2022-07-08 01:20:00|4.08|2.48|4.08|2.48|4.09|2.49|4.07|2.47|0
1657243500000|2022-07-08 01:25:00|4.09|2.49|4.11|2.51|4.12|2.52|4.08|2.48|0
1657243800000|2022-07-08 01:30:00|4.12|2.52|4.06|2.46|4.12|2.52|4.05|2.45|0
1657244100000|2022-07-08 01:35:00|4.05|2.45|4.05|2.45|4.06|2.46|4.03|2.43|0
1657244400000|2022-07-08 01:40:00|4.04|2.44|4.09|2.49|4.1|2.5|4.04|2.44|0
1657244700000|2022-07-08 01:45:00|4.1|2.5|4.04|2.44|4.1|2.5|4.03|2.43|0
1657245000000|2022-07-08 01:50:00|4.03|2.43|4|2.4|4.05|2.45|3.99|2.39|0
1657245300000|2022-07-08 01:55:00|3.99|2.39|4.01|2.41|4.02|2.42|3.98|2.38|0
1657245600000|2022-07-08 02:00:00|4.02|2.42|4.02|2.42|4.05|2.45|4.02|2.42|0
1657245900000|2022-07-08 02:05:00|4.01|2.41|3.99|2.39|4.02|2.42|3.99|2.39|0
1657246200000|2022-07-08 02:10:00|4|2.4|4.02|2.42|4.03|2.43|4|2.4|0
1657246500000|2022-07-08 02:15:00|4.03|2.43|4.03|2.43|4.04|2.44|4.01|2.41|0
1657246800000|2022-07-08 02:20:00|4.04|2.44|4.04|2.44|4.05|2.45|4.03|2.43|0
1657247100000|2022-07-08 02:25:00|4.03|2.43|4.06|2.46|4.07|2.47|4.02|2.42|0
1657247400000|2022-07-08 02:30:00|4.07|2.47|4|2.4|4.1|2.5|3.99|2.39|0
1657247700000|2022-07-08 02:35:00|3.99|2.39|4.04|2.44|4.04|2.44|3.99|2.39|0
1657248000000|2022-07-08 02:40:00|4.03|2.43|4|2.4|4.05|2.45|4|2.4|0
1657248300000|2022-07-08 02:45:00|3.99|2.39|3.92|2.32|3.99|2.39|3.9|2.3|0
1657248600000|2022-07-08 02:50:00|3.91|2.31|3.95|2.35|3.96|2.36|3.91|2.31|0
1657248900000|2022-07-08 02:55:00|3.94|2.34|3.84|2.24|3.95|2.35|3.81|2.21|0
1657249200000|2022-07-08 03:00:00|3.83|2.23|3.86|2.26|3.89|2.29|3.81|2.21|0
1657249500000|2022-07-08 03:05:00|3.85|2.25|3.88|2.28|3.89|2.29|3.84|2.24|0
1657249800000|2022-07-08 03:10:00|3.89|2.29|3.9|2.3|3.92|2.32|3.86|2.26|0
1657250100000|2022-07-08 03:15:00|3.89|2.29|3.89|2.29|3.92|2.32|3.88|2.28|0
1657250400000|2022-07-08 03:20:00|3.9|2.3|3.92|2.32|3.92|2.32|3.87|2.27|0
1657250700000|2022-07-08 03:25:00|3.93|2.33|3.89|2.29|3.94|2.34|3.87|2.27|0
1657251000000|2022-07-08 03:30:00|3.9|2.3|3.91|2.31|3.96|2.36|3.9|2.3|0
1657251300000|2022-07-08 03:35:00|3.92|2.32|3.9|2.3|3.93|2.33|3.9|2.3|0
1657251600000|2022-07-08 03:40:00|3.91|2.31|3.85|2.25|3.91|2.31|3.84|2.24|0
1657251900000|2022-07-08 03:45:00|3.84|2.24|3.87|2.27|3.88|2.28|3.81|2.21|0
1657252200000|2022-07-08 03:50:00|3.86|2.26|3.86|2.26|3.86|2.26|3.83|2.23|0
1657252500000|2022-07-08 03:55:00|3.85|2.25|3.81|2.21|3.85|2.25|3.8|2.2|0
1657252800000|2022-07-08 04:00:00|3.82|2.22|3.87|2.27|3.87|2.27|3.81|2.21|0
1657253100000|2022-07-08 04:05:00|3.88|2.28|3.87|2.27|3.88|2.28|3.82|2.22|0
1657253400000|2022-07-08 04:10:00|3.86|2.26|3.84|2.24|3.87|2.27|3.83|2.23|0
1657253700000|2022-07-08 04:15:00|3.83|2.23|3.83|2.23|3.86|2.26|3.83|2.23|0
1657254000000|2022-07-08 04:20:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1657254300000|2022-07-08 04:25:00|3.84|2.24|3.84|2.24|3.85|2.25|3.82|2.22|0
1657254600000|2022-07-08 04:30:00|3.85|2.25|3.85|2.25|3.89|2.29|3.84|2.24|0
1657254900000|2022-07-08 04:35:00|3.86|2.26|3.85|2.25|3.87|2.27|3.84|2.24|0
1657255200000|2022-07-08 04:40:00|3.84|2.24|3.85|2.25|3.86|2.26|3.83|2.23|0
1657255500000|2022-07-08 04:45:00|3.84|2.24|3.85|2.25|3.85|2.25|3.83|2.23|0
1657255800000|2022-07-08 04:50:00|3.84|2.24|3.86|2.26|3.86|2.26|3.84|2.24|0
1657256100000|2022-07-08 04:55:00|3.87|2.27|3.9|2.3|3.91|2.31|3.87|2.27|0
1657256400000|2022-07-08 05:00:00|3.91|2.31|3.86|2.26|3.92|2.32|3.86|2.26|0
1657256700000|2022-07-08 05:05:00|3.87|2.27|3.87|2.27|3.88|2.28|3.85|2.25|0
1657257000000|2022-07-08 05:10:00|3.88|2.28|3.85|2.25|3.89|2.29|3.85|2.25|0
1657257300000|2022-07-08 05:15:00|3.86|2.26|3.86|2.26|3.89|2.29|3.85|2.25|0
1657257600000|2022-07-08 05:20:00|3.85|2.25|3.82|2.22|3.86|2.26|3.82|2.22|0
1657257900000|2022-07-08 05:25:00|3.83|2.23|3.84|2.24|3.87|2.27|3.83|2.23|0
1657258200000|2022-07-08 05:30:00|3.83|2.23|3.86|2.26|3.86|2.26|3.82|2.22|0
1657258500000|2022-07-08 05:35:00|3.85|2.25|3.84|2.24|3.88|2.28|3.84|2.24|0
1657258800000|2022-07-08 05:40:00|3.83|2.23|3.78|2.18|3.84|2.24|3.78|2.18|0
1657259100000|2022-07-08 05:45:00|3.77|2.17|3.82|2.22|3.82|2.22|3.77|2.17|0
1657259400000|2022-07-08 05:50:00|3.81|2.21|3.75|2.15|3.82|2.22|3.75|2.15|0
1657259700000|2022-07-08 05:55:00|3.76|2.16|3.76|2.16|3.77|2.17|3.73|2.13|0
1657260000000|2022-07-08 06:00:00|3.77|2.17|3.79|2.19|3.82|2.22|3.77|2.17|0
1657260300000|2022-07-08 06:05:00|3.78|2.18|3.82|2.22|3.84|2.24|3.78|2.18|0
1657260600000|2022-07-08 06:10:00|3.83|2.23|3.82|2.22|3.86|2.26|3.82|2.22|0
1657260900000|2022-07-08 06:15:00|3.83|2.23|3.8|2.2|3.84|2.24|3.79|2.19|0
1657261200000|2022-07-08 06:20:00|3.81|2.21|3.77|2.17|3.81|2.21|3.77|2.17|0
1657261500000|2022-07-08 06:25:00|3.76|2.16|3.85|2.25|3.86|2.26|3.73|2.13|0
1657261800000|2022-07-08 06:30:00|3.84|2.24|3.83|2.23|3.85|2.25|3.82|2.22|0
1657262100000|2022-07-08 06:35:00|3.82|2.22|3.86|2.26|3.87|2.27|3.81|2.21|0
1657262400000|2022-07-08 06:40:00|3.85|2.25|3.87|2.27|3.87|2.27|3.85|2.25|0
1657262700000|2022-07-08 06:45:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1657263000000|2022-07-08 06:50:00|3.89|2.29|3.92|2.32|3.93|2.33|3.89|2.29|0
1657263300000|2022-07-08 06:55:00|3.93|2.33|3.95|2.35|3.96|2.36|3.91|2.31|0
1657263600000|2022-07-08 07:00:00|3.94|2.34|3.92|2.32|3.96|2.36|3.9|2.3|0
1657263900000|2022-07-08 07:05:00|3.83|2.43|3.81|2.41|3.83|2.43|3.77|2.37|0
1657264200000|2022-07-08 07:10:00|3.8|2.4|3.8|2.4|3.85|2.45|3.79|2.39|0
1657264500000|2022-07-08 07:15:00|3.81|2.41|3.85|2.45|3.87|2.47|3.81|2.41|0
1657264800000|2022-07-08 07:20:00|3.84|2.44|3.89|2.49|3.9|2.5|3.84|2.44|0
1657265100000|2022-07-08 07:25:00|3.88|2.48|3.86|2.46|3.9|2.5|3.85|2.45|0
1657265400000|2022-07-08 07:30:00|3.85|2.45|3.93|2.53|3.94|2.54|3.85|2.45|0
1657265700000|2022-07-08 07:35:00|3.94|2.54|3.96|2.56|3.99|2.59|3.93|2.53|0
1657266000000|2022-07-08 07:40:00|3.97|2.57|3.91|2.51|3.98|2.58|3.9|2.5|0
1657266300000|2022-07-08 07:45:00|3.9|2.5|3.89|2.49|3.91|2.51|3.87|2.47|0
1657266600000|2022-07-08 07:50:00|3.88|2.48|3.85|2.45|3.89|2.49|3.83|2.43|0
1657266900000|2022-07-08 07:55:00|3.86|2.46|3.77|2.37|3.89|2.49|3.74|2.34|0
1657267200000|2022-07-08 08:00:00|3.78|2.38|3.78|2.38|3.78|2.38|3.76|2.36|0
1657267500000|2022-07-08 08:05:00|3.77|2.37|3.84|2.44|3.85|2.45|3.76|2.36|0
1657267800000|2022-07-08 08:10:00|3.85|2.45|3.82|2.42|3.87|2.47|3.81|2.41|0
1657268100000|2022-07-08 08:15:00|3.83|2.43|3.8|2.4|3.83|2.43|3.78|2.38|0
1657268400000|2022-07-08 08:20:00|3.78|2.38|3.75|2.35|3.78|2.38|3.72|2.32|0
1657268700000|2022-07-08 08:25:00|3.74|2.34|3.71|2.31|3.76|2.36|3.71|2.31|0
1657269000000|2022-07-08 08:30:00|3.7|2.3|3.68|2.28|3.71|2.31|3.67|2.27|0
1657269300000|2022-07-08 08:35:00|3.67|2.27|3.65|2.25|3.68|2.28|3.64|2.24|0
1657269600000|2022-07-08 08:40:00|3.64|2.24|3.68|2.28|3.68|2.28|3.64|2.24|0
1657269900000|2022-07-08 08:45:00|3.67|2.27|3.67|2.27|3.7|2.3|3.65|2.25|0
1657270200000|2022-07-08 08:50:00|3.68|2.28|3.72|2.32|3.72|2.32|3.66|2.26|0
1657270500000|2022-07-08 08:55:00|3.71|2.31|3.67|2.27|3.72|2.32|3.67|2.27|0
1657270800000|2022-07-08 09:00:00|3.68|2.28|3.73|2.33|3.73|2.33|3.6|2.2|0
1657271100000|2022-07-08 09:05:00|3.72|2.32|3.72|2.32|3.74|2.34|3.72|2.32|0
1657271400000|2022-07-08 09:10:00|3.7|2.3|3.71|2.31|3.75|2.35|3.7|2.3|0
1657271700000|2022-07-08 09:15:00|3.7|2.3|3.69|2.29|3.75|2.35|3.69|2.29|0
1657272000000|2022-07-08 09:20:00|3.68|2.28|3.73|2.33|3.74|2.34|3.67|2.27|0
1657272300000|2022-07-08 09:25:00|3.72|2.32|3.76|2.36|3.77|2.37|3.71|2.31|0
1657272600000|2022-07-08 09:30:00|3.77|2.37|3.82|2.42|3.82|2.42|3.75|2.35|0
1657272900000|2022-07-08 09:35:00|3.81|2.41|3.86|2.46|3.86|2.46|3.81|2.41|0
1657273200000|2022-07-08 09:40:00|3.87|2.47|3.89|2.49|3.91|2.51|3.86|2.46|0
1657273500000|2022-07-08 09:45:00|3.9|2.5|3.86|2.46|3.9|2.5|3.86|2.46|0
1657273800000|2022-07-08 09:50:00|3.85|2.45|3.86|2.46|3.88|2.48|3.84|2.44|0
1657274100000|2022-07-08 09:55:00|3.87|2.47|3.89|2.49|3.92|2.52|3.86|2.46|0
1657274400000|2022-07-08 10:00:00|3.88|2.48|3.91|2.51|3.93|2.53|3.88|2.48|0
1657274700000|2022-07-08 10:05:00|3.92|2.52|3.98|2.58|3.98|2.58|3.91|2.51|0
1657275000000|2022-07-08 10:10:00|3.97|2.57|3.85|2.45|4.01|2.61|3.76|2.36|0
1657275300000|2022-07-08 10:15:00|3.84|2.44|3.92|2.52|3.92|2.52|3.84|2.44|0
1657275600000|2022-07-08 10:20:00|3.93|2.53|3.94|2.54|3.95|2.55|3.89|2.49|0
1657275900000|2022-07-08 10:25:00|3.95|2.55|3.94|2.54|4.02|2.62|3.93|2.53|0
1657276200000|2022-07-08 10:30:00|3.95|2.55|3.94|2.54|3.98|2.58|3.91|2.51|0
1657276500000|2022-07-08 10:35:00|3.93|2.53|3.9|2.5|3.95|2.55|3.87|2.47|0
1657276800000|2022-07-08 10:40:00|3.91|2.51|3.89|2.49|3.91|2.51|3.88|2.48|0
1657277100000|2022-07-08 10:45:00|3.9|2.5|3.84|2.44|3.9|2.5|3.84|2.44|0
1657277400000|2022-07-08 10:50:00|3.85|2.45|3.75|2.35|3.85|2.45|3.75|2.35|0
1657277700000|2022-07-08 10:55:00|3.74|2.34|3.7|2.3|3.74|2.34|3.67|2.27|0
1657278000000|2022-07-08 11:00:00|3.71|2.31|3.74|2.34|3.76|2.36|3.71|2.31|0
1657278300000|2022-07-08 11:05:00|3.75|2.35|3.7|2.3|3.75|2.35|3.69|2.29|0
1657278600000|2022-07-08 11:10:00|3.69|2.29|3.74|2.34|3.76|2.36|3.69|2.29|0
1657278900000|2022-07-08 11:15:00|3.73|2.33|3.79|2.39|3.79|2.39|3.73|2.33|0
1657279200000|2022-07-08 11:20:00|3.78|2.38|3.83|2.43|3.84|2.44|3.77|2.37|0
1657279500000|2022-07-08 11:25:00|3.84|2.44|3.8|2.4|3.84|2.44|3.77|2.37|0
1657279800000|2022-07-08 11:30:00|3.81|2.41|3.81|2.41|3.84|2.44|3.8|2.4|0
1657280100000|2022-07-08 11:35:00|3.8|2.4|3.79|2.39|3.81|2.41|3.76|2.36|0
1657280400000|2022-07-08 11:40:00|3.8|2.4|3.76|2.36|3.8|2.4|3.73|2.33|0
1657280700000|2022-07-08 11:45:00|3.77|2.37|3.83|2.43|3.83|2.43|3.76|2.36|0
1657281000000|2022-07-08 11:50:00|3.82|2.42|3.82|2.42|3.84|2.44|3.79|2.39|0
1657281300000|2022-07-08 11:55:00|3.81|2.41|3.79|2.39|3.82|2.42|3.75|2.35|0
1657281600000|2022-07-08 12:00:00|3.8|2.4|3.84|2.44|3.84|2.44|3.78|2.38|0
1657281900000|2022-07-08 12:05:00|3.83|2.43|3.81|2.41|3.84|2.44|3.79|2.39|0
1657282200000|2022-07-08 12:10:00|3.8|2.4|3.85|2.45|3.85|2.45|3.8|2.4|0
1657282500000|2022-07-08 12:15:00|3.84|2.44|3.84|2.44|3.88|2.48|3.83|2.43|0
1657282800000|2022-07-08 12:20:00|3.85|2.45|3.84|2.44|3.89|2.49|3.83|2.43|0
1657283100000|2022-07-08 12:25:00|3.85|2.45|3.84|2.44|3.87|2.47|3.81|2.41|0
1657283400000|2022-07-08 12:30:00|3.75|2.35|3.75|2.35|3.76|2.36|3.43|2.03|0
1657283700000|2022-07-08 12:35:00|3.78|2.38|3.78|2.38|3.86|2.46|3.7|2.3|0
1657284000000|2022-07-08 12:40:00|3.76|2.36|3.59|2.19|3.78|2.38|3.58|2.18|0
1657284300000|2022-07-08 12:45:00|3.6|2.2|3.53|2.13|3.63|2.23|3.41|2.01|0
1657284600000|2022-07-08 12:50:00|3.54|2.14|3.64|2.24|3.67|2.27|3.54|2.14|0
1657284900000|2022-07-08 12:55:00|3.65|2.25|3.76|2.36|3.77|2.37|3.65|2.25|0
1657285200000|2022-07-08 13:00:00|3.78|2.38|3.84|2.44|3.85|2.45|3.76|2.36|0
1657285500000|2022-07-08 13:05:00|3.83|2.43|3.79|2.39|3.85|2.45|3.74|2.34|0
1657285800000|2022-07-08 13:10:00|3.8|2.4|3.86|2.46|3.86|2.46|3.73|2.33|0
1657286100000|2022-07-08 13:15:00|3.88|2.48|3.89|2.49|3.89|2.49|3.81|2.41|0
1657286400000|2022-07-08 13:20:00|3.88|2.48|3.86|2.46|3.89|2.49|3.82|2.42|0
1657286700000|2022-07-08 13:25:00|3.87|2.47|3.88|2.48|3.89|2.49|3.81|2.41|0
1657287000000|2022-07-08 13:30:00|3.87|2.47|3.91|2.51|3.96|2.56|3.8|2.4|0
1657287300000|2022-07-08 13:35:00|3.88|2.48|4.03|2.63|4.06|2.66|3.84|2.44|0
1657287600000|2022-07-08 13:40:00|4.01|2.61|3.56|2.16|4.13|2.73|3.56|2.16|0
1657287900000|2022-07-08 13:45:00|3.57|2.17|3.35|1.95|3.61|2.21|3.34|1.94|0
1657288200000|2022-07-08 13:50:00|3.34|1.94|3.24|1.84|3.35|1.95|3.2|1.8|0
1657288500000|2022-07-08 13:55:00|3.22|1.82|3.22|1.82|3.32|1.92|3.2|1.8|0
1657288800000|2022-07-08 14:00:00|3.2|1.8|3.4|2|3.4|2|3.19|1.79|0
1657289100000|2022-07-08 14:05:00|3.41|2.01|3.36|1.96|3.41|2.01|3.29|1.89|0
1657289400000|2022-07-08 14:10:00|3.34|1.94|3.49|2.09|3.5|2.1|3.33|1.93|0
1657289700000|2022-07-08 14:15:00|3.5|2.1|3.5|2.1|3.53|2.13|3.47|2.07|0
1657290000000|2022-07-08 14:20:00|3.49|2.09|3.63|2.23|3.63|2.23|3.45|2.05|0
1657290300000|2022-07-08 14:25:00|3.64|2.24|3.84|2.44|3.89|2.49|3.64|2.24|0
1657290600000|2022-07-08 14:30:00|3.86|2.46|3.87|2.47|3.91|2.51|3.83|2.43|0
1657290900000|2022-07-08 14:35:00|3.88|2.48|3.92|2.52|3.99|2.59|3.86|2.46|0
1657291200000|2022-07-08 14:40:00|3.93|2.53|3.43|2.03|4.04|2.64|3.42|2.02|0
1657291500000|2022-07-08 14:45:00|3.44|2.04|3.41|2.01|3.45|2.05|3.41|2.01|0
1657291800000|2022-07-08 14:50:00|3.4|2|3.3|1.9|3.42|2.02|3.27|1.87|0
1657292100000|2022-07-08 14:55:00|3.31|1.91|3.41|2.01|3.44|2.04|3.31|1.91|0
1657292400000|2022-07-08 15:00:00|3.42|2.02|3.42|2.02|3.46|2.06|3.38|1.98|0
1657292700000|2022-07-08 15:05:00|3.41|2.01|3.54|2.14|3.55|2.15|3.38|1.98|0
1657293000000|2022-07-08 15:10:00|3.53|2.13|3.45|2.05|3.56|2.16|3.45|2.05|0
1657293300000|2022-07-08 15:15:00|3.46|2.06|3.42|2.02|3.48|2.08|3.4|2|0
1657293600000|2022-07-08 15:20:00|3.43|2.03|3.49|2.09|3.51|2.11|3.43|2.03|0
1657293900000|2022-07-08 15:25:00|3.5|2.1|3.56|2.16|3.62|2.22|3.5|2.1|0
1657294200000|2022-07-08 15:30:00|3.55|2.15|3.59|2.19|3.61|2.21|3.52|2.12|0
1657294500000|2022-07-08 15:35:00|3.6|2.2|3.51|2.11|3.6|2.2|3.47|2.07|0
1657294800000|2022-07-08 15:40:00|3.5|2.1|3.46|2.06|3.52|2.12|3.45|2.05|0
1657295100000|2022-07-08 15:45:00|3.48|2.08|3.37|1.97|3.48|2.08|3.33|1.93|0
1657295400000|2022-07-08 15:50:00|3.36|1.96|3.42|2.02|3.44|2.04|3.35|1.95|0
1657295700000|2022-07-08 15:55:00|3.41|2.01|3.72|2.32|3.72|2.32|3.41|2.01|0
1657296000000|2022-07-08 16:00:00|3.73|2.33|3.67|2.27|3.73|2.33|3.66|2.26|0
1657296300000|2022-07-08 16:05:00|3.66|2.26|3.54|2.14|3.67|2.27|3.52|2.12|0
1657296600000|2022-07-08 16:10:00|3.53|2.13|3.51|2.11|3.57|2.17|3.5|2.1|0
1657296900000|2022-07-08 16:15:00|3.5|2.1|3.57|2.17|3.57|2.17|3.49|2.09|0
1657297200000|2022-07-08 16:20:00|3.56|2.16|3.45|2.05|3.6|2.2|3.45|2.05|0
1657297500000|2022-07-08 16:25:00|3.47|2.07|3.36|1.96|3.48|2.08|3.35|1.95|0
1657297800000|2022-07-08 16:30:00|3.35|1.95|3.33|1.93|3.38|1.98|3.29|1.89|0
1657298100000|2022-07-08 16:35:00|3.32|1.92|3.25|1.85|3.37|1.97|3.24|1.84|0
1657298400000|2022-07-08 16:40:00|3.24|1.84|3.28|1.88|3.28|1.88|3.2|1.8|0
1657298700000|2022-07-08 16:45:00|3.26|1.86|3.31|1.91|3.31|1.91|3.2|1.8|0
1657299000000|2022-07-08 16:50:00|3.3|1.9|3.24|1.84|3.31|1.91|3.19|1.79|0
1657299300000|2022-07-08 16:55:00|3.23|1.83|3.21|1.81|3.28|1.88|3.19|1.79|0
1657299600000|2022-07-08 17:00:00|3.2|1.8|3.16|1.76|3.24|1.84|3.13|1.73|0
1657299900000|2022-07-08 17:05:00|3.17|1.77|3.47|2.07|3.47|2.07|3.17|1.77|0
1657300200000|2022-07-08 17:10:00|3.48|2.08|3.5|2.1|3.52|2.12|3.47|2.07|0
1657300500000|2022-07-08 17:15:00|3.49|2.09|3.46|2.06|3.5|2.1|3.42|2.02|0
1657300800000|2022-07-08 17:20:00|3.45|2.05|3.45|2.05|3.47|2.07|3.43|2.03|0
1657301100000|2022-07-08 17:25:00|3.46|2.06|3.5|2.1|3.61|2.21|3.36|1.96|0
1657301400000|2022-07-08 17:30:00|3.49|2.09|3.48|2.08|3.49|2.09|3.45|2.05|0
1657301700000|2022-07-08 17:35:00|3.49|2.09|3.5|2.1|3.51|2.11|3.43|2.03|0
1657302000000|2022-07-08 17:40:00|3.51|2.11|3.52|2.12|3.55|2.15|3.49|2.09|0
1657302300000|2022-07-08 17:45:00|3.51|2.11|3.48|2.08|3.51|2.11|3.39|1.99|0
1657302600000|2022-07-08 17:50:00|3.49|2.09|3.5|2.1|3.52|2.12|3.46|2.06|0
1657302900000|2022-07-08 17:55:00|3.49|2.09|3.42|2.02|3.5|2.1|3.29|1.89|0
1657303200000|2022-07-08 18:00:00|3.43|2.03|3.43|2.03|3.44|2.04|3.35|1.95|0
1657303500000|2022-07-08 18:05:00|3.44|2.04|3.52|2.12|3.53|2.13|3.44|2.04|0
1657303800000|2022-07-08 18:10:00|3.51|2.11|3.51|2.11|3.52|2.12|3.47|2.07|0
1657304100000|2022-07-08 18:15:00|3.5|2.1|3.53|2.13|3.53|2.13|3.48|2.08|0
1657304400000|2022-07-08 18:20:00|3.54|2.14|3.49|2.09|3.59|2.19|3.47|2.07|0
1657304700000|2022-07-08 18:25:00|3.48|2.08|3.52|2.12|3.53|2.13|3.46|2.06|0
1657305000000|2022-07-08 18:30:00|3.51|2.11|3.57|2.17|3.57|2.17|3.51|2.11|0
1657305300000|2022-07-08 18:35:00|3.58|2.18|3.58|2.18|3.61|2.21|3.54|2.14|0
1657305600000|2022-07-08 18:40:00|3.57|2.17|3.65|2.25|3.65|2.25|3.56|2.16|0
1657305900000|2022-07-08 18:45:00|3.66|2.26|3.57|2.17|3.66|2.26|3.57|2.17|0
1657306200000|2022-07-08 18:50:00|3.58|2.18|3.51|2.11|3.61|2.21|3.5|2.1|0
1657306500000|2022-07-08 18:55:00|3.5|2.1|3.62|2.22|3.62|2.22|3.49|2.09|0
1657306800000|2022-07-08 19:00:00|3.61|2.21|3.65|2.25|3.68|2.28|3.56|2.16|0
1657307100000|2022-07-08 19:05:00|3.66|2.26|3.53|2.13|3.66|2.26|3.52|2.12|0
1657307400000|2022-07-08 19:10:00|3.52|2.12|3.61|2.21|3.64|2.24|3.52|2.12|0
1657307700000|2022-07-08 19:15:00|3.62|2.22|3.57|2.17|3.62|2.22|3.54|2.14|0
1657308000000|2022-07-08 19:20:00|3.58|2.18|3.53|2.13|3.6|2.2|3.53|2.13|0
1657308300000|2022-07-08 19:25:00|3.51|2.11|3.52|2.12|3.55|2.15|3.5|2.1|0
1657308600000|2022-07-08 19:30:00|3.53|2.13|3.45|2.05|3.55|2.15|3.42|2.02|0
1657308900000|2022-07-08 19:35:00|3.46|2.06|3.45|2.05|3.51|2.11|3.41|2.01|0
1657309200000|2022-07-08 19:40:00|3.46|2.06|3.62|2.22|3.64|2.24|3.44|2.04|0
1657309500000|2022-07-08 19:45:00|3.61|2.21|3.54|2.14|3.62|2.22|3.52|2.12|0
1657309800000|2022-07-08 19:50:00|3.53|2.13|3.55|2.15|3.57|2.17|3.48|2.08|0
1657310100000|2022-07-08 19:55:00|3.53|2.13|3.45|2.05|3.59|2.19|3.42|2.02|0
1657310400000|2022-07-08 20:00:00|3.46|2.06|3.5|2.1|3.52|2.12|3.44|2.04|0
1657310700000|2022-07-08 20:05:00|3.51|2.11|3.51|2.11|3.52|2.12|3.49|2.09|0
1657311000000|2022-07-08 20:10:00|3.52|2.12|3.53|2.13|3.53|2.13|3.5|2.1|0
1657498500000|2022-07-11 00:15:00|3.27|1.67|3.24|1.64|3.27|1.67|3.23|1.63|0
1657498800000|2022-07-11 00:20:00|3.25|1.65|3.28|1.68|3.3|1.7|3.24|1.64|0
1657499100000|2022-07-11 00:25:00|3.29|1.69|3.31|1.71|3.33|1.73|3.28|1.68|0
1657499400000|2022-07-11 00:30:00|3.32|1.72|3.28|1.68|3.34|1.74|3.28|1.68|0
1657499700000|2022-07-11 00:35:00|3.29|1.69|3.28|1.68|3.3|1.7|3.27|1.67|0
1657500000000|2022-07-11 00:40:00|3.29|1.69|3.27|1.67|3.3|1.7|3.27|1.67|0
1657500300000|2022-07-11 00:45:00|3.28|1.68|3.27|1.67|3.29|1.69|3.27|1.67|0
1657500600000|2022-07-11 00:50:00|3.28|1.68|3.3|1.7|3.3|1.7|3.27|1.67|0
1657500900000|2022-07-11 00:55:00|3.31|1.71|3.3|1.7|3.33|1.73|3.3|1.7|0
1657501200000|2022-07-11 01:00:00|3.29|1.69|3.24|1.64|3.3|1.7|3.24|1.64|0
1657501500000|2022-07-11 01:05:00|3.23|1.63|3.2|1.6|3.23|1.63|3.17|1.57|0
1657501800000|2022-07-11 01:10:00|3.21|1.61|3.23|1.63|3.23|1.63|3.19|1.59|0
1657502100000|2022-07-11 01:15:00|3.24|1.64|3.19|1.59|3.24|1.64|3.17|1.57|0
1657502400000|2022-07-11 01:20:00|3.18|1.58|3.14|1.54|3.19|1.59|3.14|1.54|0
1657502700000|2022-07-11 01:25:00|3.15|1.55|3.12|1.52|3.16|1.56|3.12|1.52|0
1657503000000|2022-07-11 01:30:00|3.13|1.53|3.15|1.55|3.17|1.57|3.12|1.52|0
1657503300000|2022-07-11 01:35:00|3.14|1.54|3.12|1.52|3.14|1.54|3.09|1.49|0
1657503600000|2022-07-11 01:40:00|3.11|1.51|3.14|1.54|3.15|1.55|3.11|1.51|0
1657503900000|2022-07-11 01:45:00|3.13|1.53|3.12|1.52|3.15|1.55|3.11|1.51|0
1657504200000|2022-07-11 01:50:00|3.11|1.51|3.06|1.46|3.11|1.51|3.04|1.44|0
1657504500000|2022-07-11 01:55:00|3.05|1.45|3.04|1.44|3.07|1.47|3.03|1.43|0
1657504800000|2022-07-11 02:00:00|3.03|1.43|3.01|1.41|3.05|1.45|3.01|1.41|0
1657505100000|2022-07-11 02:05:00|3.02|1.42|3.01|1.41|3.03|1.43|3|1.4|0
1657505400000|2022-07-11 02:10:00|3|1.4|3|1.4|3.03|1.43|3|1.4|0
1657505700000|2022-07-11 02:15:00|3.01|1.41|3|1.4|3.01|1.41|3|1.4|0
1657506000000|2022-07-11 02:20:00|3.01|1.41|3.02|1.42|3.03|1.43|3.01|1.41|0
1657506300000|2022-07-11 02:25:00|3.01|1.41|3.04|1.44|3.04|1.44|3.01|1.41|0
1657506600000|2022-07-11 02:30:00|3.03|1.43|3.05|1.45|3.05|1.45|3.02|1.42|0
1657506900000|2022-07-11 02:35:00|3.04|1.44|3.04|1.44|3.06|1.46|3.02|1.42|0
1657507200000|2022-07-11 02:40:00|3.05|1.45|3.06|1.46|3.07|1.47|3.04|1.44|0
1657507500000|2022-07-11 02:45:00|3.05|1.45|3.04|1.44|3.05|1.45|3.03|1.43|0
1657507800000|2022-07-11 02:50:00|3.03|1.43|3|1.4|3.04|1.44|3|1.4|0
1657508100000|2022-07-11 02:55:00|3.01|1.41|3.01|1.41|3.02|1.42|3|1.4|0
1657508400000|2022-07-11 03:00:00|3|1.4|3|1.4|3.01|1.41|3|1.4|0
1657508700000|2022-07-11 03:05:00|3.01|1.41|3.02|1.42|3.02|1.42|3|1.4|0
1657509000000|2022-07-11 03:10:00|3.03|1.43|2.97|1.37|3.03|1.43|2.96|1.36|0
1657509300000|2022-07-11 03:15:00|2.96|1.36|2.99|1.39|2.99|1.39|2.95|1.35|0
1657509600000|2022-07-11 03:20:00|2.98|1.38|3|1.4|3|1.4|2.96|1.36|0
1657509900000|2022-07-11 03:25:00|2.99|1.39|3.01|1.41|3.02|1.42|2.99|1.39|0
1657510200000|2022-07-11 03:30:00|3.02|1.42|3.02|1.42|3.02|1.42|3|1.4|0
1657510500000|2022-07-11 03:35:00|3.01|1.41|3.04|1.44|3.04|1.44|3.01|1.41|0
1657510800000|2022-07-11 03:40:00|3.03|1.43|3.01|1.41|3.04|1.44|3.01|1.41|0
1657511100000|2022-07-11 03:45:00|3.02|1.42|3.03|1.43|3.03|1.43|3|1.4|0
1657511400000|2022-07-11 03:50:00|3.02|1.42|3.02|1.42|3.03|1.43|3.01|1.41|0
1657511700000|2022-07-11 03:55:00|3.01|1.41|3.03|1.43|3.03|1.43|3.01|1.41|0
1657512000000|2022-07-11 04:00:00|3.04|1.44|3.04|1.44|3.05|1.45|3.03|1.43|0
1657512300000|2022-07-11 04:05:00|3.03|1.43|3.03|1.43|3.04|1.44|3.03|1.43|0
1657512600000|2022-07-11 04:10:00|3.04|1.44|3.15|1.55|3.16|1.56|3.04|1.44|0
1657512900000|2022-07-11 04:15:00|3.16|1.56|3.15|1.55|3.16|1.56|3.14|1.54|0
1657513200000|2022-07-11 04:20:00|3.14|1.54|3.13|1.53|3.15|1.55|3.11|1.51|0
1657513500000|2022-07-11 04:25:00|3.12|1.52|3.21|1.61|3.21|1.61|3.05|1.45|0
1657513800000|2022-07-11 04:30:00|3.2|1.6|3.23|1.63|3.25|1.65|3.19|1.59|0
1657514100000|2022-07-11 04:35:00|3.24|1.64|3.22|1.62|3.24|1.64|3.21|1.61|0
1657514400000|2022-07-11 04:40:00|3.23|1.63|3.19|1.59|3.23|1.63|3.19|1.59|0
1657514700000|2022-07-11 04:45:00|3.2|1.6|3.19|1.59|3.21|1.61|3.19|1.59|0
1657515000000|2022-07-11 04:50:00|3.2|1.6|3.19|1.59|3.2|1.6|3.17|1.57|0
1657515300000|2022-07-11 04:55:00|3.2|1.6|3.19|1.59|3.2|1.6|3.18|1.58|0
1657515600000|2022-07-11 05:00:00|3.18|1.58|3.18|1.58|3.19|1.59|3.16|1.56|0
1657515900000|2022-07-11 05:05:00|3.17|1.57|3.17|1.57|3.2|1.6|3.17|1.57|0
1657516200000|2022-07-11 05:10:00|3.18|1.58|3.17|1.57|3.18|1.58|3.16|1.56|0
1657516500000|2022-07-11 05:15:00|3.18|1.58|3.2|1.6|3.21|1.61|3.18|1.58|0
1657516800000|2022-07-11 05:20:00|3.21|1.61|3.22|1.62|3.22|1.62|3.2|1.6|0
1657517100000|2022-07-11 05:25:00|3.21|1.61|3.2|1.6|3.22|1.62|3.18|1.58|0
1657517400000|2022-07-11 05:30:00|3.19|1.59|3.18|1.58|3.2|1.6|3.17|1.57|0
1657517700000|2022-07-11 05:35:00|3.19|1.59|3.2|1.6|3.2|1.6|3.18|1.58|0
1657518000000|2022-07-11 05:40:00|3.19|1.59|3.21|1.61|3.22|1.62|3.18|1.58|0
1657518300000|2022-07-11 05:45:00|3.22|1.62|3.19|1.59|3.22|1.62|3.18|1.58|0
1657518600000|2022-07-11 05:50:00|3.18|1.58|3.14|1.54|3.19|1.59|3.13|1.53|0
1657518900000|2022-07-11 05:55:00|3.13|1.53|3.14|1.54|3.17|1.57|3.13|1.53|0
1657519200000|2022-07-11 06:00:00|3.15|1.55|3.18|1.58|3.19|1.59|3.12|1.52|0
1657519500000|2022-07-11 06:05:00|3.19|1.59|3.03|1.43|3.19|1.59|2.99|1.39|0
1657519800000|2022-07-11 06:10:00|3|1.4|3.37|1.77|3.56|1.96|3|1.4|0
1657520100000|2022-07-11 06:15:00|3.36|1.76|3.42|1.82|3.42|1.82|3.36|1.76|0
1657520400000|2022-07-11 06:20:00|3.43|1.83|3.43|1.83|3.44|1.84|3.41|1.81|0
1657520700000|2022-07-11 06:25:00|3.44|1.84|3.46|1.86|3.47|1.87|3.42|1.82|0
1657521000000|2022-07-11 06:30:00|3.45|1.85|3.47|1.87|3.49|1.89|3.45|1.85|0
1657521300000|2022-07-11 06:35:00|3.46|1.86|3.47|1.87|3.49|1.89|3.45|1.85|0
1657521600000|2022-07-11 06:40:00|3.46|1.86|3.45|1.85|3.47|1.87|3.43|1.83|0
1657521900000|2022-07-11 06:45:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1657522200000|2022-07-11 06:50:00|3.43|1.83|3.45|1.85|3.46|1.86|3.38|1.78|0
1657522500000|2022-07-11 06:55:00|3.44|1.84|3.46|1.86|3.49|1.89|3.44|1.84|0
1657522800000|2022-07-11 07:00:00|3.45|1.85|3.49|1.89|3.49|1.89|3.41|1.81|0
1657523100000|2022-07-11 07:05:00|3.38|1.98|3.45|2.05|3.48|2.08|3.38|1.98|0
1657523400000|2022-07-11 07:10:00|3.44|2.04|3.43|2.03|3.5|2.1|3.43|2.03|0
1657523700000|2022-07-11 07:15:00|3.42|2.02|3.49|2.09|3.49|2.09|3.41|2.01|0
1657524000000|2022-07-11 07:20:00|3.5|2.1|3.5|2.1|3.54|2.14|3.48|2.08|0
1657524300000|2022-07-11 07:25:00|3.51|2.11|3.45|2.05|3.51|2.11|3.45|2.05|0
1657524600000|2022-07-11 07:30:00|3.46|2.06|3.52|2.12|3.52|2.12|3.43|2.03|0
1657524900000|2022-07-11 07:35:00|3.51|2.11|3.5|2.1|3.56|2.16|3.5|2.1|0
1657525200000|2022-07-11 07:40:00|3.51|2.11|3.48|2.08|3.52|2.12|3.47|2.07|0
1657525500000|2022-07-11 07:45:00|3.49|2.09|3.45|2.05|3.53|2.13|3.44|2.04|0
1657525800000|2022-07-11 07:50:00|3.44|2.04|3.44|2.04|3.48|2.08|3.43|2.03|0
1657526100000|2022-07-11 07:55:00|3.45|2.05|3.46|2.06|3.48|2.08|3.44|2.04|0
1657526400000|2022-07-11 08:00:00|3.45|2.05|3.45|2.05|3.49|2.09|3.44|2.04|0
1657526700000|2022-07-11 08:05:00|3.46|2.06|3.5|2.1|3.51|2.11|3.46|2.06|0
1657527000000|2022-07-11 08:10:00|3.49|2.09|3.55|2.15|3.59|2.19|3.49|2.09|0
1657527300000|2022-07-11 08:15:00|3.56|2.16|3.59|2.19|3.61|2.21|3.53|2.13|0
1657527600000|2022-07-11 08:20:00|3.6|2.2|3.57|2.17|3.6|2.2|3.53|2.13|0
1657527900000|2022-07-11 08:25:00|3.58|2.18|3.53|2.13|3.58|2.18|3.53|2.13|0
1657528200000|2022-07-11 08:30:00|3.52|2.12|3.56|2.16|3.57|2.17|3.52|2.12|0
1657528500000|2022-07-11 08:35:00|3.55|2.15|3.5|2.1|3.63|2.23|3.4|2|0
1657528800000|2022-07-11 08:40:00|3.51|2.11|3.46|2.06|3.51|2.11|3.45|2.05|0
1657529100000|2022-07-11 08:45:00|3.47|2.07|3.46|2.06|3.47|2.07|3.45|2.05|0
1657529400000|2022-07-11 08:50:00|3.47|2.07|3.48|2.08|3.49|2.09|3.43|2.03|0
1657529700000|2022-07-11 08:55:00|3.47|2.07|3.46|2.06|3.47|2.07|3.43|2.03|0
1657530000000|2022-07-11 09:00:00|3.45|2.05|3.52|2.12|3.52|2.12|3.42|2.02|0
1657530300000|2022-07-11 09:05:00|3.53|2.13|3.52|2.12|3.54|2.14|3.49|2.09|0
1657530600000|2022-07-11 09:10:00|3.53|2.13|3.54|2.14|3.57|2.17|3.51|2.11|0
1657530900000|2022-07-11 09:15:00|3.55|2.15|3.54|2.14|3.57|2.17|3.53|2.13|0
1657531200000|2022-07-11 09:20:00|3.55|2.15|3.54|2.14|3.55|2.15|3.5|2.1|0
1657531500000|2022-07-11 09:25:00|3.55|2.15|3.51|2.11|3.57|2.17|3.5|2.1|0
1657531800000|2022-07-11 09:30:00|3.5|2.1|3.47|2.07|3.51|2.11|3.46|2.06|0
1657532100000|2022-07-11 09:35:00|3.46|2.06|3.49|2.09|3.51|2.11|3.46|2.06|0
1657532400000|2022-07-11 09:40:00|3.5|2.1|3.47|2.07|3.51|2.11|3.46|2.06|0
1657532700000|2022-07-11 09:45:00|3.49|2.09|3.47|2.07|3.5|2.1|3.46|2.06|0
1657533000000|2022-07-11 09:50:00|3.48|2.08|3.46|2.06|3.48|2.08|3.46|2.06|0
1657533300000|2022-07-11 09:55:00|3.47|2.07|3.46|2.06|3.47|2.07|3.46|2.06|0
1657533600000|2022-07-11 10:00:00|3.47|2.07|3.47|2.07|3.47|2.07|3.43|2.03|0
1657533900000|2022-07-11 10:05:00|3.48|2.08|3.51|2.11|3.54|2.14|3.48|2.08|0
1657534200000|2022-07-11 10:10:00|3.52|2.12|3.54|2.14|3.54|2.14|3.51|2.11|0
1657534500000|2022-07-11 10:15:00|3.55|2.15|3.6|2.2|3.61|2.21|3.54|2.14|0
1657534800000|2022-07-11 10:20:00|3.61|2.21|3.59|2.19|3.62|2.22|3.57|2.17|0
1657535100000|2022-07-11 10:25:00|3.58|2.18|3.54|2.14|3.61|2.21|3.54|2.14|0
1657535400000|2022-07-11 10:30:00|3.55|2.15|3.5|2.1|3.55|2.15|3.49|2.09|0
1657535700000|2022-07-11 10:35:00|3.49|2.09|3.51|2.11|3.53|2.13|3.48|2.08|0
1657536000000|2022-07-11 10:40:00|3.5|2.1|3.54|2.14|3.55|2.15|3.5|2.1|0
1657536300000|2022-07-11 10:45:00|3.55|2.15|3.55|2.15|3.58|2.18|3.55|2.15|0
1657536600000|2022-07-11 10:50:00|3.56|2.16|3.49|2.09|3.56|2.16|3.49|2.09|0
1657536900000|2022-07-11 10:55:00|3.48|2.08|3.52|2.12|3.53|2.13|3.48|2.08|0
1657537200000|2022-07-11 11:00:00|3.53|2.13|3.57|2.17|3.58|2.18|3.53|2.13|0
1657537500000|2022-07-11 11:05:00|3.56|2.16|3.58|2.18|3.59|2.19|3.56|2.16|0
1657537800000|2022-07-11 11:10:00|3.57|2.17|3.57|2.17|3.59|2.19|3.56|2.16|0
1657538100000|2022-07-11 11:15:00|3.58|2.18|3.56|2.16|3.58|2.18|3.55|2.15|0
1657538400000|2022-07-11 11:20:00|3.55|2.15|3.53|2.13|3.57|2.17|3.53|2.13|0
1657538700000|2022-07-11 11:25:00|3.52|2.12|3.48|2.08|3.52|2.12|3.48|2.08|0
1657539000000|2022-07-11 11:30:00|3.49|2.09|3.49|2.09|3.51|2.11|3.48|2.08|0
1657539300000|2022-07-11 11:35:00|3.48|2.08|3.47|2.07|3.5|2.1|3.47|2.07|0
1657539600000|2022-07-11 11:40:00|3.46|2.06|3.43|2.03|3.46|2.06|3.42|2.02|0
1657539900000|2022-07-11 11:45:00|3.42|2.02|3.42|2.02|3.43|2.03|3.41|2.01|0
1657540200000|2022-07-11 11:50:00|3.41|2.01|3.36|1.96|3.42|2.02|3.35|1.95|0
1657540500000|2022-07-11 11:55:00|3.35|1.95|3.38|1.98|3.38|1.98|3.34|1.94|0
1657540800000|2022-07-11 12:00:00|3.39|1.99|3.37|1.97|3.39|1.99|3.36|1.96|0
1657541100000|2022-07-11 12:05:00|3.36|1.96|3.41|2.01|3.42|2.02|3.34|1.94|0
1657541400000|2022-07-11 12:10:00|3.4|2|3.41|2.01|3.44|2.04|3.4|2|0
1657541700000|2022-07-11 12:15:00|3.42|2.02|3.41|2.01|3.42|2.02|3.39|1.99|0
1657542000000|2022-07-11 12:20:00|3.42|2.02|3.46|2.06|3.47|2.07|3.42|2.02|0
1657542300000|2022-07-11 12:25:00|3.45|2.05|3.43|2.03|3.46|2.06|3.42|2.02|0
1657542600000|2022-07-11 12:30:00|3.44|2.04|3.4|2|3.46|2.06|3.38|1.98|0
1657542900000|2022-07-11 12:35:00|3.39|1.99|3.37|1.97|3.41|2.01|3.37|1.97|0
1657543200000|2022-07-11 12:40:00|3.38|1.98|3.36|1.96|3.38|1.98|3.33|1.93|0
1657543500000|2022-07-11 12:45:00|3.37|1.97|3.34|1.94|3.37|1.97|3.31|1.91|0
1657543800000|2022-07-11 12:50:00|3.35|1.95|3.39|1.99|3.4|2|3.35|1.95|0
1657544100000|2022-07-11 12:55:00|3.38|1.98|3.41|2.01|3.42|2.02|3.37|1.97|0
1657544400000|2022-07-11 13:00:00|3.42|2.02|3.43|2.03|3.44|2.04|3.4|2|0
1657544700000|2022-07-11 13:05:00|3.44|2.04|3.41|2.01|3.46|2.06|3.4|2|0
1657545000000|2022-07-11 13:10:00|3.42|2.02|3.37|1.97|3.42|2.02|3.37|1.97|0
1657545300000|2022-07-11 13:15:00|3.36|1.96|3.41|2.01|3.43|2.03|3.36|1.96|0
1657545600000|2022-07-11 13:20:00|3.4|2|3.43|2.03|3.43|2.03|3.4|2|0
1657545900000|2022-07-11 13:25:00|3.42|2.02|3.36|1.96|3.43|2.03|3.36|1.96|0
1657546200000|2022-07-11 13:30:00|3.38|1.98|3.44|2.04|3.55|2.15|3.36|1.96|0
1657546500000|2022-07-11 13:35:00|3.41|2.01|3.14|1.74|3.41|2.01|3.08|1.68|0
1657546800000|2022-07-11 13:40:00|3.13|1.73|3.13|1.73|3.17|1.77|3.07|1.67|0
1657547100000|2022-07-11 13:45:00|3.12|1.72|3.07|1.67|3.12|1.72|3|1.6|0
1657547400000|2022-07-11 13:50:00|3.06|1.66|3.16|1.76|3.17|1.77|2.99|1.59|0
1657547700000|2022-07-11 13:55:00|3.15|1.75|3.23|1.83|3.26|1.86|3.06|1.66|0
1657548000000|2022-07-11 14:00:00|3.21|1.81|3.14|1.74|3.21|1.81|3.12|1.72|0
1657548300000|2022-07-11 14:05:00|3.15|1.75|3.19|1.79|3.23|1.83|3.11|1.71|0
1657548600000|2022-07-11 14:10:00|3.18|1.78|3.01|1.61|3.28|1.88|3.01|1.61|0
1657548900000|2022-07-11 14:15:00|3.02|1.62|2.97|1.57|3.09|1.69|2.97|1.57|0
1657549200000|2022-07-11 14:20:00|2.96|1.56|3.24|1.84|3.24|1.84|2.93|1.53|0
1657549500000|2022-07-11 14:25:00|3.22|1.82|3.29|1.89|3.32|1.92|3.22|1.82|0
1657549800000|2022-07-11 14:30:00|3.28|1.88|3.25|1.85|3.32|1.92|3.21|1.81|0
1657550100000|2022-07-11 14:35:00|3.24|1.84|3.23|1.83|3.34|1.94|3.21|1.81|0
1657550400000|2022-07-11 14:40:00|3.22|1.82|3.23|1.83|3.3|1.9|3.2|1.8|0
1657550700000|2022-07-11 14:45:00|3.24|1.84|3.2|1.8|3.26|1.86|3.17|1.77|0
1657551000000|2022-07-11 14:50:00|3.21|1.81|3.19|1.79|3.25|1.85|3.17|1.77|0
1657551300000|2022-07-11 14:55:00|3.2|1.8|3.07|1.67|3.2|1.8|3.07|1.67|0
1657551600000|2022-07-11 15:00:00|3.08|1.68|3.13|1.73|3.13|1.73|3.07|1.67|0
1657551900000|2022-07-11 15:05:00|3.12|1.72|3.2|1.8|3.22|1.82|3.11|1.71|0
1657552200000|2022-07-11 15:10:00|3.19|1.79|3.2|1.8|3.25|1.85|3.18|1.78|0
1657552500000|2022-07-11 15:15:00|3.21|1.81|3.19|1.79|3.26|1.86|3.18|1.78|0
1657552800000|2022-07-11 15:20:00|3.18|1.78|3.15|1.75|3.23|1.83|3.14|1.74|0
1657553100000|2022-07-11 15:25:00|3.14|1.74|3.22|1.82|3.24|1.84|3.14|1.74|0
1657553400000|2022-07-11 15:30:00|3.23|1.83|3.17|1.77|3.25|1.85|3.16|1.76|0
1657553700000|2022-07-11 15:35:00|3.18|1.78|3.19|1.79|3.27|1.87|3.12|1.72|0
1657554000000|2022-07-11 15:40:00|3.2|1.8|3.15|1.75|3.21|1.81|3.11|1.71|0
1657554300000|2022-07-11 15:45:00|3.18|1.78|3.11|1.71|3.18|1.78|3.1|1.7|0
1657554600000|2022-07-11 15:50:00|3.12|1.72|3.2|1.8|3.23|1.83|3.09|1.69|0
1657554900000|2022-07-11 15:55:00|3.19|1.79|3.22|1.82|3.25|1.85|3.18|1.78|0
1657555200000|2022-07-11 16:00:00|3.23|1.83|3.22|1.82|3.26|1.86|3.18|1.78|0
1657555500000|2022-07-11 16:05:00|3.21|1.81|3.24|1.84|3.25|1.85|3.19|1.79|0
1657555800000|2022-07-11 16:10:00|3.23|1.83|3.27|1.87|3.29|1.89|3.23|1.83|0
1657556100000|2022-07-11 16:15:00|3.26|1.86|3.26|1.86|3.3|1.9|3.24|1.84|0
1657556400000|2022-07-11 16:20:00|3.25|1.85|3.23|1.83|3.26|1.86|3.18|1.78|0
1657556700000|2022-07-11 16:25:00|3.24|1.84|3.26|1.86|3.26|1.86|3.2|1.8|0
1657557000000|2022-07-11 16:30:00|3.25|1.85|3.27|1.87|3.28|1.88|3.23|1.83|0
1657557300000|2022-07-11 16:35:00|3.28|1.88|3.34|1.94|3.35|1.95|3.28|1.88|0
1657557600000|2022-07-11 16:40:00|3.33|1.93|3.29|1.89|3.33|1.93|3.27|1.87|0
1657557900000|2022-07-11 16:45:00|3.3|1.9|3.28|1.88|3.31|1.91|3.27|1.87|0
1657558200000|2022-07-11 16:50:00|3.27|1.87|3.26|1.86|3.28|1.88|3.22|1.82|0
1657558500000|2022-07-11 16:55:00|3.27|1.87|3.31|1.91|3.33|1.93|3.27|1.87|0
1657558800000|2022-07-11 17:00:00|3.32|1.92|3.39|1.99|3.45|2.05|3.29|1.89|0
1657559100000|2022-07-11 17:05:00|3.38|1.98|3.49|2.09|3.5|2.1|3.36|1.96|0
1657559400000|2022-07-11 17:10:00|3.48|2.08|3.4|2|3.52|2.12|3.3|1.9|0
1657559700000|2022-07-11 17:15:00|3.39|1.99|3.28|1.88|3.41|2.01|3.28|1.88|0
1657560000000|2022-07-11 17:20:00|3.27|1.87|3.33|1.93|3.33|1.93|3.27|1.87|0
1657560300000|2022-07-11 17:25:00|3.32|1.92|3.33|1.93|3.34|1.94|3.3|1.9|0
1657560600000|2022-07-11 17:30:00|3.32|1.92|3.38|1.98|3.42|2.02|3.31|1.91|0
1657560900000|2022-07-11 17:35:00|3.39|1.99|3.41|2.01|3.41|2.01|3.37|1.97|0
1657561200000|2022-07-11 17:40:00|3.42|2.02|3.39|1.99|3.44|2.04|3.39|1.99|0
1657561500000|2022-07-11 17:45:00|3.4|2|3.37|1.97|3.41|2.01|3.36|1.96|0
1657561800000|2022-07-11 17:50:00|3.36|1.96|3.42|2.02|3.44|2.04|3.36|1.96|0
1657562100000|2022-07-11 17:55:00|3.41|2.01|3.37|1.97|3.42|2.02|3.37|1.97|0
1657562400000|2022-07-11 18:00:00|3.38|1.98|3.3|1.9|3.38|1.98|3.28|1.88|0
1657562700000|2022-07-11 18:05:00|3.31|1.91|3.25|1.85|3.34|1.94|3.25|1.85|0
1657563000000|2022-07-11 18:10:00|3.24|1.84|3.21|1.81|3.26|1.86|3.2|1.8|0
1657563300000|2022-07-11 18:15:00|3.22|1.82|3.22|1.82|3.24|1.84|3.17|1.77|0
1657563600000|2022-07-11 18:20:00|3.21|1.81|3.21|1.81|3.24|1.84|3.18|1.78|0
1657563900000|2022-07-11 18:25:00|3.2|1.8|3.18|1.78|3.21|1.81|3.18|1.78|0
1657564200000|2022-07-11 18:30:00|3.19|1.79|3.16|1.76|3.2|1.8|3.15|1.75|0
1657564500000|2022-07-11 18:35:00|3.15|1.75|3.17|1.77|3.19|1.79|3.14|1.74|0
1657564800000|2022-07-11 18:40:00|3.16|1.76|3.23|1.83|3.24|1.84|3.16|1.76|0
1657565100000|2022-07-11 18:45:00|3.24|1.84|3.18|1.78|3.25|1.85|3.18|1.78|0
1657565400000|2022-07-11 18:50:00|3.17|1.77|3.12|1.72|3.17|1.77|3.1|1.7|0
1657565700000|2022-07-11 18:55:00|3.11|1.71|3.08|1.68|3.15|1.75|3.08|1.68|0
1657566000000|2022-07-11 19:00:00|3.07|1.67|3|1.6|3.09|1.69|2.99|1.59|0
1657566300000|2022-07-11 19:05:00|2.99|1.59|3.17|1.77|3.21|1.81|2.98|1.58|0
1657566600000|2022-07-11 19:10:00|3.16|1.76|3.18|1.78|3.2|1.8|3.14|1.74|0
1657566900000|2022-07-11 19:15:00|3.17|1.77|3.14|1.74|3.19|1.79|3.12|1.72|0
1657567200000|2022-07-11 19:20:00|3.15|1.75|3.15|1.75|3.18|1.78|3.12|1.72|0
1657567500000|2022-07-11 19:25:00|3.14|1.74|3.18|1.78|3.2|1.8|3.13|1.73|0
1657567800000|2022-07-11 19:30:00|3.17|1.77|3.19|1.79|3.22|1.82|3.17|1.77|0
1657568100000|2022-07-11 19:35:00|3.18|1.78|3.17|1.77|3.2|1.8|3.14|1.74|0
1657568400000|2022-07-11 19:40:00|3.18|1.78|3.12|1.72|3.2|1.8|3.12|1.72|0
1657568700000|2022-07-11 19:45:00|3.13|1.73|3.13|1.73|3.18|1.78|3.11|1.71|0
1657569000000|2022-07-11 19:50:00|3.12|1.72|3.1|1.7|3.12|1.72|3.07|1.67|0
1657569300000|2022-07-11 19:55:00|3.08|1.68|3.19|1.79|3.19|1.79|3.08|1.68|0
1657569600000|2022-07-11 20:00:00|3.18|1.78|3.24|1.84|3.24|1.84|3.18|1.78|0
1657569900000|2022-07-11 20:05:00|3.25|1.85|3.26|1.86|3.27|1.87|3.24|1.84|0
1657570200000|2022-07-11 20:10:00|3.27|1.87|3.26|1.86|3.28|1.88|3.25|1.85|0
1657570500000|2022-07-11 20:15:00|3.37|1.77|3.35|1.75|3.38|1.78|3.35|1.75|0
1657570800000|2022-07-11 20:20:00|3.36|1.76|3.36|1.76|3.36|1.76|3.35|1.75|0
1657571100000|2022-07-11 20:25:00|3.35|1.75|3.36|1.76|3.36|1.76|3.35|1.75|0
1657571400000|2022-07-11 20:30:00|3.37|1.77|3.38|1.78|3.38|1.78|3.37|1.77|0
1657571700000|2022-07-11 20:35:00|3.37|1.77|3.37|1.77|3.38|1.78|3.35|1.75|0
1657572000000|2022-07-11 20:40:00|3.36|1.76|3.35|1.75|3.36|1.76|3.35|1.75|0
1657572300000|2022-07-11 20:45:00|3.34|1.74|3.35|1.75|3.36|1.76|3.34|1.74|0
1657572600000|2022-07-11 20:50:00|3.34|1.74|3.35|1.75|3.35|1.75|3.34|1.74|0
1657572900000|2022-07-11 20:55:00|3.34|1.74|3.35|1.75|3.35|1.75|3.33|1.73|0
1657573200000|2022-07-11 21:00:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1657573500000|2022-07-11 21:05:00|3.33|1.73|3.34|1.74|3.34|1.74|3.33|1.73|0
1657574100000|2022-07-11 21:15:00|3.35|1.75|3.34|1.74|3.35|1.75|3.34|1.74|0
1657575000000|2022-07-11 21:30:00|3.35|1.75|3.35|1.75|3.35|1.75|3.34|1.74|0
1657575300000|2022-07-11 21:35:00|3.34|1.74|3.34|1.74|3.34|1.74|3.34|1.74|0
1657575900000|2022-07-11 21:45:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1657576200000|2022-07-11 21:50:00|3.34|1.74|3.34|1.74|3.35|1.75|3.34|1.74|0
1657576500000|2022-07-11 21:55:00|3.35|1.75|3.35|1.75|3.35|1.75|3.35|1.75|0
1657576800000|2022-07-11 22:00:00|3.34|1.74|3.29|1.69|3.34|1.74|3.29|1.69|0
1657577100000|2022-07-11 22:05:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1657577400000|2022-07-11 22:10:00|3.3|1.7|3.31|1.71|3.31|1.71|3.29|1.69|0
1657577700000|2022-07-11 22:15:00|3.3|1.7|3.31|1.71|3.32|1.72|3.3|1.7|0
1657578000000|2022-07-11 22:20:00|3.32|1.72|3.31|1.71|3.32|1.72|3.31|1.71|0
1657578300000|2022-07-11 22:25:00|3.32|1.72|3.32|1.72|3.32|1.72|3.32|1.72|0
1657578600000|2022-07-11 22:30:00|3.33|1.73|3.32|1.72|3.34|1.74|3.32|1.72|0
1657578900000|2022-07-11 22:35:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1657579200000|2022-07-11 22:40:00|3.29|1.69|3.26|1.66|3.29|1.69|3.26|1.66|0
1657579500000|2022-07-11 22:45:00|3.27|1.67|3.25|1.65|3.27|1.67|3.24|1.64|0
1657579800000|2022-07-11 22:50:00|3.24|1.64|3.25|1.65|3.26|1.66|3.24|1.64|0
1657580100000|2022-07-11 22:55:00|3.24|1.64|3.25|1.65|3.26|1.66|3.24|1.64|0
1657580400000|2022-07-11 23:00:00|3.24|1.64|3.27|1.67|3.27|1.67|3.24|1.64|0
1657580700000|2022-07-11 23:05:00|3.28|1.68|3.31|1.71|3.31|1.71|3.28|1.68|0
1657581000000|2022-07-11 23:10:00|3.3|1.7|3.3|1.7|3.31|1.71|3.28|1.68|0
1657581300000|2022-07-11 23:15:00|3.31|1.71|3.28|1.68|3.31|1.71|3.28|1.68|0
1657581600000|2022-07-11 23:20:00|3.29|1.69|3.28|1.68|3.3|1.7|3.27|1.67|0
1657581900000|2022-07-11 23:25:00|3.29|1.69|3.33|1.73|3.33|1.73|3.29|1.69|0
1657582200000|2022-07-11 23:30:00|3.32|1.72|3.32|1.72|3.33|1.73|3.31|1.71|0
1657582500000|2022-07-11 23:35:00|3.31|1.71|3.34|1.74|3.36|1.76|3.31|1.71|0
1657582800000|2022-07-11 23:40:00|3.33|1.73|3.33|1.73|3.34|1.74|3.32|1.72|0
1657583100000|2022-07-11 23:45:00|3.34|1.74|3.35|1.75|3.36|1.76|3.33|1.73|0
1657583400000|2022-07-11 23:50:00|3.36|1.76|3.34|1.74|3.36|1.76|3.33|1.73|0
1657583700000|2022-07-11 23:55:00|3.35|1.75|3.37|1.77|3.38|1.78|3.33|1.73|0
1657584000000|2022-07-12 00:00:00|3.38|1.78|3.33|1.73|3.39|1.79|3.31|1.71|0
1657584300000|2022-07-12 00:05:00|3.32|1.72|3.33|1.73|3.35|1.75|3.32|1.72|0
1657584600000|2022-07-12 00:10:00|3.34|1.74|3.31|1.71|3.34|1.74|3.3|1.7|0
1657584900000|2022-07-12 00:15:00|3.3|1.7|3.29|1.69|3.33|1.73|3.28|1.68|0
1657585200000|2022-07-12 00:20:00|3.28|1.68|3.29|1.69|3.3|1.7|3.27|1.67|0
1657585500000|2022-07-12 00:25:00|3.28|1.68|3.21|1.61|3.29|1.69|3.19|1.59|0
1657585800000|2022-07-12 00:30:00|3.22|1.62|3.19|1.59|3.22|1.62|3.17|1.57|0
1657586100000|2022-07-12 00:35:00|3.18|1.58|3.21|1.61|3.21|1.61|3.16|1.56|0
1657586400000|2022-07-12 00:40:00|3.22|1.62|3.18|1.58|3.22|1.62|3.17|1.57|0
1657586700000|2022-07-12 00:45:00|3.17|1.57|3.07|1.47|3.19|1.59|3.05|1.45|0
1657587000000|2022-07-12 00:50:00|3.08|1.48|3|1.4|3.09|1.49|2.97|1.37|0
1657587300000|2022-07-12 00:55:00|3.01|1.41|2.97|1.37|3.01|1.41|2.97|1.37|0
1657587600000|2022-07-12 01:00:00|2.98|1.38|2.96|1.36|2.98|1.38|2.95|1.35|0
1657587900000|2022-07-12 01:05:00|2.97|1.37|2.98|1.38|3|1.4|2.96|1.36|0
1657588200000|2022-07-12 01:10:00|2.97|1.37|2.97|1.37|2.98|1.38|2.95|1.35|0
1657588500000|2022-07-12 01:15:00|2.99|1.39|2.98|1.38|3|1.4|2.97|1.37|0
1657588800000|2022-07-12 01:20:00|2.97|1.37|2.94|1.34|2.99|1.39|2.94|1.34|0
1657589100000|2022-07-12 01:25:00|2.95|1.35|2.99|1.39|2.99|1.39|2.93|1.33|0
1657589400000|2022-07-12 01:30:00|2.98|1.38|3.01|1.41|3.04|1.44|2.98|1.38|0
1657589700000|2022-07-12 01:35:00|3|1.4|3|1.4|3.01|1.41|2.97|1.37|0
1657590000000|2022-07-12 01:40:00|3.01|1.41|3|1.4|3.04|1.44|3|1.4|0
1657590300000|2022-07-12 01:45:00|3.01|1.41|3|1.4|3.01|1.41|2.97|1.37|0
1657590600000|2022-07-12 01:50:00|2.99|1.39|2.98|1.38|3.01|1.41|2.98|1.38|0
1657590900000|2022-07-12 01:55:00|2.97|1.37|2.99|1.39|2.99|1.39|2.97|1.37|0
1657591200000|2022-07-12 02:00:00|3|1.4|2.99|1.39|3.01|1.41|2.98|1.38|0
1657591500000|2022-07-12 02:05:00|3|1.4|3.01|1.41|3.03|1.43|2.99|1.39|0
1657591800000|2022-07-12 02:10:00|3|1.4|2.98|1.38|3.01|1.41|2.98|1.38|0
1657592100000|2022-07-12 02:15:00|2.97|1.37|2.97|1.37|2.99|1.39|2.96|1.36|0
1657592400000|2022-07-12 02:20:00|2.98|1.38|2.99|1.39|3|1.4|2.97|1.37|0
1657592700000|2022-07-12 02:25:00|3|1.4|2.98|1.38|3.01|1.41|2.98|1.38|0
1657593000000|2022-07-12 02:30:00|2.99|1.39|2.98|1.38|2.99|1.39|2.96|1.36|0
1657593300000|2022-07-12 02:35:00|2.99|1.39|2.96|1.36|2.99|1.39|2.96|1.36|0
1657593600000|2022-07-12 02:40:00|2.97|1.37|2.94|1.34|2.97|1.37|2.94|1.34|0
1657593900000|2022-07-12 02:45:00|2.95|1.35|2.95|1.35|2.98|1.38|2.95|1.35|0
1657594200000|2022-07-12 02:50:00|2.96|1.36|2.96|1.36|2.98|1.38|2.95|1.35|0
1657594500000|2022-07-12 02:55:00|2.95|1.35|2.97|1.37|2.98|1.38|2.95|1.35|0
1657594800000|2022-07-12 03:00:00|2.96|1.36|2.93|1.33|2.98|1.38|2.93|1.33|0
1657595100000|2022-07-12 03:05:00|2.94|1.34|2.91|1.31|2.94|1.34|2.88|1.28|0
1657595400000|2022-07-12 03:10:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1657595700000|2022-07-12 03:15:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1657596000000|2022-07-12 03:20:00|2.9|1.3|2.92|1.32|2.93|1.33|2.89|1.29|0
1657596300000|2022-07-12 03:25:00|2.93|1.33|2.92|1.32|2.93|1.33|2.91|1.31|0
1657596600000|2022-07-12 03:30:00|2.91|1.31|2.92|1.32|2.93|1.33|2.91|1.31|0
1657596900000|2022-07-12 03:35:00|2.91|1.31|2.92|1.32|2.92|1.32|2.9|1.3|0
1657597200000|2022-07-12 03:40:00|2.93|1.33|2.96|1.36|2.96|1.36|2.92|1.32|0
1657597500000|2022-07-12 03:45:00|2.95|1.35|2.95|1.35|2.95|1.35|2.94|1.34|0
1657597800000|2022-07-12 03:50:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1657598100000|2022-07-12 03:55:00|2.96|1.36|2.96|1.36|2.96|1.36|2.94|1.34|0
1657598400000|2022-07-12 04:00:00|2.95|1.35|2.93|1.33|2.95|1.35|2.93|1.33|0
1657598700000|2022-07-12 04:05:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1657599000000|2022-07-12 04:10:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1657599300000|2022-07-12 04:15:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1657599600000|2022-07-12 04:20:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1657599900000|2022-07-12 04:25:00|2.92|1.32|2.93|1.33|2.94|1.34|2.91|1.31|0
1657600200000|2022-07-12 04:30:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1657600500000|2022-07-12 04:35:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1657600800000|2022-07-12 04:40:00|2.93|1.33|2.91|1.31|2.93|1.33|2.9|1.3|0
1657601100000|2022-07-12 04:45:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1657601400000|2022-07-12 04:50:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1657601700000|2022-07-12 04:55:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1657602000000|2022-07-12 05:00:00|2.93|1.33|2.91|1.31|2.93|1.33|2.9|1.3|0
1657602300000|2022-07-12 05:05:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1657602600000|2022-07-12 05:10:00|2.92|1.32|2.92|1.32|2.93|1.33|2.91|1.31|0
1657602900000|2022-07-12 05:15:00|2.91|1.31|2.94|1.34|2.95|1.35|2.91|1.31|0
1657603200000|2022-07-12 05:20:00|2.95|1.35|2.96|1.36|2.96|1.36|2.93|1.33|0
1657603500000|2022-07-12 05:25:00|2.95|1.35|2.94|1.34|2.96|1.36|2.94|1.34|0
1657603800000|2022-07-12 05:30:00|2.95|1.35|2.93|1.33|2.95|1.35|2.91|1.31|0
1657604100000|2022-07-12 05:35:00|2.92|1.32|2.92|1.32|2.94|1.34|2.92|1.32|0
1657604400000|2022-07-12 05:40:00|2.93|1.33|2.94|1.34|2.94|1.34|2.92|1.32|0
1657604700000|2022-07-12 05:45:00|2.93|1.33|2.93|1.33|2.95|1.35|2.93|1.33|0
1657605000000|2022-07-12 05:50:00|2.92|1.32|2.93|1.33|2.94|1.34|2.92|1.32|0
1657605300000|2022-07-12 05:55:00|2.94|1.34|2.91|1.31|2.94|1.34|2.9|1.3|0
1657605600000|2022-07-12 06:00:00|2.89|1.29|2.84|1.24|2.9|1.3|2.82|1.22|0
1657605900000|2022-07-12 06:05:00|2.83|1.23|3|1.4|3.06|1.46|2.79|1.19|0
1657606200000|2022-07-12 06:10:00|2.99|1.39|3.02|1.42|3.02|1.42|2.99|1.39|0
1657606500000|2022-07-12 06:15:00|3.01|1.41|3.03|1.43|3.03|1.43|2.99|1.39|0
1657606800000|2022-07-12 06:20:00|3.02|1.42|3.04|1.44|3.1|1.5|3.02|1.42|0
1657607100000|2022-07-12 06:25:00|3.05|1.45|3.05|1.45|3.08|1.48|3.04|1.44|0
1657607400000|2022-07-12 06:30:00|3.04|1.44|3.06|1.46|3.07|1.47|3.03|1.43|0
1657607700000|2022-07-12 06:35:00|3.07|1.47|3.04|1.44|3.07|1.47|3.03|1.43|0
1657608000000|2022-07-12 06:40:00|3.03|1.43|3.03|1.43|3.04|1.44|3.01|1.41|0
1657608300000|2022-07-12 06:45:00|3.02|1.42|2.99|1.39|3.03|1.43|2.99|1.39|0
1657608600000|2022-07-12 06:50:00|2.98|1.38|3.02|1.42|3.03|1.43|2.97|1.37|0
1657608900000|2022-07-12 06:55:00|3.01|1.41|3.04|1.44|3.04|1.44|3|1.4|0
1657609200000|2022-07-12 07:00:00|3.03|1.43|3.06|1.46|3.08|1.48|3.02|1.42|0
1657609500000|2022-07-12 07:05:00|2.96|1.56|2.95|1.55|2.98|1.58|2.91|1.51|0
1657609800000|2022-07-12 07:10:00|2.94|1.54|2.89|1.49|2.95|1.55|2.85|1.45|0
1657610100000|2022-07-12 07:15:00|2.9|1.5|2.86|1.46|2.92|1.52|2.86|1.46|0
1657610400000|2022-07-12 07:20:00|2.87|1.47|2.83|1.43|2.89|1.49|2.8|1.4|0
1657610700000|2022-07-12 07:25:00|2.84|1.44|2.82|1.42|2.86|1.46|2.8|1.4|0
1657611000000|2022-07-12 07:30:00|2.81|1.41|2.77|1.37|2.85|1.45|2.76|1.36|0
1657611300000|2022-07-12 07:35:00|2.76|1.36|2.8|1.4|2.81|1.41|2.75|1.35|0
1657611600000|2022-07-12 07:40:00|2.79|1.39|2.85|1.45|2.86|1.46|2.79|1.39|0
1657611900000|2022-07-12 07:45:00|2.86|1.46|2.87|1.47|2.9|1.5|2.85|1.45|0
1657612200000|2022-07-12 07:50:00|2.88|1.48|2.89|1.49|2.9|1.5|2.87|1.47|0
1657612500000|2022-07-12 07:55:00|2.88|1.48|2.9|1.5|2.9|1.5|2.87|1.47|0
1657612800000|2022-07-12 08:00:00|2.89|1.49|2.89|1.49|2.9|1.5|2.86|1.46|0
1657613100000|2022-07-12 08:05:00|2.9|1.5|2.87|1.47|2.91|1.51|2.86|1.46|0
1657613400000|2022-07-12 08:10:00|2.86|1.46|2.86|1.46|2.89|1.49|2.85|1.45|0
1657613700000|2022-07-12 08:15:00|2.85|1.45|2.87|1.47|2.87|1.47|2.85|1.45|0
1657614000000|2022-07-12 08:20:00|2.86|1.46|2.9|1.5|2.9|1.5|2.85|1.45|0
1657614300000|2022-07-12 08:25:00|2.89|1.49|2.9|1.5|2.91|1.51|2.89|1.49|0
1657614600000|2022-07-12 08:30:00|2.91|1.51|2.95|1.55|2.95|1.55|2.9|1.5|0
1657614900000|2022-07-12 08:35:00|2.96|1.56|2.96|1.56|2.98|1.58|2.95|1.55|0
1657615200000|2022-07-12 08:40:00|2.95|1.55|2.88|1.48|2.97|1.57|2.78|1.38|0
1657615500000|2022-07-12 08:45:00|2.87|1.47|2.87|1.47|2.88|1.48|2.86|1.46|0
1657615800000|2022-07-12 08:50:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1657616100000|2022-07-12 08:55:00|2.85|1.45|2.86|1.46|2.86|1.46|2.85|1.45|0
1657616400000|2022-07-12 09:00:00|2.85|1.45|2.85|1.45|2.89|1.49|2.83|1.43|0
1657616700000|2022-07-12 09:05:00|2.86|1.46|2.87|1.47|2.89|1.49|2.85|1.45|0
1657617000000|2022-07-12 09:10:00|2.86|1.46|2.86|1.46|2.88|1.48|2.85|1.45|0
1657617300000|2022-07-12 09:15:00|2.87|1.47|2.86|1.46|2.88|1.48|2.85|1.45|0
1657617600000|2022-07-12 09:20:00|2.85|1.45|2.83|1.43|2.87|1.47|2.82|1.42|0
1657617900000|2022-07-12 09:25:00|2.82|1.42|2.8|1.4|2.83|1.43|2.8|1.4|0
1657618200000|2022-07-12 09:30:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1657618500000|2022-07-12 09:35:00|2.78|1.38|2.78|1.38|2.8|1.4|2.78|1.38|0
1657618800000|2022-07-12 09:40:00|2.79|1.39|2.79|1.39|2.8|1.4|2.78|1.38|0
1657619100000|2022-07-12 09:45:00|2.78|1.38|2.75|1.35|2.78|1.38|2.75|1.35|0
1657619400000|2022-07-12 09:50:00|2.76|1.36|2.73|1.33|2.76|1.36|2.73|1.33|0
1657619700000|2022-07-12 09:55:00|2.74|1.34|2.76|1.36|2.77|1.37|2.74|1.34|0
1657620000000|2022-07-12 10:00:00|2.77|1.37|2.78|1.38|2.79|1.39|2.76|1.36|0
1657620300000|2022-07-12 10:05:00|2.79|1.39|2.92|1.52|2.92|1.52|2.76|1.36|0
1657620600000|2022-07-12 10:10:00|2.93|1.53|2.99|1.59|3.03|1.63|2.93|1.53|0
1657620900000|2022-07-12 10:15:00|3|1.6|2.92|1.52|3.02|1.62|2.91|1.51|0
1657621200000|2022-07-12 10:20:00|2.93|1.53|2.94|1.54|2.95|1.55|2.92|1.52|0
1657621500000|2022-07-12 10:25:00|2.93|1.53|2.93|1.53|2.97|1.57|2.92|1.52|0
1657621800000|2022-07-12 10:30:00|2.92|1.52|2.88|1.48|2.93|1.53|2.88|1.48|0
1657622100000|2022-07-12 10:35:00|2.89|1.49|2.87|1.47|2.9|1.5|2.87|1.47|0
1657622400000|2022-07-12 10:40:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1657622700000|2022-07-12 10:45:00|2.89|1.49|2.9|1.5|2.9|1.5|2.86|1.46|0
1657623000000|2022-07-12 10:50:00|2.91|1.51|2.83|1.43|2.92|1.52|2.82|1.42|0
1657623300000|2022-07-12 10:55:00|2.84|1.44|2.79|1.39|2.84|1.44|2.78|1.38|0
1657623600000|2022-07-12 11:00:00|2.78|1.38|2.8|1.4|2.81|1.41|2.78|1.38|0
1657623900000|2022-07-12 11:05:00|2.79|1.39|2.81|1.41|2.81|1.41|2.79|1.39|0
1657624200000|2022-07-12 11:10:00|2.82|1.42|2.84|1.44|2.86|1.46|2.81|1.41|0
1657624500000|2022-07-12 11:15:00|2.83|1.43|2.87|1.47|2.87|1.47|2.82|1.42|0
1657624800000|2022-07-12 11:20:00|2.88|1.48|2.92|1.52|2.93|1.53|2.88|1.48|0
1657625100000|2022-07-12 11:25:00|2.93|1.53|2.94|1.54|2.95|1.55|2.91|1.51|0
1657625400000|2022-07-12 11:30:00|2.95|1.55|3.02|1.62|3.03|1.63|2.93|1.53|0
1657625700000|2022-07-12 11:35:00|3.03|1.63|3.02|1.62|3.03|1.63|2.99|1.59|0
1657626000000|2022-07-12 11:40:00|3.04|1.64|2.99|1.59|3.05|1.65|2.99|1.59|0
1657626300000|2022-07-12 11:45:00|2.98|1.58|2.98|1.58|2.99|1.59|2.95|1.55|0
1657626600000|2022-07-12 11:50:00|2.97|1.57|2.98|1.58|3.02|1.62|2.96|1.56|0
1657626900000|2022-07-12 11:55:00|2.97|1.57|2.95|1.55|2.97|1.57|2.94|1.54|0
1657627200000|2022-07-12 12:00:00|2.96|1.56|2.97|1.57|2.97|1.57|2.95|1.55|0
1657627500000|2022-07-12 12:05:00|2.96|1.56|2.96|1.56|3|1.6|2.96|1.56|0
1657627800000|2022-07-12 12:10:00|2.95|1.55|2.92|1.52|2.95|1.55|2.91|1.51|0
1657628100000|2022-07-12 12:15:00|2.91|1.51|2.9|1.5|2.92|1.52|2.89|1.49|0
1657628400000|2022-07-12 12:20:00|2.89|1.49|2.93|1.53|2.94|1.54|2.89|1.49|0
1657628700000|2022-07-12 12:25:00|2.94|1.54|2.96|1.56|2.99|1.59|2.93|1.53|0
1657629000000|2022-07-12 12:30:00|2.97|1.57|3.02|1.62|3.03|1.63|2.95|1.55|0
1657629300000|2022-07-12 12:35:00|3.01|1.61|3.07|1.67|3.07|1.67|3.01|1.61|0
1657629600000|2022-07-12 12:40:00|3.06|1.66|3.09|1.69|3.09|1.69|3.03|1.63|0
1657629900000|2022-07-12 12:45:00|3.08|1.68|3.03|1.63|3.09|1.69|3.01|1.61|0
1657630200000|2022-07-12 12:50:00|3.02|1.62|3.04|1.64|3.04|1.64|3.01|1.61|0
1657630500000|2022-07-12 12:55:00|3.05|1.65|3.04|1.64|3.06|1.66|3.03|1.63|0
1657630800000|2022-07-12 13:00:00|3.03|1.63|3.08|1.68|3.08|1.68|3.02|1.62|0
1657631100000|2022-07-12 13:05:00|3.09|1.69|3.1|1.7|3.12|1.72|3.08|1.68|0
1657631400000|2022-07-12 13:10:00|3.09|1.69|3.04|1.64|3.12|1.72|3.02|1.62|0
1657631700000|2022-07-12 13:15:00|3.05|1.65|3.03|1.63|3.05|1.65|3.02|1.62|0
1657632000000|2022-07-12 13:20:00|3.02|1.62|3.04|1.64|3.05|1.65|3.02|1.62|0
1657632300000|2022-07-12 13:25:00|3.05|1.65|3.05|1.65|3.1|1.7|3.05|1.65|0
1657632600000|2022-07-12 13:30:00|3.06|1.66|3.1|1.7|3.26|1.86|3.06|1.66|0
1657632900000|2022-07-12 13:35:00|3.13|1.73|3.35|1.95|3.4|2|3.13|1.73|0
1657633200000|2022-07-12 13:40:00|3.38|1.98|3.26|1.86|3.38|1.98|3.25|1.85|0
1657633500000|2022-07-12 13:45:00|3.28|1.88|3.14|1.74|3.3|1.9|3.14|1.74|0
1657633800000|2022-07-12 13:50:00|3.12|1.72|3.18|1.78|3.2|1.8|3.11|1.71|0
1657634100000|2022-07-12 13:55:00|3.16|1.76|3.02|1.62|3.18|1.78|3.01|1.61|0
1657634400000|2022-07-12 14:00:00|2.99|1.59|2.89|1.49|3.14|1.74|2.86|1.46|0
1657634700000|2022-07-12 14:05:00|2.9|1.5|2.91|1.51|2.97|1.57|2.88|1.48|0
1657635000000|2022-07-12 14:10:00|2.9|1.5|2.98|1.58|3.06|1.66|2.88|1.48|0
1657635300000|2022-07-12 14:15:00|2.99|1.59|2.93|1.53|3|1.6|2.84|1.44|0
1657635600000|2022-07-12 14:20:00|2.91|1.51|2.86|1.46|2.96|1.56|2.84|1.44|0
1657635900000|2022-07-12 14:25:00|2.85|1.45|2.82|1.42|2.91|1.51|2.8|1.4|0
1657636200000|2022-07-12 14:30:00|2.83|1.43|3|1.6|3|1.6|2.83|1.43|0
1657636500000|2022-07-12 14:35:00|2.98|1.58|2.84|1.44|3|1.6|2.84|1.44|0
1657636800000|2022-07-12 14:40:00|2.83|1.43|2.86|1.46|2.87|1.47|2.8|1.4|0
1657637100000|2022-07-12 14:45:00|2.87|1.47|2.85|1.45|2.92|1.52|2.8|1.4|0
1657637400000|2022-07-12 14:50:00|2.84|1.44|2.87|1.47|2.87|1.47|2.78|1.38|0
1657637700000|2022-07-12 14:55:00|2.86|1.46|2.9|1.5|2.93|1.53|2.85|1.45|0
1657638000000|2022-07-12 15:00:00|2.91|1.51|2.87|1.47|2.92|1.52|2.85|1.45|0
1657638300000|2022-07-12 15:05:00|2.86|1.46|2.94|1.54|2.94|1.54|2.83|1.43|0
1657638600000|2022-07-12 15:10:00|2.95|1.55|3.01|1.61|3.06|1.66|2.95|1.55|0
1657638900000|2022-07-12 15:15:00|3|1.6|2.93|1.53|3.02|1.62|2.91|1.51|0
1657639200000|2022-07-12 15:20:00|2.92|1.52|3.01|1.61|3.03|1.63|2.92|1.52|0
1657639500000|2022-07-12 15:25:00|3|1.6|2.98|1.58|3.08|1.68|2.88|1.48|0
1657639800000|2022-07-12 15:30:00|3|1.6|2.96|1.56|3.07|1.67|2.94|1.54|0
1657640100000|2022-07-12 15:35:00|2.97|1.57|2.9|1.5|2.99|1.59|2.86|1.46|0
1657640400000|2022-07-12 15:40:00|2.89|1.49|2.85|1.45|2.9|1.5|2.81|1.41|0
1657640700000|2022-07-12 15:45:00|2.84|1.44|2.86|1.46|2.88|1.48|2.82|1.42|0
1657641000000|2022-07-12 15:50:00|2.85|1.45|2.82|1.42|2.87|1.47|2.82|1.42|0
1657641300000|2022-07-12 15:55:00|2.81|1.41|2.87|1.47|2.87|1.47|2.81|1.41|0
1657641600000|2022-07-12 16:00:00|2.88|1.48|2.86|1.46|2.9|1.5|2.84|1.44|0
1657641900000|2022-07-12 16:05:00|2.87|1.47|2.82|1.42|2.92|1.52|2.82|1.42|0
1657642200000|2022-07-12 16:10:00|2.83|1.43|2.89|1.49|2.91|1.51|2.82|1.42|0
1657642500000|2022-07-12 16:15:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1657642800000|2022-07-12 16:20:00|2.89|1.49|2.91|1.51|2.92|1.52|2.86|1.46|0
1657643100000|2022-07-12 16:25:00|2.9|1.5|2.92|1.52|2.93|1.53|2.88|1.48|0
1657643400000|2022-07-12 16:30:00|2.93|1.53|2.98|1.58|2.98|1.58|2.9|1.5|0
1657643700000|2022-07-12 16:35:00|2.97|1.57|2.98|1.58|3|1.6|2.95|1.55|0
1657644000000|2022-07-12 16:40:00|2.97|1.57|2.96|1.56|2.99|1.59|2.95|1.55|0
1657644300000|2022-07-12 16:45:00|2.95|1.55|2.96|1.56|2.99|1.59|2.94|1.54|0
1657644600000|2022-07-12 16:50:00|2.95|1.55|2.92|1.52|2.95|1.55|2.88|1.48|0
1657644900000|2022-07-12 16:55:00|2.93|1.53|2.95|1.55|2.96|1.56|2.9|1.5|0
1657645200000|2022-07-12 17:00:00|2.96|1.56|2.89|1.49|3.02|1.62|2.86|1.46|0
1657645500000|2022-07-12 17:05:00|2.9|1.5|2.86|1.46|2.91|1.51|2.84|1.44|0
1657645800000|2022-07-12 17:10:00|2.85|1.45|2.84|1.44|2.85|1.45|2.82|1.42|0
1657646100000|2022-07-12 17:15:00|2.82|1.42|2.81|1.41|2.85|1.45|2.8|1.4|0
1657646400000|2022-07-12 17:20:00|2.8|1.4|2.8|1.4|2.82|1.42|2.78|1.38|0
1657646700000|2022-07-12 17:25:00|2.79|1.39|2.83|1.43|2.83|1.43|2.78|1.38|0
1657647000000|2022-07-12 17:30:00|2.84|1.44|2.83|1.43|2.86|1.46|2.82|1.42|0
1657647300000|2022-07-12 17:35:00|2.82|1.42|2.83|1.43|2.85|1.45|2.82|1.42|0
1657647600000|2022-07-12 17:40:00|2.84|1.44|2.85|1.45|2.87|1.47|2.83|1.43|0
1657647900000|2022-07-12 17:45:00|2.84|1.44|2.85|1.45|2.86|1.46|2.81|1.41|0
1657648200000|2022-07-12 17:50:00|2.84|1.44|2.89|1.49|2.9|1.5|2.83|1.43|0
1657648500000|2022-07-12 17:55:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1657648800000|2022-07-12 18:00:00|2.89|1.49|2.81|1.41|2.89|1.49|2.81|1.41|0
1657649100000|2022-07-12 18:05:00|2.82|1.42|2.81|1.41|2.82|1.42|2.79|1.39|0
1657649400000|2022-07-12 18:10:00|2.8|1.4|2.83|1.43|2.85|1.45|2.8|1.4|0
1657649700000|2022-07-12 18:15:00|2.82|1.42|2.82|1.42|2.84|1.44|2.8|1.4|0
1657650000000|2022-07-12 18:20:00|2.81|1.41|2.79|1.39|2.82|1.42|2.79|1.39|0
1657650300000|2022-07-12 18:25:00|2.78|1.38|2.8|1.4|2.81|1.41|2.78|1.38|0
1657650600000|2022-07-12 18:30:00|2.81|1.41|2.72|1.32|2.82|1.42|2.72|1.32|0
1657650900000|2022-07-12 18:35:00|2.73|1.33|2.74|1.34|2.76|1.36|2.72|1.32|0
1657651200000|2022-07-12 18:40:00|2.73|1.33|2.88|1.48|2.89|1.49|2.71|1.31|0
1657651500000|2022-07-12 18:45:00|2.87|1.47|2.9|1.5|2.9|1.5|2.86|1.46|0
1657651800000|2022-07-12 18:50:00|2.89|1.49|2.85|1.45|2.89|1.49|2.85|1.45|0
1657652100000|2022-07-12 18:55:00|2.84|1.44|2.76|1.36|2.85|1.45|2.76|1.36|0
1657652400000|2022-07-12 19:00:00|2.75|1.35|2.59|1.19|2.75|1.35|2.58|1.18|0
1657652700000|2022-07-12 19:05:00|2.61|1.21|2.53|1.13|2.63|1.23|2.53|1.13|0
1657653000000|2022-07-12 19:10:00|2.54|1.14|2.6|1.2|2.6|1.2|2.5|1.1|0
1657653300000|2022-07-12 19:15:00|2.59|1.19|2.58|1.18|2.59|1.19|2.54|1.14|0
1657653600000|2022-07-12 19:20:00|2.59|1.19|2.48|1.08|2.59|1.19|2.46|1.06|0
1657653900000|2022-07-12 19:25:00|2.47|1.07|2.67|1.27|2.72|1.32|2.46|1.06|0
1657654200000|2022-07-12 19:30:00|2.66|1.26|2.59|1.19|2.69|1.29|2.58|1.18|0
1657654500000|2022-07-12 19:35:00|2.58|1.18|2.57|1.17|2.59|1.19|2.51|1.11|0
1657654800000|2022-07-12 19:40:00|2.56|1.16|2.6|1.2|2.6|1.2|2.53|1.13|0
1657655100000|2022-07-12 19:45:00|2.59|1.19|2.64|1.24|2.67|1.27|2.59|1.19|0
1657655400000|2022-07-12 19:50:00|2.65|1.25|2.75|1.35|2.77|1.37|2.65|1.25|0
1657655700000|2022-07-12 19:55:00|2.74|1.34|2.76|1.36|2.77|1.37|2.71|1.31|0
1657656000000|2022-07-12 20:00:00|2.74|1.34|2.69|1.29|2.75|1.35|2.68|1.28|0
1657656300000|2022-07-12 20:05:00|2.7|1.3|2.69|1.29|2.72|1.32|2.69|1.29|0
1657656600000|2022-07-12 20:10:00|2.7|1.3|2.72|1.32|2.73|1.33|2.69|1.29|0
1657656900000|2022-07-12 20:15:00|2.82|1.22|2.83|1.23|2.84|1.24|2.82|1.22|0
1657657200000|2022-07-12 20:20:00|2.82|1.22|2.8|1.2|2.83|1.23|2.79|1.19|0
1657657500000|2022-07-12 20:25:00|2.79|1.19|2.81|1.21|2.82|1.22|2.79|1.19|0
1657657800000|2022-07-12 20:30:00|2.78|1.18|2.81|1.21|2.83|1.23|2.78|1.18|0
1657658100000|2022-07-12 20:35:00|2.82|1.22|2.81|1.21|2.82|1.22|2.8|1.2|0
1657658400000|2022-07-12 20:40:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1657658700000|2022-07-12 20:45:00|2.82|1.22|2.83|1.23|2.83|1.23|2.82|1.22|0
1657659000000|2022-07-12 20:50:00|2.84|1.24|2.84|1.24|2.84|1.24|2.83|1.23|0
1657659300000|2022-07-12 20:55:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1657659600000|2022-07-12 21:00:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1657659900000|2022-07-12 21:05:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1657660200000|2022-07-12 21:10:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1657660500000|2022-07-12 21:15:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1657660800000|2022-07-12 21:20:00|2.83|1.23|2.83|1.23|2.83|1.23|2.83|1.23|0
1657661700000|2022-07-12 21:35:00|2.84|1.24|2.84|1.24|2.84|1.24|2.84|1.24|0
1657662600000|2022-07-12 21:50:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1657662900000|2022-07-12 21:55:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1657663200000|2022-07-12 22:00:00|2.86|1.26|2.84|1.24|2.88|1.28|2.84|1.24|0
1657663500000|2022-07-12 22:05:00|2.85|1.25|2.87|1.27|2.88|1.28|2.85|1.25|0
1657663800000|2022-07-12 22:10:00|2.86|1.26|2.86|1.26|2.88|1.28|2.85|1.25|0
1657664100000|2022-07-12 22:15:00|2.85|1.25|2.84|1.24|2.85|1.25|2.83|1.23|0
1657664400000|2022-07-12 22:20:00|2.83|1.23|2.82|1.22|2.83|1.23|2.81|1.21|0
1657664700000|2022-07-12 22:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1657665000000|2022-07-12 22:30:00|2.84|1.24|2.84|1.24|2.84|1.24|2.82|1.22|0
1657665300000|2022-07-12 22:35:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1657665600000|2022-07-12 22:40:00|2.83|1.23|2.86|1.26|2.86|1.26|2.83|1.23|0
1657665900000|2022-07-12 22:45:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1657666200000|2022-07-12 22:50:00|2.85|1.25|2.85|1.25|2.85|1.25|2.84|1.24|0
1657666500000|2022-07-12 22:55:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1657666800000|2022-07-12 23:00:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1657667100000|2022-07-12 23:05:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1657667700000|2022-07-12 23:15:00|2.84|1.24|2.82|1.22|2.85|1.25|2.82|1.22|0
1657668000000|2022-07-12 23:20:00|2.81|1.21|2.82|1.22|2.82|1.22|2.78|1.18|0
1657668300000|2022-07-12 23:25:00|2.81|1.21|2.81|1.21|2.82|1.22|2.8|1.2|0
1657668600000|2022-07-12 23:30:00|2.82|1.22|2.86|1.26|2.87|1.27|2.82|1.22|0
1657668900000|2022-07-12 23:35:00|2.87|1.27|2.88|1.28|2.88|1.28|2.85|1.25|0
1657669200000|2022-07-12 23:40:00|2.89|1.29|2.88|1.28|2.9|1.3|2.87|1.27|0
1657669500000|2022-07-12 23:45:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1657669800000|2022-07-12 23:50:00|2.85|1.25|2.82|1.22|2.86|1.26|2.81|1.21|0
1657670100000|2022-07-12 23:55:00|2.81|1.21|2.82|1.22|2.83|1.23|2.81|1.21|0
1657670400000|2022-07-13 00:00:00|2.83|1.23|2.87|1.27|2.9|1.3|2.82|1.22|0
1657670700000|2022-07-13 00:05:00|2.88|1.28|2.86|1.26|2.88|1.28|2.85|1.25|0
1657671000000|2022-07-13 00:10:00|2.85|1.25|2.85|1.25|2.85|1.25|2.8|1.2|0
1657671300000|2022-07-13 00:15:00|2.86|1.26|2.87|1.27|2.88|1.28|2.84|1.24|0
1657671600000|2022-07-13 00:20:00|2.86|1.26|2.87|1.27|2.89|1.29|2.85|1.25|0
1657671900000|2022-07-13 00:25:00|2.86|1.26|2.85|1.25|2.88|1.28|2.85|1.25|0
1657672200000|2022-07-13 00:30:00|2.84|1.24|2.86|1.26|2.88|1.28|2.83|1.23|0
1657672500000|2022-07-13 00:35:00|2.87|1.27|2.91|1.31|2.91|1.31|2.85|1.25|0
1657672800000|2022-07-13 00:40:00|2.92|1.32|2.91|1.31|2.92|1.32|2.89|1.29|0
1657673100000|2022-07-13 00:45:00|2.92|1.32|2.89|1.29|2.92|1.32|2.89|1.29|0
1657673400000|2022-07-13 00:50:00|2.9|1.3|2.89|1.29|2.9|1.3|2.88|1.28|0
1657673700000|2022-07-13 00:55:00|2.88|1.28|2.9|1.3|2.92|1.32|2.88|1.28|0
1657674000000|2022-07-13 01:00:00|2.91|1.31|2.95|1.35|2.96|1.36|2.9|1.3|0
1657674300000|2022-07-13 01:05:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1657674600000|2022-07-13 01:10:00|2.95|1.35|2.94|1.34|2.96|1.36|2.92|1.32|0
1657674900000|2022-07-13 01:15:00|2.95|1.35|2.9|1.3|2.95|1.35|2.9|1.3|0
1657675200000|2022-07-13 01:20:00|2.91|1.31|2.87|1.27|2.91|1.31|2.87|1.27|0
1657675500000|2022-07-13 01:25:00|2.86|1.26|2.87|1.27|2.89|1.29|2.86|1.26|0
1657675800000|2022-07-13 01:30:00|2.88|1.28|2.87|1.27|2.89|1.29|2.85|1.25|0
1657676100000|2022-07-13 01:35:00|2.86|1.26|2.82|1.22|2.86|1.26|2.82|1.22|0
1657676400000|2022-07-13 01:40:00|2.81|1.21|2.81|1.21|2.85|1.25|2.8|1.2|0
1657676700000|2022-07-13 01:45:00|2.8|1.2|2.84|1.24|2.85|1.25|2.8|1.2|0
1657677000000|2022-07-13 01:50:00|2.85|1.25|2.83|1.23|2.85|1.25|2.81|1.21|0
1657677300000|2022-07-13 01:55:00|2.84|1.24|2.83|1.23|2.85|1.25|2.82|1.22|0
1657677600000|2022-07-13 02:00:00|2.84|1.24|2.87|1.27|2.88|1.28|2.83|1.23|0
1657677900000|2022-07-13 02:05:00|2.86|1.26|2.84|1.24|2.87|1.27|2.83|1.23|0
1657678200000|2022-07-13 02:10:00|2.83|1.23|2.84|1.24|2.87|1.27|2.83|1.23|0
1657678500000|2022-07-13 02:15:00|2.83|1.23|2.82|1.22|2.84|1.24|2.81|1.21|0
1657678800000|2022-07-13 02:20:00|2.83|1.23|2.82|1.22|2.86|1.26|2.81|1.21|0
1657679100000|2022-07-13 02:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.81|1.21|0
1657679400000|2022-07-13 02:30:00|2.82|1.22|2.86|1.26|2.86|1.26|2.82|1.22|0
1657679700000|2022-07-13 02:35:00|2.85|1.25|2.89|1.29|2.9|1.3|2.84|1.24|0
1657680000000|2022-07-13 02:40:00|2.9|1.3|2.88|1.28|2.9|1.3|2.87|1.27|0
1657680300000|2022-07-13 02:45:00|2.87|1.27|2.91|1.31|2.91|1.31|2.87|1.27|0
1657680600000|2022-07-13 02:50:00|2.92|1.32|2.92|1.32|2.92|1.32|2.9|1.3|0
1657680900000|2022-07-13 02:55:00|2.91|1.31|2.91|1.31|2.93|1.33|2.9|1.3|0
1657681200000|2022-07-13 03:00:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1657681500000|2022-07-13 03:05:00|2.91|1.31|2.91|1.31|2.92|1.32|2.9|1.3|0
1657681800000|2022-07-13 03:10:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1657682100000|2022-07-13 03:15:00|2.92|1.32|2.9|1.3|2.93|1.33|2.89|1.29|0
1657682400000|2022-07-13 03:20:00|2.91|1.31|2.93|1.33|2.93|1.33|2.91|1.31|0
1657682700000|2022-07-13 03:25:00|2.92|1.32|2.91|1.31|2.93|1.33|2.91|1.31|0
1657683000000|2022-07-13 03:30:00|2.92|1.32|2.95|1.35|2.95|1.35|2.91|1.31|0
1657683300000|2022-07-13 03:35:00|2.96|1.36|2.95|1.35|2.96|1.36|2.94|1.34|0
1657683600000|2022-07-13 03:40:00|2.94|1.34|2.95|1.35|2.96|1.36|2.94|1.34|0
1657683900000|2022-07-13 03:45:00|2.94|1.34|2.94|1.34|2.95|1.35|2.94|1.34|0
1657684200000|2022-07-13 03:50:00|2.93|1.33|2.93|1.33|2.94|1.34|2.92|1.32|0
1657684500000|2022-07-13 03:55:00|2.94|1.34|2.92|1.32|2.94|1.34|2.91|1.31|0
1657684800000|2022-07-13 04:00:00|2.93|1.33|2.91|1.31|2.93|1.33|2.9|1.3|0
1657685100000|2022-07-13 04:05:00|2.9|1.3|2.9|1.3|2.91|1.31|2.89|1.29|0
1657685400000|2022-07-13 04:10:00|2.89|1.29|2.9|1.3|2.91|1.31|2.89|1.29|0
1657685700000|2022-07-13 04:15:00|2.91|1.31|2.9|1.3|2.91|1.31|2.9|1.3|0
1657686000000|2022-07-13 04:20:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1657686300000|2022-07-13 04:25:00|2.92|1.32|2.92|1.32|2.92|1.32|2.91|1.31|0
1657686600000|2022-07-13 04:30:00|2.91|1.31|2.9|1.3|2.91|1.31|2.89|1.29|0
1657686900000|2022-07-13 04:35:00|2.91|1.31|2.91|1.31|2.91|1.31|2.89|1.29|0
1657687200000|2022-07-13 04:40:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1657687500000|2022-07-13 04:45:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1657687800000|2022-07-13 04:50:00|2.89|1.29|2.9|1.3|2.91|1.31|2.89|1.29|0
1657688100000|2022-07-13 04:55:00|2.89|1.29|2.9|1.3|2.91|1.31|2.88|1.28|0
1657688400000|2022-07-13 05:00:00|2.89|1.29|2.91|1.31|2.92|1.32|2.88|1.28|0
1657688700000|2022-07-13 05:05:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1657689000000|2022-07-13 05:10:00|2.88|1.28|2.88|1.28|2.89|1.29|2.88|1.28|0
1657689300000|2022-07-13 05:15:00|2.89|1.29|2.88|1.28|2.89|1.29|2.87|1.27|0
1657689600000|2022-07-13 05:20:00|2.89|1.29|2.89|1.29|2.89|1.29|2.86|1.26|0
1657689900000|2022-07-13 05:25:00|2.88|1.28|2.91|1.31|2.91|1.31|2.88|1.28|0
1657690200000|2022-07-13 05:30:00|2.9|1.3|2.86|1.26|2.9|1.3|2.86|1.26|0
1657690500000|2022-07-13 05:35:00|2.87|1.27|2.89|1.29|2.89|1.29|2.86|1.26|0
1657690800000|2022-07-13 05:40:00|2.88|1.28|2.89|1.29|2.9|1.3|2.87|1.27|0
1657691100000|2022-07-13 05:45:00|2.88|1.28|2.91|1.31|2.91|1.31|2.88|1.28|0
1657691400000|2022-07-13 05:50:00|2.9|1.3|2.91|1.31|2.91|1.31|2.89|1.29|0
1657691700000|2022-07-13 05:55:00|2.9|1.3|2.9|1.3|2.91|1.31|2.9|1.3|0
1657692000000|2022-07-13 06:00:00|2.91|1.31|2.9|1.3|2.92|1.32|2.89|1.29|0
1657692300000|2022-07-13 06:05:00|2.89|1.29|2.88|1.28|2.91|1.31|2.88|1.28|0
1657692600000|2022-07-13 06:10:00|2.87|1.27|2.87|1.27|2.9|1.3|2.85|1.25|0
1657692900000|2022-07-13 06:15:00|2.86|1.26|2.86|1.26|2.87|1.27|2.83|1.23|0
1657693200000|2022-07-13 06:20:00|2.87|1.27|2.86|1.26|2.88|1.28|2.86|1.26|0
1657693500000|2022-07-13 06:25:00|2.85|1.25|2.9|1.3|2.9|1.3|2.85|1.25|0
1657693800000|2022-07-13 06:30:00|2.91|1.31|2.89|1.29|2.91|1.31|2.88|1.28|0
1657694100000|2022-07-13 06:35:00|2.88|1.28|2.92|1.32|2.92|1.32|2.88|1.28|0
1657694400000|2022-07-13 06:40:00|2.93|1.33|2.98|1.38|2.99|1.39|2.93|1.33|0
1657694700000|2022-07-13 06:45:00|2.99|1.39|3.02|1.42|3.03|1.43|2.97|1.37|0
1657695000000|2022-07-13 06:50:00|3.03|1.43|2.99|1.39|3.04|1.44|2.97|1.37|0
1657695300000|2022-07-13 06:55:00|3|1.4|3|1.4|3.02|1.42|2.98|1.38|0
1657695600000|2022-07-13 07:00:00|2.99|1.39|2.97|1.37|3|1.4|2.95|1.35|0
1657695900000|2022-07-13 07:05:00|2.86|1.46|2.84|1.44|2.88|1.48|2.83|1.43|0
1657696200000|2022-07-13 07:10:00|2.85|1.45|2.83|1.43|2.87|1.47|2.83|1.43|0
1657696500000|2022-07-13 07:15:00|2.81|1.41|2.8|1.4|2.81|1.41|2.76|1.36|0
1657696800000|2022-07-13 07:20:00|2.79|1.39|2.79|1.39|2.8|1.4|2.77|1.37|0
1657697100000|2022-07-13 07:25:00|2.78|1.38|2.77|1.37|2.81|1.41|2.75|1.35|0
1657697400000|2022-07-13 07:30:00|2.76|1.36|2.8|1.4|2.81|1.41|2.75|1.35|0
1657697700000|2022-07-13 07:35:00|2.81|1.41|2.76|1.36|2.81|1.41|2.74|1.34|0
1657698000000|2022-07-13 07:40:00|2.77|1.37|2.73|1.33|2.78|1.38|2.72|1.32|0
1657698300000|2022-07-13 07:45:00|2.72|1.32|2.73|1.33|2.74|1.34|2.69|1.29|0
1657698600000|2022-07-13 07:50:00|2.72|1.32|2.72|1.32|2.73|1.33|2.71|1.31|0
1657698900000|2022-07-13 07:55:00|2.71|1.31|2.71|1.31|2.72|1.32|2.69|1.29|0
1657699200000|2022-07-13 08:00:00|2.7|1.3|2.73|1.33|2.74|1.34|2.69|1.29|0
1657699500000|2022-07-13 08:05:00|2.72|1.32|2.69|1.29|2.74|1.34|2.66|1.26|0
1657699800000|2022-07-13 08:10:00|2.7|1.3|2.68|1.28|2.7|1.3|2.68|1.28|0
1657700100000|2022-07-13 08:15:00|2.69|1.29|2.74|1.34|2.75|1.35|2.68|1.28|0
1657700400000|2022-07-13 08:20:00|2.73|1.33|2.75|1.35|2.76|1.36|2.73|1.33|0
1657700700000|2022-07-13 08:25:00|2.76|1.36|2.77|1.37|2.78|1.38|2.75|1.35|0
1657701000000|2022-07-13 08:30:00|2.78|1.38|2.81|1.41|2.82|1.42|2.78|1.38|0
1657701300000|2022-07-13 08:35:00|2.82|1.42|2.84|1.44|2.84|1.44|2.81|1.41|0
1657701600000|2022-07-13 08:40:00|2.83|1.43|2.81|1.41|2.84|1.44|2.8|1.4|0
1657701900000|2022-07-13 08:45:00|2.82|1.42|2.85|1.45|2.87|1.47|2.81|1.41|0
1657702200000|2022-07-13 08:50:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1657702500000|2022-07-13 08:55:00|2.87|1.47|2.9|1.5|2.91|1.51|2.86|1.46|0
1657702800000|2022-07-13 09:00:00|2.89|1.49|2.9|1.5|2.91|1.51|2.87|1.47|0
1657703100000|2022-07-13 09:05:00|2.89|1.49|2.87|1.47|2.9|1.5|2.86|1.46|0
1657703400000|2022-07-13 09:10:00|2.86|1.46|2.87|1.47|2.88|1.48|2.85|1.45|0
1657703700000|2022-07-13 09:15:00|2.86|1.46|2.86|1.46|2.88|1.48|2.85|1.45|0
1657704000000|2022-07-13 09:20:00|2.87|1.47|2.86|1.46|2.89|1.49|2.86|1.46|0
1657704300000|2022-07-13 09:25:00|2.85|1.45|2.9|1.5|2.9|1.5|2.85|1.45|0
1657704600000|2022-07-13 09:30:00|2.89|1.49|2.89|1.49|2.9|1.5|2.87|1.47|0
1657704900000|2022-07-13 09:35:00|2.88|1.48|2.88|1.48|2.89|1.49|2.87|1.47|0
1657705200000|2022-07-13 09:40:00|2.87|1.47|2.84|1.44|2.88|1.48|2.83|1.43|0
1657705500000|2022-07-13 09:45:00|2.85|1.45|2.85|1.45|2.85|1.45|2.84|1.44|0
1657705800000|2022-07-13 09:50:00|2.84|1.44|2.85|1.45|2.86|1.46|2.82|1.42|0
1657706100000|2022-07-13 09:55:00|2.84|1.44|2.84|1.44|2.85|1.45|2.84|1.44|0
1657706400000|2022-07-13 10:00:00|2.83|1.43|2.83|1.43|2.85|1.45|2.82|1.42|0
1657706700000|2022-07-13 10:05:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1657707000000|2022-07-13 10:10:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1657707300000|2022-07-13 10:15:00|2.84|1.44|2.83|1.43|2.84|1.44|2.83|1.43|0
1657707600000|2022-07-13 10:20:00|2.84|1.44|2.83|1.43|2.84|1.44|2.82|1.42|0
1657707900000|2022-07-13 10:25:00|2.82|1.42|2.81|1.41|2.82|1.42|2.79|1.39|0
1657708200000|2022-07-13 10:30:00|2.8|1.4|2.8|1.4|2.8|1.4|2.78|1.38|0
1657708500000|2022-07-13 10:35:00|2.79|1.39|2.8|1.4|2.8|1.4|2.76|1.36|0
1657708800000|2022-07-13 10:40:00|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1657709100000|2022-07-13 10:45:00|2.81|1.41|2.81|1.41|2.83|1.43|2.81|1.41|0
1657709400000|2022-07-13 10:50:00|2.82|1.42|2.8|1.4|2.82|1.42|2.8|1.4|0
1657709700000|2022-07-13 10:55:00|2.79|1.39|2.82|1.42|2.82|1.42|2.79|1.39|0
1657710000000|2022-07-13 11:00:00|2.83|1.43|2.81|1.41|2.83|1.43|2.8|1.4|0
1657710300000|2022-07-13 11:05:00|2.8|1.4|2.83|1.43|2.84|1.44|2.8|1.4|0
1657710600000|2022-07-13 11:10:00|2.84|1.44|2.87|1.47|2.88|1.48|2.83|1.43|0
1657710900000|2022-07-13 11:15:00|2.86|1.46|2.86|1.46|2.87|1.47|2.85|1.45|0
1657711200000|2022-07-13 11:20:00|2.85|1.45|2.8|1.4|2.86|1.46|2.8|1.4|0
1657711500000|2022-07-13 11:25:00|2.81|1.41|2.8|1.4|2.83|1.43|2.79|1.39|0
1657711800000|2022-07-13 11:30:00|2.81|1.41|2.82|1.42|2.83|1.43|2.79|1.39|0
1657712100000|2022-07-13 11:35:00|2.83|1.43|2.84|1.44|2.84|1.44|2.81|1.41|0
1657712400000|2022-07-13 11:40:00|2.85|1.45|2.87|1.47|2.88|1.48|2.84|1.44|0
1657712700000|2022-07-13 11:45:00|2.88|1.48|2.89|1.49|2.9|1.5|2.88|1.48|0
1657713000000|2022-07-13 11:50:00|2.88|1.48|2.83|1.43|2.9|1.5|2.81|1.41|0
1657713300000|2022-07-13 11:55:00|2.82|1.42|2.83|1.43|2.85|1.45|2.82|1.42|0
1657713600000|2022-07-13 12:00:00|2.82|1.42|2.89|1.49|2.93|1.53|2.81|1.41|0
1657713900000|2022-07-13 12:05:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1657714200000|2022-07-13 12:10:00|2.86|1.46|2.84|1.44|2.87|1.47|2.82|1.42|0
1657714500000|2022-07-13 12:15:00|2.85|1.45|2.87|1.47|2.87|1.47|2.83|1.43|0
1657714800000|2022-07-13 12:20:00|2.88|1.48|2.89|1.49|2.92|1.52|2.88|1.48|0
1657715100000|2022-07-13 12:25:00|2.9|1.5|3.2|1.8|3.36|1.96|2.86|1.46|0
1657715400000|2022-07-13 12:30:00|2.85|1.45|2.23|0.83|2.85|1.45|1.96|0.56|0
1657715700000|2022-07-13 12:35:00|2.22|0.82|2.2|0.8|2.27|0.87|2.17|0.77|0
1657716000000|2022-07-13 12:40:00|2.21|0.81|2.18|0.78|2.24|0.84|2.13|0.73|0
1657716300000|2022-07-13 12:45:00|2.17|0.77|2.45|1.05|2.45|1.05|2.09|0.69|0
1657716600000|2022-07-13 12:50:00|2.46|1.06|2.47|1.07|2.48|1.08|2.41|1.01|0
1657716900000|2022-07-13 12:55:00|2.45|1.05|2.52|1.12|2.53|1.13|2.41|1.01|0
1657717200000|2022-07-13 13:00:00|2.5|1.1|2.48|1.08|2.61|1.21|2.44|1.04|0
1657717500000|2022-07-13 13:05:00|2.47|1.07|2.45|1.05|2.47|1.07|2.38|0.98|0
1657717800000|2022-07-13 13:10:00|2.43|1.03|2.53|1.13|2.54|1.14|2.41|1.01|0
1657718100000|2022-07-13 13:15:00|2.54|1.14|2.44|1.04|2.57|1.17|2.43|1.03|0
1657718400000|2022-07-13 13:20:00|2.45|1.05|2.42|1.02|2.47|1.07|2.39|0.99|0
1657718700000|2022-07-13 13:25:00|2.43|1.03|2.4|1|2.44|1.04|2.38|0.98|0
1657719000000|2022-07-13 13:30:00|2.41|1.01|2.43|1.03|2.54|1.14|2.36|0.96|0
1657719300000|2022-07-13 13:35:00|2.44|1.04|2.65|1.25|2.65|1.25|2.36|0.96|0
1657719600000|2022-07-13 13:40:00|2.63|1.23|2.37|0.97|2.65|1.25|2.36|0.96|0
1657719900000|2022-07-13 13:45:00|2.39|0.99|2.53|1.13|2.53|1.13|2.28|0.88|0
1657720200000|2022-07-13 13:50:00|2.54|1.14|2.41|1.01|2.62|1.22|2.39|0.99|0
1657720500000|2022-07-13 13:55:00|2.42|1.02|2.42|1.02|2.46|1.06|2.34|0.94|0
1657720800000|2022-07-13 14:00:00|2.41|1.01|2.37|0.97|2.44|1.04|2.27|0.87|0
1657721100000|2022-07-13 14:05:00|2.36|0.96|2.28|0.88|2.41|1.01|2.26|0.86|0
1657721400000|2022-07-13 14:10:00|2.27|0.87|2.25|0.85|2.37|0.97|2.24|0.84|0
1657721700000|2022-07-13 14:15:00|2.24|0.84|2.13|0.73|2.25|0.85|2.13|0.73|0
1657722000000|2022-07-13 14:20:00|2.12|0.72|2.22|0.82|2.28|0.88|2.06|0.66|0
1657722300000|2022-07-13 14:25:00|2.21|0.81|2.34|0.94|2.34|0.94|2.21|0.81|0
1657722600000|2022-07-13 14:30:00|2.32|0.92|2.47|1.07|2.51|1.11|2.3|0.9|0
1657722900000|2022-07-13 14:35:00|2.49|1.09|2.33|0.93|2.54|1.14|2.26|0.86|0
1657723200000|2022-07-13 14:40:00|2.32|0.92|2.49|1.09|2.49|1.09|2.31|0.91|0
1657723500000|2022-07-13 14:45:00|2.5|1.1|2.4|1|2.52|1.12|2.38|0.98|0
1657723800000|2022-07-13 14:50:00|2.41|1.01|2.27|0.87|2.43|1.03|2.26|0.86|0
1657724100000|2022-07-13 14:55:00|2.28|0.88|2.3|0.9|2.35|0.95|2.27|0.87|0
1657724400000|2022-07-13 15:00:00|2.31|0.91|2.29|0.89|2.33|0.93|2.26|0.86|0
1657724700000|2022-07-13 15:05:00|2.3|0.9|2.39|0.99|2.45|1.05|2.3|0.9|0
1657725000000|2022-07-13 15:10:00|2.38|0.98|2.42|1.02|2.44|1.04|2.38|0.98|0
1657725300000|2022-07-13 15:15:00|2.43|1.03|2.34|0.94|2.43|1.03|2.33|0.93|0
1657725600000|2022-07-13 15:20:00|2.35|0.95|2.32|0.92|2.38|0.98|2.32|0.92|0
1657725900000|2022-07-13 15:25:00|2.3|0.9|2.36|0.96|2.36|0.96|2.22|0.82|0
1657726200000|2022-07-13 15:30:00|2.37|0.97|2.41|1.01|2.48|1.08|2.37|0.97|0
1657726500000|2022-07-13 15:35:00|2.42|1.02|2.41|1.01|2.43|1.03|2.4|1|0
1657726800000|2022-07-13 15:40:00|2.4|1|2.38|0.98|2.43|1.03|2.37|0.97|0
1657727100000|2022-07-13 15:45:00|2.37|0.97|2.41|1.01|2.41|1.01|2.34|0.94|0
1657727400000|2022-07-13 15:50:00|2.42|1.02|2.45|1.05|2.51|1.11|2.41|1.01|0
1657727700000|2022-07-13 15:55:00|2.44|1.04|2.43|1.03|2.47|1.07|2.43|1.03|0
1657728000000|2022-07-13 16:00:00|2.44|1.04|2.51|1.11|2.51|1.11|2.41|1.01|0
1657728300000|2022-07-13 16:05:00|2.5|1.1|2.53|1.13|2.56|1.16|2.49|1.09|0
1657728600000|2022-07-13 16:10:00|2.52|1.12|2.45|1.05|2.53|1.13|2.45|1.05|0
1657728900000|2022-07-13 16:15:00|2.44|1.04|2.48|1.08|2.48|1.08|2.43|1.03|0
1657729200000|2022-07-13 16:20:00|2.49|1.09|2.52|1.12|2.53|1.13|2.44|1.04|0
1657729500000|2022-07-13 16:25:00|2.51|1.11|2.56|1.16|2.57|1.17|2.5|1.1|0
1657729800000|2022-07-13 16:30:00|2.55|1.15|2.59|1.19|2.61|1.21|2.53|1.13|0
1657730100000|2022-07-13 16:35:00|2.58|1.18|2.48|1.08|2.6|1.2|2.41|1.01|0
1657730400000|2022-07-13 16:40:00|2.49|1.09|2.45|1.05|2.49|1.09|2.42|1.02|0
1657730700000|2022-07-13 16:45:00|2.46|1.06|2.46|1.06|2.47|1.07|2.42|1.02|0
1657731000000|2022-07-13 16:50:00|2.45|1.05|2.51|1.11|2.52|1.12|2.43|1.03|0
1657731300000|2022-07-13 16:55:00|2.52|1.12|2.54|1.14|2.54|1.14|2.48|1.08|0
1657731600000|2022-07-13 17:00:00|2.55|1.15|2.62|1.22|2.68|1.28|2.5|1.1|0
1657731900000|2022-07-13 17:05:00|2.63|1.23|2.58|1.18|2.66|1.26|2.55|1.15|0
1657732200000|2022-07-13 17:10:00|2.57|1.17|2.67|1.27|2.67|1.27|2.56|1.16|0
1657732500000|2022-07-13 17:15:00|2.66|1.26|2.51|1.11|2.66|1.26|2.49|1.09|0
1657732800000|2022-07-13 17:20:00|2.52|1.12|2.56|1.16|2.56|1.16|2.49|1.09|0
1657733100000|2022-07-13 17:25:00|2.55|1.15|2.56|1.16|2.56|1.16|2.5|1.1|0
1657733400000|2022-07-13 17:30:00|2.55|1.15|2.52|1.12|2.55|1.15|2.48|1.08|0
1657733700000|2022-07-13 17:35:00|2.51|1.11|2.47|1.07|2.52|1.12|2.46|1.06|0
1657734000000|2022-07-13 17:40:00|2.46|1.06|2.54|1.14|2.55|1.15|2.46|1.06|0
1657734300000|2022-07-13 17:45:00|2.55|1.15|2.58|1.18|2.59|1.19|2.52|1.12|0
1657734600000|2022-07-13 17:50:00|2.59|1.19|2.54|1.14|2.6|1.2|2.54|1.14|0
1657734900000|2022-07-13 17:55:00|2.53|1.13|2.57|1.17|2.58|1.18|2.52|1.12|0
1657735200000|2022-07-13 18:00:00|2.55|1.15|2.31|0.91|2.55|1.15|2.31|0.91|0
1657735500000|2022-07-13 18:05:00|2.3|0.9|2.37|0.97|2.49|1.09|2.3|0.9|0
1657735800000|2022-07-13 18:10:00|2.38|0.98|2.47|1.07|2.47|1.07|2.37|0.97|0
1657736100000|2022-07-13 18:15:00|2.46|1.06|2.47|1.07|2.48|1.08|2.39|0.99|0
1657736400000|2022-07-13 18:20:00|2.46|1.06|2.52|1.12|2.53|1.13|2.42|1.02|0
1657736700000|2022-07-13 18:25:00|2.53|1.13|2.41|1.01|2.54|1.14|2.39|0.99|0
1657737000000|2022-07-13 18:30:00|2.42|1.02|2.49|1.09|2.52|1.12|2.32|0.92|0
1657737300000|2022-07-13 18:35:00|2.5|1.1|2.51|1.11|2.52|1.12|2.45|1.05|0
1657737600000|2022-07-13 18:40:00|2.52|1.12|2.47|1.07|2.53|1.13|2.47|1.07|0
1657737900000|2022-07-13 18:45:00|2.48|1.08|2.39|0.99|2.52|1.12|2.39|0.99|0
1657738200000|2022-07-13 18:50:00|2.4|1|2.38|0.98|2.45|1.05|2.37|0.97|0
1657738500000|2022-07-13 18:55:00|2.37|0.97|2.47|1.07|2.48|1.08|2.32|0.92|0
1657738800000|2022-07-13 19:00:00|2.48|1.08|2.46|1.06|2.49|1.09|2.41|1.01|0
1657739100000|2022-07-13 19:05:00|2.43|1.03|2.36|0.96|2.44|1.04|2.32|0.92|0
1657739400000|2022-07-13 19:10:00|2.35|0.95|2.41|1.01|2.43|1.03|2.35|0.95|0
1657739700000|2022-07-13 19:15:00|2.4|1|2.43|1.03|2.44|1.04|2.38|0.98|0
1657740000000|2022-07-13 19:20:00|2.42|1.02|2.4|1|2.45|1.05|2.38|0.98|0
1657740300000|2022-07-13 19:25:00|2.39|0.99|2.35|0.95|2.4|1|2.34|0.94|0
1657740600000|2022-07-13 19:30:00|2.34|0.94|2.25|0.85|2.36|0.96|2.25|0.85|0
1657740900000|2022-07-13 19:35:00|2.24|0.84|2.45|1.05|2.46|1.06|2.24|0.84|0
1657741200000|2022-07-13 19:40:00|2.44|1.04|2.37|0.97|2.44|1.04|2.37|0.97|0
1657741500000|2022-07-13 19:45:00|2.36|0.96|2.38|0.98|2.39|0.99|2.34|0.94|0
1657741800000|2022-07-13 19:50:00|2.36|0.96|2.39|0.99|2.41|1.01|2.33|0.93|0
1657742100000|2022-07-13 19:55:00|2.4|1|2.33|0.93|2.43|1.03|2.32|0.92|0
1657742400000|2022-07-13 20:00:00|2.32|0.92|2.32|0.92|2.33|0.93|2.3|0.9|0
1657742700000|2022-07-13 20:05:00|2.31|0.91|2.3|0.9|2.32|0.92|2.29|0.89|0
1657743000000|2022-07-13 20:10:00|2.31|0.91|2.26|0.86|2.31|0.91|2.26|0.86|0
1657743300000|2022-07-13 20:15:00|2.37|0.77|2.35|0.75|2.38|0.78|2.35|0.75|0
1657743600000|2022-07-13 20:20:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1657743900000|2022-07-13 20:25:00|2.34|0.74|2.36|0.76|2.36|0.76|2.33|0.73|0
1657744200000|2022-07-13 20:30:00|2.35|0.75|2.36|0.76|2.36|0.76|2.35|0.75|0
1657744500000|2022-07-13 20:35:00|2.35|0.75|2.35|0.75|2.35|0.75|2.34|0.74|0
1657744800000|2022-07-13 20:40:00|2.34|0.74|2.34|0.74|2.35|0.75|2.34|0.74|0
1657745100000|2022-07-13 20:45:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1657745400000|2022-07-13 20:50:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1657745700000|2022-07-13 20:55:00|2.35|0.75|2.47|0.87|2.49|0.89|2.34|0.74|0
1657746000000|2022-07-13 21:00:00|2.46|0.86|2.46|0.86|2.46|0.86|2.46|0.86|0
1657746600000|2022-07-13 21:10:00|2.45|0.85|2.45|0.85|2.46|0.86|2.45|0.85|0
1657747800000|2022-07-13 21:30:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1657748700000|2022-07-13 21:45:00|2.46|0.86|2.45|0.85|2.46|0.86|2.45|0.85|0
1657749600000|2022-07-13 22:00:00|2.44|0.84|2.44|0.84|2.46|0.86|2.43|0.83|0
1657749900000|2022-07-13 22:05:00|2.43|0.83|2.41|0.81|2.44|0.84|2.4|0.8|0
1657750200000|2022-07-13 22:10:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1657750500000|2022-07-13 22:15:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1657750800000|2022-07-13 22:20:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1657751100000|2022-07-13 22:25:00|2.42|0.82|2.43|0.83|2.43|0.83|2.4|0.8|0
1657751400000|2022-07-13 22:30:00|2.42|0.82|2.38|0.78|2.43|0.83|2.38|0.78|0
1657751700000|2022-07-13 22:35:00|2.37|0.77|2.34|0.74|2.37|0.77|2.33|0.73|0
1657752000000|2022-07-13 22:40:00|2.35|0.75|2.33|0.73|2.35|0.75|2.33|0.73|0
1657752300000|2022-07-13 22:45:00|2.34|0.74|2.33|0.73|2.35|0.75|2.31|0.71|0
1657752600000|2022-07-13 22:50:00|2.34|0.74|2.35|0.75|2.36|0.76|2.34|0.74|0
1657752900000|2022-07-13 22:55:00|2.34|0.74|2.35|0.75|2.35|0.75|2.34|0.74|0
1657753200000|2022-07-13 23:00:00|2.34|0.74|2.37|0.77|2.38|0.78|2.34|0.74|0
1657753500000|2022-07-13 23:05:00|2.36|0.76|2.37|0.77|2.37|0.77|2.35|0.75|0
1657753800000|2022-07-13 23:10:00|2.36|0.76|2.31|0.71|2.36|0.76|2.31|0.71|0
1657754100000|2022-07-13 23:15:00|2.32|0.72|2.3|0.7|2.32|0.72|2.3|0.7|0
1657754400000|2022-07-13 23:20:00|2.31|0.71|2.32|0.72|2.33|0.73|2.31|0.71|0
1657754700000|2022-07-13 23:25:00|2.33|0.73|2.31|0.71|2.33|0.73|2.31|0.71|0
1657755000000|2022-07-13 23:30:00|2.32|0.72|2.32|0.72|2.33|0.73|2.31|0.71|0
1657755300000|2022-07-13 23:35:00|2.31|0.71|2.26|0.66|2.31|0.71|2.26|0.66|0
1657755600000|2022-07-13 23:40:00|2.25|0.65|2.26|0.66|2.26|0.66|2.24|0.64|0
1657755900000|2022-07-13 23:45:00|2.25|0.65|2.25|0.65|2.26|0.66|2.24|0.64|0
1657756200000|2022-07-13 23:50:00|2.26|0.66|2.27|0.67|2.28|0.68|2.26|0.66|0
1657756500000|2022-07-13 23:55:00|2.28|0.68|2.27|0.67|2.28|0.68|2.27|0.67|0
1657756800000|2022-07-14 00:00:00|2.26|0.66|2.31|0.71|2.31|0.71|2.24|0.64|0
1657757100000|2022-07-14 00:05:00|2.3|0.7|2.31|0.71|2.32|0.72|2.3|0.7|0
1657757400000|2022-07-14 00:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.3|0.7|0
1657757700000|2022-07-14 00:15:00|2.31|0.71|2.35|0.75|2.36|0.76|2.31|0.71|0
1657758000000|2022-07-14 00:20:00|2.36|0.76|2.34|0.74|2.37|0.77|2.34|0.74|0
1657758300000|2022-07-14 00:25:00|2.33|0.73|2.34|0.74|2.35|0.75|2.33|0.73|0
1657758600000|2022-07-14 00:30:00|2.33|0.73|2.34|0.74|2.36|0.76|2.33|0.73|0
1657758900000|2022-07-14 00:35:00|2.35|0.75|2.34|0.74|2.35|0.75|2.32|0.72|0
1657759200000|2022-07-14 00:40:00|2.35|0.75|2.34|0.74|2.36|0.76|2.34|0.74|0
1657759500000|2022-07-14 00:45:00|2.33|0.73|2.34|0.74|2.34|0.74|2.32|0.72|0
1657759800000|2022-07-14 00:50:00|2.33|0.73|2.35|0.75|2.36|0.76|2.33|0.73|0
1657760100000|2022-07-14 00:55:00|2.34|0.74|2.34|0.74|2.36|0.76|2.34|0.74|0
1657760400000|2022-07-14 01:00:00|2.33|0.73|2.36|0.76|2.36|0.76|2.33|0.73|0
1657760700000|2022-07-14 01:05:00|2.34|0.74|2.36|0.76|2.36|0.76|2.34|0.74|0
1657761000000|2022-07-14 01:10:00|2.35|0.75|2.36|0.76|2.37|0.77|2.35|0.75|0
1657761300000|2022-07-14 01:15:00|2.37|0.77|2.39|0.79|2.4|0.8|2.37|0.77|0
1657761600000|2022-07-14 01:20:00|2.38|0.78|2.4|0.8|2.41|0.81|2.38|0.78|0
1657761900000|2022-07-14 01:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1657762200000|2022-07-14 01:30:00|2.41|0.81|2.39|0.79|2.41|0.81|2.38|0.78|0
1657762500000|2022-07-14 01:35:00|2.38|0.78|2.4|0.8|2.4|0.8|2.38|0.78|0
1657762800000|2022-07-14 01:40:00|2.39|0.79|2.39|0.79|2.39|0.79|2.38|0.78|0
1657763100000|2022-07-14 01:45:00|2.4|0.8|2.37|0.77|2.4|0.8|2.37|0.77|0
1657763400000|2022-07-14 01:50:00|2.38|0.78|2.38|0.78|2.38|0.78|2.35|0.75|0
1657763700000|2022-07-14 01:55:00|2.37|0.77|2.41|0.81|2.44|0.84|2.37|0.77|0
1657764000000|2022-07-14 02:00:00|2.42|0.82|2.42|0.82|2.43|0.83|2.41|0.81|0
1657764300000|2022-07-14 02:05:00|2.43|0.83|2.43|0.83|2.44|0.84|2.42|0.82|0
1657764600000|2022-07-14 02:10:00|2.42|0.82|2.42|0.82|2.44|0.84|2.42|0.82|0
1657764900000|2022-07-14 02:15:00|2.41|0.81|2.41|0.81|2.43|0.83|2.4|0.8|0
1657765200000|2022-07-14 02:20:00|2.42|0.82|2.44|0.84|2.44|0.84|2.42|0.82|0
1657765500000|2022-07-14 02:25:00|2.43|0.83|2.43|0.83|2.44|0.84|2.43|0.83|0
1657765800000|2022-07-14 02:30:00|2.44|0.84|2.45|0.85|2.47|0.87|2.44|0.84|0
1657766100000|2022-07-14 02:35:00|2.46|0.86|2.49|0.89|2.49|0.89|2.46|0.86|0
1657766400000|2022-07-14 02:40:00|2.48|0.88|2.47|0.87|2.5|0.9|2.47|0.87|0
1657766700000|2022-07-14 02:45:00|2.48|0.88|2.46|0.86|2.48|0.88|2.45|0.85|0
1657767000000|2022-07-14 02:50:00|2.47|0.87|2.45|0.85|2.47|0.87|2.45|0.85|0
1657767300000|2022-07-14 02:55:00|2.46|0.86|2.46|0.86|2.46|0.86|2.45|0.85|0
1657767600000|2022-07-14 03:00:00|2.47|0.87|2.48|0.88|2.48|0.88|2.46|0.86|0
1657767900000|2022-07-14 03:05:00|2.47|0.87|2.49|0.89|2.51|0.91|2.47|0.87|0
1657768200000|2022-07-14 03:10:00|2.5|0.9|2.49|0.89|2.5|0.9|2.47|0.87|0
1657768500000|2022-07-14 03:15:00|2.48|0.88|2.48|0.88|2.49|0.89|2.48|0.88|0
1657768800000|2022-07-14 03:20:00|2.49|0.89|2.5|0.9|2.52|0.92|2.48|0.88|0
1657769100000|2022-07-14 03:25:00|2.51|0.91|2.53|0.93|2.54|0.94|2.5|0.9|0
1657769400000|2022-07-14 03:30:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1657769700000|2022-07-14 03:35:00|2.53|0.93|2.51|0.91|2.54|0.94|2.51|0.91|0
1657770000000|2022-07-14 03:40:00|2.5|0.9|2.53|0.93|2.55|0.95|2.5|0.9|0
1657770300000|2022-07-14 03:45:00|2.52|0.92|2.51|0.91|2.54|0.94|2.51|0.91|0
1657770600000|2022-07-14 03:50:00|2.52|0.92|2.5|0.9|2.52|0.92|2.5|0.9|0
1657770900000|2022-07-14 03:55:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1657771200000|2022-07-14 04:00:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1657771500000|2022-07-14 04:05:00|2.5|0.9|2.49|0.89|2.5|0.9|2.48|0.88|0
1657771800000|2022-07-14 04:10:00|2.5|0.9|2.48|0.88|2.5|0.9|2.48|0.88|0
1657772100000|2022-07-14 04:15:00|2.49|0.89|2.5|0.9|2.51|0.91|2.49|0.89|0
1657772400000|2022-07-14 04:20:00|2.49|0.89|2.49|0.89|2.49|0.89|2.48|0.88|0
1657772700000|2022-07-14 04:25:00|2.5|0.9|2.5|0.9|2.51|0.91|2.49|0.89|0
1657773000000|2022-07-14 04:30:00|2.51|0.91|2.52|0.92|2.52|0.92|2.5|0.9|0
1657773300000|2022-07-14 04:35:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1657773900000|2022-07-14 04:45:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1657774200000|2022-07-14 04:50:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1657774500000|2022-07-14 04:55:00|2.52|0.92|2.51|0.91|2.52|0.92|2.51|0.91|0
1657774800000|2022-07-14 05:00:00|2.52|0.92|2.53|0.93|2.54|0.94|2.5|0.9|0
1657775100000|2022-07-14 05:05:00|2.54|0.94|2.52|0.92|2.54|0.94|2.52|0.92|0
1657775400000|2022-07-14 05:10:00|2.51|0.91|2.52|0.92|2.53|0.93|2.51|0.91|0
1657775700000|2022-07-14 05:15:00|2.53|0.93|2.52|0.92|2.54|0.94|2.51|0.91|0
1657776000000|2022-07-14 05:20:00|2.51|0.91|2.48|0.88|2.52|0.92|2.48|0.88|0
1657776300000|2022-07-14 05:25:00|2.49|0.89|2.48|0.88|2.49|0.89|2.47|0.87|0
1657776600000|2022-07-14 05:30:00|2.49|0.89|2.49|0.89|2.49|0.89|2.47|0.87|0
1657776900000|2022-07-14 05:35:00|2.48|0.88|2.46|0.86|2.49|0.89|2.46|0.86|0
1657777200000|2022-07-14 05:40:00|2.45|0.85|2.42|0.82|2.46|0.86|2.42|0.82|0
1657777500000|2022-07-14 05:45:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1657777800000|2022-07-14 05:50:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1657778100000|2022-07-14 05:55:00|2.41|0.81|2.41|0.81|2.42|0.82|2.39|0.79|0
1657778400000|2022-07-14 06:00:00|2.42|0.82|2.38|0.78|2.42|0.82|2.36|0.76|0
1657778700000|2022-07-14 06:05:00|2.4|0.8|2.43|0.83|2.44|0.84|2.4|0.8|0
1657779000000|2022-07-14 06:10:00|2.44|0.84|2.44|0.84|2.45|0.85|2.42|0.82|0
1657779300000|2022-07-14 06:15:00|2.43|0.83|2.39|0.79|2.43|0.83|2.38|0.78|0
1657779600000|2022-07-14 06:20:00|2.38|0.78|2.43|0.83|2.44|0.84|2.36|0.76|0
1657779900000|2022-07-14 06:25:00|2.5|0.9|2.45|0.85|2.5|0.9|2.43|0.83|0
1657780200000|2022-07-14 06:30:00|2.44|0.84|2.41|0.81|2.45|0.85|2.4|0.8|0
1657780500000|2022-07-14 06:35:00|2.42|0.82|2.41|0.81|2.42|0.82|2.4|0.8|0
1657780800000|2022-07-14 06:40:00|2.4|0.8|2.42|0.82|2.43|0.83|2.4|0.8|0
1657781100000|2022-07-14 06:45:00|2.43|0.83|2.42|0.82|2.47|0.87|2.42|0.82|0
1657781400000|2022-07-14 06:50:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1657781700000|2022-07-14 06:55:00|2.41|0.81|2.4|0.8|2.42|0.82|2.39|0.79|0
1657782000000|2022-07-14 07:00:00|2.39|0.79|2.39|0.79|2.44|0.84|2.38|0.78|0
1657782300000|2022-07-14 07:05:00|2.28|0.88|2.2|0.8|2.28|0.88|2.2|0.8|0
1657782600000|2022-07-14 07:10:00|2.19|0.79|2.29|0.89|2.33|0.93|2.19|0.79|0
1657782900000|2022-07-14 07:15:00|2.28|0.88|2.35|0.95|2.38|0.98|2.28|0.88|0
1657783200000|2022-07-14 07:20:00|2.36|0.96|2.28|0.88|2.38|0.98|2.26|0.86|0
1657783500000|2022-07-14 07:25:00|2.29|0.89|2.28|0.88|2.3|0.9|2.26|0.86|0
1657783800000|2022-07-14 07:30:00|2.27|0.87|2.24|0.84|2.29|0.89|2.22|0.82|0
1657784100000|2022-07-14 07:35:00|2.23|0.83|2.24|0.84|2.3|0.9|2.23|0.83|0
1657784400000|2022-07-14 07:40:00|2.23|0.83|2.23|0.83|2.26|0.86|2.21|0.81|0
1657784700000|2022-07-14 07:45:00|2.22|0.82|2.18|0.78|2.22|0.82|2.18|0.78|0
1657785000000|2022-07-14 07:50:00|2.19|0.79|2.16|0.76|2.19|0.79|2.15|0.75|0
1657785300000|2022-07-14 07:55:00|2.15|0.75|2.15|0.75|2.17|0.77|2.14|0.74|0
1657785600000|2022-07-14 08:00:00|2.14|0.74|2.19|0.79|2.2|0.8|2.11|0.71|0
1657785900000|2022-07-14 08:05:00|2.18|0.78|2.18|0.78|2.19|0.79|2.16|0.76|0
1657786200000|2022-07-14 08:10:00|2.19|0.79|2.18|0.78|2.19|0.79|2.16|0.76|0
1657786500000|2022-07-14 08:15:00|2.19|0.79|2.17|0.77|2.19|0.79|2.14|0.74|0
1657786800000|2022-07-14 08:20:00|2.16|0.76|2.09|0.69|2.16|0.76|2.09|0.69|0
1657787100000|2022-07-14 08:25:00|2.08|0.68|2.1|0.7|2.1|0.7|2.08|0.68|0
1657787400000|2022-07-14 08:30:00|2.09|0.69|2.06|0.66|2.09|0.69|2.05|0.65|0
1657787700000|2022-07-14 08:35:00|2.07|0.67|2.11|0.71|2.13|0.73|2|0.6|0
1657788000000|2022-07-14 08:40:00|2.1|0.7|2.05|0.65|2.11|0.71|2.05|0.65|0
1657788300000|2022-07-14 08:45:00|2.06|0.66|2.19|0.79|2.21|0.81|2.05|0.65|0
1657788600000|2022-07-14 08:50:00|2.18|0.78|2.17|0.77|2.2|0.8|2.16|0.76|0
1657788900000|2022-07-14 08:55:00|2.16|0.76|2.19|0.79|2.23|0.83|2.15|0.75|0
1657789200000|2022-07-14 09:00:00|2.18|0.78|2.21|0.81|2.21|0.81|2.18|0.78|0
1657789500000|2022-07-14 09:05:00|2.2|0.8|2.22|0.82|2.22|0.82|2.19|0.79|0
1657789800000|2022-07-14 09:10:00|2.23|0.83|2.21|0.81|2.24|0.84|2.2|0.8|0
1657790100000|2022-07-14 09:15:00|2.2|0.8|2.19|0.79|2.22|0.82|2.18|0.78|0
1657790400000|2022-07-14 09:20:00|2.2|0.8|2.16|0.76|2.21|0.81|2.15|0.75|0
1657790700000|2022-07-14 09:25:00|2.17|0.77|2.18|0.78|2.2|0.8|2.16|0.76|0
1657791000000|2022-07-14 09:30:00|2.19|0.79|2.17|0.77|2.21|0.81|2.17|0.77|0
1657791300000|2022-07-14 09:35:00|2.18|0.78|2.2|0.8|2.2|0.8|2.16|0.76|0
1657791600000|2022-07-14 09:40:00|2.19|0.79|2.23|0.83|2.24|0.84|2.19|0.79|0
1657791900000|2022-07-14 09:45:00|2.24|0.84|2.24|0.84|2.24|0.84|2.23|0.83|0
1657792200000|2022-07-14 09:50:00|2.25|0.85|2.27|0.87|2.27|0.87|2.21|0.81|0
1657792500000|2022-07-14 09:55:00|2.26|0.86|2.11|0.71|2.28|0.88|2.05|0.65|0
1657792800000|2022-07-14 10:00:00|2.1|0.7|2.1|0.7|2.1|0.7|2.09|0.69|0
1657793100000|2022-07-14 10:05:00|2.11|0.71|2.1|0.7|2.13|0.73|2.1|0.7|0
1657793400000|2022-07-14 10:10:00|2.11|0.71|2.07|0.67|2.11|0.71|2.06|0.66|0
1657793700000|2022-07-14 10:15:00|2.06|0.66|2.07|0.67|2.09|0.69|2.06|0.66|0
1657794000000|2022-07-14 10:20:00|2.08|0.68|2.07|0.67|2.1|0.7|2.06|0.66|0
1657794300000|2022-07-14 10:25:00|2.06|0.66|2.07|0.67|2.08|0.68|2.06|0.66|0
1657794600000|2022-07-14 10:30:00|2.08|0.68|2.09|0.69|2.09|0.69|2.06|0.66|0
1657794900000|2022-07-14 10:35:00|2.08|0.68|2.09|0.69|2.1|0.7|2.08|0.68|0
1657795200000|2022-07-14 10:40:00|2.08|0.68|2.07|0.67|2.1|0.7|2.06|0.66|0
1657795500000|2022-07-14 10:45:00|2.04|0.64|1.96|0.56|2.06|0.66|1.95|0.55|0
1657795800000|2022-07-14 10:50:00|1.95|0.55|1.95|0.55|1.96|0.56|1.92|0.52|0
1657796100000|2022-07-14 10:55:00|1.97|0.57|1.97|0.57|2|0.6|1.94|0.54|0
1657796400000|2022-07-14 11:00:00|1.98|0.58|2|0.6|2.02|0.62|1.97|0.57|0
1657796700000|2022-07-14 11:05:00|1.99|0.59|1.98|0.58|2.01|0.61|1.96|0.56|0
1657797000000|2022-07-14 11:10:00|1.97|0.57|1.99|0.59|1.99|0.59|1.95|0.55|0
1657797300000|2022-07-14 11:15:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1657797600000|2022-07-14 11:20:00|1.98|0.58|1.99|0.59|2|0.6|1.97|0.57|0
1657797900000|2022-07-14 11:25:00|1.98|0.58|1.98|0.58|1.98|0.58|1.95|0.55|0
1657798200000|2022-07-14 11:30:00|2|0.6|1.96|0.56|2.02|0.62|1.93|0.53|0
1657798500000|2022-07-14 11:35:00|1.95|0.55|1.94|0.54|1.96|0.56|1.93|0.53|0
1657798800000|2022-07-14 11:40:00|1.93|0.53|1.94|0.54|1.98|0.58|1.93|0.53|0
1657799100000|2022-07-14 11:45:00|1.93|0.53|2.01|0.61|2.02|0.62|1.93|0.53|0
1657799400000|2022-07-14 11:50:00|2|0.6|2|0.6|2.02|0.62|2|0.6|0
1657799700000|2022-07-14 11:55:00|2.01|0.61|2|0.6|2.02|0.62|1.99|0.59|0
1657800000000|2022-07-14 12:00:00|2.01|0.61|1.98|0.58|2.02|0.62|1.96|0.56|0
1657800300000|2022-07-14 12:05:00|1.97|0.57|1.99|0.59|2.12|0.72|1.93|0.53|0
1657800600000|2022-07-14 12:10:00|2|0.6|2.04|0.64|2.05|0.65|2|0.6|0
1657800900000|2022-07-14 12:15:00|2.03|0.63|2.06|0.66|2.06|0.66|2.03|0.63|0
1657801200000|2022-07-14 12:20:00|2.05|0.65|2.05|0.65|2.08|0.68|2.05|0.65|0
1657801500000|2022-07-14 12:25:00|2.06|0.66|2.06|0.66|2.07|0.67|2.04|0.64|0
1657801800000|2022-07-14 12:30:00|2.09|0.69|1.96|0.56|2.14|0.74|1.92|0.52|0
1657802100000|2022-07-14 12:35:00|1.95|0.55|1.97|0.57|1.99|0.59|1.93|0.53|0
1657802400000|2022-07-14 12:40:00|1.96|0.56|1.98|0.58|1.98|0.58|1.91|0.51|0
1657802700000|2022-07-14 12:45:00|1.97|0.57|1.96|0.56|1.98|0.58|1.94|0.54|0
1657803000000|2022-07-14 12:50:00|1.95|0.55|1.98|0.58|1.99|0.59|1.95|0.55|0
1657803300000|2022-07-14 12:55:00|1.97|0.57|1.96|0.56|1.98|0.58|1.93|0.53|0
1657803600000|2022-07-14 13:00:00|1.95|0.55|1.98|0.58|1.99|0.59|1.94|0.54|0
1657803900000|2022-07-14 13:05:00|1.97|0.57|1.92|0.52|1.99|0.59|1.92|0.52|0
1657804200000|2022-07-14 13:10:00|1.93|0.53|2.02|0.62|2.02|0.62|1.89|0.49|0
1657804500000|2022-07-14 13:15:00|2.03|0.63|2.06|0.66|2.06|0.66|2.02|0.62|0
1657804800000|2022-07-14 13:20:00|2.05|0.65|2.07|0.67|2.08|0.68|2.05|0.65|0
1657805100000|2022-07-14 13:25:00|2.06|0.66|2.04|0.64|2.09|0.69|2.04|0.64|0
1657805400000|2022-07-14 13:30:00|2.07|0.67|2|0.6|2.11|0.71|1.98|0.58|0
1657805700000|2022-07-14 13:35:00|2.01|0.61|1.92|0.52|2.02|0.62|1.91|0.51|0
1657806000000|2022-07-14 13:40:00|1.9|0.5|1.92|0.52|1.94|0.54|1.88|0.48|0
1657806300000|2022-07-14 13:45:00|1.93|0.53|1.99|0.59|2.02|0.62|1.92|0.52|0
1657806600000|2022-07-14 13:50:00|1.98|0.58|2.01|0.61|2.07|0.67|1.97|0.57|0
1657806900000|2022-07-14 13:55:00|2.02|0.62|1.96|0.56|2.03|0.63|1.96|0.56|0
1657807200000|2022-07-14 14:00:00|1.95|0.55|1.87|0.47|1.96|0.56|1.87|0.47|0
1657807500000|2022-07-14 14:05:00|1.92|0.52|1.93|0.53|1.95|0.55|1.91|0.51|0
1657807800000|2022-07-14 14:10:00|1.92|0.52|1.95|0.55|1.96|0.56|1.9|0.5|0
1657808100000|2022-07-14 14:15:00|1.94|0.54|1.92|0.52|1.96|0.56|1.91|0.51|0
1657808400000|2022-07-14 14:20:00|1.93|0.53|1.97|0.57|1.98|0.58|1.93|0.53|0
1657808700000|2022-07-14 14:25:00|1.96|0.56|1.98|0.58|2|0.6|1.95|0.55|0
1657809000000|2022-07-14 14:30:00|1.97|0.57|1.97|0.57|2.04|0.64|1.94|0.54|0
1657809300000|2022-07-14 14:35:00|1.96|0.56|1.92|0.52|1.96|0.56|1.87|0.47|0
1657809600000|2022-07-14 14:40:00|1.93|0.53|1.93|0.53|1.96|0.56|1.92|0.52|0
1657809900000|2022-07-14 14:45:00|1.92|0.52|1.95|0.55|1.95|0.55|1.9|0.5|0
1657810200000|2022-07-14 14:50:00|1.96|0.56|2.02|0.62|2.03|0.63|1.93|0.53|0
1657810500000|2022-07-14 14:55:00|2.01|0.61|1.96|0.56|2.01|0.61|1.94|0.54|0
1657810800000|2022-07-14 15:00:00|1.98|0.58|2|0.6|2.06|0.66|1.96|0.56|0
1657811100000|2022-07-14 15:05:00|2.01|0.61|2.08|0.68|2.08|0.68|2|0.6|0
1657811400000|2022-07-14 15:10:00|2.07|0.67|2.05|0.65|2.09|0.69|2.03|0.63|0
1657811700000|2022-07-14 15:15:00|2.04|0.64|2.1|0.7|2.1|0.7|2.01|0.61|0
1657812000000|2022-07-14 15:20:00|2.11|0.71|2.12|0.72|2.16|0.76|2.08|0.68|0
1657812300000|2022-07-14 15:25:00|2.13|0.73|2.14|0.74|2.15|0.75|2.11|0.71|0
1657812600000|2022-07-14 15:30:00|2.15|0.75|2|0.6|2.16|0.76|1.99|0.59|0
1657812900000|2022-07-14 15:35:00|2.01|0.61|2.02|0.62|2.04|0.64|1.97|0.57|0
1657813200000|2022-07-14 15:40:00|2.03|0.63|2.17|0.77|2.21|0.81|2.03|0.63|0
1657813500000|2022-07-14 15:45:00|2.16|0.76|2.11|0.71|2.18|0.78|2.1|0.7|0
1657813800000|2022-07-14 15:50:00|2.1|0.7|2.1|0.7|2.15|0.75|2.09|0.69|0
1657814100000|2022-07-14 15:55:00|2.11|0.71|2.13|0.73|2.16|0.76|2.09|0.69|0
1657814400000|2022-07-14 16:00:00|2.14|0.74|2.12|0.72|2.16|0.76|2.1|0.7|0
1657814700000|2022-07-14 16:05:00|2.11|0.71|2.08|0.68|2.12|0.72|2.06|0.66|0
1657815000000|2022-07-14 16:10:00|2.07|0.67|2.03|0.63|2.1|0.7|2.01|0.61|0
1657815300000|2022-07-14 16:15:00|2.04|0.64|2.03|0.63|2.07|0.67|1.99|0.59|0
1657815600000|2022-07-14 16:20:00|2.02|0.62|1.99|0.59|2.06|0.66|1.99|0.59|0
1657815900000|2022-07-14 16:25:00|2|0.6|1.93|0.53|2|0.6|1.93|0.53|0
1657816200000|2022-07-14 16:30:00|1.94|0.54|1.95|0.55|1.98|0.58|1.94|0.54|0
1657816500000|2022-07-14 16:35:00|1.94|0.54|1.95|0.55|1.96|0.56|1.93|0.53|0
1657816800000|2022-07-14 16:40:00|1.96|0.56|1.93|0.53|1.96|0.56|1.91|0.51|0
1657817100000|2022-07-14 16:45:00|1.94|0.54|1.85|0.45|1.94|0.54|1.85|0.45|0
1657817400000|2022-07-14 16:50:00|1.84|0.44|1.98|0.58|1.99|0.59|1.84|0.44|0
1657817700000|2022-07-14 16:55:00|1.99|0.59|2|0.6|2.01|0.61|1.96|0.56|0
1657818000000|2022-07-14 17:00:00|2.01|0.61|1.97|0.57|2.01|0.61|1.96|0.56|0
1657818300000|2022-07-14 17:05:00|1.96|0.56|2|0.6|2.01|0.61|1.94|0.54|0
1657818600000|2022-07-14 17:10:00|1.99|0.59|2.03|0.63|2.06|0.66|1.96|0.56|0
1657818900000|2022-07-14 17:15:00|2.04|0.64|2.1|0.7|2.12|0.72|2.01|0.61|0
1657819200000|2022-07-14 17:20:00|2.11|0.71|2.03|0.63|2.15|0.75|2.02|0.62|0
1657819500000|2022-07-14 17:25:00|2.02|0.62|2.07|0.67|2.08|0.68|2.02|0.62|0
1657819800000|2022-07-14 17:30:00|2.06|0.66|2.01|0.61|2.07|0.67|2|0.6|0
1657820100000|2022-07-14 17:35:00|2|0.6|2.06|0.66|2.07|0.67|2|0.6|0
1657820400000|2022-07-14 17:40:00|2.07|0.67|2.09|0.69|2.11|0.71|2.06|0.66|0
1657820700000|2022-07-14 17:45:00|2.1|0.7|2.05|0.65|2.11|0.71|2.04|0.64|0
1657821000000|2022-07-14 17:50:00|2.08|0.68|2.03|0.63|2.08|0.68|2|0.6|0
1657821300000|2022-07-14 17:55:00|2.04|0.64|2.06|0.66|2.08|0.68|2.03|0.63|0
1657821600000|2022-07-14 18:00:00|2.07|0.67|2.09|0.69|2.11|0.71|2.05|0.65|0
1657821900000|2022-07-14 18:05:00|2.1|0.7|2.06|0.66|2.13|0.73|2.05|0.65|0
1657822200000|2022-07-14 18:10:00|2.05|0.65|2.04|0.64|2.06|0.66|2.02|0.62|0
1657822500000|2022-07-14 18:15:00|2.03|0.63|2.14|0.74|2.15|0.75|2.03|0.63|0
1657822800000|2022-07-14 18:20:00|2.17|0.77|2.13|0.73|2.2|0.8|2.12|0.72|0
1657823100000|2022-07-14 18:25:00|2.14|0.74|2.16|0.76|2.17|0.77|2.1|0.7|0
1657823400000|2022-07-14 18:30:00|2.17|0.77|2.17|0.77|2.18|0.78|2.14|0.74|0
1657823700000|2022-07-14 18:35:00|2.18|0.78|2.17|0.77|2.24|0.84|2.1|0.7|0
1657824000000|2022-07-14 18:40:00|2.16|0.76|2.09|0.69|2.17|0.77|2.07|0.67|0
1657824300000|2022-07-14 18:45:00|2.08|0.68|2.1|0.7|2.1|0.7|2.06|0.66|0
1657824600000|2022-07-14 18:50:00|2.09|0.69|2.07|0.67|2.09|0.69|2.05|0.65|0
1657824900000|2022-07-14 18:55:00|2.08|0.68|2.11|0.71|2.14|0.74|2.08|0.68|0
1657825200000|2022-07-14 19:00:00|2.12|0.72|2.1|0.7|2.15|0.75|2.09|0.69|0
1657825500000|2022-07-14 19:05:00|2.11|0.71|2.05|0.65|2.17|0.77|2.03|0.63|0
1657825800000|2022-07-14 19:10:00|2.06|0.66|2.11|0.71|2.12|0.72|2.04|0.64|0
1657826100000|2022-07-14 19:15:00|2.1|0.7|2.1|0.7|2.12|0.72|2.06|0.66|0
1657826400000|2022-07-14 19:20:00|2.09|0.69|2.17|0.77|2.17|0.77|2.09|0.69|0
1657826700000|2022-07-14 19:25:00|2.16|0.76|2.18|0.78|2.18|0.78|2.14|0.74|0
1657827000000|2022-07-14 19:30:00|2.17|0.77|2.13|0.73|2.18|0.78|2.13|0.73|0
1657827300000|2022-07-14 19:35:00|2.12|0.72|2.09|0.69|2.13|0.73|2.07|0.67|0
1657827600000|2022-07-14 19:40:00|2.08|0.68|2.1|0.7|2.11|0.71|2.07|0.67|0
1657827900000|2022-07-14 19:45:00|2.09|0.69|2.09|0.69|2.12|0.72|2.05|0.65|0
1657828200000|2022-07-14 19:50:00|2.11|0.71|2.13|0.73|2.14|0.74|2.1|0.7|0
1657828500000|2022-07-14 19:55:00|2.12|0.72|2.11|0.71|2.17|0.77|2.09|0.69|0
1657828800000|2022-07-14 20:00:00|2.13|0.73|2.17|0.77|2.17|0.77|2.12|0.72|0
1657829100000|2022-07-14 20:05:00|2.16|0.76|2.15|0.75|2.16|0.76|2.13|0.73|0
1657829400000|2022-07-14 20:10:00|2.14|0.74|2.16|0.76|2.16|0.76|2.12|0.72|0
1657829700000|2022-07-14 20:15:00|2.26|0.66|2.23|0.63|2.26|0.66|2.23|0.63|0
1657830000000|2022-07-14 20:20:00|2.24|0.64|2.23|0.63|2.24|0.64|2.22|0.62|0
1657830900000|2022-07-14 20:35:00|2.25|0.65|2.25|0.65|2.25|0.65|2.24|0.64|0
1657831200000|2022-07-14 20:40:00|2.26|0.66|2.26|0.66|2.27|0.67|2.25|0.65|0
1657831500000|2022-07-14 20:45:00|2.25|0.65|2.26|0.66|2.26|0.66|2.25|0.65|0
1657831800000|2022-07-14 20:50:00|2.25|0.65|2.25|0.65|2.26|0.66|2.25|0.65|0
1657832100000|2022-07-14 20:55:00|2.24|0.64|2.24|0.64|2.25|0.65|2.23|0.63|0
1657832400000|2022-07-14 21:00:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1657832700000|2022-07-14 21:05:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1657833000000|2022-07-14 21:10:00|2.23|0.63|2.24|0.64|2.24|0.64|2.23|0.63|0
1657836000000|2022-07-14 22:00:00|2.25|0.65|2.27|0.67|2.29|0.69|2.25|0.65|0
1657836300000|2022-07-14 22:05:00|2.26|0.66|2.29|0.69|2.29|0.69|2.26|0.66|0
1657836600000|2022-07-14 22:10:00|2.28|0.68|2.28|0.68|2.28|0.68|2.28|0.68|0
1657836900000|2022-07-14 22:15:00|2.29|0.69|2.31|0.71|2.31|0.71|2.28|0.68|0
1657837200000|2022-07-14 22:20:00|2.3|0.7|2.3|0.7|2.31|0.71|2.28|0.68|0
1657837500000|2022-07-14 22:25:00|2.31|0.71|2.3|0.7|2.32|0.72|2.3|0.7|0
1657837800000|2022-07-14 22:30:00|2.31|0.71|2.31|0.71|2.32|0.72|2.31|0.71|0
1657838100000|2022-07-14 22:35:00|2.32|0.72|2.34|0.74|2.35|0.75|2.31|0.71|0
1657838400000|2022-07-14 22:40:00|2.35|0.75|2.35|0.75|2.36|0.76|2.35|0.75|0
1657838700000|2022-07-14 22:45:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1657839000000|2022-07-14 22:50:00|2.34|0.74|2.33|0.73|2.35|0.75|2.32|0.72|0
1657839300000|2022-07-14 22:55:00|2.32|0.72|2.33|0.73|2.34|0.74|2.32|0.72|0
1657839600000|2022-07-14 23:00:00|2.32|0.72|2.33|0.73|2.33|0.73|2.32|0.72|0
1657839900000|2022-07-14 23:05:00|2.32|0.72|2.33|0.73|2.34|0.74|2.32|0.72|0
1657840200000|2022-07-14 23:10:00|2.32|0.72|2.32|0.72|2.32|0.72|2.32|0.72|0
1657841100000|2022-07-14 23:25:00|2.33|0.73|2.33|0.73|2.34|0.74|2.33|0.73|0
1657841400000|2022-07-14 23:30:00|2.34|0.74|2.33|0.73|2.34|0.74|2.32|0.72|0
1657841700000|2022-07-14 23:35:00|2.32|0.72|2.36|0.76|2.36|0.76|2.32|0.72|0
1657842000000|2022-07-14 23:40:00|2.37|0.77|2.36|0.76|2.38|0.78|2.36|0.76|0
1657842300000|2022-07-14 23:45:00|2.37|0.77|2.37|0.77|2.37|0.77|2.36|0.76|0
1657842600000|2022-07-14 23:50:00|2.36|0.76|2.35|0.75|2.37|0.77|2.35|0.75|0
1657842900000|2022-07-14 23:55:00|2.36|0.76|2.4|0.8|2.4|0.8|2.35|0.75|0
1657843200000|2022-07-15 00:00:00|2.39|0.79|2.36|0.76|2.4|0.8|2.35|0.75|0
1657843500000|2022-07-15 00:05:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1657843800000|2022-07-15 00:10:00|2.34|0.74|2.33|0.73|2.36|0.76|2.32|0.72|0
1657844100000|2022-07-15 00:15:00|2.32|0.72|2.31|0.71|2.32|0.72|2.29|0.69|0
1657844400000|2022-07-15 00:20:00|2.3|0.7|2.27|0.67|2.31|0.71|2.27|0.67|0
1657844700000|2022-07-15 00:25:00|2.28|0.68|2.26|0.66|2.28|0.68|2.24|0.64|0
1657845000000|2022-07-15 00:30:00|2.25|0.65|2.29|0.69|2.29|0.69|2.25|0.65|0
1657845300000|2022-07-15 00:35:00|2.3|0.7|2.27|0.67|2.3|0.7|2.26|0.66|0
1657845600000|2022-07-15 00:40:00|2.26|0.66|2.33|0.73|2.33|0.73|2.23|0.63|0
1657845900000|2022-07-15 00:45:00|2.32|0.72|2.37|0.77|2.37|0.77|2.32|0.72|0
1657846200000|2022-07-15 00:50:00|2.36|0.76|2.35|0.75|2.36|0.76|2.35|0.75|0
1657846500000|2022-07-15 00:55:00|2.36|0.76|2.31|0.71|2.36|0.76|2.31|0.71|0
1657846800000|2022-07-15 01:00:00|2.32|0.72|2.32|0.72|2.32|0.72|2.3|0.7|0
1657847100000|2022-07-15 01:05:00|2.31|0.71|2.31|0.71|2.32|0.72|2.29|0.69|0
1657847400000|2022-07-15 01:10:00|2.3|0.7|2.32|0.72|2.32|0.72|2.3|0.7|0
1657847700000|2022-07-15 01:15:00|2.33|0.73|2.32|0.72|2.34|0.74|2.32|0.72|0
1657848000000|2022-07-15 01:20:00|2.33|0.73|2.34|0.74|2.35|0.75|2.3|0.7|0
1657848300000|2022-07-15 01:25:00|2.33|0.73|2.36|0.76|2.37|0.77|2.33|0.73|0
1657848600000|2022-07-15 01:30:00|2.37|0.77|2.36|0.76|2.39|0.79|2.36|0.76|0
1657848900000|2022-07-15 01:35:00|2.37|0.77|2.37|0.77|2.38|0.78|2.34|0.74|0
1657849200000|2022-07-15 01:40:00|2.36|0.76|2.37|0.77|2.37|0.77|2.34|0.74|0
1657849500000|2022-07-15 01:45:00|2.36|0.76|2.37|0.77|2.39|0.79|2.36|0.76|0
1657849800000|2022-07-15 01:50:00|2.38|0.78|2.39|0.79|2.41|0.81|2.37|0.77|0
1657850100000|2022-07-15 01:55:00|2.4|0.8|2.41|0.81|2.41|0.81|2.39|0.79|0
1657850400000|2022-07-15 02:00:00|2.4|0.8|2.41|0.81|2.42|0.82|2.39|0.79|0
1657850700000|2022-07-15 02:05:00|2.42|0.82|2.42|0.82|2.42|0.82|2.41|0.81|0
1657851000000|2022-07-15 02:10:00|2.41|0.81|2.41|0.81|2.43|0.83|2.4|0.8|0
1657851300000|2022-07-15 02:15:00|2.4|0.8|2.42|0.82|2.43|0.83|2.4|0.8|0
1657851600000|2022-07-15 02:20:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1657851900000|2022-07-15 02:25:00|2.41|0.81|2.42|0.82|2.42|0.82|2.41|0.81|0
1657852200000|2022-07-15 02:30:00|2.43|0.83|2.42|0.82|2.43|0.83|2.41|0.81|0
1657852500000|2022-07-15 02:35:00|2.43|0.83|2.41|0.81|2.43|0.83|2.4|0.8|0
1657852800000|2022-07-15 02:40:00|2.4|0.8|2.4|0.8|2.41|0.81|2.4|0.8|0
1657853100000|2022-07-15 02:45:00|2.41|0.81|2.38|0.78|2.41|0.81|2.38|0.78|0
1657853400000|2022-07-15 02:50:00|2.39|0.79|2.42|0.82|2.42|0.82|2.39|0.79|0
1657853700000|2022-07-15 02:55:00|2.43|0.83|2.43|0.83|2.43|0.83|2.41|0.81|0
1657854000000|2022-07-15 03:00:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1657854300000|2022-07-15 03:05:00|2.42|0.82|2.41|0.81|2.43|0.83|2.41|0.81|0
1657854600000|2022-07-15 03:10:00|2.42|0.82|2.4|0.8|2.42|0.82|2.4|0.8|0
1657854900000|2022-07-15 03:15:00|2.41|0.81|2.37|0.77|2.41|0.81|2.37|0.77|0
1657855200000|2022-07-15 03:20:00|2.36|0.76|2.39|0.79|2.4|0.8|2.36|0.76|0
1657855500000|2022-07-15 03:25:00|2.4|0.8|2.39|0.79|2.41|0.81|2.39|0.79|0
1657855800000|2022-07-15 03:30:00|2.4|0.8|2.42|0.82|2.42|0.82|2.4|0.8|0
1657856100000|2022-07-15 03:35:00|2.41|0.81|2.42|0.82|2.42|0.82|2.4|0.8|0
1657856400000|2022-07-15 03:40:00|2.43|0.83|2.42|0.82|2.43|0.83|2.42|0.82|0
1657856700000|2022-07-15 03:45:00|2.43|0.83|2.42|0.82|2.43|0.83|2.4|0.8|0
1657857000000|2022-07-15 03:50:00|2.41|0.81|2.43|0.83|2.43|0.83|2.41|0.81|0
1657857300000|2022-07-15 03:55:00|2.42|0.82|2.43|0.83|2.43|0.83|2.42|0.82|0
1657857600000|2022-07-15 04:00:00|2.42|0.82|2.4|0.8|2.43|0.83|2.4|0.8|0
1657857900000|2022-07-15 04:05:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1657858200000|2022-07-15 04:10:00|2.41|0.81|2.41|0.81|2.41|0.81|2.4|0.8|0
1657858500000|2022-07-15 04:15:00|2.4|0.8|2.41|0.81|2.41|0.81|2.4|0.8|0
1657858800000|2022-07-15 04:20:00|2.4|0.8|2.4|0.8|2.4|0.8|2.4|0.8|0
1657859100000|2022-07-15 04:25:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1657859400000|2022-07-15 04:30:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1657859700000|2022-07-15 04:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.39|0.79|0
1657860000000|2022-07-15 04:40:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1657860300000|2022-07-15 04:45:00|2.4|0.8|2.38|0.78|2.4|0.8|2.38|0.78|0
1657860600000|2022-07-15 04:50:00|2.39|0.79|2.39|0.79|2.39|0.79|2.37|0.77|0
1657860900000|2022-07-15 04:55:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1657861200000|2022-07-15 05:00:00|2.39|0.79|2.36|0.76|2.39|0.79|2.36|0.76|0
1657861500000|2022-07-15 05:05:00|2.35|0.75|2.36|0.76|2.37|0.77|2.35|0.75|0
1657861800000|2022-07-15 05:10:00|2.35|0.75|2.35|0.75|2.36|0.76|2.34|0.74|0
1657862100000|2022-07-15 05:15:00|2.34|0.74|2.34|0.74|2.35|0.75|2.33|0.73|0
1657862400000|2022-07-15 05:20:00|2.33|0.73|2.33|0.73|2.35|0.75|2.32|0.72|0
1657862700000|2022-07-15 05:25:00|2.32|0.72|2.32|0.72|2.33|0.73|2.32|0.72|0
1657863000000|2022-07-15 05:30:00|2.31|0.71|2.29|0.69|2.32|0.72|2.29|0.69|0
1657863300000|2022-07-15 05:35:00|2.3|0.7|2.29|0.69|2.3|0.7|2.29|0.69|0
1657863600000|2022-07-15 05:40:00|2.28|0.68|2.29|0.69|2.29|0.69|2.28|0.68|0
1657863900000|2022-07-15 05:45:00|2.3|0.7|2.33|0.73|2.33|0.73|2.3|0.7|0
1657864200000|2022-07-15 05:50:00|2.34|0.74|2.32|0.72|2.34|0.74|2.32|0.72|0
1657864500000|2022-07-15 05:55:00|2.33|0.73|2.33|0.73|2.34|0.74|2.31|0.71|0
1657864800000|2022-07-15 06:00:00|2.32|0.72|2.4|0.8|2.42|0.82|2.32|0.72|0
1657865100000|2022-07-15 06:05:00|2.41|0.81|2.4|0.8|2.42|0.82|2.28|0.68|0
1657865400000|2022-07-15 06:10:00|2.39|0.79|2.42|0.82|2.42|0.82|2.38|0.78|0
1657865700000|2022-07-15 06:15:00|2.41|0.81|2.41|0.81|2.43|0.83|2.4|0.8|0
1657866000000|2022-07-15 06:20:00|2.42|0.82|2.38|0.78|2.42|0.82|2.37|0.77|0
1657866300000|2022-07-15 06:25:00|2.39|0.79|2.37|0.77|2.39|0.79|2.36|0.76|0
1657866600000|2022-07-15 06:30:00|2.38|0.78|2.35|0.75|2.39|0.79|2.34|0.74|0
1657866900000|2022-07-15 06:35:00|2.34|0.74|2.3|0.7|2.35|0.75|2.29|0.69|0
1657867200000|2022-07-15 06:40:00|2.29|0.69|2.3|0.7|2.31|0.71|2.28|0.68|0
1657867500000|2022-07-15 06:45:00|2.29|0.69|2.3|0.7|2.32|0.72|2.29|0.69|0
1657867800000|2022-07-15 06:50:00|2.31|0.71|2.3|0.7|2.31|0.71|2.29|0.69|0
1657868100000|2022-07-15 06:55:00|2.29|0.69|2.28|0.68|2.3|0.7|2.28|0.68|0
1657868400000|2022-07-15 07:00:00|2.27|0.67|2.27|0.67|2.29|0.69|2.24|0.64|0
1657868700000|2022-07-15 07:05:00|2.18|0.78|2.14|0.74|2.18|0.78|2.1|0.7|0
1657869000000|2022-07-15 07:10:00|2.15|0.75|2.17|0.77|2.17|0.77|2.13|0.73|0
1657869300000|2022-07-15 07:15:00|2.16|0.76|2.24|0.84|2.24|0.84|2.16|0.76|0
1657869600000|2022-07-15 07:20:00|2.25|0.85|2.26|0.86|2.27|0.87|2.23|0.83|0
1657869900000|2022-07-15 07:25:00|2.27|0.87|2.27|0.87|2.3|0.9|2.26|0.86|0
1657870200000|2022-07-15 07:30:00|2.28|0.88|2.25|0.85|2.29|0.89|2.24|0.84|0
1657870500000|2022-07-15 07:35:00|2.26|0.86|2.28|0.88|2.3|0.9|2.26|0.86|0
1657870800000|2022-07-15 07:40:00|2.27|0.87|2.25|0.85|2.28|0.88|2.24|0.84|0
1657871100000|2022-07-15 07:45:00|2.26|0.86|2.23|0.83|2.27|0.87|2.23|0.83|0
1657871400000|2022-07-15 07:50:00|2.22|0.82|2.22|0.82|2.24|0.84|2.21|0.81|0
1657871700000|2022-07-15 07:55:00|2.21|0.81|2.24|0.84|2.26|0.86|2.21|0.81|0
1657872000000|2022-07-15 08:00:00|2.25|0.85|2.18|0.78|2.25|0.85|2.18|0.78|0
1657872300000|2022-07-15 08:05:00|2.19|0.79|2.21|0.81|2.22|0.82|2.19|0.79|0
1657872600000|2022-07-15 08:10:00|2.22|0.82|2.19|0.79|2.22|0.82|2.18|0.78|0
1657872900000|2022-07-15 08:15:00|2.2|0.8|2.19|0.79|2.21|0.81|2.17|0.77|0
1657873200000|2022-07-15 08:20:00|2.2|0.8|2.22|0.82|2.22|0.82|2.18|0.78|0
1657873500000|2022-07-15 08:25:00|2.23|0.83|2.24|0.84|2.24|0.84|2.22|0.82|0
1657873800000|2022-07-15 08:30:00|2.25|0.85|2.24|0.84|2.26|0.86|2.23|0.83|0
1657874100000|2022-07-15 08:35:00|2.25|0.85|2.25|0.85|2.26|0.86|2.24|0.84|0
1657874400000|2022-07-15 08:40:00|2.26|0.86|2.31|0.91|2.32|0.92|2.26|0.86|0
1657874700000|2022-07-15 08:45:00|2.3|0.9|2.35|0.95|2.35|0.95|2.3|0.9|0
1657875000000|2022-07-15 08:50:00|2.36|0.96|2.36|0.96|2.38|0.98|2.34|0.94|0
1657875300000|2022-07-15 08:55:00|2.37|0.97|2.32|0.92|2.37|0.97|2.31|0.91|0
1657875600000|2022-07-15 09:00:00|2.31|0.91|2.33|0.93|2.34|0.94|2.31|0.91|0
1657875900000|2022-07-15 09:05:00|2.34|0.94|2.36|0.96|2.37|0.97|2.34|0.94|0
1657876200000|2022-07-15 09:10:00|2.37|0.97|2.36|0.96|2.39|0.99|2.36|0.96|0
1657876500000|2022-07-15 09:15:00|2.37|0.97|2.34|0.94|2.37|0.97|2.34|0.94|0
1657876800000|2022-07-15 09:20:00|2.33|0.93|2.3|0.9|2.34|0.94|2.3|0.9|0
1657877100000|2022-07-15 09:25:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1657877400000|2022-07-15 09:30:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1657877700000|2022-07-15 09:35:00|2.35|0.95|2.34|0.94|2.35|0.95|2.31|0.91|0
1657878000000|2022-07-15 09:40:00|2.33|0.93|2.32|0.92|2.34|0.94|2.31|0.91|0
1657878300000|2022-07-15 09:45:00|2.33|0.93|2.29|0.89|2.33|0.93|2.29|0.89|0
1657878600000|2022-07-15 09:50:00|2.28|0.88|2.27|0.87|2.29|0.89|2.27|0.87|0
1657878900000|2022-07-15 09:55:00|2.28|0.88|2.29|0.89|2.31|0.91|2.27|0.87|0
1657879200000|2022-07-15 10:00:00|2.28|0.88|2.29|0.89|2.29|0.89|2.26|0.86|0
1657879500000|2022-07-15 10:05:00|2.28|0.88|2.28|0.88|2.29|0.89|2.26|0.86|0
1657879800000|2022-07-15 10:10:00|2.27|0.87|2.28|0.88|2.29|0.89|2.27|0.87|0
1657880100000|2022-07-15 10:15:00|2.27|0.87|2.27|0.87|2.29|0.89|2.27|0.87|0
1657880400000|2022-07-15 10:20:00|2.28|0.88|2.3|0.9|2.33|0.93|2.28|0.88|0
1657880700000|2022-07-15 10:25:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1657881000000|2022-07-15 10:30:00|2.33|0.93|2.3|0.9|2.33|0.93|2.3|0.9|0
1657881300000|2022-07-15 10:35:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1657881600000|2022-07-15 10:40:00|2.29|0.89|2.31|0.91|2.31|0.91|2.29|0.89|0
1657881900000|2022-07-15 10:45:00|2.3|0.9|2.33|0.93|2.33|0.93|2.3|0.9|0
1657882200000|2022-07-15 10:50:00|2.32|0.92|2.32|0.92|2.33|0.93|2.31|0.91|0
1657882500000|2022-07-15 10:55:00|2.33|0.93|2.32|0.92|2.33|0.93|2.31|0.91|0
1657882800000|2022-07-15 11:00:00|2.31|0.91|2.34|0.94|2.35|0.95|2.31|0.91|0
1657883100000|2022-07-15 11:05:00|2.35|0.95|2.34|0.94|2.36|0.96|2.33|0.93|0
1657883400000|2022-07-15 11:10:00|2.35|0.95|2.37|0.97|2.37|0.97|2.33|0.93|0
1657883700000|2022-07-15 11:15:00|2.36|0.96|2.35|0.95|2.36|0.96|2.35|0.95|0
1657884000000|2022-07-15 11:20:00|2.34|0.94|2.38|0.98|2.39|0.99|2.34|0.94|0
1657884300000|2022-07-15 11:25:00|2.37|0.97|2.37|0.97|2.39|0.99|2.37|0.97|0
1657884600000|2022-07-15 11:30:00|2.38|0.98|2.39|0.99|2.39|0.99|2.37|0.97|0
1657884900000|2022-07-15 11:35:00|2.38|0.98|2.36|0.96|2.39|0.99|2.36|0.96|0
1657885200000|2022-07-15 11:40:00|2.35|0.95|2.33|0.93|2.35|0.95|2.32|0.92|0
1657885500000|2022-07-15 11:45:00|2.32|0.92|2.35|0.95|2.35|0.95|2.32|0.92|0
1657885800000|2022-07-15 11:50:00|2.34|0.94|2.33|0.93|2.35|0.95|2.33|0.93|0
1657886100000|2022-07-15 11:55:00|2.34|0.94|2.3|0.9|2.34|0.94|2.3|0.9|0
1657886400000|2022-07-15 12:00:00|2.31|0.91|2.3|0.9|2.33|0.93|2.3|0.9|0
1657886700000|2022-07-15 12:05:00|2.31|0.91|2.3|0.9|2.31|0.91|2.28|0.88|0
1657887000000|2022-07-15 12:10:00|2.29|0.89|2.3|0.9|2.3|0.9|2.28|0.88|0
1657887300000|2022-07-15 12:15:00|2.29|0.89|2.26|0.86|2.3|0.9|2.25|0.85|0
1657887600000|2022-07-15 12:20:00|2.25|0.85|2.24|0.84|2.26|0.86|2.22|0.82|0
1657887900000|2022-07-15 12:25:00|2.25|0.85|2.14|0.74|2.28|0.88|2.14|0.74|0
1657888200000|2022-07-15 12:30:00|2.13|0.73|2.1|0.7|2.16|0.76|2.03|0.63|0
1657888500000|2022-07-15 12:35:00|2.09|0.69|2.26|0.86|2.26|0.86|2.09|0.69|0
1657888800000|2022-07-15 12:40:00|2.27|0.87|2.27|0.87|2.28|0.88|2.23|0.83|0
1657889100000|2022-07-15 12:45:00|2.28|0.88|2.44|1.04|2.45|1.05|2.27|0.87|0
1657889400000|2022-07-15 12:50:00|2.43|1.03|2.49|1.09|2.52|1.12|2.43|1.03|0
1657889700000|2022-07-15 12:55:00|2.5|1.1|2.28|0.88|2.53|1.13|2.27|0.87|0
1657890000000|2022-07-15 13:00:00|2.27|0.87|2.46|1.06|2.46|1.06|2.27|0.87|0
1657890300000|2022-07-15 13:05:00|2.45|1.05|2.51|1.11|2.54|1.14|2.45|1.05|0
1657890600000|2022-07-15 13:10:00|2.5|1.1|2.46|1.06|2.5|1.1|2.44|1.04|0
1657890900000|2022-07-15 13:15:00|2.45|1.05|2.44|1.04|2.46|1.06|2.42|1.02|0
1657891200000|2022-07-15 13:20:00|2.45|1.05|2.46|1.06|2.46|1.06|2.42|1.02|0
1657891500000|2022-07-15 13:25:00|2.48|1.08|2.57|1.17|2.58|1.18|2.48|1.08|0
1657891800000|2022-07-15 13:30:00|2.58|1.18|2.41|1.01|2.65|1.25|2.41|1.01|0
1657892100000|2022-07-15 13:35:00|2.44|1.04|2.35|0.95|2.47|1.07|2.33|0.93|0
1657892400000|2022-07-15 13:40:00|2.36|0.96|2.35|0.95|2.37|0.97|2.31|0.91|0
1657892700000|2022-07-15 13:45:00|2.36|0.96|2.42|1.02|2.46|1.06|2.25|0.85|0
1657893000000|2022-07-15 13:50:00|2.41|1.01|2.33|0.93|2.43|1.03|2.32|0.92|0
1657893300000|2022-07-15 13:55:00|2.32|0.92|2.42|1.02|2.44|1.04|2.3|0.9|0
1657893600000|2022-07-15 14:00:00|2.52|1.12|2.58|1.18|2.72|1.32|2.51|1.11|0
1657893900000|2022-07-15 14:05:00|2.59|1.19|2.56|1.16|2.62|1.22|2.48|1.08|0
1657894200000|2022-07-15 14:10:00|2.55|1.15|2.58|1.18|2.62|1.22|2.52|1.12|0
1657894500000|2022-07-15 14:15:00|2.59|1.19|2.6|1.2|2.62|1.22|2.54|1.14|0
1657894800000|2022-07-15 14:20:00|2.61|1.21|2.65|1.25|2.66|1.26|2.48|1.08|0
1657895100000|2022-07-15 14:25:00|2.66|1.26|2.77|1.37|2.78|1.38|2.62|1.22|0
1657895400000|2022-07-15 14:30:00|2.78|1.38|2.46|1.06|2.82|1.42|2.46|1.06|0
1657895700000|2022-07-15 14:35:00|2.47|1.07|2.41|1.01|2.49|1.09|2.4|1|0
1657896000000|2022-07-15 14:40:00|2.42|1.02|2.37|0.97|2.43|1.03|2.37|0.97|0
1657896300000|2022-07-15 14:45:00|2.36|0.96|2.37|0.97|2.39|0.99|2.32|0.92|0
1657896600000|2022-07-15 14:50:00|2.36|0.96|2.37|0.97|2.39|0.99|2.34|0.94|0
1657896900000|2022-07-15 14:55:00|2.36|0.96|2.42|1.02|2.43|1.03|2.35|0.95|0
1657897200000|2022-07-15 15:00:00|2.41|1.01|2.45|1.05|2.46|1.06|2.4|1|0
1657897500000|2022-07-15 15:05:00|2.46|1.06|2.52|1.12|2.53|1.13|2.43|1.03|0
1657897800000|2022-07-15 15:10:00|2.53|1.13|2.52|1.12|2.53|1.13|2.48|1.08|0
1657898100000|2022-07-15 15:15:00|2.53|1.13|2.51|1.11|2.55|1.15|2.5|1.1|0
1657898400000|2022-07-15 15:20:00|2.52|1.12|2.53|1.13|2.55|1.15|2.52|1.12|0
1657898700000|2022-07-15 15:25:00|2.54|1.14|2.51|1.11|2.55|1.15|2.51|1.11|0
1657899000000|2022-07-15 15:30:00|2.5|1.1|2.5|1.1|2.55|1.15|2.47|1.07|0
1657899300000|2022-07-15 15:35:00|2.49|1.09|2.54|1.14|2.55|1.15|2.49|1.09|0
1657899600000|2022-07-15 15:40:00|2.53|1.13|2.52|1.12|2.54|1.14|2.5|1.1|0
1657899900000|2022-07-15 15:45:00|2.53|1.13|2.53|1.13|2.56|1.16|2.5|1.1|0
1657900200000|2022-07-15 15:50:00|2.52|1.12|2.48|1.08|2.52|1.12|2.48|1.08|0
1657900500000|2022-07-15 15:55:00|2.47|1.07|2.46|1.06|2.49|1.09|2.45|1.05|0
1657900800000|2022-07-15 16:00:00|2.45|1.05|2.48|1.08|2.49|1.09|2.43|1.03|0
1657901100000|2022-07-15 16:05:00|2.47|1.07|2.41|1.01|2.47|1.07|2.4|1|0
1657901400000|2022-07-15 16:10:00|2.4|1|2.41|1.01|2.43|1.03|2.38|0.98|0
1657901700000|2022-07-15 16:15:00|2.42|1.02|2.45|1.05|2.45|1.05|2.39|0.99|0
1657902000000|2022-07-15 16:20:00|2.44|1.04|2.35|0.95|2.45|1.05|2.34|0.94|0
1657902300000|2022-07-15 16:25:00|2.34|0.94|2.35|0.95|2.37|0.97|2.33|0.93|0
1657902600000|2022-07-15 16:30:00|2.36|0.96|2.32|0.92|2.36|0.96|2.29|0.89|0
1657902900000|2022-07-15 16:35:00|2.31|0.91|2.32|0.92|2.33|0.93|2.3|0.9|0
1657903200000|2022-07-15 16:40:00|2.29|0.89|2.34|0.94|2.35|0.95|2.29|0.89|0
1657903500000|2022-07-15 16:45:00|2.33|0.93|2.36|0.96|2.37|0.97|2.33|0.93|0
1657903800000|2022-07-15 16:50:00|2.37|0.97|2.33|0.93|2.37|0.97|2.32|0.92|0
1657904100000|2022-07-15 16:55:00|2.34|0.94|2.31|0.91|2.36|0.96|2.31|0.91|0
1657904400000|2022-07-15 17:00:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1657904700000|2022-07-15 17:05:00|2.33|0.93|2.36|0.96|2.36|0.96|2.33|0.93|0
1657905000000|2022-07-15 17:10:00|2.35|0.95|2.36|0.96|2.37|0.97|2.35|0.95|0
1657905300000|2022-07-15 17:15:00|2.35|0.95|2.35|0.95|2.36|0.96|2.33|0.93|0
1657905600000|2022-07-15 17:20:00|2.36|0.96|2.36|0.96|2.36|0.96|2.34|0.94|0
1657905900000|2022-07-15 17:25:00|2.37|0.97|2.41|1.01|2.41|1.01|2.36|0.96|0
1657906200000|2022-07-15 17:30:00|2.4|1|2.41|1.01|2.42|1.02|2.39|0.99|0
1657906500000|2022-07-15 17:35:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1657906800000|2022-07-15 17:40:00|2.41|1.01|2.4|1|2.42|1.02|2.39|0.99|0
1657907100000|2022-07-15 17:45:00|2.39|0.99|2.38|0.98|2.41|1.01|2.38|0.98|0
1657907400000|2022-07-15 17:50:00|2.37|0.97|2.33|0.93|2.39|0.99|2.33|0.93|0
1657907700000|2022-07-15 17:55:00|2.34|0.94|2.35|0.95|2.36|0.96|2.33|0.93|0
1657908000000|2022-07-15 18:00:00|2.36|0.96|2.31|0.91|2.36|0.96|2.3|0.9|0
1657908300000|2022-07-15 18:05:00|2.32|0.92|2.34|0.94|2.34|0.94|2.31|0.91|0
1657908600000|2022-07-15 18:10:00|2.35|0.95|2.36|0.96|2.36|0.96|2.32|0.92|0
1657908900000|2022-07-15 18:15:00|2.37|0.97|2.38|0.98|2.38|0.98|2.35|0.95|0
1657909200000|2022-07-15 18:20:00|2.36|0.96|2.35|0.95|2.37|0.97|2.32|0.92|0
1657909500000|2022-07-15 18:25:00|2.36|0.96|2.36|0.96|2.37|0.97|2.32|0.92|0
1657909800000|2022-07-15 18:30:00|2.37|0.97|2.36|0.96|2.37|0.97|2.35|0.95|0
1657910100000|2022-07-15 18:35:00|2.35|0.95|2.35|0.95|2.36|0.96|2.34|0.94|0
1657910400000|2022-07-15 18:40:00|2.36|0.96|2.39|0.99|2.39|0.99|2.35|0.95|0
1657910700000|2022-07-15 18:45:00|2.4|1|2.42|1.02|2.42|1.02|2.4|1|0
1657911000000|2022-07-15 18:50:00|2.41|1.01|2.4|1|2.41|1.01|2.39|0.99|0
1657911300000|2022-07-15 18:55:00|2.39|0.99|2.37|0.97|2.4|1|2.36|0.96|0
1657911600000|2022-07-15 19:00:00|2.36|0.96|2.38|0.98|2.38|0.98|2.34|0.94|0
1657911900000|2022-07-15 19:05:00|2.37|0.97|2.39|0.99|2.4|1|2.36|0.96|0
1657912200000|2022-07-15 19:10:00|2.38|0.98|2.36|0.96|2.4|1|2.36|0.96|0
1657912500000|2022-07-15 19:15:00|2.37|0.97|2.36|0.96|2.39|0.99|2.36|0.96|0
1657912800000|2022-07-15 19:20:00|2.37|0.97|2.34|0.94|2.39|0.99|2.34|0.94|0
1657913100000|2022-07-15 19:25:00|2.33|0.93|2.35|0.95|2.36|0.96|2.33|0.93|0
1657913400000|2022-07-15 19:30:00|2.34|0.94|2.3|0.9|2.34|0.94|2.29|0.89|0
1657913700000|2022-07-15 19:35:00|2.31|0.91|2.31|0.91|2.34|0.94|2.29|0.89|0
1657914000000|2022-07-15 19:40:00|2.32|0.92|2.37|0.97|2.37|0.97|2.31|0.91|0
1657914300000|2022-07-15 19:45:00|2.36|0.96|2.33|0.93|2.37|0.97|2.32|0.92|0
1657914600000|2022-07-15 19:50:00|2.34|0.94|2.37|0.97|2.37|0.97|2.28|0.88|0
1657914900000|2022-07-15 19:55:00|2.38|0.98|2.45|1.05|2.47|1.07|2.38|0.98|0
1657915200000|2022-07-15 20:00:00|2.44|1.04|2.45|1.05|2.46|1.06|2.42|1.02|0
1657915500000|2022-07-15 20:05:00|2.44|1.04|2.46|1.06|2.46|1.06|2.44|1.04|0
1657915800000|2022-07-15 20:10:00|2.47|1.07|2.44|1.04|2.47|1.07|2.44|1.04|0
1658103300000|2022-07-18 00:15:00|2.74|1.14|2.74|1.14|2.75|1.15|2.73|1.13|0
1658103600000|2022-07-18 00:20:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1658103900000|2022-07-18 00:25:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1658104200000|2022-07-18 00:30:00|2.75|1.15|2.74|1.14|2.76|1.16|2.73|1.13|0
1658104500000|2022-07-18 00:35:00|2.75|1.15|2.69|1.09|2.75|1.15|2.69|1.09|0
1658104800000|2022-07-18 00:40:00|2.7|1.1|2.68|1.08|2.71|1.11|2.67|1.07|0
1658105100000|2022-07-18 00:45:00|2.69|1.09|2.68|1.08|2.7|1.1|2.68|1.08|0
1658105400000|2022-07-18 00:50:00|2.69|1.09|2.67|1.07|2.69|1.09|2.67|1.07|0
1658105700000|2022-07-18 00:55:00|2.68|1.08|2.68|1.08|2.7|1.1|2.68|1.08|0
1658106000000|2022-07-18 01:00:00|2.69|1.09|2.71|1.11|2.71|1.11|2.68|1.08|0
1658106300000|2022-07-18 01:05:00|2.7|1.1|2.71|1.11|2.71|1.11|2.69|1.09|0
1658106600000|2022-07-18 01:10:00|2.7|1.1|2.71|1.11|2.71|1.11|2.69|1.09|0
1658106900000|2022-07-18 01:15:00|2.72|1.12|2.76|1.16|2.76|1.16|2.71|1.11|0
1658107200000|2022-07-18 01:20:00|2.75|1.15|2.77|1.17|2.78|1.18|2.74|1.14|0
1658107500000|2022-07-18 01:25:00|2.78|1.18|2.76|1.16|2.79|1.19|2.76|1.16|0
1658107800000|2022-07-18 01:30:00|2.77|1.17|2.77|1.17|2.77|1.17|2.74|1.14|0
1658108100000|2022-07-18 01:35:00|2.76|1.16|2.72|1.12|2.77|1.17|2.71|1.11|0
1658108400000|2022-07-18 01:40:00|2.71|1.11|2.73|1.13|2.74|1.14|2.71|1.11|0
1658108700000|2022-07-18 01:45:00|2.72|1.12|2.75|1.15|2.75|1.15|2.72|1.12|0
1658109000000|2022-07-18 01:50:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1658109300000|2022-07-18 01:55:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1658109600000|2022-07-18 02:00:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1658109900000|2022-07-18 02:05:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1658110200000|2022-07-18 02:10:00|2.76|1.16|2.75|1.15|2.77|1.17|2.74|1.14|0
1658110500000|2022-07-18 02:15:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1658110800000|2022-07-18 02:20:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1658111100000|2022-07-18 02:25:00|2.76|1.16|2.73|1.13|2.76|1.16|2.73|1.13|0
1658111400000|2022-07-18 02:30:00|2.74|1.14|2.76|1.16|2.76|1.16|2.74|1.14|0
1658111700000|2022-07-18 02:35:00|2.77|1.17|2.76|1.16|2.78|1.18|2.73|1.13|0
1658112000000|2022-07-18 02:40:00|2.75|1.15|2.77|1.17|2.77|1.17|2.75|1.15|0
1658112300000|2022-07-18 02:45:00|2.76|1.16|2.77|1.17|2.78|1.18|2.75|1.15|0
1658112600000|2022-07-18 02:50:00|2.76|1.16|2.77|1.17|2.78|1.18|2.76|1.16|0
1658112900000|2022-07-18 02:55:00|2.78|1.18|2.78|1.18|2.78|1.18|2.77|1.17|0
1658113200000|2022-07-18 03:00:00|2.79|1.19|2.8|1.2|2.81|1.21|2.78|1.18|0
1658113500000|2022-07-18 03:05:00|2.81|1.21|2.83|1.23|2.84|1.24|2.81|1.21|0
1658113800000|2022-07-18 03:10:00|2.84|1.24|2.83|1.23|2.85|1.25|2.82|1.22|0
1658114100000|2022-07-18 03:15:00|2.84|1.24|2.85|1.25|2.85|1.25|2.84|1.24|0
1658114400000|2022-07-18 03:20:00|2.84|1.24|2.87|1.27|2.88|1.28|2.83|1.23|0
1658114700000|2022-07-18 03:25:00|2.86|1.26|2.87|1.27|2.88|1.28|2.86|1.26|0
1658115000000|2022-07-18 03:30:00|2.88|1.28|2.87|1.27|2.88|1.28|2.85|1.25|0
1658115300000|2022-07-18 03:35:00|2.86|1.26|2.87|1.27|2.88|1.28|2.84|1.24|0
1658115600000|2022-07-18 03:40:00|2.86|1.26|2.86|1.26|2.88|1.28|2.85|1.25|0
1658115900000|2022-07-18 03:45:00|2.85|1.25|2.85|1.25|2.86|1.26|2.85|1.25|0
1658116200000|2022-07-18 03:50:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1658116500000|2022-07-18 03:55:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1658116800000|2022-07-18 04:00:00|2.87|1.27|2.88|1.28|2.88|1.28|2.86|1.26|0
1658117100000|2022-07-18 04:05:00|2.87|1.27|2.87|1.27|2.88|1.28|2.86|1.26|0
1658117400000|2022-07-18 04:10:00|2.88|1.28|2.86|1.26|2.88|1.28|2.86|1.26|0
1658117700000|2022-07-18 04:15:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1658118000000|2022-07-18 04:20:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1658118300000|2022-07-18 04:25:00|2.83|1.23|2.84|1.24|2.84|1.24|2.82|1.22|0
1658118600000|2022-07-18 04:30:00|2.85|1.25|2.84|1.24|2.85|1.25|2.84|1.24|0
1658118900000|2022-07-18 04:35:00|2.85|1.25|2.86|1.26|2.86|1.26|2.84|1.24|0
1658119200000|2022-07-18 04:40:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1658119500000|2022-07-18 04:45:00|2.87|1.27|2.86|1.26|2.87|1.27|2.85|1.25|0
1658119800000|2022-07-18 04:50:00|2.85|1.25|2.87|1.27|2.87|1.27|2.85|1.25|0
1658120100000|2022-07-18 04:55:00|2.86|1.26|2.88|1.28|2.89|1.29|2.86|1.26|0
1658120400000|2022-07-18 05:00:00|2.89|1.29|2.85|1.25|2.89|1.29|2.85|1.25|0
1658120700000|2022-07-18 05:05:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1658121000000|2022-07-18 05:10:00|2.86|1.26|2.85|1.25|2.86|1.26|2.84|1.24|0
1658121300000|2022-07-18 05:15:00|2.86|1.26|2.84|1.24|2.87|1.27|2.84|1.24|0
1658121600000|2022-07-18 05:20:00|2.85|1.25|2.87|1.27|2.87|1.27|2.84|1.24|0
1658121900000|2022-07-18 05:25:00|2.86|1.26|2.88|1.28|2.88|1.28|2.86|1.26|0
1658122200000|2022-07-18 05:30:00|2.87|1.27|2.9|1.3|2.9|1.3|2.87|1.27|0
1658122500000|2022-07-18 05:35:00|2.89|1.29|2.91|1.31|2.93|1.33|2.88|1.28|0
1658122800000|2022-07-18 05:40:00|2.92|1.32|2.93|1.33|2.93|1.33|2.91|1.31|0
1658123100000|2022-07-18 05:45:00|2.92|1.32|2.95|1.35|2.95|1.35|2.92|1.32|0
1658123400000|2022-07-18 05:50:00|2.94|1.34|2.93|1.33|2.95|1.35|2.93|1.33|0
1658123700000|2022-07-18 05:55:00|2.92|1.32|2.94|1.34|2.94|1.34|2.92|1.32|0
1658124000000|2022-07-18 06:00:00|2.95|1.35|2.91|1.31|2.98|1.38|2.91|1.31|0
1658124300000|2022-07-18 06:05:00|2.9|1.3|2.91|1.31|2.93|1.33|2.9|1.3|0
1658124600000|2022-07-18 06:10:00|2.9|1.3|2.89|1.29|2.91|1.31|2.89|1.29|0
1658124900000|2022-07-18 06:15:00|2.88|1.28|2.9|1.3|2.91|1.31|2.88|1.28|0
1658125200000|2022-07-18 06:20:00|2.91|1.31|2.91|1.31|2.91|1.31|2.88|1.28|0
1658125500000|2022-07-18 06:25:00|2.9|1.3|2.91|1.31|2.91|1.31|2.88|1.28|0
1658125800000|2022-07-18 06:30:00|2.9|1.3|2.91|1.31|2.93|1.33|2.88|1.28|0
1658126100000|2022-07-18 06:35:00|2.92|1.32|2.91|1.31|2.93|1.33|2.9|1.3|0
1658126400000|2022-07-18 06:40:00|2.92|1.32|2.95|1.35|2.95|1.35|2.92|1.32|0
1658126700000|2022-07-18 06:45:00|2.96|1.36|2.96|1.36|2.98|1.38|2.95|1.35|0
1658127000000|2022-07-18 06:50:00|2.95|1.35|2.97|1.37|2.98|1.38|2.95|1.35|0
1658127300000|2022-07-18 06:55:00|2.96|1.36|2.99|1.39|2.99|1.39|2.96|1.36|0
1658127600000|2022-07-18 07:00:00|2.97|1.37|2.92|1.32|2.99|1.39|2.92|1.32|0
1658127900000|2022-07-18 07:05:00|2.83|1.43|2.87|1.47|2.89|1.49|2.82|1.42|0
1658128200000|2022-07-18 07:10:00|2.88|1.48|2.9|1.5|2.9|1.5|2.86|1.46|0
1658128500000|2022-07-18 07:15:00|2.89|1.49|2.94|1.54|2.95|1.55|2.89|1.49|0
1658128800000|2022-07-18 07:20:00|2.93|1.53|2.96|1.56|2.97|1.57|2.92|1.52|0
1658129100000|2022-07-18 07:25:00|2.95|1.55|2.96|1.56|2.96|1.56|2.92|1.52|0
1658129400000|2022-07-18 07:30:00|2.97|1.57|3.02|1.62|3.03|1.63|2.95|1.55|0
1658129700000|2022-07-18 07:35:00|3.03|1.63|3.02|1.62|3.04|1.64|3.01|1.61|0
1658130000000|2022-07-18 07:40:00|3.01|1.61|3.03|1.63|3.06|1.66|3.01|1.61|0
1658130300000|2022-07-18 07:45:00|3.02|1.62|3.02|1.62|3.04|1.64|3.01|1.61|0
1658130600000|2022-07-18 07:50:00|3.01|1.61|2.98|1.58|3.02|1.62|2.98|1.58|0
1658130900000|2022-07-18 07:55:00|2.99|1.59|2.99|1.59|2.99|1.59|2.98|1.58|0
1658131200000|2022-07-18 08:00:00|3|1.6|3|1.6|3.02|1.62|2.97|1.57|0
1658131500000|2022-07-18 08:05:00|3.07|1.67|2.92|1.52|3.07|1.67|2.69|1.29|0
1658131800000|2022-07-18 08:10:00|2.91|1.51|2.93|1.53|2.94|1.54|2.9|1.5|0
1658132100000|2022-07-18 08:15:00|2.92|1.52|2.92|1.52|2.93|1.53|2.92|1.52|0
1658132400000|2022-07-18 08:20:00|2.93|1.53|2.97|1.57|2.97|1.57|2.92|1.52|0
1658132700000|2022-07-18 08:25:00|2.98|1.58|3.05|1.65|3.07|1.67|2.98|1.58|0
1658133000000|2022-07-18 08:30:00|3.06|1.66|3.06|1.66|3.08|1.68|3.03|1.63|0
1658133300000|2022-07-18 08:35:00|3.05|1.65|3.05|1.65|3.06|1.66|3.02|1.62|0
1658133600000|2022-07-18 08:40:00|3.04|1.64|3.03|1.63|3.07|1.67|3.03|1.63|0
1658133900000|2022-07-18 08:45:00|3.04|1.64|3.04|1.64|3.05|1.65|3.02|1.62|0
1658134200000|2022-07-18 08:50:00|3.05|1.65|3.06|1.66|3.07|1.67|3.03|1.63|0
1658134500000|2022-07-18 08:55:00|3.07|1.67|3.08|1.68|3.1|1.7|3.07|1.67|0
1658134800000|2022-07-18 09:00:00|3.09|1.69|3.06|1.66|3.09|1.69|3.06|1.66|0
1658135100000|2022-07-18 09:05:00|3.07|1.67|3.02|1.62|3.07|1.67|3.01|1.61|0
1658135400000|2022-07-18 09:10:00|3.03|1.63|3.04|1.64|3.04|1.64|3.02|1.62|0
1658135700000|2022-07-18 09:15:00|3.03|1.63|3.05|1.65|3.06|1.66|3.02|1.62|0
1658136000000|2022-07-18 09:20:00|3.06|1.66|3.07|1.67|3.08|1.68|3.05|1.65|0
1658136300000|2022-07-18 09:25:00|3.08|1.68|3.01|1.61|3.08|1.68|3|1.6|0
1658136600000|2022-07-18 09:30:00|3.02|1.62|2.99|1.59|3.02|1.62|2.98|1.58|0
1658136900000|2022-07-18 09:35:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1658137200000|2022-07-18 09:40:00|3.01|1.61|3|1.6|3.01|1.61|2.98|1.58|0
1658137500000|2022-07-18 09:45:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1658137800000|2022-07-18 09:50:00|2.97|1.57|2.95|1.55|2.97|1.57|2.95|1.55|0
1658138100000|2022-07-18 09:55:00|2.96|1.56|2.98|1.58|2.98|1.58|2.96|1.56|0
1658138400000|2022-07-18 10:00:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1658138700000|2022-07-18 10:05:00|2.96|1.56|2.98|1.58|2.99|1.59|2.96|1.56|0
1658139000000|2022-07-18 10:10:00|2.99|1.59|3.03|1.63|3.03|1.63|2.98|1.58|0
1658139300000|2022-07-18 10:15:00|3.02|1.62|3.01|1.61|3.02|1.62|2.99|1.59|0
1658139600000|2022-07-18 10:20:00|3.02|1.62|3.02|1.62|3.03|1.63|3.01|1.61|0
1658139900000|2022-07-18 10:25:00|3.03|1.63|3.01|1.61|3.03|1.63|3|1.6|0
1658140500000|2022-07-18 10:35:00|3|1.6|2.98|1.58|3|1.6|2.97|1.57|0
1658140800000|2022-07-18 10:40:00|2.97|1.57|2.98|1.58|2.99|1.59|2.96|1.56|0
1658141100000|2022-07-18 10:45:00|2.97|1.57|2.98|1.58|2.98|1.58|2.96|1.56|0
1658141400000|2022-07-18 10:50:00|2.99|1.59|2.96|1.56|2.99|1.59|2.96|1.56|0
1658141700000|2022-07-18 10:55:00|2.95|1.55|2.97|1.57|2.98|1.58|2.95|1.55|0
1658142000000|2022-07-18 11:00:00|2.96|1.56|2.96|1.56|2.97|1.57|2.93|1.53|0
1658142300000|2022-07-18 11:05:00|2.97|1.57|3.02|1.62|3.03|1.63|2.96|1.56|0
1658142600000|2022-07-18 11:10:00|3.03|1.63|3|1.6|3.03|1.63|3|1.6|0
1658142900000|2022-07-18 11:15:00|3.01|1.61|3.02|1.62|3.03|1.63|3.01|1.61|0
1658143200000|2022-07-18 11:20:00|3.03|1.63|3.06|1.66|3.07|1.67|3.03|1.63|0
1658143500000|2022-07-18 11:25:00|3.05|1.65|3.04|1.64|3.05|1.65|3.02|1.62|0
1658143800000|2022-07-18 11:30:00|3.05|1.65|3.03|1.63|3.05|1.65|3.03|1.63|0
1658144100000|2022-07-18 11:35:00|3.02|1.62|3.01|1.61|3.03|1.63|3|1.6|0
1658144400000|2022-07-18 11:40:00|3|1.6|3|1.6|3.01|1.61|2.99|1.59|0
1658144700000|2022-07-18 11:45:00|2.99|1.59|3.02|1.62|3.02|1.62|2.99|1.59|0
1658145000000|2022-07-18 11:50:00|3.01|1.61|3|1.6|3.03|1.63|2.99|1.59|0
1658145300000|2022-07-18 11:55:00|2.99|1.59|2.98|1.58|3|1.6|2.97|1.57|0
1658145600000|2022-07-18 12:00:00|2.99|1.59|2.98|1.58|3.02|1.62|2.98|1.58|0
1658145900000|2022-07-18 12:05:00|2.99|1.59|2.99|1.59|3.01|1.61|2.98|1.58|0
1658146200000|2022-07-18 12:10:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1658146500000|2022-07-18 12:15:00|2.98|1.58|2.89|1.49|2.98|1.58|2.88|1.48|0
1658146800000|2022-07-18 12:20:00|2.9|1.5|2.86|1.46|2.9|1.5|2.84|1.44|0
1658147100000|2022-07-18 12:25:00|2.85|1.45|2.81|1.41|2.86|1.46|2.8|1.4|0
1658147400000|2022-07-18 12:30:00|2.8|1.4|2.86|1.46|2.86|1.46|2.8|1.4|0
1658147700000|2022-07-18 12:35:00|2.85|1.45|2.94|1.54|2.96|1.56|2.83|1.43|0
1658148000000|2022-07-18 12:40:00|2.93|1.53|2.95|1.55|2.95|1.55|2.92|1.52|0
1658148300000|2022-07-18 12:45:00|2.96|1.56|2.92|1.52|2.96|1.56|2.9|1.5|0
1658148600000|2022-07-18 12:50:00|2.91|1.51|2.92|1.52|2.94|1.54|2.91|1.51|0
1658148900000|2022-07-18 12:55:00|2.91|1.51|2.98|1.58|2.99|1.59|2.91|1.51|0
1658149200000|2022-07-18 13:00:00|2.97|1.57|2.95|1.55|2.98|1.58|2.95|1.55|0
1658149500000|2022-07-18 13:05:00|2.96|1.56|2.97|1.57|2.98|1.58|2.95|1.55|0
1658149800000|2022-07-18 13:10:00|2.96|1.56|2.94|1.54|2.97|1.57|2.93|1.53|0
1658150100000|2022-07-18 13:15:00|2.95|1.55|2.97|1.57|2.98|1.58|2.94|1.54|0
1658150400000|2022-07-18 13:20:00|2.96|1.56|2.97|1.57|2.98|1.58|2.94|1.54|0
1658150700000|2022-07-18 13:25:00|2.98|1.58|3|1.6|3.02|1.62|2.96|1.56|0
1658151000000|2022-07-18 13:30:00|3.01|1.61|2.94|1.54|3.1|1.7|2.88|1.48|0
1658151300000|2022-07-18 13:35:00|2.91|1.51|2.89|1.49|2.97|1.57|2.87|1.47|0
1658151600000|2022-07-18 13:40:00|2.88|1.48|3.05|1.65|3.05|1.65|2.82|1.42|0
1658151900000|2022-07-18 13:45:00|3.04|1.64|3.07|1.67|3.1|1.7|3|1.6|0
1658152200000|2022-07-18 13:50:00|3.08|1.68|3.07|1.67|3.09|1.69|3.03|1.63|0
1658152500000|2022-07-18 13:55:00|3.06|1.66|3.01|1.61|3.12|1.72|3|1.6|0
1658152800000|2022-07-18 14:00:00|3.02|1.62|2.99|1.59|3.05|1.65|2.95|1.55|0
1658153100000|2022-07-18 14:05:00|3|1.6|2.95|1.55|3|1.6|2.92|1.52|0
1658153400000|2022-07-18 14:10:00|2.96|1.56|2.89|1.49|2.96|1.56|2.69|1.29|0
1658153700000|2022-07-18 14:15:00|2.88|1.48|2.9|1.5|2.93|1.53|2.86|1.46|0
1658154000000|2022-07-18 14:20:00|2.91|1.51|2.92|1.52|2.95|1.55|2.89|1.49|0
1658154300000|2022-07-18 14:25:00|2.91|1.51|2.9|1.5|2.92|1.52|2.87|1.47|0
1658154600000|2022-07-18 14:30:00|2.91|1.51|2.95|1.55|2.97|1.57|2.9|1.5|0
1658154900000|2022-07-18 14:35:00|2.96|1.56|2.92|1.52|2.97|1.57|2.89|1.49|0
1658155200000|2022-07-18 14:40:00|2.93|1.53|2.92|1.52|2.95|1.55|2.9|1.5|0
1658155500000|2022-07-18 14:45:00|2.91|1.51|2.87|1.47|2.92|1.52|2.83|1.43|0
1658155800000|2022-07-18 14:50:00|2.88|1.48|2.9|1.5|2.9|1.5|2.85|1.45|0
1658156100000|2022-07-18 14:55:00|2.89|1.49|2.93|1.53|2.95|1.55|2.88|1.48|0
1658156400000|2022-07-18 15:00:00|2.92|1.52|2.91|1.51|2.95|1.55|2.88|1.48|0
1658156700000|2022-07-18 15:05:00|2.92|1.52|2.87|1.47|2.93|1.53|2.86|1.46|0
1658157000000|2022-07-18 15:10:00|2.88|1.48|2.88|1.48|2.89|1.49|2.85|1.45|0
1658157300000|2022-07-18 15:15:00|2.87|1.47|2.87|1.47|2.89|1.49|2.84|1.44|0
1658157600000|2022-07-18 15:20:00|2.86|1.46|2.89|1.49|2.9|1.5|2.86|1.46|0
1658157900000|2022-07-18 15:25:00|2.9|1.5|2.88|1.48|2.91|1.51|2.87|1.47|0
1658158200000|2022-07-18 15:30:00|2.89|1.49|2.9|1.5|2.93|1.53|2.86|1.46|0
1658158500000|2022-07-18 15:35:00|2.91|1.51|2.94|1.54|2.94|1.54|2.9|1.5|0
1658158800000|2022-07-18 15:40:00|2.95|1.55|2.99|1.59|2.99|1.59|2.94|1.54|0
1658159100000|2022-07-18 15:45:00|3|1.6|2.94|1.54|3|1.6|2.94|1.54|0
1658159400000|2022-07-18 15:50:00|2.95|1.55|2.97|1.57|2.98|1.58|2.93|1.53|0
1658159700000|2022-07-18 15:55:00|2.96|1.56|2.99|1.59|3|1.6|2.96|1.56|0
1658160000000|2022-07-18 16:00:00|3|1.6|2.96|1.56|3|1.6|2.95|1.55|0
1658160300000|2022-07-18 16:05:00|2.95|1.55|2.94|1.54|2.99|1.59|2.92|1.52|0
1658160600000|2022-07-18 16:10:00|2.95|1.55|2.97|1.57|2.98|1.58|2.94|1.54|0
1658160900000|2022-07-18 16:15:00|2.98|1.58|2.93|1.53|2.98|1.58|2.92|1.52|0
1658161200000|2022-07-18 16:20:00|2.94|1.54|2.95|1.55|2.95|1.55|2.92|1.52|0
1658161500000|2022-07-18 16:25:00|2.94|1.54|2.91|1.51|2.94|1.54|2.9|1.5|0
1658161800000|2022-07-18 16:30:00|2.92|1.52|2.91|1.51|2.93|1.53|2.91|1.51|0
1658162100000|2022-07-18 16:35:00|2.92|1.52|2.94|1.54|2.95|1.55|2.91|1.51|0
1658162400000|2022-07-18 16:40:00|2.93|1.53|2.93|1.53|2.95|1.55|2.93|1.53|0
1658162700000|2022-07-18 16:45:00|2.92|1.52|2.89|1.49|2.93|1.53|2.88|1.48|0
1658163000000|2022-07-18 16:50:00|2.88|1.48|2.83|1.43|2.89|1.49|2.83|1.43|0
1658163300000|2022-07-18 16:55:00|2.82|1.42|2.89|1.49|3.01|1.61|2.82|1.42|0
1658163600000|2022-07-18 17:00:00|2.9|1.5|2.91|1.51|2.91|1.51|2.89|1.49|0
1658163900000|2022-07-18 17:05:00|2.92|1.52|2.9|1.5|2.92|1.52|2.89|1.49|0
1658164200000|2022-07-18 17:10:00|2.89|1.49|2.9|1.5|2.91|1.51|2.87|1.47|0
1658164500000|2022-07-18 17:15:00|2.89|1.49|2.83|1.43|2.9|1.5|2.82|1.42|0
1658164800000|2022-07-18 17:20:00|2.82|1.42|2.84|1.44|2.84|1.44|2.8|1.4|0
1658165100000|2022-07-18 17:25:00|2.85|1.45|2.88|1.48|2.88|1.48|2.84|1.44|0
1658165400000|2022-07-18 17:30:00|2.85|1.45|2.76|1.36|2.85|1.45|2.76|1.36|0
1658165700000|2022-07-18 17:35:00|2.75|1.35|2.73|1.33|2.78|1.38|2.7|1.3|0
1658166000000|2022-07-18 17:40:00|2.74|1.34|2.71|1.31|2.75|1.35|2.7|1.3|0
1658166300000|2022-07-18 17:45:00|2.7|1.3|2.64|1.24|2.73|1.33|2.64|1.24|0
1658166600000|2022-07-18 17:50:00|2.65|1.25|2.67|1.27|2.68|1.28|2.65|1.25|0
1658166900000|2022-07-18 17:55:00|2.66|1.26|2.73|1.33|2.74|1.34|2.47|1.07|0
1658167200000|2022-07-18 18:00:00|2.72|1.32|2.73|1.33|2.75|1.35|2.69|1.29|0
1658167500000|2022-07-18 18:05:00|2.72|1.32|2.72|1.32|2.74|1.34|2.71|1.31|0
1658167800000|2022-07-18 18:10:00|2.71|1.31|2.75|1.35|2.75|1.35|2.69|1.29|0
1658168100000|2022-07-18 18:15:00|2.74|1.34|2.79|1.39|2.8|1.4|2.74|1.34|0
1658168400000|2022-07-18 18:20:00|2.78|1.38|2.73|1.33|2.81|1.41|2.73|1.33|0
1658168700000|2022-07-18 18:25:00|2.74|1.34|2.66|1.26|2.74|1.34|2.65|1.25|0
1658169000000|2022-07-18 18:30:00|2.67|1.27|2.7|1.3|2.7|1.3|2.65|1.25|0
1658169300000|2022-07-18 18:35:00|2.69|1.29|2.72|1.32|2.76|1.36|2.68|1.28|0
1658169600000|2022-07-18 18:40:00|2.73|1.33|2.62|1.22|2.73|1.33|2.61|1.21|0
1658169900000|2022-07-18 18:45:00|2.61|1.21|2.63|1.23|2.65|1.25|2.6|1.2|0
1658170200000|2022-07-18 18:50:00|2.64|1.24|2.58|1.18|2.64|1.24|2.53|1.13|0
1658170500000|2022-07-18 18:55:00|2.57|1.17|2.52|1.12|2.62|1.22|2.51|1.11|0
1658170800000|2022-07-18 19:00:00|2.51|1.11|2.54|1.14|2.56|1.16|2.5|1.1|0
1658171100000|2022-07-18 19:05:00|2.53|1.13|2.6|1.2|2.61|1.21|2.53|1.13|0
1658171400000|2022-07-18 19:10:00|2.61|1.21|2.57|1.17|2.61|1.21|2.53|1.13|0
1658171700000|2022-07-18 19:15:00|2.58|1.18|2.62|1.22|2.62|1.22|2.57|1.17|0
1658172000000|2022-07-18 19:20:00|2.61|1.21|2.57|1.17|2.63|1.23|2.56|1.16|0
1658172300000|2022-07-18 19:25:00|2.58|1.18|2.47|1.07|2.59|1.19|2.47|1.07|0
1658172600000|2022-07-18 19:30:00|2.46|1.06|2.41|1.01|2.46|1.06|2.38|0.98|0
1658172900000|2022-07-18 19:35:00|2.4|1|2.33|0.93|2.43|1.03|2.31|0.91|0
1658173200000|2022-07-18 19:40:00|2.34|0.94|2.32|0.92|2.36|0.96|2.3|0.9|0
1658173500000|2022-07-18 19:45:00|2.31|0.91|2.24|0.84|2.32|0.92|2.24|0.84|0
1658173800000|2022-07-18 19:50:00|2.27|0.87|2.37|0.97|2.37|0.97|2.27|0.87|0
1658174100000|2022-07-18 19:55:00|2.36|0.96|2.35|0.95|2.41|1.01|2.33|0.93|0
1658174400000|2022-07-18 20:00:00|2.4|1|2.37|0.97|2.43|1.03|2.36|0.96|0
1658174700000|2022-07-18 20:05:00|2.38|0.98|2.42|1.02|2.42|1.02|2.37|0.97|0
1658175000000|2022-07-18 20:10:00|2.41|1.01|2.42|1.02|2.44|1.04|2.41|1.01|0
1658175300000|2022-07-18 20:15:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1658175600000|2022-07-18 20:20:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1658175900000|2022-07-18 20:25:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1658176200000|2022-07-18 20:30:00|2.53|0.93|2.52|0.92|2.53|0.93|2.52|0.92|0
1658176500000|2022-07-18 20:35:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1658176800000|2022-07-18 20:40:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1658177100000|2022-07-18 20:45:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1658177400000|2022-07-18 20:50:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658177700000|2022-07-18 20:55:00|2.53|0.93|2.52|0.92|2.53|0.93|2.51|0.91|0
1658178000000|2022-07-18 21:00:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1658178300000|2022-07-18 21:05:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658178600000|2022-07-18 21:10:00|2.51|0.91|2.51|0.91|2.52|0.92|2.51|0.91|0
1658178900000|2022-07-18 21:15:00|2.5|0.9|2.5|0.9|2.5|0.9|2.5|0.9|0
1658179200000|2022-07-18 21:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658179500000|2022-07-18 21:25:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658179800000|2022-07-18 21:30:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658180100000|2022-07-18 21:35:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1658180700000|2022-07-18 21:45:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658181300000|2022-07-18 21:55:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658181600000|2022-07-18 22:00:00|2.5|0.9|2.5|0.9|2.52|0.92|2.49|0.89|0
1658181900000|2022-07-18 22:05:00|2.49|0.89|2.5|0.9|2.5|0.9|2.49|0.89|0
1658182200000|2022-07-18 22:10:00|2.51|0.91|2.49|0.89|2.51|0.91|2.49|0.89|0
1658182500000|2022-07-18 22:15:00|2.5|0.9|2.5|0.9|2.5|0.9|2.47|0.87|0
1658182800000|2022-07-18 22:20:00|2.51|0.91|2.52|0.92|2.53|0.93|2.5|0.9|0
1658183100000|2022-07-18 22:25:00|2.51|0.91|2.51|0.91|2.51|0.91|2.51|0.91|0
1658183400000|2022-07-18 22:30:00|2.5|0.9|2.51|0.91|2.51|0.91|2.5|0.9|0
1658183700000|2022-07-18 22:35:00|2.52|0.92|2.55|0.95|2.55|0.95|2.52|0.92|0
1658184000000|2022-07-18 22:40:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1658184300000|2022-07-18 22:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658184600000|2022-07-18 22:50:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1658184900000|2022-07-18 22:55:00|2.53|0.93|2.53|0.93|2.53|0.93|2.53|0.93|0
1658185200000|2022-07-18 23:00:00|2.54|0.94|2.51|0.91|2.54|0.94|2.51|0.91|0
1658185500000|2022-07-18 23:05:00|2.5|0.9|2.51|0.91|2.51|0.91|2.49|0.89|0
1658185800000|2022-07-18 23:10:00|2.52|0.92|2.51|0.91|2.52|0.92|2.5|0.9|0
1658186100000|2022-07-18 23:15:00|2.52|0.92|2.52|0.92|2.52|0.92|2.52|0.92|0
1658186400000|2022-07-18 23:20:00|2.51|0.91|2.52|0.92|2.52|0.92|2.51|0.91|0
1658186700000|2022-07-18 23:25:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1658187000000|2022-07-18 23:30:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658187300000|2022-07-18 23:35:00|2.55|0.95|2.57|0.97|2.57|0.97|2.55|0.95|0
1658187600000|2022-07-18 23:40:00|2.56|0.96|2.57|0.97|2.58|0.98|2.55|0.95|0
1658187900000|2022-07-18 23:45:00|2.56|0.96|2.54|0.94|2.57|0.97|2.54|0.94|0
1658188200000|2022-07-18 23:50:00|2.53|0.93|2.57|0.97|2.58|0.98|2.53|0.93|0
1658188500000|2022-07-18 23:55:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1658188800000|2022-07-19 00:00:00|2.6|1|2.55|0.95|2.6|1|2.54|0.94|0
1658189100000|2022-07-19 00:05:00|2.54|0.94|2.53|0.93|2.54|0.94|2.51|0.91|0
1658189400000|2022-07-19 00:10:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658189700000|2022-07-19 00:15:00|2.53|0.93|2.53|0.93|2.56|0.96|2.52|0.92|0
1658190000000|2022-07-19 00:20:00|2.52|0.92|2.53|0.93|2.54|0.94|2.52|0.92|0
1658190300000|2022-07-19 00:25:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658190600000|2022-07-19 00:30:00|2.53|0.93|2.5|0.9|2.53|0.93|2.5|0.9|0
1658190900000|2022-07-19 00:35:00|2.51|0.91|2.5|0.9|2.51|0.91|2.48|0.88|0
1658191200000|2022-07-19 00:40:00|2.49|0.89|2.51|0.91|2.51|0.91|2.49|0.89|0
1658191500000|2022-07-19 00:45:00|2.5|0.9|2.51|0.91|2.52|0.92|2.5|0.9|0
1658191800000|2022-07-19 00:50:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1658192100000|2022-07-19 00:55:00|2.52|0.92|2.52|0.92|2.53|0.93|2.51|0.91|0
1658192400000|2022-07-19 01:00:00|2.51|0.91|2.54|0.94|2.54|0.94|2.51|0.91|0
1658192700000|2022-07-19 01:05:00|2.55|0.95|2.54|0.94|2.55|0.95|2.53|0.93|0
1658193000000|2022-07-19 01:10:00|2.53|0.93|2.54|0.94|2.55|0.95|2.53|0.93|0
1658193300000|2022-07-19 01:15:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1658193600000|2022-07-19 01:20:00|2.53|0.93|2.55|0.95|2.56|0.96|2.53|0.93|0
1658193900000|2022-07-19 01:25:00|2.54|0.94|2.56|0.96|2.56|0.96|2.53|0.93|0
1658194200000|2022-07-19 01:30:00|2.55|0.95|2.57|0.97|2.58|0.98|2.54|0.94|0
1658194500000|2022-07-19 01:35:00|2.56|0.96|2.56|0.96|2.57|0.97|2.56|0.96|0
1658194800000|2022-07-19 01:40:00|2.57|0.97|2.56|0.96|2.57|0.97|2.56|0.96|0
1658195100000|2022-07-19 01:45:00|2.55|0.95|2.57|0.97|2.58|0.98|2.54|0.94|0
1658195400000|2022-07-19 01:50:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658195700000|2022-07-19 01:55:00|2.56|0.96|2.52|0.92|2.57|0.97|2.52|0.92|0
1658196000000|2022-07-19 02:00:00|2.53|0.93|2.55|0.95|2.55|0.95|2.53|0.93|0
1658196300000|2022-07-19 02:05:00|2.54|0.94|2.58|0.98|2.58|0.98|2.54|0.94|0
1658196600000|2022-07-19 02:10:00|2.57|0.97|2.59|0.99|2.59|0.99|2.57|0.97|0
1658196900000|2022-07-19 02:15:00|2.58|0.98|2.57|0.97|2.61|1.01|2.57|0.97|0
1658197200000|2022-07-19 02:20:00|2.58|0.98|2.57|0.97|2.58|0.98|2.57|0.97|0
1658197500000|2022-07-19 02:25:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1658197800000|2022-07-19 02:30:00|2.58|0.98|2.59|0.99|2.59|0.99|2.57|0.97|0
1658198100000|2022-07-19 02:35:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1658198400000|2022-07-19 02:40:00|2.58|0.98|2.56|0.96|2.59|0.99|2.56|0.96|0
1658198700000|2022-07-19 02:45:00|2.57|0.97|2.58|0.98|2.59|0.99|2.57|0.97|0
1658199000000|2022-07-19 02:50:00|2.59|0.99|2.57|0.97|2.59|0.99|2.57|0.97|0
1658199300000|2022-07-19 02:55:00|2.58|0.98|2.58|0.98|2.59|0.99|2.58|0.98|0
1658199600000|2022-07-19 03:00:00|2.59|0.99|2.59|0.99|2.59|0.99|2.58|0.98|0
1658199900000|2022-07-19 03:05:00|2.6|1|2.6|1|2.61|1.01|2.59|0.99|0
1658200200000|2022-07-19 03:10:00|2.61|1.01|2.59|0.99|2.61|1.01|2.59|0.99|0
1658200500000|2022-07-19 03:15:00|2.58|0.98|2.59|0.99|2.59|0.99|2.58|0.98|0
1658200800000|2022-07-19 03:20:00|2.6|1|2.59|0.99|2.6|1|2.58|0.98|0
1658201100000|2022-07-19 03:25:00|2.58|0.98|2.58|0.98|2.58|0.98|2.57|0.97|0
1658201400000|2022-07-19 03:30:00|2.57|0.97|2.55|0.95|2.58|0.98|2.55|0.95|0
1658201700000|2022-07-19 03:35:00|2.54|0.94|2.53|0.93|2.55|0.95|2.52|0.92|0
1658202000000|2022-07-19 03:40:00|2.52|0.92|2.52|0.92|2.52|0.92|2.51|0.91|0
1658202300000|2022-07-19 03:45:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1658202600000|2022-07-19 03:50:00|2.52|0.92|2.53|0.93|2.53|0.93|2.51|0.91|0
1658202900000|2022-07-19 03:55:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1658203200000|2022-07-19 04:00:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658203500000|2022-07-19 04:05:00|2.54|0.94|2.54|0.94|2.54|0.94|2.53|0.93|0
1658203800000|2022-07-19 04:10:00|2.53|0.93|2.54|0.94|2.54|0.94|2.53|0.93|0
1658204400000|2022-07-19 04:20:00|2.53|0.93|2.51|0.91|2.54|0.94|2.51|0.91|0
1658204700000|2022-07-19 04:25:00|2.5|0.9|2.52|0.92|2.52|0.92|2.5|0.9|0
1658205000000|2022-07-19 04:30:00|2.53|0.93|2.52|0.92|2.53|0.93|2.5|0.9|0
1658205300000|2022-07-19 04:35:00|2.53|0.93|2.54|0.94|2.54|0.94|2.52|0.92|0
1658205600000|2022-07-19 04:40:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1658205900000|2022-07-19 04:45:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1658206200000|2022-07-19 04:50:00|2.53|0.93|2.52|0.92|2.54|0.94|2.52|0.92|0
1658206500000|2022-07-19 04:55:00|2.51|0.91|2.5|0.9|2.51|0.91|2.49|0.89|0
1658206800000|2022-07-19 05:00:00|2.49|0.89|2.33|0.73|2.5|0.9|1.81|0.21|0
1658207100000|2022-07-19 05:05:00|2.34|0.74|2.35|0.75|2.35|0.75|2.33|0.73|0
1658207400000|2022-07-19 05:10:00|2.36|0.76|2.38|0.78|2.38|0.78|2.35|0.75|0
1658207700000|2022-07-19 05:15:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1658208000000|2022-07-19 05:20:00|2.37|0.77|2.38|0.78|2.38|0.78|2.37|0.77|0
1658208300000|2022-07-19 05:25:00|2.39|0.79|2.38|0.78|2.4|0.8|2.38|0.78|0
1658208600000|2022-07-19 05:30:00|2.37|0.77|2.4|0.8|2.4|0.8|2.37|0.77|0
1658208900000|2022-07-19 05:35:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1658209200000|2022-07-19 05:40:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1658209500000|2022-07-19 05:45:00|2.41|0.81|2.4|0.8|2.41|0.81|2.4|0.8|0
1658209800000|2022-07-19 05:50:00|2.41|0.81|2.42|0.82|2.43|0.83|2.41|0.81|0
1658210100000|2022-07-19 05:55:00|2.41|0.81|2.4|0.8|2.42|0.82|2.4|0.8|0
1658210400000|2022-07-19 06:00:00|2.39|0.79|2.4|0.8|2.4|0.8|2.37|0.77|0
1658210700000|2022-07-19 06:05:00|2.39|0.79|2.41|0.81|2.41|0.81|2.38|0.78|0
1658211000000|2022-07-19 06:10:00|2.42|0.82|2.41|0.81|2.44|0.84|2.41|0.81|0
1658211300000|2022-07-19 06:15:00|2.4|0.8|2.39|0.79|2.41|0.81|2.38|0.78|0
1658211600000|2022-07-19 06:20:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1658211900000|2022-07-19 06:25:00|2.37|0.77|2.39|0.79|2.39|0.79|2.37|0.77|0
1658212200000|2022-07-19 06:30:00|2.38|0.78|2.37|0.77|2.4|0.8|2.36|0.76|0
1658212500000|2022-07-19 06:35:00|2.36|0.76|2.38|0.78|2.38|0.78|2.36|0.76|0
1658212800000|2022-07-19 06:40:00|2.39|0.79|2.4|0.8|2.4|0.8|2.38|0.78|0
1658213100000|2022-07-19 06:45:00|2.41|0.81|2.39|0.79|2.41|0.81|2.39|0.79|0
1658213400000|2022-07-19 06:50:00|2.38|0.78|2.39|0.79|2.4|0.8|2.38|0.78|0
1658213700000|2022-07-19 06:55:00|2.38|0.78|2.38|0.78|2.39|0.79|2.38|0.78|0
1658214000000|2022-07-19 07:00:00|2.39|0.79|2.47|0.87|2.49|0.89|2.35|0.75|0
1658214300000|2022-07-19 07:05:00|2.38|0.98|2.37|0.97|2.41|1.01|2.37|0.97|0
1658214600000|2022-07-19 07:10:00|2.39|0.99|2.38|0.98|2.39|0.99|2.36|0.96|0
1658214900000|2022-07-19 07:15:00|2.37|0.97|2.38|0.98|2.39|0.99|2.36|0.96|0
1658215200000|2022-07-19 07:20:00|2.37|0.97|2.36|0.96|2.39|0.99|2.35|0.95|0
1658215500000|2022-07-19 07:25:00|2.35|0.95|2.36|0.96|2.38|0.98|2.35|0.95|0
1658215800000|2022-07-19 07:30:00|2.35|0.95|2.27|0.87|2.35|0.95|2.26|0.86|0
1658216100000|2022-07-19 07:35:00|2.26|0.86|2.3|0.9|2.3|0.9|2.26|0.86|0
1658216400000|2022-07-19 07:40:00|2.29|0.89|2.21|0.81|2.29|0.89|2.2|0.8|0
1658216700000|2022-07-19 07:45:00|2.2|0.8|2.28|0.88|2.29|0.89|2.2|0.8|0
1658217000000|2022-07-19 07:50:00|2.29|0.89|2.25|0.85|2.29|0.89|2.24|0.84|0
1658217300000|2022-07-19 07:55:00|2.24|0.84|2.26|0.86|2.27|0.87|2.22|0.82|0
1658217600000|2022-07-19 08:00:00|2.25|0.85|2.27|0.87|2.3|0.9|2.25|0.85|0
1658217900000|2022-07-19 08:05:00|2.26|0.86|2.31|0.91|2.31|0.91|2.25|0.85|0
1658218200000|2022-07-19 08:10:00|2.32|0.92|2.29|0.89|2.32|0.92|2.28|0.88|0
1658218500000|2022-07-19 08:15:00|2.3|0.9|2.28|0.88|2.3|0.9|2.27|0.87|0
1658218800000|2022-07-19 08:20:00|2.27|0.87|2.3|0.9|2.3|0.9|2.27|0.87|0
1658219100000|2022-07-19 08:25:00|2.29|0.89|2.27|0.87|2.29|0.89|2.27|0.87|0
1658219400000|2022-07-19 08:30:00|2.26|0.86|2.32|0.92|2.32|0.92|2.26|0.86|0
1658219700000|2022-07-19 08:35:00|2.31|0.91|2.32|0.92|2.35|0.95|2.31|0.91|0
1658220000000|2022-07-19 08:40:00|2.33|0.93|2.34|0.94|2.35|0.95|2.33|0.93|0
1658220300000|2022-07-19 08:45:00|2.35|0.95|2.32|0.92|2.35|0.95|2.32|0.92|0
1658220600000|2022-07-19 08:50:00|2.33|0.93|2.33|0.93|2.34|0.94|2.31|0.91|0
1658220900000|2022-07-19 08:55:00|2.34|0.94|2.37|0.97|2.38|0.98|2.33|0.93|0
1658221200000|2022-07-19 09:00:00|2.36|0.96|2.37|0.97|2.39|0.99|2.36|0.96|0
1658221500000|2022-07-19 09:05:00|2.38|0.98|2.38|0.98|2.39|0.99|2.37|0.97|0
1658221800000|2022-07-19 09:10:00|2.37|0.97|2.41|1.01|2.42|1.02|2.37|0.97|0
1658222100000|2022-07-19 09:15:00|2.4|1|2.39|0.99|2.41|1.01|2.39|0.99|0
1658222400000|2022-07-19 09:20:00|2.4|1|2.46|1.06|2.47|1.07|2.39|0.99|0
1658222700000|2022-07-19 09:25:00|2.45|1.05|2.47|1.07|2.47|1.07|2.45|1.05|0
1658223000000|2022-07-19 09:30:00|2.48|1.08|2.48|1.08|2.49|1.09|2.47|1.07|0
1658223300000|2022-07-19 09:35:00|2.49|1.09|2.48|1.08|2.49|1.09|2.47|1.07|0
1658223600000|2022-07-19 09:40:00|2.49|1.09|2.49|1.09|2.49|1.09|2.48|1.08|0
1658223900000|2022-07-19 09:45:00|2.5|1.1|2.5|1.1|2.51|1.11|2.47|1.07|0
1658224200000|2022-07-19 09:50:00|2.49|1.09|2.53|1.13|2.53|1.13|2.49|1.09|0
1658224500000|2022-07-19 09:55:00|2.52|1.12|2.49|1.09|2.53|1.13|2.49|1.09|0
1658224800000|2022-07-19 10:00:00|2.48|1.08|2.5|1.1|2.51|1.11|2.48|1.08|0
1658225100000|2022-07-19 10:05:00|2.51|1.11|2.55|1.15|2.55|1.15|2.51|1.11|0
1658225400000|2022-07-19 10:10:00|2.54|1.14|2.39|0.99|2.64|1.24|2.39|0.99|0
1658225700000|2022-07-19 10:15:00|2.31|0.91|2.48|1.08|2.5|1.1|2.31|0.91|0
1658226000000|2022-07-19 10:20:00|2.49|1.09|2.48|1.08|2.5|1.1|2.48|1.08|0
1658226300000|2022-07-19 10:25:00|2.46|1.06|2.48|1.08|2.51|1.11|2.46|1.06|0
1658226600000|2022-07-19 10:30:00|2.49|1.09|2.51|1.11|2.52|1.12|2.48|1.08|0
1658226900000|2022-07-19 10:35:00|2.52|1.12|2.54|1.14|2.55|1.15|2.51|1.11|0
1658227200000|2022-07-19 10:40:00|2.53|1.13|2.51|1.11|2.54|1.14|2.51|1.11|0
1658227500000|2022-07-19 10:45:00|2.5|1.1|2.49|1.09|2.52|1.12|2.49|1.09|0
1658227800000|2022-07-19 10:50:00|2.5|1.1|2.49|1.09|2.5|1.1|2.47|1.07|0
1658228100000|2022-07-19 10:55:00|2.48|1.08|2.49|1.09|2.5|1.1|2.47|1.07|0
1658228400000|2022-07-19 11:00:00|2.48|1.08|2.45|1.05|2.48|1.08|2.43|1.03|0
1658228700000|2022-07-19 11:05:00|2.44|1.04|2.45|1.05|2.47|1.07|2.44|1.04|0
1658229000000|2022-07-19 11:10:00|2.44|1.04|2.49|1.09|2.49|1.09|2.44|1.04|0
1658229300000|2022-07-19 11:15:00|2.5|1.1|2.45|1.05|2.5|1.1|2.45|1.05|0
1658229600000|2022-07-19 11:20:00|2.44|1.04|2.45|1.05|2.45|1.05|2.44|1.04|0
1658229900000|2022-07-19 11:25:00|2.46|1.06|2.47|1.07|2.47|1.07|2.44|1.04|0
1658230200000|2022-07-19 11:30:00|2.48|1.08|2.45|1.05|2.48|1.08|2.44|1.04|0
1658230500000|2022-07-19 11:35:00|2.46|1.06|2.43|1.03|2.46|1.06|2.42|1.02|0
1658230800000|2022-07-19 11:40:00|2.42|1.02|2.41|1.01|2.42|1.02|2.41|1.01|0
1658231100000|2022-07-19 11:45:00|2.42|1.02|2.43|1.03|2.43|1.03|2.41|1.01|0
1658231400000|2022-07-19 11:50:00|2.44|1.04|2.48|1.08|2.5|1.1|2.43|1.03|0
1658231700000|2022-07-19 11:55:00|2.49|1.09|2.54|1.14|2.54|1.14|2.47|1.07|0
1658232000000|2022-07-19 12:00:00|2.53|1.13|2.53|1.13|2.56|1.16|2.53|1.13|0
1658232300000|2022-07-19 12:05:00|2.54|1.14|2.5|1.1|2.54|1.14|2.5|1.1|0
1658232600000|2022-07-19 12:10:00|2.51|1.11|2.49|1.09|2.51|1.11|2.48|1.08|0
1658232900000|2022-07-19 12:15:00|2.5|1.1|2.46|1.06|2.51|1.11|2.46|1.06|0
1658233200000|2022-07-19 12:20:00|2.47|1.07|2.44|1.04|2.47|1.07|2.43|1.03|0
1658233500000|2022-07-19 12:25:00|2.45|1.05|2.43|1.03|2.45|1.05|2.42|1.02|0
1658233800000|2022-07-19 12:30:00|2.42|1.02|2.47|1.07|2.48|1.08|2.42|1.02|0
1658234100000|2022-07-19 12:35:00|2.48|1.08|2.47|1.07|2.49|1.09|2.47|1.07|0
1658234400000|2022-07-19 12:40:00|2.48|1.08|2.51|1.11|2.51|1.11|2.47|1.07|0
1658234700000|2022-07-19 12:45:00|2.5|1.1|2.57|1.17|2.57|1.17|2.5|1.1|0
1658235000000|2022-07-19 12:50:00|2.58|1.18|2.62|1.22|2.62|1.22|2.57|1.17|0
1658235300000|2022-07-19 12:55:00|2.61|1.21|2.59|1.19|2.62|1.22|2.59|1.19|0
1658235600000|2022-07-19 13:00:00|2.6|1.2|2.58|1.18|2.6|1.2|2.57|1.17|0
1658235900000|2022-07-19 13:05:00|2.59|1.19|2.6|1.2|2.6|1.2|2.57|1.17|0
1658236200000|2022-07-19 13:10:00|2.59|1.19|2.62|1.22|2.64|1.24|2.59|1.19|0
1658236500000|2022-07-19 13:15:00|2.63|1.23|2.66|1.26|2.68|1.28|2.62|1.22|0
1658236800000|2022-07-19 13:20:00|2.67|1.27|2.66|1.26|2.68|1.28|2.65|1.25|0
1658237100000|2022-07-19 13:25:00|2.67|1.27|2.65|1.25|2.69|1.29|2.64|1.24|0
1658237400000|2022-07-19 13:30:00|2.67|1.27|2.65|1.25|2.69|1.29|2.6|1.2|0
1658237700000|2022-07-19 13:35:00|2.66|1.26|2.66|1.26|2.71|1.31|2.63|1.23|0
1658238000000|2022-07-19 13:40:00|2.68|1.28|2.56|1.16|2.69|1.29|2.48|1.08|0
1658238300000|2022-07-19 13:45:00|2.57|1.17|2.55|1.15|2.58|1.18|2.5|1.1|0
1658238600000|2022-07-19 13:50:00|2.56|1.16|2.57|1.17|2.59|1.19|2.54|1.14|0
1658238900000|2022-07-19 13:55:00|2.58|1.18|2.69|1.29|2.69|1.29|2.56|1.16|0
1658239200000|2022-07-19 14:00:00|2.68|1.28|2.69|1.29|2.71|1.31|2.66|1.26|0
1658239500000|2022-07-19 14:05:00|2.68|1.28|2.66|1.26|2.68|1.28|2.6|1.2|0
1658239800000|2022-07-19 14:10:00|2.67|1.27|2.71|1.31|2.77|1.37|2.64|1.24|0
1658240100000|2022-07-19 14:15:00|2.7|1.3|2.69|1.29|2.71|1.31|2.64|1.24|0
1658240400000|2022-07-19 14:20:00|2.7|1.3|2.76|1.36|2.8|1.4|2.69|1.29|0
1658240700000|2022-07-19 14:25:00|2.77|1.37|2.86|1.46|2.87|1.47|2.77|1.37|0
1658241000000|2022-07-19 14:30:00|2.87|1.47|2.7|1.3|2.9|1.5|2.7|1.3|0
1658241300000|2022-07-19 14:35:00|2.69|1.29|2.7|1.3|2.72|1.32|2.67|1.27|0
1658241600000|2022-07-19 14:40:00|2.71|1.31|2.72|1.32|2.74|1.34|2.69|1.29|0
1658241900000|2022-07-19 14:45:00|2.73|1.33|2.82|1.42|2.82|1.42|2.72|1.32|0
1658242200000|2022-07-19 14:50:00|2.81|1.41|2.83|1.43|2.86|1.46|2.81|1.41|0
1658242500000|2022-07-19 14:55:00|2.84|1.44|2.83|1.43|2.84|1.44|2.79|1.39|0
1658242800000|2022-07-19 15:00:00|2.84|1.44|2.9|1.5|2.92|1.52|2.84|1.44|0
1658243100000|2022-07-19 15:05:00|2.89|1.49|2.93|1.53|2.94|1.54|2.89|1.49|0
1658243400000|2022-07-19 15:10:00|2.94|1.54|2.93|1.53|2.94|1.54|2.9|1.5|0
1658243700000|2022-07-19 15:15:00|2.94|1.54|2.86|1.46|2.94|1.54|2.86|1.46|0
1658244000000|2022-07-19 15:20:00|2.87|1.47|2.86|1.46|2.87|1.47|2.83|1.43|0
1658244300000|2022-07-19 15:25:00|2.87|1.47|2.92|1.52|2.93|1.53|2.87|1.47|0
1658244600000|2022-07-19 15:30:00|2.93|1.53|3|1.6|3|1.6|2.92|1.52|0
1658244900000|2022-07-19 15:35:00|2.99|1.59|2.93|1.53|3.01|1.61|2.92|1.52|0
1658245200000|2022-07-19 15:40:00|2.92|1.52|2.9|1.5|2.92|1.52|2.87|1.47|0
1658245500000|2022-07-19 15:45:00|2.91|1.51|2.87|1.47|2.91|1.51|2.87|1.47|0
1658245800000|2022-07-19 15:50:00|2.88|1.48|2.93|1.53|2.93|1.53|2.87|1.47|0
1658246100000|2022-07-19 15:55:00|2.94|1.54|2.98|1.58|2.98|1.58|2.93|1.53|0
1658246400000|2022-07-19 16:00:00|2.97|1.57|2.9|1.5|2.98|1.58|2.88|1.48|0
1658246700000|2022-07-19 16:05:00|2.89|1.49|2.88|1.48|2.9|1.5|2.84|1.44|0
1658247000000|2022-07-19 16:10:00|2.89|1.49|2.91|1.51|2.93|1.53|2.89|1.49|0
1658247300000|2022-07-19 16:15:00|2.9|1.5|2.91|1.51|2.91|1.51|2.88|1.48|0
1658247600000|2022-07-19 16:20:00|2.92|1.52|2.98|1.58|2.98|1.58|2.91|1.51|0
1658247900000|2022-07-19 16:25:00|2.97|1.57|2.99|1.59|3|1.6|2.97|1.57|0
1658248200000|2022-07-19 16:30:00|3|1.6|3.06|1.66|3.07|1.67|2.99|1.59|0
1658248500000|2022-07-19 16:35:00|3.05|1.65|3.05|1.65|3.06|1.66|3.03|1.63|0
1658248800000|2022-07-19 16:40:00|3.04|1.64|3.17|1.77|3.18|1.78|3.04|1.64|0
1658249100000|2022-07-19 16:45:00|3.16|1.76|3.19|1.79|3.21|1.81|3.16|1.76|0
1658249400000|2022-07-19 16:50:00|3.18|1.78|3.16|1.76|3.2|1.8|3.14|1.74|0
1658249700000|2022-07-19 16:55:00|3.15|1.75|3.21|1.81|3.21|1.81|3.14|1.74|0
1658250000000|2022-07-19 17:00:00|3.2|1.8|3.2|1.8|3.21|1.81|3.19|1.79|0
1658250300000|2022-07-19 17:05:00|3.19|1.79|3.15|1.75|3.19|1.79|3.14|1.74|0
1658250600000|2022-07-19 17:10:00|3.16|1.76|2.97|1.57|3.19|1.79|2.89|1.49|0
1658250900000|2022-07-19 17:15:00|2.98|1.58|2.94|1.54|3|1.6|2.94|1.54|0
1658251200000|2022-07-19 17:20:00|2.93|1.53|2.96|1.56|2.96|1.56|2.91|1.51|0
1658251500000|2022-07-19 17:25:00|2.97|1.57|2.96|1.56|2.98|1.58|2.95|1.55|0
1658251800000|2022-07-19 17:30:00|2.97|1.57|3.01|1.61|3.01|1.61|2.96|1.56|0
1658252100000|2022-07-19 17:35:00|3.02|1.62|3.1|1.7|3.11|1.71|3.01|1.61|0
1658252400000|2022-07-19 17:40:00|3.11|1.71|3.14|1.74|3.15|1.75|3.09|1.69|0
1658252700000|2022-07-19 17:45:00|3.15|1.75|3.14|1.74|3.15|1.75|3.13|1.73|0
1658253000000|2022-07-19 17:50:00|3.13|1.73|3.19|1.79|3.19|1.79|3.12|1.72|0
1658253300000|2022-07-19 17:55:00|3.2|1.8|3.26|1.86|3.26|1.86|3.19|1.79|0
1658253600000|2022-07-19 18:00:00|3.25|1.85|3.33|1.93|3.33|1.93|3.25|1.85|0
1658253900000|2022-07-19 18:05:00|3.32|1.92|3.38|1.98|3.38|1.98|3.32|1.92|0
1658254200000|2022-07-19 18:10:00|3.37|1.97|3.31|1.91|3.38|1.98|3.31|1.91|0
1658254500000|2022-07-19 18:15:00|3.3|1.9|3.34|1.94|3.34|1.94|3.27|1.87|0
1658254800000|2022-07-19 18:20:00|3.35|1.95|3.38|1.98|3.38|1.98|3.3|1.9|0
1658255100000|2022-07-19 18:25:00|3.37|1.97|3.28|1.88|3.37|1.97|3.27|1.87|0
1658255400000|2022-07-19 18:30:00|3.29|1.89|3.31|1.91|3.35|1.95|3.29|1.89|0
1658255700000|2022-07-19 18:35:00|3.32|1.92|3.4|2|3.43|2.03|3.31|1.91|0
1658256000000|2022-07-19 18:40:00|3.41|2.01|3.43|2.03|3.45|2.05|3.38|1.98|0
1658256300000|2022-07-19 18:45:00|3.42|2.02|3.36|1.96|3.42|2.02|3.32|1.92|0
1658256600000|2022-07-19 18:50:00|3.38|1.98|3.44|2.04|3.44|2.04|3.34|1.94|0
1658256900000|2022-07-19 18:55:00|3.43|2.03|3.44|2.04|3.45|2.05|3.41|2.01|0
1658257200000|2022-07-19 19:00:00|3.45|2.05|3.41|2.01|3.45|2.05|3.37|1.97|0
1658257500000|2022-07-19 19:05:00|3.4|2|3.51|2.11|3.52|2.12|3.4|2|0
1658257800000|2022-07-19 19:10:00|3.5|2.1|3.47|2.07|3.51|2.11|3.43|2.03|0
1658258100000|2022-07-19 19:15:00|3.48|2.08|3.49|2.09|3.5|2.1|3.43|2.03|0
1658258400000|2022-07-19 19:20:00|3.5|2.1|3.45|2.05|3.5|2.1|3.42|2.02|0
1658258700000|2022-07-19 19:25:00|3.46|2.06|3.47|2.07|3.51|2.11|3.45|2.05|0
1658259000000|2022-07-19 19:30:00|3.48|2.08|3.4|2|3.51|2.11|3.4|2|0
1658259300000|2022-07-19 19:35:00|3.39|1.99|3.48|2.08|3.49|2.09|3.39|1.99|0
1658259600000|2022-07-19 19:40:00|3.49|2.09|3.51|2.11|3.86|2.46|3.49|2.09|0
1658259900000|2022-07-19 19:45:00|3.5|2.1|3.58|2.18|3.65|2.25|3.5|2.1|0
1658260200000|2022-07-19 19:50:00|3.56|2.16|3.53|2.13|3.59|2.19|3.5|2.1|0
1658260500000|2022-07-19 19:55:00|3.54|2.14|3.69|2.29|3.82|2.42|3.54|2.14|0
1658260800000|2022-07-19 20:00:00|3.72|2.32|3.79|2.39|3.8|2.4|3.7|2.3|0
1658261100000|2022-07-19 20:05:00|3.78|2.38|3.83|2.43|3.84|2.44|3.77|2.37|0
1658261400000|2022-07-19 20:10:00|3.82|2.42|3.84|2.44|3.84|2.44|3.81|2.41|0
1658261700000|2022-07-19 20:15:00|3.94|2.34|3.99|2.39|4|2.4|3.94|2.34|0
1658262000000|2022-07-19 20:20:00|4|2.4|4.03|2.43|4.04|2.44|3.98|2.38|0
1658262300000|2022-07-19 20:25:00|4.04|2.44|4.03|2.43|4.04|2.44|4.02|2.42|0
1658262600000|2022-07-19 20:30:00|4.04|2.44|4.02|2.42|4.04|2.44|4.01|2.41|0
1658262900000|2022-07-19 20:35:00|4.01|2.41|3.99|2.39|4.01|2.41|3.99|2.39|0
1658263200000|2022-07-19 20:40:00|4|2.4|4|2.4|4.01|2.41|3.98|2.38|0
1658263500000|2022-07-19 20:45:00|3.99|2.39|3.99|2.39|4|2.4|3.97|2.37|0
1658263800000|2022-07-19 20:50:00|3.98|2.38|3.98|2.38|3.99|2.39|3.98|2.38|0
1658264100000|2022-07-19 20:55:00|3.99|2.39|3.98|2.38|4|2.4|3.97|2.37|0
1658264400000|2022-07-19 21:00:00|3.99|2.39|3.98|2.38|3.99|2.39|3.98|2.38|0
1658264700000|2022-07-19 21:05:00|3.99|2.39|3.99|2.39|3.99|2.39|3.99|2.39|0
1658265000000|2022-07-19 21:10:00|4|2.4|4|2.4|4|2.4|3.99|2.39|0
1658265300000|2022-07-19 21:15:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1658265600000|2022-07-19 21:20:00|4.02|2.42|4.02|2.42|4.02|2.42|4.01|2.41|0
1658265900000|2022-07-19 21:25:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1658266200000|2022-07-19 21:30:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1658266500000|2022-07-19 21:35:00|4.03|2.43|4.02|2.42|4.03|2.43|4.02|2.42|0
1658267400000|2022-07-19 21:50:00|4.03|2.43|4.03|2.43|4.03|2.43|4.02|2.42|0
1658267700000|2022-07-19 21:55:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1658268000000|2022-07-19 22:00:00|4.02|2.42|3.95|2.35|4.04|2.44|3.95|2.35|0
1658268300000|2022-07-19 22:05:00|3.96|2.36|3.97|2.37|3.99|2.39|3.94|2.34|0
1658268600000|2022-07-19 22:10:00|3.98|2.38|3.97|2.37|3.99|2.39|3.96|2.36|0
1658268900000|2022-07-19 22:15:00|3.98|2.38|3.98|2.38|3.98|2.38|3.97|2.37|0
1658269200000|2022-07-19 22:20:00|3.99|2.39|3.95|2.35|3.99|2.39|3.95|2.35|0
1658269500000|2022-07-19 22:25:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1658269800000|2022-07-19 22:30:00|3.93|2.33|3.91|2.31|3.94|2.34|3.91|2.31|0
1658270100000|2022-07-19 22:35:00|3.92|2.32|3.93|2.33|3.94|2.34|3.91|2.31|0
1658270400000|2022-07-19 22:40:00|3.92|2.32|3.92|2.32|3.92|2.32|3.91|2.31|0
1658270700000|2022-07-19 22:45:00|3.91|2.31|3.93|2.33|3.93|2.33|3.91|2.31|0
1658271000000|2022-07-19 22:50:00|3.94|2.34|3.93|2.33|3.95|2.35|3.93|2.33|0
1658271300000|2022-07-19 22:55:00|3.94|2.34|3.98|2.38|3.98|2.38|3.94|2.34|0
1658271600000|2022-07-19 23:00:00|3.99|2.39|3.97|2.37|4|2.4|3.96|2.36|0
1658271900000|2022-07-19 23:05:00|3.98|2.38|3.98|2.38|3.99|2.39|3.95|2.35|0
1658272200000|2022-07-19 23:10:00|3.97|2.37|3.98|2.38|3.99|2.39|3.97|2.37|0
1658272500000|2022-07-19 23:15:00|3.97|2.37|3.96|2.36|3.98|2.38|3.96|2.36|0
1658272800000|2022-07-19 23:20:00|3.97|2.37|3.93|2.33|3.97|2.37|3.92|2.32|0
1658273100000|2022-07-19 23:25:00|3.92|2.32|3.94|2.34|3.94|2.34|3.92|2.32|0
1658273400000|2022-07-19 23:30:00|3.95|2.35|3.94|2.34|3.95|2.35|3.93|2.33|0
1658273700000|2022-07-19 23:35:00|3.93|2.33|3.91|2.31|3.94|2.34|3.91|2.31|0
1658274000000|2022-07-19 23:40:00|3.92|2.32|3.91|2.31|3.93|2.33|3.9|2.3|0
1658274300000|2022-07-19 23:45:00|3.92|2.32|3.93|2.33|3.93|2.33|3.9|2.3|0
1658274600000|2022-07-19 23:50:00|3.94|2.34|3.95|2.35|3.96|2.36|3.94|2.34|0
1658274900000|2022-07-19 23:55:00|3.96|2.36|3.94|2.34|3.96|2.36|3.94|2.34|0
1658275200000|2022-07-20 00:00:00|3.92|2.32|3.89|2.29|3.92|2.32|3.87|2.27|0
1658275500000|2022-07-20 00:05:00|3.88|2.28|3.9|2.3|3.92|2.32|3.88|2.28|0
1658275800000|2022-07-20 00:10:00|3.91|2.31|3.91|2.31|3.91|2.31|3.88|2.28|0
1658276100000|2022-07-20 00:15:00|3.92|2.32|3.95|2.35|3.96|2.36|3.91|2.31|0
1658276400000|2022-07-20 00:20:00|3.96|2.36|3.99|2.39|4|2.4|3.94|2.34|0
1658276700000|2022-07-20 00:25:00|4|2.4|4.28|2.68|4.3|2.7|4|2.4|0
1658277000000|2022-07-20 00:30:00|4.29|2.69|4.39|2.79|4.47|2.87|4.29|2.69|0
1658277300000|2022-07-20 00:35:00|4.4|2.8|4.37|2.77|4.41|2.81|4.36|2.76|0
1658277600000|2022-07-20 00:40:00|4.36|2.76|4.35|2.75|4.38|2.78|4.35|2.75|0
1658277900000|2022-07-20 00:45:00|4.36|2.76|4.37|2.77|4.39|2.79|4.36|2.76|0
1658278200000|2022-07-20 00:50:00|4.38|2.78|4.37|2.77|4.38|2.78|4.34|2.74|0
1658278500000|2022-07-20 00:55:00|4.38|2.78|4.42|2.82|4.42|2.82|4.37|2.77|0
1658278800000|2022-07-20 01:00:00|4.41|2.81|4.37|2.77|4.42|2.82|4.36|2.76|0
1658279100000|2022-07-20 01:05:00|4.36|2.76|4.37|2.77|4.39|2.79|4.36|2.76|0
1658279400000|2022-07-20 01:10:00|4.36|2.76|4.34|2.74|4.38|2.78|4.32|2.72|0
1658279700000|2022-07-20 01:15:00|4.35|2.75|4.38|2.78|4.4|2.8|4.33|2.73|0
1658280000000|2022-07-20 01:20:00|4.39|2.79|4.35|2.75|4.4|2.8|4.34|2.74|0
1658280300000|2022-07-20 01:25:00|4.36|2.76|4.37|2.77|4.38|2.78|4.35|2.75|0
1658280600000|2022-07-20 01:30:00|4.36|2.76|4.43|2.83|4.43|2.83|4.36|2.76|0
1658280900000|2022-07-20 01:35:00|4.42|2.82|4.44|2.84|4.48|2.88|4.41|2.81|0
1658281200000|2022-07-20 01:40:00|4.42|2.82|4.45|2.85|4.46|2.86|4.42|2.82|0
1658281500000|2022-07-20 01:45:00|4.44|2.84|4.45|2.85|4.45|2.85|4.43|2.83|0
1658281800000|2022-07-20 01:50:00|4.44|2.84|4.49|2.89|4.52|2.92|4.44|2.84|0
1658282100000|2022-07-20 01:55:00|4.5|2.9|4.48|2.88|4.54|2.94|4.47|2.87|0
1658282400000|2022-07-20 02:00:00|4.47|2.87|4.44|2.84|4.47|2.87|4.43|2.83|0
1658282700000|2022-07-20 02:05:00|4.45|2.85|4.47|2.87|4.47|2.87|4.43|2.83|0
1658283000000|2022-07-20 02:10:00|4.48|2.88|4.46|2.86|4.5|2.9|4.46|2.86|0
1658283300000|2022-07-20 02:15:00|4.47|2.87|4.48|2.88|4.51|2.91|4.47|2.87|0
1658283600000|2022-07-20 02:20:00|4.49|2.89|4.48|2.88|4.5|2.9|4.46|2.86|0
1658283900000|2022-07-20 02:25:00|4.49|2.89|4.5|2.9|4.5|2.9|4.48|2.88|0
1658284200000|2022-07-20 02:30:00|4.51|2.91|4.57|2.97|4.57|2.97|4.5|2.9|0
1658284500000|2022-07-20 02:35:00|4.58|2.98|4.64|3.04|4.64|3.04|4.56|2.96|0
1658284800000|2022-07-20 02:40:00|4.63|3.03|4.64|3.04|4.66|3.06|4.62|3.02|0
1658285100000|2022-07-20 02:45:00|4.63|3.03|4.6|3|4.64|3.04|4.59|2.99|0
1658285400000|2022-07-20 02:50:00|4.59|2.99|4.6|3|4.6|3|4.57|2.97|0
1658285700000|2022-07-20 02:55:00|4.61|3.01|4.6|3|4.61|3.01|4.58|2.98|0
1658286000000|2022-07-20 03:00:00|4.59|2.99|4.6|3|4.61|3.01|4.58|2.98|0
1658286300000|2022-07-20 03:05:00|4.59|2.99|4.56|2.96|4.59|2.99|4.56|2.96|0
1658286600000|2022-07-20 03:10:00|4.57|2.97|4.58|2.98|4.59|2.99|4.57|2.97|0
1658286900000|2022-07-20 03:15:00|4.57|2.97|4.58|2.98|4.6|3|4.57|2.97|0
1658287200000|2022-07-20 03:20:00|4.57|2.97|4.6|3|4.61|3.01|4.57|2.97|0
1658287500000|2022-07-20 03:25:00|4.59|2.99|4.6|3|4.61|3.01|4.59|2.99|0
1658287800000|2022-07-20 03:30:00|4.61|3.01|4.59|2.99|4.61|3.01|4.58|2.98|0
1658288100000|2022-07-20 03:35:00|4.58|2.98|4.59|2.99|4.59|2.99|4.57|2.97|0
1658288400000|2022-07-20 03:40:00|4.58|2.98|4.57|2.97|4.59|2.99|4.57|2.97|0
1658288700000|2022-07-20 03:45:00|4.56|2.96|4.55|2.95|4.56|2.96|4.53|2.93|0
1658289000000|2022-07-20 03:50:00|4.54|2.94|4.52|2.92|4.54|2.94|4.51|2.91|0
1658289300000|2022-07-20 03:55:00|4.51|2.91|4.56|2.96|4.56|2.96|4.51|2.91|0
1658289600000|2022-07-20 04:00:00|4.57|2.97|4.57|2.97|4.58|2.98|4.55|2.95|0
1658289900000|2022-07-20 04:05:00|4.56|2.96|4.61|3.01|4.61|3.01|4.56|2.96|0
1658290200000|2022-07-20 04:10:00|4.62|3.02|4.59|2.99|4.62|3.02|4.59|2.99|0
1658290500000|2022-07-20 04:15:00|4.6|3|4.57|2.97|4.6|3|4.56|2.96|0
1658290800000|2022-07-20 04:20:00|4.56|2.96|4.54|2.94|4.57|2.97|4.54|2.94|0
1658291100000|2022-07-20 04:25:00|4.53|2.93|4.48|2.88|4.54|2.94|4.48|2.88|0
1658291400000|2022-07-20 04:30:00|4.49|2.89|4.51|2.91|4.53|2.93|4.49|2.89|0
1658291700000|2022-07-20 04:35:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1658292000000|2022-07-20 04:40:00|4.48|2.88|4.51|2.91|4.51|2.91|4.48|2.88|0
1658292300000|2022-07-20 04:45:00|4.52|2.92|4.53|2.93|4.54|2.94|4.51|2.91|0
1658292600000|2022-07-20 04:50:00|4.54|2.94|4.56|2.96|4.56|2.96|4.52|2.92|0
1658292900000|2022-07-20 04:55:00|4.55|2.95|4.54|2.94|4.56|2.96|4.53|2.93|0
1658293200000|2022-07-20 05:00:00|4.53|2.93|4.46|2.86|4.53|2.93|4.44|2.84|0
1658293500000|2022-07-20 05:05:00|4.45|2.85|4.46|2.86|4.48|2.88|4.44|2.84|0
1658293800000|2022-07-20 05:10:00|4.45|2.85|4.45|2.85|4.45|2.85|4.41|2.81|0
1658294100000|2022-07-20 05:15:00|4.44|2.84|4.43|2.83|4.44|2.84|4.41|2.81|0
1658294400000|2022-07-20 05:20:00|4.42|2.82|4.38|2.78|4.42|2.82|4.37|2.77|0
1658294700000|2022-07-20 05:25:00|4.39|2.79|4.44|2.84|4.44|2.84|4.39|2.79|0
1658295000000|2022-07-20 05:30:00|4.43|2.83|4.41|2.81|4.43|2.83|4.38|2.78|0
1658295300000|2022-07-20 05:35:00|4.4|2.8|4.41|2.81|4.43|2.83|4.38|2.78|0
1658295600000|2022-07-20 05:40:00|4.4|2.8|4.42|2.82|4.44|2.84|4.39|2.79|0
1658295900000|2022-07-20 05:45:00|4.41|2.81|4.42|2.82|4.42|2.82|4.41|2.81|0
1658296200000|2022-07-20 05:50:00|4.43|2.83|4.43|2.83|4.46|2.86|4.42|2.82|0
1658296500000|2022-07-20 05:55:00|4.42|2.82|4.42|2.82|4.42|2.82|4.38|2.78|0
1658296800000|2022-07-20 06:00:00|4.41|2.81|4.39|2.79|4.45|2.85|4.38|2.78|0
1658297100000|2022-07-20 06:05:00|4.38|2.78|4.44|2.84|4.44|2.84|4.38|2.78|0
1658297400000|2022-07-20 06:10:00|4.43|2.83|4.38|2.78|4.43|2.83|4.38|2.78|0
1658297700000|2022-07-20 06:15:00|4.39|2.79|4.37|2.77|4.43|2.83|4.37|2.77|0
1658298000000|2022-07-20 06:20:00|4.36|2.76|4.35|2.75|4.39|2.79|4.32|2.72|0
1658298300000|2022-07-20 06:25:00|4.36|2.76|4.41|2.81|4.42|2.82|4.34|2.74|0
1658298600000|2022-07-20 06:30:00|4.4|2.8|4.43|2.83|4.43|2.83|4.4|2.8|0
1658298900000|2022-07-20 06:35:00|4.42|2.82|4.44|2.84|4.44|2.84|4.38|2.78|0
1658299200000|2022-07-20 06:40:00|4.45|2.85|4.42|2.82|4.46|2.86|4.39|2.79|0
1658299500000|2022-07-20 06:45:00|4.41|2.81|4.46|2.86|4.48|2.88|4.4|2.8|0
1658299800000|2022-07-20 06:50:00|4.47|2.87|4.42|2.82|4.47|2.87|4.4|2.8|0
1658300100000|2022-07-20 06:55:00|4.43|2.83|4.41|2.81|4.44|2.84|4.4|2.8|0
1658300400000|2022-07-20 07:00:00|4.38|2.78|4.37|2.77|4.38|2.78|4.26|2.66|0
1658300700000|2022-07-20 07:05:00|4.27|2.87|4.36|2.96|4.4|3|4.26|2.86|0
1658301000000|2022-07-20 07:10:00|4.37|2.97|4.3|2.9|4.38|2.98|4.29|2.89|0
1658301300000|2022-07-20 07:15:00|4.29|2.89|4.33|2.93|4.35|2.95|4.22|2.82|0
1658301600000|2022-07-20 07:20:00|4.32|2.92|4.3|2.9|4.41|3.01|4.3|2.9|0
1658301900000|2022-07-20 07:25:00|4.27|2.87|4.24|2.84|4.3|2.9|4.22|2.82|0
1658302200000|2022-07-20 07:30:00|4.23|2.83|4.15|2.75|4.29|2.89|4.14|2.74|0
1658302500000|2022-07-20 07:35:00|4.14|2.74|4.06|2.66|4.15|2.75|4.05|2.65|0
1658302800000|2022-07-20 07:40:00|4.05|2.65|3.99|2.59|4.1|2.7|3.99|2.59|0
1658303100000|2022-07-20 07:45:00|4|2.6|4.02|2.62|4.04|2.64|3.97|2.57|0
1658303400000|2022-07-20 07:50:00|4|2.6|4.05|2.65|4.06|2.66|3.99|2.59|0
1658303700000|2022-07-20 07:55:00|4.06|2.66|3.99|2.59|4.08|2.68|3.98|2.58|0
1658304000000|2022-07-20 08:00:00|3.98|2.58|4.12|2.72|4.12|2.72|3.98|2.58|0
1658304300000|2022-07-20 08:05:00|4.11|2.71|4.16|2.76|4.16|2.76|4.08|2.68|0
1658304600000|2022-07-20 08:10:00|4.17|2.77|4.16|2.76|4.21|2.81|4.15|2.75|0
1658304900000|2022-07-20 08:15:00|4.15|2.75|4.12|2.72|4.19|2.79|4.12|2.72|0
1658305200000|2022-07-20 08:20:00|4.11|2.71|4.07|2.67|4.13|2.73|4.06|2.66|0
1658305500000|2022-07-20 08:25:00|4.06|2.66|4.1|2.7|4.1|2.7|4.04|2.64|0
1658305800000|2022-07-20 08:30:00|4.09|2.69|4.1|2.7|4.12|2.72|4.08|2.68|0
1658306100000|2022-07-20 08:35:00|4.11|2.71|4.08|2.68|4.11|2.71|4.07|2.67|0
1658306400000|2022-07-20 08:40:00|4.09|2.69|4.08|2.68|4.11|2.71|4.07|2.67|0
1658306700000|2022-07-20 08:45:00|4.09|2.69|4.03|2.63|4.09|2.69|3.99|2.59|0
1658307000000|2022-07-20 08:50:00|4.02|2.62|4.01|2.61|4.03|2.63|3.99|2.59|0
1658307300000|2022-07-20 08:55:00|4.02|2.62|4.04|2.64|4.05|2.65|4|2.6|0
1658307600000|2022-07-20 09:00:00|4.05|2.65|4.09|2.69|4.12|2.72|4.04|2.64|0
1658307900000|2022-07-20 09:05:00|4.1|2.7|4.09|2.69|4.12|2.72|4.08|2.68|0
1658308200000|2022-07-20 09:10:00|4.1|2.7|4.09|2.69|4.12|2.72|4.08|2.68|0
1658308500000|2022-07-20 09:15:00|4.1|2.7|4.09|2.69|4.11|2.71|4.07|2.67|0
1658308800000|2022-07-20 09:20:00|4.1|2.7|4.08|2.68|4.11|2.71|4.05|2.65|0
1658309100000|2022-07-20 09:25:00|4.09|2.69|4.05|2.65|4.1|2.7|4.04|2.64|0
1658309400000|2022-07-20 09:30:00|4.04|2.64|4.07|2.67|4.08|2.68|4.03|2.63|0
1658309700000|2022-07-20 09:35:00|4.08|2.68|4.13|2.73|4.13|2.73|4.08|2.68|0
1658310000000|2022-07-20 09:40:00|4.14|2.74|4.1|2.7|4.14|2.74|4.09|2.69|0
1658310300000|2022-07-20 09:45:00|4.11|2.71|4.1|2.7|4.11|2.71|4.08|2.68|0
1658310600000|2022-07-20 09:50:00|4.12|2.72|4.15|2.75|4.15|2.75|4.11|2.71|0
1658310900000|2022-07-20 09:55:00|4.14|2.74|4.11|2.71|4.16|2.76|4.1|2.7|0
1658311200000|2022-07-20 10:00:00|4.1|2.7|4.07|2.67|4.13|2.73|4.05|2.65|0
1658311500000|2022-07-20 10:05:00|4.09|2.69|4.05|2.65|4.11|2.71|4.05|2.65|0
1658311800000|2022-07-20 10:10:00|4.06|2.66|4.06|2.66|4.06|2.66|4.03|2.63|0
1658312100000|2022-07-20 10:15:00|4.05|2.65|4.11|2.71|4.11|2.71|4.05|2.65|0
1658312400000|2022-07-20 10:20:00|4.12|2.72|4.11|2.71|4.12|2.72|4.08|2.68|0
1658312700000|2022-07-20 10:25:00|4.12|2.72|4.06|2.66|4.13|2.73|4.06|2.66|0
1658313000000|2022-07-20 10:30:00|4.05|2.65|3.85|2.45|4.07|2.67|3.85|2.45|0
1658313300000|2022-07-20 10:35:00|3.84|2.44|3.78|2.38|3.9|2.5|3.78|2.38|0
1658313600000|2022-07-20 10:40:00|3.79|2.39|3.82|2.42|3.86|2.46|3.72|2.32|0
1658313900000|2022-07-20 10:45:00|3.81|2.41|3.71|2.31|3.81|2.41|3.67|2.27|0
1658314200000|2022-07-20 10:50:00|3.72|2.32|3.76|2.36|3.78|2.38|3.71|2.31|0
1658314500000|2022-07-20 10:55:00|3.77|2.37|3.81|2.41|3.84|2.44|3.75|2.35|0
1658314800000|2022-07-20 11:00:00|3.82|2.42|3.81|2.41|3.84|2.44|3.8|2.4|0
1658315100000|2022-07-20 11:05:00|3.82|2.42|3.79|2.39|3.85|2.45|3.79|2.39|0
1658315400000|2022-07-20 11:10:00|3.8|2.4|3.78|2.38|3.81|2.41|3.75|2.35|0
1658315700000|2022-07-20 11:15:00|3.77|2.37|3.78|2.38|3.78|2.38|3.73|2.33|0
1658316000000|2022-07-20 11:20:00|3.79|2.39|3.82|2.42|3.83|2.43|3.79|2.39|0
1658316300000|2022-07-20 11:25:00|3.83|2.43|3.85|2.45|3.85|2.45|3.81|2.41|0
1658316600000|2022-07-20 11:30:00|3.84|2.44|3.84|2.44|3.85|2.45|3.8|2.4|0
1658316900000|2022-07-20 11:35:00|3.83|2.43|3.81|2.41|3.83|2.43|3.78|2.38|0
1658317200000|2022-07-20 11:40:00|3.82|2.42|3.75|2.35|3.82|2.42|3.75|2.35|0
1658317500000|2022-07-20 11:45:00|3.74|2.34|3.75|2.35|3.77|2.37|3.73|2.33|0
1658317800000|2022-07-20 11:50:00|3.76|2.36|3.77|2.37|3.78|2.38|3.73|2.33|0
1658318100000|2022-07-20 11:55:00|3.78|2.38|3.77|2.37|3.79|2.39|3.76|2.36|0
1658318400000|2022-07-20 12:00:00|3.76|2.36|3.79|2.39|3.81|2.41|3.76|2.36|0
1658318700000|2022-07-20 12:05:00|3.78|2.38|3.9|2.5|3.91|2.51|3.76|2.36|0
1658319000000|2022-07-20 12:10:00|3.91|2.51|3.91|2.51|3.92|2.52|3.88|2.48|0
1658319300000|2022-07-20 12:15:00|3.92|2.52|3.87|2.47|3.92|2.52|3.86|2.46|0
1658319600000|2022-07-20 12:20:00|3.86|2.46|3.68|2.28|3.87|2.47|3.64|2.24|0
1658319900000|2022-07-20 12:25:00|3.7|2.3|3.71|2.31|3.74|2.34|3.66|2.26|0
1658320200000|2022-07-20 12:30:00|3.68|2.28|3.76|2.36|3.79|2.39|3.68|2.28|0
1658320500000|2022-07-20 12:35:00|3.77|2.37|3.7|2.3|3.77|2.37|3.67|2.27|0
1658320800000|2022-07-20 12:40:00|3.71|2.31|3.73|2.33|3.75|2.35|3.67|2.27|0
1658321100000|2022-07-20 12:45:00|3.72|2.32|3.81|2.41|3.82|2.42|3.72|2.32|0
1658321400000|2022-07-20 12:50:00|3.79|2.39|3.84|2.44|3.92|2.52|3.77|2.37|0
1658321700000|2022-07-20 12:55:00|3.85|2.45|3.82|2.42|3.86|2.46|3.82|2.42|0
1658322000000|2022-07-20 13:00:00|3.81|2.41|3.84|2.44|3.88|2.48|3.81|2.41|0
1658322300000|2022-07-20 13:05:00|3.85|2.45|3.83|2.43|3.87|2.47|3.83|2.43|0
1658322600000|2022-07-20 13:10:00|3.82|2.42|3.79|2.39|3.85|2.45|3.79|2.39|0
1658322900000|2022-07-20 13:15:00|3.81|2.41|3.87|2.47|3.88|2.48|3.8|2.4|0
1658323200000|2022-07-20 13:20:00|3.86|2.46|3.91|2.51|3.93|2.53|3.85|2.45|0
1658323500000|2022-07-20 13:25:00|3.92|2.52|3.93|2.53|3.95|2.55|3.88|2.48|0
1658323800000|2022-07-20 13:30:00|3.92|2.52|3.87|2.47|3.93|2.53|3.76|2.36|0
1658324100000|2022-07-20 13:35:00|3.9|2.5|3.97|2.57|4.02|2.62|3.9|2.5|0
1658324400000|2022-07-20 13:40:00|3.96|2.56|3.95|2.55|4.01|2.61|3.88|2.48|0
1658324700000|2022-07-20 13:45:00|3.97|2.57|3.89|2.49|3.98|2.58|3.84|2.44|0
1658325000000|2022-07-20 13:50:00|3.9|2.5|3.84|2.44|3.97|2.57|3.83|2.43|0
1658325300000|2022-07-20 13:55:00|3.83|2.43|3.73|2.33|3.88|2.48|3.71|2.31|0
1658325600000|2022-07-20 14:00:00|3.72|2.32|3.77|2.37|3.8|2.4|3.69|2.29|0
1658325900000|2022-07-20 14:05:00|3.78|2.38|3.72|2.32|3.81|2.41|3.57|2.17|0
1658326200000|2022-07-20 14:10:00|3.73|2.33|3.77|2.37|3.78|2.38|3.72|2.32|0
1658326500000|2022-07-20 14:15:00|3.76|2.36|3.74|2.34|3.76|2.36|3.69|2.29|0
1658326800000|2022-07-20 14:20:00|3.75|2.35|3.89|2.49|3.89|2.49|3.74|2.34|0
1658327100000|2022-07-20 14:25:00|3.88|2.48|4.02|2.62|4.04|2.64|3.88|2.48|0
1658327400000|2022-07-20 14:30:00|4.04|2.64|4.18|2.78|4.21|2.81|4.01|2.61|0
1658327700000|2022-07-20 14:35:00|4.19|2.79|4|2.6|4.36|2.96|3.92|2.52|0
1658328000000|2022-07-20 14:40:00|3.99|2.59|3.99|2.59|3.99|2.59|3.91|2.51|0
1658328300000|2022-07-20 14:45:00|3.98|2.58|4.14|2.74|4.17|2.77|3.98|2.58|0
1658328600000|2022-07-20 14:50:00|4.13|2.73|4.31|2.91|4.35|2.95|4.12|2.72|0
1658328900000|2022-07-20 14:55:00|4.32|2.92|4.36|2.96|4.36|2.96|4.26|2.86|0
1658329200000|2022-07-20 15:00:00|4.37|2.97|4.25|2.85|4.37|2.97|4.2|2.8|0
1658329500000|2022-07-20 15:05:00|4.26|2.86|4.39|2.99|4.41|3.01|4.21|2.81|0
1658329800000|2022-07-20 15:10:00|4.38|2.98|4.35|2.95|4.41|3.01|4.34|2.94|0
1658330100000|2022-07-20 15:15:00|4.34|2.94|4.34|2.94|4.36|2.96|4.31|2.91|0
1658330400000|2022-07-20 15:20:00|4.35|2.95|4.23|2.83|4.36|2.96|4.2|2.8|0
1658330700000|2022-07-20 15:25:00|4.24|2.84|4.3|2.9|4.33|2.93|4.21|2.81|0
1658331000000|2022-07-20 15:30:00|4.31|2.91|4.38|2.98|4.39|2.99|4.28|2.88|0
1658331300000|2022-07-20 15:35:00|4.37|2.97|4.29|2.89|4.43|3.03|4.24|2.84|0
1658331600000|2022-07-20 15:40:00|4.28|2.88|4.32|2.92|4.33|2.93|4.23|2.83|0
1658331900000|2022-07-20 15:45:00|4.33|2.93|4.36|2.96|4.39|2.99|4.33|2.93|0
1658332200000|2022-07-20 15:50:00|4.37|2.97|4.48|3.08|4.51|3.11|4.37|2.97|0
1658332500000|2022-07-20 15:55:00|4.47|3.07|4.47|3.07|4.51|3.11|4.43|3.03|0
1658332800000|2022-07-20 16:00:00|4.46|3.06|4.49|3.09|4.5|3.1|4.44|3.04|0
1658333100000|2022-07-20 16:05:00|4.48|3.08|4.58|3.18|4.59|3.19|4.47|3.07|0
1658333400000|2022-07-20 16:10:00|4.56|3.16|4.58|3.18|4.6|3.2|4.54|3.14|0
1658333700000|2022-07-20 16:15:00|4.59|3.19|4.55|3.15|4.59|3.19|4.47|3.07|0
1658334000000|2022-07-20 16:20:00|4.56|3.16|4.53|3.13|4.56|3.16|4.5|3.1|0
1658334300000|2022-07-20 16:25:00|4.52|3.12|4.41|3.01|4.54|3.14|4.4|3|0
1658334600000|2022-07-20 16:30:00|4.4|3|4.49|3.09|4.49|3.09|4.4|3|0
1658334900000|2022-07-20 16:35:00|4.48|3.08|4.46|3.06|4.53|3.13|4.46|3.06|0
1658335200000|2022-07-20 16:40:00|4.47|3.07|4.18|2.78|4.49|3.09|4.15|2.75|0
1658335500000|2022-07-20 16:45:00|4.17|2.77|3.99|2.59|4.17|2.77|3.95|2.55|0
1658335800000|2022-07-20 16:50:00|4|2.6|4.24|2.84|4.28|2.88|3.99|2.59|0
1658336100000|2022-07-20 16:55:00|4.23|2.83|4.31|2.91|4.35|2.95|4.21|2.81|0
1658336400000|2022-07-20 17:00:00|4.3|2.9|4.09|2.69|4.31|2.91|4.06|2.66|0
1658336700000|2022-07-20 17:05:00|4.08|2.68|4.02|2.62|4.17|2.77|3.92|2.52|0
1658337000000|2022-07-20 17:10:00|3.99|2.59|3.99|2.59|4.26|2.86|3.84|2.44|0
1658337300000|2022-07-20 17:15:00|3.98|2.58|4.11|2.71|4.11|2.71|3.94|2.54|0
1658337600000|2022-07-20 17:20:00|4.12|2.72|4.06|2.66|4.12|2.72|4.03|2.63|0
1658337900000|2022-07-20 17:25:00|4.05|2.65|4.22|2.82|4.23|2.83|4.03|2.63|0
1658338200000|2022-07-20 17:30:00|4.23|2.83|4.31|2.91|4.36|2.96|4.16|2.76|0
1658338500000|2022-07-20 17:35:00|4.29|2.89|4.27|2.87|4.3|2.9|4.19|2.79|0
1658338800000|2022-07-20 17:40:00|4.28|2.88|4.24|2.84|4.32|2.92|4.22|2.82|0
1658339100000|2022-07-20 17:45:00|4.25|2.85|4.22|2.82|4.39|2.99|3.99|2.59|0
1658339400000|2022-07-20 17:50:00|4.23|2.83|4.22|2.82|4.28|2.88|4.2|2.8|0
1658339700000|2022-07-20 17:55:00|4.23|2.83|4.05|2.65|4.23|2.83|4.03|2.63|0
1658340000000|2022-07-20 18:00:00|4.15|2.75|4.32|2.92|4.32|2.92|4.1|2.7|0
1658340300000|2022-07-20 18:05:00|4.33|2.93|4.37|2.97|4.37|2.97|4.27|2.87|0
1658340600000|2022-07-20 18:10:00|4.36|2.96|4.34|2.94|4.37|2.97|4.26|2.86|0
1658340900000|2022-07-20 18:15:00|4.33|2.93|4.39|2.99|4.4|3|4.26|2.86|0
1658341200000|2022-07-20 18:20:00|4.4|3|4.53|3.13|4.53|3.13|4.37|2.97|0
1658341500000|2022-07-20 18:25:00|4.52|3.12|4.61|3.21|4.65|3.25|4.51|3.11|0
1658341800000|2022-07-20 18:30:00|4.62|3.22|4.63|3.23|4.64|3.24|4.54|3.14|0
1658342100000|2022-07-20 18:35:00|4.62|3.22|4.69|3.29|4.69|3.29|4.6|3.2|0
1658342400000|2022-07-20 18:40:00|4.68|3.28|4.66|3.26|4.68|3.28|4.6|3.2|0
1658342700000|2022-07-20 18:45:00|4.64|3.24|4.69|3.29|4.69|3.29|4.61|3.21|0
1658343000000|2022-07-20 18:50:00|4.68|3.28|4.46|3.06|4.69|3.29|4.45|3.05|0
1658343300000|2022-07-20 18:55:00|4.45|3.05|4.6|3.2|4.64|3.24|4.41|3.01|0
1658343600000|2022-07-20 19:00:00|4.61|3.21|4.81|3.41|4.82|3.42|4.57|3.17|0
1658343900000|2022-07-20 19:05:00|4.82|3.42|4.77|3.37|4.88|3.48|4.74|3.34|0
1658344200000|2022-07-20 19:10:00|4.75|3.35|4.78|3.38|4.85|3.45|4.75|3.35|0
1658344500000|2022-07-20 19:15:00|4.8|3.4|4.86|3.46|4.89|3.49|4.77|3.37|0
1658344800000|2022-07-20 19:20:00|4.85|3.45|4.77|3.37|4.88|3.48|4.73|3.33|0
1658345100000|2022-07-20 19:25:00|4.78|3.38|4.9|3.5|4.91|3.51|4.78|3.38|0
1658345400000|2022-07-20 19:30:00|4.91|3.51|4.79|3.39|4.92|3.52|4.71|3.31|0
1658345700000|2022-07-20 19:35:00|4.78|3.38|4.86|3.46|4.92|3.52|4.57|3.17|0
1658346000000|2022-07-20 19:40:00|4.85|3.45|4.98|3.58|5.02|3.62|4.83|3.43|0
1658346300000|2022-07-20 19:45:00|4.96|3.56|4.93|3.53|5.01|3.61|4.86|3.46|0
1658346600000|2022-07-20 19:50:00|4.98|3.58|4.82|3.42|5.02|3.62|4.78|3.38|0
1658346900000|2022-07-20 19:55:00|4.83|3.43|4.8|3.4|4.87|3.47|4.75|3.35|0
1658347200000|2022-07-20 20:00:00|4.82|3.42|4.87|3.47|4.93|3.53|4.82|3.42|0
1658347500000|2022-07-20 20:05:00|4.88|3.48|4.87|3.47|4.91|3.51|4.81|3.41|0
1658347800000|2022-07-20 20:10:00|4.85|3.45|4.73|3.33|4.86|3.46|4.71|3.31|0
1658348100000|2022-07-20 20:15:00|4.84|3.24|4.77|3.17|4.85|3.25|4.71|3.11|0
1658348400000|2022-07-20 20:20:00|4.78|3.18|4.78|3.18|4.81|3.21|4.75|3.15|0
1658348700000|2022-07-20 20:25:00|4.77|3.17|4.75|3.15|4.78|3.18|4.72|3.12|0
1658349000000|2022-07-20 20:30:00|4.77|3.17|4.73|3.13|4.77|3.17|4.72|3.12|0
1658349300000|2022-07-20 20:35:00|4.74|3.14|4.69|3.09|4.75|3.15|4.69|3.09|0
1658349600000|2022-07-20 20:40:00|4.7|3.1|4.73|3.13|4.76|3.16|4.69|3.09|0
1658349900000|2022-07-20 20:45:00|4.74|3.14|4.71|3.11|4.75|3.15|4.71|3.11|0
1658350200000|2022-07-20 20:50:00|4.7|3.1|4.7|3.1|4.72|3.12|4.69|3.09|0
1658350500000|2022-07-20 20:55:00|4.69|3.09|4.7|3.1|4.7|3.1|4.69|3.09|0
1658350800000|2022-07-20 21:00:00|4.71|3.11|4.71|3.11|4.71|3.11|4.71|3.11|0
1658351100000|2022-07-20 21:05:00|4.72|3.12|4.71|3.11|4.72|3.12|4.69|3.09|0
1658351400000|2022-07-20 21:10:00|4.7|3.1|4.7|3.1|4.71|3.11|4.69|3.09|0
1658352300000|2022-07-20 21:25:00|4.71|3.11|4.73|3.13|4.74|3.14|4.71|3.11|0
1658352600000|2022-07-20 21:30:00|4.74|3.14|4.75|3.15|4.75|3.15|4.74|3.14|0
1658352900000|2022-07-20 21:35:00|4.74|3.14|4.79|3.19|4.79|3.19|4.74|3.14|0
1658353200000|2022-07-20 21:40:00|4.78|3.18|4.78|3.18|4.78|3.18|4.75|3.15|0
1658353500000|2022-07-20 21:45:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1658353800000|2022-07-20 21:50:00|4.79|3.19|4.76|3.16|4.79|3.19|4.76|3.16|0
1658354100000|2022-07-20 21:55:00|4.77|3.17|4.73|3.13|4.78|3.18|4.73|3.13|0
1658354400000|2022-07-20 22:00:00|4.72|3.12|4.72|3.12|4.75|3.15|4.68|3.08|0
1658354700000|2022-07-20 22:05:00|4.73|3.13|4.7|3.1|4.74|3.14|4.69|3.09|0
1658355000000|2022-07-20 22:10:00|4.71|3.11|4.71|3.11|4.72|3.12|4.69|3.09|0
1658355300000|2022-07-20 22:15:00|4.7|3.1|4.62|3.02|4.7|3.1|4.62|3.02|0
1658355600000|2022-07-20 22:20:00|4.63|3.03|4.64|3.04|4.64|3.04|4.6|3|0
1658355900000|2022-07-20 22:25:00|4.65|3.05|4.67|3.07|4.7|3.1|4.65|3.05|0
1658356200000|2022-07-20 22:30:00|4.68|3.08|4.68|3.08|4.7|3.1|4.65|3.05|0
1658356500000|2022-07-20 22:35:00|4.67|3.07|4.6|3|4.67|3.07|4.6|3|0
1658356800000|2022-07-20 22:40:00|4.61|3.01|4.6|3|4.63|3.03|4.6|3|0
1658357100000|2022-07-20 22:45:00|4.61|3.01|4.63|3.03|4.65|3.05|4.6|3|0
1658357400000|2022-07-20 22:50:00|4.61|3.01|4.61|3.01|4.61|3.01|4.6|3|0
1658357700000|2022-07-20 22:55:00|4.62|3.02|4.63|3.03|4.64|3.04|4.6|3|0
1658358000000|2022-07-20 23:00:00|4.64|3.04|4.63|3.03|4.64|3.04|4.62|3.02|0
1658358300000|2022-07-20 23:05:00|4.62|3.02|4.68|3.08|4.69|3.09|4.62|3.02|0
1658358600000|2022-07-20 23:10:00|4.69|3.09|4.67|3.07|4.69|3.09|4.65|3.05|0
1658358900000|2022-07-20 23:15:00|4.68|3.08|4.7|3.1|4.7|3.1|4.68|3.08|0
1658359200000|2022-07-20 23:20:00|4.69|3.09|4.76|3.16|4.77|3.17|4.69|3.09|0
1658359500000|2022-07-20 23:25:00|4.77|3.17|4.77|3.17|4.8|3.2|4.76|3.16|0
1658359800000|2022-07-20 23:30:00|4.78|3.18|4.78|3.18|4.78|3.18|4.74|3.14|0
1658360100000|2022-07-20 23:35:00|4.79|3.19|4.76|3.16|4.79|3.19|4.76|3.16|0
1658360400000|2022-07-20 23:40:00|4.75|3.15|4.77|3.17|4.77|3.17|4.73|3.13|0
1658360700000|2022-07-20 23:45:00|4.76|3.16|4.79|3.19|4.8|3.2|4.76|3.16|0
1658361000000|2022-07-20 23:50:00|4.78|3.18|4.81|3.21|4.83|3.23|4.78|3.18|0
1658361300000|2022-07-20 23:55:00|4.82|3.22|4.75|3.15|4.82|3.22|4.75|3.15|0
1658361600000|2022-07-21 00:00:00|4.73|3.13|4.67|3.07|4.73|3.13|4.65|3.05|0
1658361900000|2022-07-21 00:05:00|4.68|3.08|4.64|3.04|4.68|3.08|4.62|3.02|0
1658362200000|2022-07-21 00:10:00|4.63|3.03|4.65|3.05|4.66|3.06|4.6|3|0
1658362500000|2022-07-21 00:15:00|4.66|3.06|4.56|2.96|4.67|3.07|4.56|2.96|0
1658362800000|2022-07-21 00:20:00|4.57|2.97|4.59|2.99|4.59|2.99|4.53|2.93|0
1658363100000|2022-07-21 00:25:00|4.58|2.98|4.59|2.99|4.6|3|4.56|2.96|0
1658363400000|2022-07-21 00:30:00|4.6|3|4.58|2.98|4.61|3.01|4.57|2.97|0
1658363700000|2022-07-21 00:35:00|4.57|2.97|4.61|3.01|4.64|3.04|4.57|2.97|0
1658364000000|2022-07-21 00:40:00|4.62|3.02|4.6|3|4.62|3.02|4.58|2.98|0
1658364300000|2022-07-21 00:45:00|4.61|3.01|4.64|3.04|4.65|3.05|4.61|3.01|0
1658364600000|2022-07-21 00:50:00|4.63|3.03|4.65|3.05|4.67|3.07|4.63|3.03|0
1658364900000|2022-07-21 00:55:00|4.66|3.06|4.67|3.07|4.7|3.1|4.65|3.05|0
1658365200000|2022-07-21 01:00:00|4.66|3.06|4.61|3.01|4.66|3.06|4.61|3.01|0
1658365500000|2022-07-21 01:05:00|4.6|3|4.58|2.98|4.6|3|4.53|2.93|0
1658365800000|2022-07-21 01:10:00|4.57|2.97|4.58|2.98|4.61|3.01|4.55|2.95|0
1658366100000|2022-07-21 01:15:00|4.59|2.99|4.59|2.99|4.63|3.03|4.58|2.98|0
1658366400000|2022-07-21 01:20:00|4.6|3|4.57|2.97|4.6|3|4.55|2.95|0
1658366700000|2022-07-21 01:25:00|4.56|2.96|4.41|2.81|4.56|2.96|4.41|2.81|0
1658367000000|2022-07-21 01:30:00|4.42|2.82|4.52|2.92|4.52|2.92|4.41|2.81|0
1658367300000|2022-07-21 01:35:00|4.51|2.91|4.56|2.96|4.57|2.97|4.51|2.91|0
1658367600000|2022-07-21 01:40:00|4.55|2.95|4.56|2.96|4.6|3|4.55|2.95|0
1658367900000|2022-07-21 01:45:00|4.57|2.97|4.54|2.94|4.57|2.97|4.49|2.89|0
1658368200000|2022-07-21 01:50:00|4.53|2.93|4.5|2.9|4.54|2.94|4.49|2.89|0
1658368500000|2022-07-21 01:55:00|4.51|2.91|4.54|2.94|4.54|2.94|4.5|2.9|0
1658368800000|2022-07-21 02:00:00|4.53|2.93|4.58|2.98|4.58|2.98|4.5|2.9|0
1658369100000|2022-07-21 02:05:00|4.59|2.99|4.57|2.97|4.63|3.03|4.56|2.96|0
1658369400000|2022-07-21 02:10:00|4.58|2.98|4.6|3|4.62|3.02|4.57|2.97|0
1658369700000|2022-07-21 02:15:00|4.61|3.01|4.61|3.01|4.63|3.03|4.59|2.99|0
1658370000000|2022-07-21 02:20:00|4.62|3.02|4.61|3.01|4.65|3.05|4.61|3.01|0
1658370300000|2022-07-21 02:25:00|4.62|3.02|4.62|3.02|4.64|3.04|4.61|3.01|0
1658370600000|2022-07-21 02:30:00|4.61|3.01|4.63|3.03|4.64|3.04|4.6|3|0
1658370900000|2022-07-21 02:35:00|4.64|3.04|4.64|3.04|4.65|3.05|4.62|3.02|0
1658371200000|2022-07-21 02:40:00|4.63|3.03|4.63|3.03|4.65|3.05|4.63|3.03|0
1658371500000|2022-07-21 02:45:00|4.62|3.02|4.61|3.01|4.66|3.06|4.61|3.01|0
1658371800000|2022-07-21 02:50:00|4.62|3.02|4.61|3.01|4.62|3.02|4.58|2.98|0
1658372100000|2022-07-21 02:55:00|4.6|3|4.61|3.01|4.61|3.01|4.59|2.99|0
1658372400000|2022-07-21 03:00:00|4.6|3|4.62|3.02|4.62|3.02|4.58|2.98|0
1658372700000|2022-07-21 03:05:00|4.63|3.03|4.63|3.03|4.64|3.04|4.6|3|0
1658373000000|2022-07-21 03:10:00|4.64|3.04|4.69|3.09|4.7|3.1|4.63|3.03|0
1658373300000|2022-07-21 03:15:00|4.7|3.1|4.68|3.08|4.71|3.11|4.66|3.06|0
1658373600000|2022-07-21 03:20:00|4.67|3.07|4.65|3.05|4.68|3.08|4.64|3.04|0
1658373900000|2022-07-21 03:25:00|4.64|3.04|4.64|3.04|4.66|3.06|4.63|3.03|0
1658374200000|2022-07-21 03:30:00|4.65|3.05|4.63|3.03|4.67|3.07|4.62|3.02|0
1658374500000|2022-07-21 03:35:00|4.62|3.02|4.65|3.05|4.66|3.06|4.61|3.01|0
1658374800000|2022-07-21 03:40:00|4.64|3.04|4.64|3.04|4.66|3.06|4.63|3.03|0
1658375100000|2022-07-21 03:45:00|4.65|3.05|4.66|3.06|4.67|3.07|4.64|3.04|0
1658375400000|2022-07-21 03:50:00|4.65|3.05|4.69|3.09|4.69|3.09|4.65|3.05|0
1658375700000|2022-07-21 03:55:00|4.68|3.08|4.65|3.05|4.68|3.08|4.65|3.05|0
1658376000000|2022-07-21 04:00:00|4.66|3.06|4.65|3.05|4.71|3.11|4.65|3.05|0
1658376300000|2022-07-21 04:05:00|4.67|3.07|4.65|3.05|4.67|3.07|4.65|3.05|0
1658376600000|2022-07-21 04:10:00|4.64|3.04|4.64|3.04|4.65|3.05|4.62|3.02|0
1658376900000|2022-07-21 04:15:00|4.65|3.05|4.65|3.05|4.67|3.07|4.64|3.04|0
1658377200000|2022-07-21 04:20:00|4.64|3.04|4.6|3|4.65|3.05|4.6|3|0
1658377500000|2022-07-21 04:25:00|4.59|2.99|4.59|2.99|4.61|3.01|4.59|2.99|0
1658377800000|2022-07-21 04:30:00|4.6|3|4.66|3.06|4.68|3.08|4.59|2.99|0
1658378100000|2022-07-21 04:35:00|4.65|3.05|4.63|3.03|4.65|3.05|4.61|3.01|0
1658378400000|2022-07-21 04:40:00|4.64|3.04|4.68|3.08|4.68|3.08|4.63|3.03|0
1658378700000|2022-07-21 04:45:00|4.69|3.09|4.73|3.13|4.74|3.14|4.66|3.06|0
1658379000000|2022-07-21 04:50:00|4.74|3.14|4.77|3.17|4.8|3.2|4.74|3.14|0
1658379300000|2022-07-21 04:55:00|4.78|3.18|4.73|3.13|4.78|3.18|4.73|3.13|0
1658379600000|2022-07-21 05:00:00|4.72|3.12|4.7|3.1|4.74|3.14|4.69|3.09|0
1658379900000|2022-07-21 05:05:00|4.71|3.11|4.77|3.17|4.77|3.17|4.69|3.09|0
1658380200000|2022-07-21 05:10:00|4.78|3.18|4.76|3.16|4.8|3.2|4.75|3.15|0
1658380500000|2022-07-21 05:15:00|4.75|3.15|4.71|3.11|4.76|3.16|4.7|3.1|0
1658380800000|2022-07-21 05:20:00|4.72|3.12|4.75|3.15|4.76|3.16|4.7|3.1|0
1658381100000|2022-07-21 05:25:00|4.74|3.14|4.74|3.14|4.75|3.15|4.73|3.13|0
1658381400000|2022-07-21 05:30:00|4.75|3.15|4.74|3.14|4.79|3.19|4.74|3.14|0
1658381700000|2022-07-21 05:35:00|4.73|3.13|4.82|3.22|4.82|3.22|4.73|3.13|0
1658382000000|2022-07-21 05:40:00|4.83|3.23|4.84|3.24|4.87|3.27|4.82|3.22|0
1658382300000|2022-07-21 05:45:00|4.85|3.25|4.89|3.29|4.91|3.31|4.83|3.23|0
1658382600000|2022-07-21 05:50:00|4.9|3.3|4.97|3.37|5.06|3.46|4.9|3.3|0
1658382900000|2022-07-21 05:55:00|4.96|3.36|4.99|3.39|5|3.4|4.94|3.34|0
1658383200000|2022-07-21 06:00:00|5|3.4|4.96|3.36|5.02|3.42|4.95|3.35|0
1658383500000|2022-07-21 06:05:00|4.95|3.35|5.01|3.41|5.02|3.42|4.94|3.34|0
1658383800000|2022-07-21 06:10:00|5.02|3.42|5.04|3.44|5.04|3.44|4.99|3.39|0
1658384100000|2022-07-21 06:15:00|5.03|3.43|4.99|3.39|5.04|3.44|4.91|3.31|0
1658384400000|2022-07-21 06:20:00|4.98|3.38|4.91|3.31|5|3.4|4.9|3.3|0
1658384700000|2022-07-21 06:25:00|4.9|3.3|4.86|3.26|4.95|3.35|4.85|3.25|0
1658385000000|2022-07-21 06:30:00|4.85|3.25|4.75|3.15|4.86|3.26|4.75|3.15|0
1658385300000|2022-07-21 06:35:00|4.74|3.14|4.84|3.24|4.84|3.24|4.73|3.13|0
1658385600000|2022-07-21 06:40:00|4.83|3.23|4.81|3.21|4.85|3.25|4.81|3.21|0
1658385900000|2022-07-21 06:45:00|4.82|3.22|4.76|3.16|4.82|3.22|4.76|3.16|0
1658386200000|2022-07-21 06:50:00|4.77|3.17|4.78|3.18|4.81|3.21|4.72|3.12|0
1658386500000|2022-07-21 06:55:00|4.77|3.17|4.75|3.15|4.8|3.2|4.72|3.12|0
1658386800000|2022-07-21 07:00:00|4.72|3.12|4.76|3.16|4.78|3.18|4.72|3.12|0
1658387100000|2022-07-21 07:05:00|4.65|3.25|4.71|3.31|4.72|3.32|4.61|3.21|0
1658387400000|2022-07-21 07:10:00|4.7|3.3|4.86|3.46|4.91|3.51|4.69|3.29|0
1658387700000|2022-07-21 07:15:00|4.85|3.45|4.89|3.49|4.9|3.5|4.77|3.37|0
1658388000000|2022-07-21 07:20:00|4.88|3.48|4.9|3.5|4.96|3.56|4.85|3.45|0
1658388300000|2022-07-21 07:25:00|4.87|3.47|4.7|3.3|4.91|3.51|4.7|3.3|0
1658388600000|2022-07-21 07:30:00|4.72|3.32|4.63|3.23|4.74|3.34|4.59|3.19|0
1658388900000|2022-07-21 07:35:00|4.64|3.24|4.66|3.26|4.66|3.26|4.6|3.2|0
1658389200000|2022-07-21 07:40:00|4.68|3.28|4.62|3.22|4.69|3.29|4.61|3.21|0
1658389500000|2022-07-21 07:45:00|4.61|3.21|4.68|3.28|4.7|3.3|4.61|3.21|0
1658389800000|2022-07-21 07:50:00|4.7|3.3|4.7|3.3|4.7|3.3|4.64|3.24|0
1658390100000|2022-07-21 07:55:00|4.72|3.32|4.62|3.22|4.72|3.32|4.61|3.21|0
1658390400000|2022-07-21 08:00:00|4.63|3.23|4.58|3.18|4.65|3.25|4.57|3.17|0
1658390700000|2022-07-21 08:05:00|4.59|3.19|4.59|3.19|4.63|3.23|4.55|3.15|0
1658391000000|2022-07-21 08:10:00|4.6|3.2|4.59|3.19|4.63|3.23|4.57|3.17|0
1658391300000|2022-07-21 08:15:00|4.58|3.18|4.54|3.14|4.6|3.2|4.52|3.12|0
1658391600000|2022-07-21 08:20:00|4.53|3.13|4.44|3.04|4.57|3.17|4.43|3.03|0
1658391900000|2022-07-21 08:25:00|4.43|3.03|4.48|3.08|4.51|3.11|4.43|3.03|0
1658392200000|2022-07-21 08:30:00|4.49|3.09|4.57|3.17|4.57|3.17|4.46|3.06|0
1658392500000|2022-07-21 08:35:00|4.58|3.18|4.52|3.12|4.6|3.2|4.5|3.1|0
1658392800000|2022-07-21 08:40:00|4.53|3.13|4.44|3.04|4.55|3.15|4.41|3.01|0
1658393100000|2022-07-21 08:45:00|4.45|3.05|4.45|3.05|4.5|3.1|4.43|3.03|0
1658393400000|2022-07-21 08:50:00|4.44|3.04|4.46|3.06|4.49|3.09|4.44|3.04|0
1658393700000|2022-07-21 08:55:00|4.45|3.05|4.56|3.16|4.57|3.17|4.45|3.05|0
1658394000000|2022-07-21 09:00:00|4.55|3.15|4.51|3.11|4.56|3.16|4.48|3.08|0
1658394300000|2022-07-21 09:05:00|4.5|3.1|4.53|3.13|4.54|3.14|4.5|3.1|0
1658394600000|2022-07-21 09:10:00|4.54|3.14|4.58|3.18|4.58|3.18|4.54|3.14|0
1658394900000|2022-07-21 09:15:00|4.57|3.17|4.58|3.18|4.59|3.19|4.53|3.13|0
1658395200000|2022-07-21 09:20:00|4.59|3.19|4.6|3.2|4.62|3.22|4.58|3.18|0
1658395500000|2022-07-21 09:25:00|4.59|3.19|4.56|3.16|4.62|3.22|4.55|3.15|0
1658395800000|2022-07-21 09:30:00|4.55|3.15|4.56|3.16|4.57|3.17|4.53|3.13|0
1658396100000|2022-07-21 09:35:00|4.55|3.15|4.57|3.17|4.57|3.17|4.51|3.11|0
1658396400000|2022-07-21 09:40:00|4.56|3.16|4.59|3.19|4.62|3.22|4.55|3.15|0
1658396700000|2022-07-21 09:45:00|4.6|3.2|4.61|3.21|4.63|3.23|4.57|3.17|0
1658397000000|2022-07-21 09:50:00|4.62|3.22|4.66|3.26|4.68|3.28|4.59|3.19|0
1658397300000|2022-07-21 09:55:00|4.68|3.28|4.69|3.29|4.69|3.29|4.52|3.12|0
1658397600000|2022-07-21 10:00:00|4.7|3.3|4.72|3.32|4.75|3.35|4.67|3.27|0
1658397900000|2022-07-21 10:05:00|4.71|3.31|4.76|3.36|4.76|3.36|4.66|3.26|0
1658398200000|2022-07-21 10:10:00|4.77|3.37|4.75|3.35|4.77|3.37|4.72|3.32|0
1658398500000|2022-07-21 10:15:00|4.76|3.36|4.78|3.38|4.8|3.4|4.72|3.32|0
1658398800000|2022-07-21 10:20:00|4.79|3.39|4.77|3.37|4.83|3.43|4.77|3.37|0
1658399100000|2022-07-21 10:25:00|4.78|3.38|4.78|3.38|4.83|3.43|4.77|3.37|0
1658399400000|2022-07-21 10:30:00|4.79|3.39|4.81|3.41|4.81|3.41|4.76|3.36|0
1658399700000|2022-07-21 10:35:00|4.8|3.4|4.77|3.37|4.81|3.41|4.75|3.35|0
1658400000000|2022-07-21 10:40:00|4.78|3.38|4.67|3.27|4.78|3.38|4.65|3.25|0
1658400300000|2022-07-21 10:45:00|4.65|3.25|4.62|3.22|4.68|3.28|4.62|3.22|0
1658400600000|2022-07-21 10:50:00|4.63|3.23|4.6|3.2|4.64|3.24|4.6|3.2|0
1658400900000|2022-07-21 10:55:00|4.59|3.19|4.63|3.23|4.66|3.26|4.57|3.17|0
1658401200000|2022-07-21 11:00:00|4.64|3.24|4.63|3.23|4.66|3.26|4.62|3.22|0
1658401500000|2022-07-21 11:05:00|4.62|3.22|4.69|3.29|4.7|3.3|4.6|3.2|0
1658401800000|2022-07-21 11:10:00|4.68|3.28|4.68|3.28|4.69|3.29|4.63|3.23|0
1658402100000|2022-07-21 11:15:00|4.67|3.27|4.67|3.27|4.72|3.32|4.66|3.26|0
1658402400000|2022-07-21 11:20:00|4.68|3.28|4.59|3.19|4.69|3.29|4.59|3.19|0
1658402700000|2022-07-21 11:25:00|4.58|3.18|4.62|3.22|4.63|3.23|4.57|3.17|0
1658403000000|2022-07-21 11:30:00|4.61|3.21|4.64|3.24|4.66|3.26|4.6|3.2|0
1658403300000|2022-07-21 11:35:00|4.65|3.25|4.54|3.14|4.66|3.26|4.54|3.14|0
1658403600000|2022-07-21 11:40:00|4.55|3.15|4.51|3.11|4.59|3.19|4.5|3.1|0
1658403900000|2022-07-21 11:45:00|4.5|3.1|4.6|3.2|4.6|3.2|4.5|3.1|0
1658404200000|2022-07-21 11:50:00|4.61|3.21|4.64|3.24|4.64|3.24|4.58|3.18|0
1658404500000|2022-07-21 11:55:00|4.63|3.23|4.6|3.2|4.63|3.23|4.58|3.18|0
1658404800000|2022-07-21 12:00:00|4.59|3.19|4.67|3.27|4.69|3.29|4.59|3.19|0
1658405100000|2022-07-21 12:05:00|4.69|3.29|4.69|3.29|4.75|3.35|4.65|3.25|0
1658405400000|2022-07-21 12:10:00|4.7|3.3|4.64|3.24|4.72|3.32|4.64|3.24|0
1658405700000|2022-07-21 12:15:00|4.65|3.25|4.8|3.4|4.81|3.41|4.45|3.05|0
1658406000000|2022-07-21 12:20:00|4.82|3.42|4.85|3.45|4.96|3.56|4.82|3.42|0
1658406300000|2022-07-21 12:25:00|4.84|3.44|4.75|3.35|4.84|3.44|4.71|3.31|0
1658406600000|2022-07-21 12:30:00|4.77|3.37|4.91|3.51|4.91|3.51|4.71|3.31|0
1658406900000|2022-07-21 12:35:00|4.92|3.52|5.01|3.61|5.01|3.61|4.84|3.44|0
1658407200000|2022-07-21 12:40:00|4.98|3.58|5.18|3.78|5.2|3.8|4.98|3.58|0
1658407500000|2022-07-21 12:45:00|5.19|3.79|5.12|3.72|5.19|3.79|5.11|3.71|0
1658407800000|2022-07-21 12:50:00|5.1|3.7|4.97|3.57|5.15|3.75|4.97|3.57|0
1658408100000|2022-07-21 12:55:00|4.98|3.58|4.75|3.35|5.09|3.69|4.74|3.34|0
1658408400000|2022-07-21 13:00:00|4.76|3.36|4.65|3.25|4.77|3.37|4.64|3.24|0
1658408700000|2022-07-21 13:05:00|4.64|3.24|4.56|3.16|4.64|3.24|4.52|3.12|0
1658409000000|2022-07-21 13:10:00|4.55|3.15|4.5|3.1|4.61|3.21|4.5|3.1|0
1658409300000|2022-07-21 13:15:00|4.51|3.11|4.4|3|4.58|3.18|4.39|2.99|0
1658409600000|2022-07-21 13:20:00|4.41|3.01|4.36|2.96|4.46|3.06|4.34|2.94|0
1658409900000|2022-07-21 13:25:00|4.37|2.97|4.36|2.96|4.38|2.98|4.31|2.91|0
1658410200000|2022-07-21 13:30:00|4.4|3|4.43|3.03|4.67|3.27|4.27|2.87|0
1658410500000|2022-07-21 13:35:00|4.37|2.97|4.6|3.2|4.62|3.22|4.28|2.88|0
1658410800000|2022-07-21 13:40:00|4.59|3.19|4.5|3.1|4.7|3.3|4.48|3.08|0
1658411100000|2022-07-21 13:45:00|4.44|3.04|4.64|3.24|4.7|3.3|4.39|2.99|0
1658411400000|2022-07-21 13:50:00|4.62|3.22|4.89|3.49|4.89|3.49|4.54|3.14|0
1658411700000|2022-07-21 13:55:00|4.9|3.5|4.82|3.42|4.93|3.53|4.79|3.39|0
1658412000000|2022-07-21 14:00:00|4.81|3.41|4.48|3.08|5.03|3.63|4.48|3.08|0
1658412300000|2022-07-21 14:05:00|4.5|3.1|4.51|3.11|4.64|3.24|4.43|3.03|0
1658412600000|2022-07-21 14:10:00|4.52|3.12|4.26|2.86|4.56|3.16|4.21|2.81|0
1658412900000|2022-07-21 14:15:00|4.25|2.85|4.91|3.51|4.96|3.56|4.24|2.84|0
1658413200000|2022-07-21 14:20:00|4.93|3.53|4.64|3.24|4.96|3.56|4.62|3.22|0
1658413500000|2022-07-21 14:25:00|4.65|3.25|4.5|3.1|4.65|3.25|4.41|3.01|0
1658413800000|2022-07-21 14:30:00|4.51|3.11|4.48|3.08|4.59|3.19|4.45|3.05|0
1658414100000|2022-07-21 14:35:00|4.49|3.09|4.46|3.06|4.55|3.15|4.23|2.83|0
1658414400000|2022-07-21 14:40:00|4.47|3.07|4.54|3.14|4.55|3.15|4.4|3|0
1658414700000|2022-07-21 14:45:00|4.55|3.15|4.47|3.07|4.55|3.15|4.44|3.04|0
1658415000000|2022-07-21 14:50:00|4.49|3.09|4.47|3.07|4.54|3.14|4.36|2.96|0
1658415300000|2022-07-21 14:55:00|4.48|3.08|4.63|3.23|4.65|3.25|4.44|3.04|0
1658415600000|2022-07-21 15:00:00|4.6|3.2|4.75|3.35|4.75|3.35|4.57|3.17|0
1658415900000|2022-07-21 15:05:00|4.76|3.36|4.67|3.27|4.76|3.36|4.62|3.22|0
1658416200000|2022-07-21 15:10:00|4.68|3.28|4.53|3.13|4.71|3.31|4.47|3.07|0
1658416500000|2022-07-21 15:15:00|4.54|3.14|4.56|3.16|4.6|3.2|4.47|3.07|0
1658416800000|2022-07-21 15:20:00|4.55|3.15|4.47|3.07|4.6|3.2|4.42|3.02|0
1658417100000|2022-07-21 15:25:00|4.48|3.08|4.63|3.23|4.63|3.23|4.45|3.05|0
1658417400000|2022-07-21 15:30:00|4.67|3.27|4.89|3.49|4.89|3.49|4.56|3.16|0
1658417700000|2022-07-21 15:35:00|4.87|3.47|4.79|3.39|4.92|3.52|4.79|3.39|0
1658418000000|2022-07-21 15:40:00|4.8|3.4|4.8|3.4|4.86|3.46|4.78|3.38|0
1658418300000|2022-07-21 15:45:00|4.81|3.41|4.72|3.32|4.85|3.45|4.71|3.31|0
1658418600000|2022-07-21 15:50:00|4.73|3.33|4.77|3.37|4.81|3.41|4.7|3.3|0
1658418900000|2022-07-21 15:55:00|4.78|3.38|4.8|3.4|4.85|3.45|4.77|3.37|0
1658419200000|2022-07-21 16:00:00|4.78|3.38|4.98|3.58|5|3.6|4.77|3.37|0
1658419500000|2022-07-21 16:05:00|4.99|3.59|5.16|3.76|5.17|3.77|4.96|3.56|0
1658419800000|2022-07-21 16:10:00|5.17|3.77|5.05|3.65|5.18|3.78|4.96|3.56|0
1658420100000|2022-07-21 16:15:00|5.06|3.66|4.55|3.15|5.12|3.72|4.47|3.07|0
1658420400000|2022-07-21 16:20:00|4.56|3.16|4.61|3.21|4.61|3.21|4.51|3.11|0
1658420700000|2022-07-21 16:25:00|4.6|3.2|4.73|3.33|4.74|3.34|4.58|3.18|0
1658421000000|2022-07-21 16:30:00|4.72|3.32|5.32|3.92|5.33|3.93|4.47|3.07|0
1658421300000|2022-07-21 16:35:00|5.33|3.93|5.36|3.96|5.38|3.98|5.28|3.88|0
1658421600000|2022-07-21 16:40:00|5.35|3.95|5.27|3.87|5.38|3.98|5.27|3.87|0
1658421900000|2022-07-21 16:45:00|5.28|3.88|5.23|3.83|5.29|3.89|5.2|3.8|0
1658422200000|2022-07-21 16:50:00|5.24|3.84|5.28|3.88|5.32|3.92|5.24|3.84|0
1658422500000|2022-07-21 16:55:00|5.29|3.89|5.31|3.91|5.34|3.94|5.26|3.86|0
1658422800000|2022-07-21 17:00:00|5.32|3.92|5.3|3.9|5.35|3.95|5.24|3.84|0
1658423100000|2022-07-21 17:05:00|5.31|3.91|5.31|3.91|5.39|3.99|5.26|3.86|0
1658423400000|2022-07-21 17:10:00|5.3|3.9|5.17|3.77|5.33|3.93|5.16|3.76|0
1658423700000|2022-07-21 17:15:00|5.16|3.76|5.17|3.77|5.24|3.84|5.15|3.75|0
1658424000000|2022-07-21 17:20:00|5.16|3.76|5.02|3.62|5.22|3.82|5.02|3.62|0
1658424300000|2022-07-21 17:25:00|5.03|3.63|5.03|3.63|5.05|3.65|4.95|3.55|0
1658424600000|2022-07-21 17:30:00|5.04|3.64|4.86|3.46|5.05|3.65|4.81|3.41|0
1658424900000|2022-07-21 17:35:00|4.84|3.44|5|3.6|5.02|3.62|4.8|3.4|0
1658425200000|2022-07-21 17:40:00|5.01|3.61|5.07|3.67|5.1|3.7|4.99|3.59|0
1658425500000|2022-07-21 17:45:00|5.09|3.69|4.99|3.59|5.09|3.69|4.96|3.56|0
1658425800000|2022-07-21 17:50:00|4.98|3.58|4.85|3.45|4.99|3.59|4.84|3.44|0
1658426100000|2022-07-21 17:55:00|4.83|3.43|4.99|3.59|5.01|3.61|4.82|3.42|0
1658426400000|2022-07-21 18:00:00|5|3.6|5.01|3.61|5.05|3.65|4.95|3.55|0
1658426700000|2022-07-21 18:05:00|5.02|3.62|5.1|3.7|5.15|3.75|4.99|3.59|0
1658427000000|2022-07-21 18:10:00|5.11|3.71|5.19|3.79|5.19|3.79|5.08|3.68|0
1658427300000|2022-07-21 18:15:00|5.2|3.8|5.19|3.79|5.23|3.83|5.13|3.73|0
1658427600000|2022-07-21 18:20:00|5.2|3.8|5.21|3.81|5.25|3.85|5.17|3.77|0
1658427900000|2022-07-21 18:25:00|5.2|3.8|5.2|3.8|5.23|3.83|5.12|3.72|0
1658428200000|2022-07-21 18:30:00|5.18|3.78|5.08|3.68|5.18|3.78|5.08|3.68|0
1658428500000|2022-07-21 18:35:00|5.07|3.67|5.16|3.76|5.16|3.76|5|3.6|0
1658428800000|2022-07-21 18:40:00|5.14|3.74|5.01|3.61|5.17|3.77|5|3.6|0
1658429100000|2022-07-21 18:45:00|5.02|3.62|5.06|3.66|5.06|3.66|4.96|3.56|0
1658429400000|2022-07-21 18:50:00|5.07|3.67|5.08|3.68|5.11|3.71|5.02|3.62|0
1658429700000|2022-07-21 18:55:00|5.09|3.69|5.12|3.72|5.19|3.79|5.07|3.67|0
1658430000000|2022-07-21 19:00:00|5.11|3.71|5.26|3.86|5.26|3.86|5.11|3.71|0
1658430300000|2022-07-21 19:05:00|5.24|3.84|5.39|3.99|5.4|4|5.22|3.82|0
1658430600000|2022-07-21 19:10:00|5.4|4|5.25|3.85|5.4|4|5.22|3.82|0
1658430900000|2022-07-21 19:15:00|5.24|3.84|5.25|3.85|5.27|3.87|5.15|3.75|0
1658431200000|2022-07-21 19:20:00|5.24|3.84|5.21|3.81|5.25|3.85|5.17|3.77|0
1658431500000|2022-07-21 19:25:00|5.22|3.82|5.28|3.88|5.33|3.93|5.21|3.81|0
1658431800000|2022-07-21 19:30:00|5.29|3.89|5.32|3.92|5.35|3.95|5.23|3.83|0
1658432100000|2022-07-21 19:35:00|5.33|3.93|5.25|3.85|5.39|3.99|5.25|3.85|0
1658432400000|2022-07-21 19:40:00|5.26|3.86|5.35|3.95|5.36|3.96|5.26|3.86|0
1658432700000|2022-07-21 19:45:00|5.34|3.94|5.34|3.94|5.38|3.98|5.31|3.91|0
1658433000000|2022-07-21 19:50:00|5.44|4.04|5.49|4.09|5.51|4.11|5.43|4.03|0
1658433300000|2022-07-21 19:55:00|5.48|4.08|5.35|3.95|5.63|4.23|5.28|3.88|0
1658433600000|2022-07-21 20:00:00|5.36|3.96|5.34|3.94|5.43|4.03|5.33|3.93|0
1658433900000|2022-07-21 20:05:00|5.33|3.93|5.28|3.88|5.33|3.93|5.27|3.87|0
1658434200000|2022-07-21 20:10:00|5.27|3.87|5.03|3.63|5.27|3.87|5.03|3.63|0
1658434500000|2022-07-21 20:15:00|5.14|3.54|5.07|3.47|5.18|3.58|5.06|3.46|0
1658434800000|2022-07-21 20:20:00|5.09|3.49|5.11|3.51|5.14|3.54|5.03|3.43|0
1658435100000|2022-07-21 20:25:00|5.12|3.52|5.11|3.51|5.12|3.52|5.1|3.5|0
1658435400000|2022-07-21 20:30:00|5.12|3.52|5.14|3.54|5.15|3.55|5.11|3.51|0
1658435700000|2022-07-21 20:35:00|5.15|3.55|5.14|3.54|5.19|3.59|5.14|3.54|0
1658436000000|2022-07-21 20:40:00|5.15|3.55|5.11|3.51|5.16|3.56|5.1|3.5|0
1658436300000|2022-07-21 20:45:00|5.1|3.5|5.12|3.52|5.12|3.52|5.09|3.49|0
1658436600000|2022-07-21 20:50:00|5.1|3.5|5.1|3.5|5.12|3.52|5.09|3.49|0
1658436900000|2022-07-21 20:55:00|5.09|3.49|5.17|3.57|5.17|3.57|5.09|3.49|0
1658437200000|2022-07-21 21:00:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658437500000|2022-07-21 21:05:00|5.14|3.54|5.15|3.55|5.15|3.55|5.14|3.54|0
1658437800000|2022-07-21 21:10:00|5.14|3.54|5.16|3.56|5.17|3.57|5.14|3.54|0
1658438100000|2022-07-21 21:15:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1658438400000|2022-07-21 21:20:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658438700000|2022-07-21 21:25:00|5.15|3.55|5.13|3.53|5.15|3.55|5.13|3.53|0
1658439000000|2022-07-21 21:30:00|5.14|3.54|5.14|3.54|5.14|3.54|5.12|3.52|0
1658439300000|2022-07-21 21:35:00|5.15|3.55|5.13|3.53|5.15|3.55|5.13|3.53|0
1658439900000|2022-07-21 21:45:00|5.12|3.52|5.12|3.52|5.13|3.53|5.12|3.52|0
1658440200000|2022-07-21 21:50:00|5.11|3.51|5.12|3.52|5.13|3.53|5.1|3.5|0
1658440500000|2022-07-21 21:55:00|5.11|3.51|5.11|3.51|5.12|3.52|5.11|3.51|0
1658440800000|2022-07-21 22:00:00|5.09|3.49|5.01|3.41|5.11|3.51|5|3.4|0
1658441100000|2022-07-21 22:05:00|5|3.4|4.97|3.37|5|3.4|4.94|3.34|0
1658441400000|2022-07-21 22:10:00|4.98|3.38|4.97|3.37|4.99|3.39|4.94|3.34|0
1658441700000|2022-07-21 22:15:00|4.98|3.38|5.04|3.44|5.04|3.44|4.95|3.35|0
1658442000000|2022-07-21 22:20:00|5.03|3.43|5.03|3.43|5.1|3.5|5.03|3.43|0
1658442300000|2022-07-21 22:25:00|5.04|3.44|5.07|3.47|5.09|3.49|5.03|3.43|0
1658442600000|2022-07-21 22:30:00|5.08|3.48|5.08|3.48|5.12|3.52|5.05|3.45|0
1658442900000|2022-07-21 22:35:00|5.07|3.47|5.02|3.42|5.07|3.47|5.02|3.42|0
1658443200000|2022-07-21 22:40:00|5.03|3.43|5.03|3.43|5.04|3.44|5.02|3.42|0
1658443500000|2022-07-21 22:45:00|5.02|3.42|5.04|3.44|5.06|3.46|5|3.4|0
1658443800000|2022-07-21 22:50:00|5.05|3.45|5.02|3.42|5.05|3.45|5|3.4|0
1658444100000|2022-07-21 22:55:00|5.03|3.43|5.02|3.42|5.04|3.44|5.02|3.42|0
1658444400000|2022-07-21 23:00:00|5.03|3.43|5.02|3.42|5.03|3.43|5|3.4|0
1658444700000|2022-07-21 23:05:00|5.03|3.43|5.01|3.41|5.03|3.43|5|3.4|0
1658445000000|2022-07-21 23:10:00|5|3.4|5|3.4|5.02|3.42|5|3.4|0
1658445300000|2022-07-21 23:15:00|5.01|3.41|4.99|3.39|5.02|3.42|4.97|3.37|0
1658445600000|2022-07-21 23:20:00|4.98|3.38|4.99|3.39|5|3.4|4.97|3.37|0
1658445900000|2022-07-21 23:25:00|4.98|3.38|5.03|3.43|5.04|3.44|4.98|3.38|0
1658446200000|2022-07-21 23:30:00|5.02|3.42|5.04|3.44|5.06|3.46|5|3.4|0
1658446500000|2022-07-21 23:35:00|5.03|3.43|5|3.4|5.03|3.43|4.99|3.39|0
1658446800000|2022-07-21 23:40:00|5.01|3.41|5.03|3.43|5.03|3.43|5|3.4|0
1658447100000|2022-07-21 23:45:00|5.02|3.42|5.02|3.42|5.04|3.44|4.99|3.39|0
1658447400000|2022-07-21 23:50:00|5.01|3.41|4.96|3.36|5.02|3.42|4.96|3.36|0
1658447700000|2022-07-21 23:55:00|4.97|3.37|4.96|3.36|4.98|3.38|4.95|3.35|0
1658448000000|2022-07-22 00:00:00|4.95|3.35|4.94|3.34|4.95|3.35|4.87|3.27|0
1658448300000|2022-07-22 00:05:00|4.93|3.33|4.9|3.3|4.94|3.34|4.9|3.3|0
1658448600000|2022-07-22 00:10:00|4.89|3.29|4.91|3.31|4.92|3.32|4.87|3.27|0
1658448900000|2022-07-22 00:15:00|4.9|3.3|4.96|3.36|4.98|3.38|4.9|3.3|0
1658449200000|2022-07-22 00:20:00|4.97|3.37|4.98|3.38|5|3.4|4.96|3.36|0
1658449500000|2022-07-22 00:25:00|4.99|3.39|4.95|3.35|5|3.4|4.95|3.35|0
1658449800000|2022-07-22 00:30:00|4.96|3.36|4.97|3.37|5|3.4|4.95|3.35|0
1658450100000|2022-07-22 00:35:00|4.98|3.38|5.01|3.41|5.02|3.42|4.93|3.33|0
1658450400000|2022-07-22 00:40:00|5.02|3.42|4.97|3.37|5.02|3.42|4.96|3.36|0
1658450700000|2022-07-22 00:45:00|4.96|3.36|4.99|3.39|5|3.4|4.96|3.36|0
1658451000000|2022-07-22 00:50:00|4.98|3.38|5.01|3.41|5.02|3.42|4.98|3.38|0
1658451300000|2022-07-22 00:55:00|5.02|3.42|5.04|3.44|5.04|3.44|5|3.4|0
1658451600000|2022-07-22 01:00:00|5.03|3.43|4.95|3.35|5.04|3.44|4.94|3.34|0
1658451900000|2022-07-22 01:05:00|4.94|3.34|4.95|3.35|4.98|3.38|4.94|3.34|0
1658452200000|2022-07-22 01:10:00|4.94|3.34|4.94|3.34|4.95|3.35|4.92|3.32|0
1658452500000|2022-07-22 01:15:00|4.95|3.35|4.92|3.32|4.95|3.35|4.89|3.29|0
1658452800000|2022-07-22 01:20:00|4.91|3.31|4.93|3.33|4.96|3.36|4.91|3.31|0
1658453100000|2022-07-22 01:25:00|4.94|3.34|4.97|3.37|4.99|3.39|4.94|3.34|0
1658453400000|2022-07-22 01:30:00|4.98|3.38|5.03|3.43|5.03|3.43|4.98|3.38|0
1658453700000|2022-07-22 01:35:00|5.04|3.44|5.07|3.47|5.09|3.49|5.01|3.41|0
1658454000000|2022-07-22 01:40:00|5.08|3.48|5.1|3.5|5.14|3.54|5.07|3.47|0
1658454300000|2022-07-22 01:45:00|5.09|3.49|5.04|3.44|5.09|3.49|5.03|3.43|0
1658454600000|2022-07-22 01:50:00|5.03|3.43|5.04|3.44|5.06|3.46|5.01|3.41|0
1658454900000|2022-07-22 01:55:00|5.03|3.43|5.06|3.46|5.07|3.47|5.03|3.43|0
1658455200000|2022-07-22 02:00:00|5.07|3.47|5.07|3.47|5.08|3.48|5.04|3.44|0
1658455500000|2022-07-22 02:05:00|5.08|3.48|5.02|3.42|5.08|3.48|5.02|3.42|0
1658455800000|2022-07-22 02:10:00|5.03|3.43|4.99|3.39|5.03|3.43|4.99|3.39|0
1658456100000|2022-07-22 02:15:00|4.98|3.38|5|3.4|5|3.4|4.97|3.37|0
1658456400000|2022-07-22 02:20:00|4.99|3.39|4.97|3.37|5.01|3.41|4.97|3.37|0
1658456700000|2022-07-22 02:25:00|4.96|3.36|4.95|3.35|4.99|3.39|4.94|3.34|0
1658457000000|2022-07-22 02:30:00|4.96|3.36|4.95|3.35|4.97|3.37|4.94|3.34|0
1658457300000|2022-07-22 02:35:00|4.94|3.34|4.9|3.3|4.95|3.35|4.9|3.3|0
1658457600000|2022-07-22 02:40:00|4.91|3.31|4.96|3.36|4.96|3.36|4.91|3.31|0
1658457900000|2022-07-22 02:45:00|4.94|3.34|4.94|3.34|4.96|3.36|4.93|3.33|0
1658458200000|2022-07-22 02:50:00|4.93|3.33|4.95|3.35|4.97|3.37|4.93|3.33|0
1658458500000|2022-07-22 02:55:00|4.96|3.36|4.93|3.33|4.96|3.36|4.93|3.33|0
1658458800000|2022-07-22 03:00:00|4.94|3.34|4.96|3.36|4.98|3.38|4.94|3.34|0
1658459100000|2022-07-22 03:05:00|4.95|3.35|4.96|3.36|4.97|3.37|4.93|3.33|0
1658459400000|2022-07-22 03:10:00|4.95|3.35|4.97|3.37|4.98|3.38|4.95|3.35|0
1658459700000|2022-07-22 03:15:00|4.98|3.38|4.94|3.34|4.99|3.39|4.94|3.34|0
1658460000000|2022-07-22 03:20:00|4.93|3.33|4.92|3.32|4.95|3.35|4.9|3.3|0
1658460300000|2022-07-22 03:25:00|4.93|3.33|4.97|3.37|4.97|3.37|4.92|3.32|0
1658460600000|2022-07-22 03:30:00|4.98|3.38|4.99|3.39|5|3.4|4.96|3.36|0
1658460900000|2022-07-22 03:35:00|4.98|3.38|4.97|3.37|4.99|3.39|4.96|3.36|0
1658461200000|2022-07-22 03:40:00|4.98|3.38|4.99|3.39|4.99|3.39|4.97|3.37|0
1658461500000|2022-07-22 03:45:00|5|3.4|4.99|3.39|5.01|3.41|4.99|3.39|0
1658461800000|2022-07-22 03:50:00|5|3.4|4.97|3.37|5|3.4|4.97|3.37|0
1658462100000|2022-07-22 03:55:00|4.98|3.38|5|3.4|5|3.4|4.97|3.37|0
1658462400000|2022-07-22 04:00:00|5.01|3.41|5.02|3.42|5.02|3.42|5|3.4|0
1658462700000|2022-07-22 04:05:00|5.01|3.41|5.03|3.43|5.03|3.43|5.01|3.41|0
1658463000000|2022-07-22 04:10:00|5.04|3.44|5.01|3.41|5.04|3.44|5.01|3.41|0
1658463300000|2022-07-22 04:15:00|5|3.4|5.01|3.41|5.01|3.41|4.99|3.39|0
1658463600000|2022-07-22 04:20:00|5.02|3.42|5.02|3.42|5.03|3.43|5.02|3.42|0
1658463900000|2022-07-22 04:25:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658464200000|2022-07-22 04:30:00|4.99|3.39|4.96|3.36|4.99|3.39|4.96|3.36|0
1658464500000|2022-07-22 04:35:00|4.97|3.37|4.98|3.38|5|3.4|4.96|3.36|0
1658464800000|2022-07-22 04:40:00|4.97|3.37|4.97|3.37|4.98|3.38|4.96|3.36|0
1658465100000|2022-07-22 04:45:00|4.96|3.36|4.98|3.38|4.98|3.38|4.96|3.36|0
1658465400000|2022-07-22 04:50:00|4.97|3.37|4.96|3.36|4.97|3.37|4.96|3.36|0
1658465700000|2022-07-22 04:55:00|4.97|3.37|4.94|3.34|4.98|3.38|4.93|3.33|0
1658466000000|2022-07-22 05:00:00|4.93|3.33|4.99|3.39|4.99|3.39|4.91|3.31|0
1658466300000|2022-07-22 05:05:00|4.98|3.38|4.95|3.35|5.01|3.41|4.93|3.33|0
1658466600000|2022-07-22 05:10:00|4.94|3.34|4.9|3.3|4.96|3.36|4.84|3.24|0
1658466900000|2022-07-22 05:15:00|4.89|3.29|4.92|3.32|4.93|3.33|4.87|3.27|0
1658467200000|2022-07-22 05:20:00|4.93|3.33|4.92|3.32|4.93|3.33|4.9|3.3|0
1658467500000|2022-07-22 05:25:00|4.93|3.33|4.97|3.37|4.97|3.37|4.93|3.33|0
1658467800000|2022-07-22 05:30:00|4.96|3.36|4.89|3.29|4.97|3.37|4.86|3.26|0
1658468100000|2022-07-22 05:35:00|4.9|3.3|4.88|3.28|4.9|3.3|4.86|3.26|0
1658468400000|2022-07-22 05:40:00|4.87|3.27|4.86|3.26|4.89|3.29|4.86|3.26|0
1658468700000|2022-07-22 05:45:00|4.87|3.27|4.87|3.27|4.88|3.28|4.86|3.26|0
1658469000000|2022-07-22 05:50:00|4.88|3.28|4.87|3.27|4.88|3.28|4.86|3.26|0
1658469300000|2022-07-22 05:55:00|4.86|3.26|4.87|3.27|4.89|3.29|4.86|3.26|0
1658469600000|2022-07-22 06:00:00|4.86|3.26|4.88|3.28|4.94|3.34|4.86|3.26|0
1658469900000|2022-07-22 06:05:00|4.89|3.29|4.89|3.29|4.93|3.33|4.88|3.28|0
1658470200000|2022-07-22 06:10:00|4.9|3.3|4.93|3.33|4.94|3.34|4.87|3.27|0
1658470500000|2022-07-22 06:15:00|4.92|3.32|4.92|3.32|4.96|3.36|4.91|3.31|0
1658470800000|2022-07-22 06:20:00|4.93|3.33|4.95|3.35|4.95|3.35|4.91|3.31|0
1658471100000|2022-07-22 06:25:00|4.94|3.34|4.97|3.37|4.98|3.38|4.9|3.3|0
1658471400000|2022-07-22 06:30:00|4.98|3.38|4.98|3.38|5.01|3.41|4.96|3.36|0
1658471700000|2022-07-22 06:35:00|4.97|3.37|4.97|3.37|4.99|3.39|4.97|3.37|0
1658472000000|2022-07-22 06:40:00|4.98|3.38|5.02|3.42|5.04|3.44|4.97|3.37|0
1658472300000|2022-07-22 06:45:00|5.01|3.41|5.08|3.48|5.1|3.5|5.01|3.41|0
1658472600000|2022-07-22 06:50:00|5.07|3.47|5.04|3.44|5.07|3.47|5.01|3.41|0
1658472900000|2022-07-22 06:55:00|5.05|3.45|5.05|3.45|5.06|3.46|5.02|3.42|0
1658473200000|2022-07-22 07:00:00|5.08|3.48|5.23|3.63|5.43|3.83|4.97|3.37|0
1658473500000|2022-07-22 07:05:00|5.24|3.64|5.17|3.77|5.24|3.77|5.04|3.64|0
1658473800000|2022-07-22 07:10:00|5.16|3.76|5.24|3.84|5.24|3.84|5.13|3.73|0
1658474100000|2022-07-22 07:15:00|5.3|3.9|5.1|3.7|5.3|3.9|5.1|3.7|0
1658474400000|2022-07-22 07:20:00|5.11|3.71|5.19|3.79|5.22|3.82|5.11|3.71|0
1658474700000|2022-07-22 07:25:00|5.2|3.8|5.1|3.7|5.23|3.83|5.1|3.7|0
1658475000000|2022-07-22 07:30:00|5.11|3.71|5.04|3.64|5.14|3.74|4.99|3.59|0
1658475300000|2022-07-22 07:35:00|5.03|3.63|4.93|3.53|5.09|3.69|4.91|3.51|0
1658475600000|2022-07-22 07:40:00|4.92|3.52|4.92|3.52|4.97|3.57|4.89|3.49|0
1658475900000|2022-07-22 07:45:00|4.93|3.53|4.96|3.56|4.97|3.57|4.92|3.52|0
1658476200000|2022-07-22 07:50:00|4.97|3.57|4.98|3.58|4.98|3.58|4.9|3.5|0
1658476500000|2022-07-22 07:55:00|4.97|3.57|5.02|3.62|5.07|3.67|4.97|3.57|0
1658476800000|2022-07-22 08:00:00|5.04|3.64|4.96|3.56|5.05|3.65|4.93|3.53|0
1658477100000|2022-07-22 08:05:00|4.97|3.57|4.93|3.53|4.98|3.58|4.91|3.51|0
1658477400000|2022-07-22 08:10:00|4.92|3.52|5.06|3.66|5.06|3.66|4.92|3.52|0
1658477700000|2022-07-22 08:15:00|5.05|3.65|5.02|3.62|5.11|3.71|5.02|3.62|0
1658478000000|2022-07-22 08:20:00|5.03|3.63|5.01|3.61|5.03|3.63|4.96|3.56|0
1658478300000|2022-07-22 08:25:00|5.02|3.62|5.09|3.69|5.09|3.69|5.02|3.62|0
1658478600000|2022-07-22 08:30:00|5.11|3.71|5.05|3.65|5.11|3.71|5.01|3.61|0
1658478900000|2022-07-22 08:35:00|5.06|3.66|5.11|3.71|5.13|3.73|5.06|3.66|0
1658479200000|2022-07-22 08:40:00|5.12|3.72|5.12|3.72|5.2|3.8|5.11|3.71|0
1658479500000|2022-07-22 08:45:00|5.13|3.73|5.09|3.69|5.16|3.76|5.08|3.68|0
1658479800000|2022-07-22 08:50:00|5.1|3.7|5.11|3.71|5.13|3.73|5.09|3.69|0
1658480100000|2022-07-22 08:55:00|5.1|3.7|5.1|3.7|5.12|3.72|5.08|3.68|0
1658480400000|2022-07-22 09:00:00|5.09|3.69|5.13|3.73|5.17|3.77|5.08|3.68|0
1658480700000|2022-07-22 09:05:00|5.14|3.74|5.16|3.76|5.22|3.82|5.14|3.74|0
1658481000000|2022-07-22 09:10:00|5.17|3.77|5.18|3.78|5.23|3.83|5.16|3.76|0
1658481300000|2022-07-22 09:15:00|5.19|3.79|5.25|3.85|5.27|3.87|5.18|3.78|0
1658481600000|2022-07-22 09:20:00|5.26|3.86|5.21|3.81|5.26|3.86|5.19|3.79|0
1658481900000|2022-07-22 09:25:00|5.2|3.8|5.13|3.73|5.21|3.81|5.13|3.73|0
1658482200000|2022-07-22 09:30:00|5.14|3.74|5.1|3.7|5.15|3.75|5.1|3.7|0
1658482500000|2022-07-22 09:35:00|5.11|3.71|5.09|3.69|5.13|3.73|5.08|3.68|0
1658482800000|2022-07-22 09:40:00|5.08|3.68|5.11|3.71|5.13|3.73|5.08|3.68|0
1658483100000|2022-07-22 09:45:00|5.1|3.7|5.16|3.76|5.16|3.76|5.1|3.7|0
1658483400000|2022-07-22 09:50:00|5.17|3.77|5.16|3.76|5.2|3.8|5.15|3.75|0
1658483700000|2022-07-22 09:55:00|5.15|3.75|5.09|3.69|5.17|3.77|5.09|3.69|0
1658484000000|2022-07-22 10:00:00|5.1|3.7|5.21|3.81|5.22|3.82|5.09|3.69|0
1658484300000|2022-07-22 10:05:00|5.22|3.82|5.17|3.77|5.24|3.84|5.13|3.73|0
1658484600000|2022-07-22 10:10:00|5.16|3.76|5.12|3.72|5.17|3.77|5.09|3.69|0
1658484900000|2022-07-22 10:15:00|5.13|3.73|5.14|3.74|5.14|3.74|5.08|3.68|0
1658485200000|2022-07-22 10:20:00|5.13|3.73|5.11|3.71|5.15|3.75|5.09|3.69|0
1658485500000|2022-07-22 10:25:00|5.1|3.7|5.14|3.74|5.14|3.74|5.09|3.69|0
1658485800000|2022-07-22 10:30:00|5.13|3.73|5.2|3.8|5.21|3.81|5.12|3.72|0
1658486100000|2022-07-22 10:35:00|5.21|3.81|5.21|3.81|5.24|3.84|5.2|3.8|0
1658486400000|2022-07-22 10:40:00|5.22|3.82|5.27|3.87|5.28|3.88|5.19|3.79|0
1658486700000|2022-07-22 10:45:00|5.26|3.86|5.26|3.86|5.3|3.9|5.26|3.86|0
1658487000000|2022-07-22 10:50:00|5.27|3.87|5.23|3.83|5.3|3.9|5.21|3.81|0
1658487300000|2022-07-22 10:55:00|5.22|3.82|5.19|3.79|5.26|3.86|5.17|3.77|0
1658487600000|2022-07-22 11:00:00|5.18|3.78|5.15|3.75|5.2|3.8|5.1|3.7|0
1658487900000|2022-07-22 11:05:00|5.16|3.76|5.13|3.73|5.16|3.76|5.09|3.69|0
1658488200000|2022-07-22 11:10:00|5.14|3.74|4.97|3.57|5.14|3.74|4.96|3.56|0
1658488500000|2022-07-22 11:15:00|4.98|3.58|4.96|3.56|5|3.6|4.94|3.54|0
1658488800000|2022-07-22 11:20:00|4.97|3.57|4.97|3.57|4.99|3.59|4.95|3.55|0
1658489100000|2022-07-22 11:25:00|4.98|3.58|5.03|3.63|5.03|3.63|4.97|3.57|0
1658489400000|2022-07-22 11:30:00|5.04|3.64|5|3.6|5.05|3.65|4.97|3.57|0
1658489700000|2022-07-22 11:35:00|4.99|3.59|5.03|3.63|5.04|3.64|4.97|3.57|0
1658490000000|2022-07-22 11:40:00|5.04|3.64|5.07|3.67|5.11|3.71|5.04|3.64|0
1658490300000|2022-07-22 11:45:00|5.08|3.68|5.09|3.69|5.13|3.73|5.05|3.65|0
1658490600000|2022-07-22 11:50:00|5.08|3.68|5.13|3.73|5.13|3.73|5.08|3.68|0
1658490900000|2022-07-22 11:55:00|5.14|3.74|5.17|3.77|5.18|3.78|5.11|3.71|0
1658491200000|2022-07-22 12:00:00|5.16|3.76|5.08|3.68|5.16|3.76|5.07|3.67|0
1658491500000|2022-07-22 12:05:00|5.09|3.69|4.82|3.42|5.12|3.72|4.81|3.41|0
1658491800000|2022-07-22 12:10:00|4.84|3.44|4.86|3.46|4.86|3.46|4.81|3.41|0
1658492100000|2022-07-22 12:15:00|4.85|3.45|4.91|3.51|4.92|3.52|4.85|3.45|0
1658492400000|2022-07-22 12:20:00|4.9|3.5|4.92|3.52|4.93|3.53|4.88|3.48|0
1658492700000|2022-07-22 12:25:00|4.93|3.53|4.86|3.46|4.93|3.53|4.85|3.45|0
1658493000000|2022-07-22 12:30:00|4.85|3.45|4.87|3.47|4.91|3.51|4.84|3.44|0
1658493300000|2022-07-22 12:35:00|4.86|3.46|5|3.6|5.03|3.63|4.82|3.42|0
1658493600000|2022-07-22 12:40:00|4.99|3.59|5.01|3.61|5.02|3.62|4.95|3.55|0
1658493900000|2022-07-22 12:45:00|5|3.6|5.05|3.65|5.07|3.67|5|3.6|0
1658494200000|2022-07-22 12:50:00|5.04|3.64|5.03|3.63|5.06|3.66|5.01|3.61|0
1658494500000|2022-07-22 12:55:00|5.02|3.62|5.01|3.61|5.03|3.63|4.99|3.59|0
1658494800000|2022-07-22 13:00:00|5.02|3.62|5.04|3.64|5.07|3.67|4.99|3.59|0
1658495100000|2022-07-22 13:05:00|5.03|3.63|5.05|3.65|5.1|3.7|5.03|3.63|0
1658495400000|2022-07-22 13:10:00|5.06|3.66|5.13|3.73|5.15|3.75|5.05|3.65|0
1658495700000|2022-07-22 13:15:00|5.11|3.71|5.11|3.71|5.12|3.72|5.09|3.69|0
1658496000000|2022-07-22 13:20:00|5.12|3.72|5.18|3.78|5.2|3.8|5.12|3.72|0
1658496300000|2022-07-22 13:25:00|5.19|3.79|5.2|3.8|5.2|3.8|5.15|3.75|0
1658496600000|2022-07-22 13:30:00|5.17|3.77|4.92|3.52|5.38|3.98|4.92|3.52|0
1658496900000|2022-07-22 13:35:00|4.89|3.49|5.11|3.71|5.14|3.74|4.79|3.39|0
1658497200000|2022-07-22 13:40:00|5.13|3.73|5.2|3.8|5.33|3.93|5.13|3.73|0
1658497500000|2022-07-22 13:45:00|5.27|3.87|5.23|3.83|5.3|3.9|5.01|3.61|0
1658497800000|2022-07-22 13:50:00|5.21|3.81|5.06|3.66|5.42|4.02|5.01|3.61|0
1658498100000|2022-07-22 13:55:00|5.03|3.63|4.83|3.43|5.03|3.63|4.83|3.43|0
1658498400000|2022-07-22 14:00:00|4.84|3.44|5.09|3.69|5.16|3.76|4.7|3.3|0
1658498700000|2022-07-22 14:05:00|5.1|3.7|4.95|3.55|5.11|3.71|4.9|3.5|0
1658499000000|2022-07-22 14:10:00|4.94|3.54|5.24|3.84|5.25|3.85|4.94|3.54|0
1658499300000|2022-07-22 14:15:00|5.23|3.83|5.32|3.92|5.36|3.96|5.23|3.83|0
1658499600000|2022-07-22 14:20:00|5.31|3.91|5.02|3.62|5.31|3.91|4.98|3.58|0
1658499900000|2022-07-22 14:25:00|5.01|3.61|5.08|3.68|5.08|3.68|4.87|3.47|0
1658500200000|2022-07-22 14:30:00|5.07|3.67|5.01|3.61|5.15|3.75|5|3.6|0
1658500500000|2022-07-22 14:35:00|5.02|3.62|4.99|3.59|5.06|3.66|4.94|3.54|0
1658500800000|2022-07-22 14:40:00|4.98|3.58|5.02|3.62|5.14|3.74|4.93|3.53|0
1658501100000|2022-07-22 14:45:00|5.01|3.61|5.05|3.65|5.1|3.7|4.97|3.57|0
1658501400000|2022-07-22 14:50:00|5.06|3.66|5.21|3.81|5.24|3.84|5.01|3.61|0
1658501700000|2022-07-22 14:55:00|5.22|3.82|5.14|3.74|5.25|3.85|5.11|3.71|0
1658502000000|2022-07-22 15:00:00|5.13|3.73|4.7|3.3|5.15|3.75|4.7|3.3|0
1658502300000|2022-07-22 15:05:00|4.68|3.28|4.77|3.37|4.81|3.41|4.67|3.27|0
1658502600000|2022-07-22 15:10:00|4.76|3.36|4.85|3.45|4.87|3.47|4.76|3.36|0
1658502900000|2022-07-22 15:15:00|4.84|3.44|4.78|3.38|4.84|3.44|4.7|3.3|0
1658503200000|2022-07-22 15:20:00|4.76|3.36|4.49|3.09|4.77|3.37|4.49|3.09|0
1658503500000|2022-07-22 15:25:00|4.5|3.1|4.58|3.18|4.72|3.32|4.49|3.09|0
1658503800000|2022-07-22 15:30:00|4.57|3.17|4.58|3.18|4.65|3.25|4.44|3.04|0
1658504100000|2022-07-22 15:35:00|4.57|3.17|4.51|3.11|4.61|3.21|4.38|2.98|0
1658504400000|2022-07-22 15:40:00|4.49|3.09|4.48|3.08|4.6|3.2|4.39|2.99|0
1658504700000|2022-07-22 15:45:00|4.49|3.09|4.53|3.13|4.54|3.14|4.43|3.03|0
1658505000000|2022-07-22 15:50:00|4.52|3.12|4.6|3.2|4.63|3.23|4.48|3.08|0
1658505300000|2022-07-22 15:55:00|4.57|3.17|4.59|3.19|4.59|3.19|4.49|3.09|0
1658505600000|2022-07-22 16:00:00|4.57|3.17|4.5|3.1|4.66|3.26|4.47|3.07|0
1658505900000|2022-07-22 16:05:00|4.51|3.11|4.44|3.04|4.53|3.13|4.43|3.03|0
1658506200000|2022-07-22 16:10:00|4.43|3.03|4.33|2.93|4.43|3.03|4.29|2.89|0
1658506500000|2022-07-22 16:15:00|4.35|2.95|4.39|2.99|4.46|3.06|4.35|2.95|0
1658506800000|2022-07-22 16:20:00|4.4|3|4.34|2.94|4.41|3.01|4.33|2.93|0
1658507100000|2022-07-22 16:25:00|4.35|2.95|4.4|3|4.44|3.04|4.27|2.87|0
1658507400000|2022-07-22 16:30:00|4.41|3.01|4.57|3.17|4.58|3.18|4.39|2.99|0
1658507700000|2022-07-22 16:35:00|4.56|3.16|4.45|3.05|4.56|3.16|4.42|3.02|0
1658508000000|2022-07-22 16:40:00|4.46|3.06|4.37|2.97|4.49|3.09|4.35|2.95|0
1658508300000|2022-07-22 16:45:00|4.36|2.96|4.4|3|4.47|3.07|4.34|2.94|0
1658508600000|2022-07-22 16:50:00|4.39|2.99|4.41|3.01|4.46|3.06|4.39|2.99|0
1658508900000|2022-07-22 16:55:00|4.4|3|4.33|2.93|4.44|3.04|4.3|2.9|0
1658509200000|2022-07-22 17:00:00|4.32|2.92|4.21|2.81|4.33|2.93|4.19|2.79|0
1658509500000|2022-07-22 17:05:00|4.22|2.82|4.42|3.02|4.42|3.02|4.22|2.82|0
1658509800000|2022-07-22 17:10:00|4.41|3.01|4.27|2.87|4.43|3.03|4.27|2.87|0
1658510100000|2022-07-22 17:15:00|4.28|2.88|4.21|2.81|4.33|2.93|4.2|2.8|0
1658510400000|2022-07-22 17:20:00|4.22|2.82|4.29|2.89|4.35|2.95|4.19|2.79|0
1658510700000|2022-07-22 17:25:00|4.28|2.88|4.33|2.93|4.36|2.96|4.27|2.87|0
1658511000000|2022-07-22 17:30:00|4.32|2.92|4.2|2.8|4.32|2.92|4.2|2.8|0
1658511300000|2022-07-22 17:35:00|4.19|2.79|4.34|2.94|4.34|2.94|4.12|2.72|0
1658511600000|2022-07-22 17:40:00|4.33|2.93|4.35|2.95|4.37|2.97|4.25|2.85|0
1658511900000|2022-07-22 17:45:00|4.36|2.96|4.35|2.95|4.41|3.01|4.3|2.9|0
1658512200000|2022-07-22 17:50:00|4.34|2.94|4.31|2.91|4.34|2.94|4.26|2.86|0
1658512500000|2022-07-22 17:55:00|4.3|2.9|4.25|2.85|4.31|2.91|4.17|2.77|0
1658512800000|2022-07-22 18:00:00|4.26|2.86|4.07|2.67|4.27|2.87|4.06|2.66|0
1658513100000|2022-07-22 18:05:00|4.06|2.66|4.05|2.65|4.12|2.72|4.03|2.63|0
1658513400000|2022-07-22 18:10:00|4.04|2.64|4.12|2.72|4.13|2.73|4|2.6|0
1658513700000|2022-07-22 18:15:00|4.13|2.73|4.25|2.85|4.26|2.86|4.12|2.72|0
1658514000000|2022-07-22 18:20:00|4.24|2.84|4.19|2.79|4.25|2.85|4.18|2.78|0
1658514300000|2022-07-22 18:25:00|4.18|2.78|4.22|2.82|4.23|2.83|4.13|2.73|0
1658514600000|2022-07-22 18:30:00|4.2|2.8|4.25|2.85|4.31|2.91|4.11|2.71|0
1658514900000|2022-07-22 18:35:00|4.26|2.86|4.22|2.82|4.3|2.9|4.16|2.76|0
1658515200000|2022-07-22 18:40:00|4.21|2.81|4.16|2.76|4.21|2.81|4.15|2.75|0
1658515500000|2022-07-22 18:45:00|4.15|2.75|4.24|2.84|4.24|2.84|4.14|2.74|0
1658515800000|2022-07-22 18:50:00|4.23|2.83|4.28|2.88|4.31|2.91|4.19|2.79|0
1658516100000|2022-07-22 18:55:00|4.29|2.89|4.06|2.66|4.37|2.97|4.05|2.65|0
1658516400000|2022-07-22 19:00:00|4.05|2.65|4.09|2.69|4.12|2.72|4.01|2.61|0
1658516700000|2022-07-22 19:05:00|4.08|2.68|4.01|2.61|4.11|2.71|3.99|2.59|0
1658517000000|2022-07-22 19:10:00|4.03|2.63|4.23|2.83|4.23|2.83|4|2.6|0
1658517300000|2022-07-22 19:15:00|4.25|2.85|4.16|2.76|4.25|2.85|4.15|2.75|0
1658517600000|2022-07-22 19:20:00|4.17|2.77|4.19|2.79|4.26|2.86|4.08|2.68|0
1658517900000|2022-07-22 19:25:00|4.18|2.78|4.2|2.8|4.2|2.8|4.08|2.68|0
1658518200000|2022-07-22 19:30:00|4.21|2.81|4.1|2.7|4.21|2.81|4.1|2.7|0
1658518500000|2022-07-22 19:35:00|4.09|2.69|4.16|2.76|4.18|2.78|4.03|2.63|0
1658518800000|2022-07-22 19:40:00|4.17|2.77|4.15|2.75|4.24|2.84|4.15|2.75|0
1658519100000|2022-07-22 19:45:00|4.2|2.8|4.15|2.75|4.23|2.83|4.07|2.67|0
1658519400000|2022-07-22 19:50:00|4.2|2.8|4.22|2.82|4.27|2.87|4.14|2.74|0
1658519700000|2022-07-22 19:55:00|4.23|2.83|4.26|2.86|4.29|2.89|4.11|2.71|0
1658520000000|2022-07-22 20:00:00|4.24|2.84|4.16|2.76|4.24|2.84|4.11|2.71|0
1658520300000|2022-07-22 20:05:00|4.15|2.75|4.2|2.8|4.21|2.81|4.13|2.73|0
1658520600000|2022-07-22 20:10:00|4.19|2.79|4.19|2.79|4.19|2.79|4.15|2.75|0
1658708100000|2022-07-25 00:15:00|4.51|2.91|4.54|2.94|4.58|2.98|4.5|2.9|0
1658708400000|2022-07-25 00:20:00|4.53|2.93|4.58|2.98|4.59|2.99|4.53|2.93|0
1658708700000|2022-07-25 00:25:00|4.59|2.99|4.54|2.94|4.59|2.99|4.53|2.93|0
1658709000000|2022-07-25 00:30:00|4.55|2.95|4.5|2.9|4.56|2.96|4.5|2.9|0
1658709300000|2022-07-25 00:35:00|4.51|2.91|4.43|2.83|4.51|2.91|4.43|2.83|0
1658709600000|2022-07-25 00:40:00|4.44|2.84|4.44|2.84|4.45|2.85|4.38|2.78|0
1658709900000|2022-07-25 00:45:00|4.45|2.85|4.41|2.81|4.46|2.86|4.4|2.8|0
1658710200000|2022-07-25 00:50:00|4.4|2.8|4.41|2.81|4.42|2.82|4.38|2.78|0
1658710500000|2022-07-25 00:55:00|4.4|2.8|4.94|3.34|4.97|3.37|3.79|2.19|0
1658710800000|2022-07-25 01:00:00|4.92|3.32|4.91|3.31|4.97|3.37|4.89|3.29|0
1658711100000|2022-07-25 01:05:00|4.92|3.32|4.94|3.34|4.95|3.35|4.9|3.3|0
1658711400000|2022-07-25 01:10:00|4.93|3.33|4.95|3.35|4.96|3.36|4.93|3.33|0
1658711700000|2022-07-25 01:15:00|4.94|3.34|5.01|3.41|5.02|3.42|4.91|3.31|0
1658712000000|2022-07-25 01:20:00|5.02|3.42|4.97|3.37|5.02|3.42|4.97|3.37|0
1658712300000|2022-07-25 01:25:00|4.96|3.36|4.96|3.36|5|3.4|4.95|3.35|0
1658712600000|2022-07-25 01:30:00|4.95|3.35|4.92|3.32|4.97|3.37|4.9|3.3|0
1658712900000|2022-07-25 01:35:00|4.93|3.33|4.95|3.35|4.98|3.38|4.92|3.32|0
1658713200000|2022-07-25 01:40:00|4.94|3.34|4.94|3.34|4.94|3.34|4.89|3.29|0
1658713500000|2022-07-25 01:45:00|4.93|3.33|4.91|3.31|4.96|3.36|4.91|3.31|0
1658713800000|2022-07-25 01:50:00|4.9|3.3|4.93|3.33|4.93|3.33|4.88|3.28|0
1658714100000|2022-07-25 01:55:00|4.92|3.32|4.93|3.33|4.96|3.36|4.91|3.31|0
1658714400000|2022-07-25 02:00:00|4.92|3.32|4.98|3.38|5.01|3.41|4.91|3.31|0
1658714700000|2022-07-25 02:05:00|4.99|3.39|4.94|3.34|4.99|3.39|4.92|3.32|0
1658715000000|2022-07-25 02:10:00|4.93|3.33|4.98|3.38|4.98|3.38|4.92|3.32|0
1658715300000|2022-07-25 02:15:00|4.99|3.39|4.96|3.36|5.01|3.41|4.93|3.33|0
1658715600000|2022-07-25 02:20:00|4.95|3.35|4.95|3.35|4.99|3.39|4.95|3.35|0
1658715900000|2022-07-25 02:25:00|4.96|3.36|4.97|3.37|4.98|3.38|4.95|3.35|0
1658716200000|2022-07-25 02:30:00|4.96|3.36|4.95|3.35|4.99|3.39|4.94|3.34|0
1658716500000|2022-07-25 02:35:00|4.96|3.36|4.97|3.37|4.97|3.37|4.95|3.35|0
1658716800000|2022-07-25 02:40:00|4.96|3.36|5.02|3.42|5.02|3.42|4.96|3.36|0
1658717100000|2022-07-25 02:45:00|5.01|3.41|5|3.4|5.01|3.41|4.98|3.38|0
1658717400000|2022-07-25 02:50:00|5.01|3.41|5.05|3.45|5.08|3.48|5|3.4|0
1658717700000|2022-07-25 02:55:00|5.04|3.44|5.05|3.45|5.06|3.46|5.04|3.44|0
1658718000000|2022-07-25 03:00:00|5.06|3.46|5.03|3.43|5.06|3.46|5.03|3.43|0
1658718300000|2022-07-25 03:05:00|5.04|3.44|5.08|3.48|5.08|3.48|5.02|3.42|0
1658718600000|2022-07-25 03:10:00|5.09|3.49|5.05|3.45|5.09|3.49|5.04|3.44|0
1658718900000|2022-07-25 03:15:00|5.06|3.46|5.07|3.47|5.07|3.47|5.05|3.45|0
1658719200000|2022-07-25 03:20:00|5.06|3.46|5|3.4|5.06|3.46|5|3.4|0
1658719500000|2022-07-25 03:25:00|5.01|3.41|4.99|3.39|5.03|3.43|4.98|3.38|0
1658719800000|2022-07-25 03:30:00|5.01|3.41|5.03|3.43|5.04|3.44|4.99|3.39|0
1658720100000|2022-07-25 03:35:00|5.02|3.42|5.05|3.45|5.07|3.47|5.01|3.41|0
1658720400000|2022-07-25 03:40:00|5.04|3.44|5.05|3.45|5.05|3.45|5.02|3.42|0
1658720700000|2022-07-25 03:45:00|5.04|3.44|5.07|3.47|5.08|3.48|5.04|3.44|0
1658721000000|2022-07-25 03:50:00|5.06|3.46|5.12|3.52|5.12|3.52|5.06|3.46|0
1658721300000|2022-07-25 03:55:00|5.11|3.51|5.12|3.52|5.13|3.53|5.1|3.5|0
1658721600000|2022-07-25 04:00:00|5.11|3.51|5.1|3.5|5.12|3.52|5.08|3.48|0
1658721900000|2022-07-25 04:05:00|5.09|3.49|5.11|3.51|5.11|3.51|5.08|3.48|0
1658722200000|2022-07-25 04:10:00|5.1|3.5|5.09|3.49|5.11|3.51|5.08|3.48|0
1658722500000|2022-07-25 04:15:00|5.08|3.48|5.08|3.48|5.09|3.49|5.06|3.46|0
1658722800000|2022-07-25 04:20:00|5.09|3.49|5.09|3.49|5.09|3.49|5.09|3.49|0
1658723100000|2022-07-25 04:25:00|5.1|3.5|5.1|3.5|5.11|3.51|5.1|3.5|0
1658723400000|2022-07-25 04:30:00|5.09|3.49|5.15|3.55|5.15|3.55|5.09|3.49|0
1658723700000|2022-07-25 04:35:00|5.14|3.54|5.13|3.53|5.15|3.55|5.13|3.53|0
1658724000000|2022-07-25 04:40:00|5.12|3.52|5.12|3.52|5.14|3.54|5.12|3.52|0
1658724300000|2022-07-25 04:45:00|5.11|3.51|5.13|3.53|5.14|3.54|5.09|3.49|0
1658724600000|2022-07-25 04:50:00|5.12|3.52|5.1|3.5|5.12|3.52|5.08|3.48|0
1658724900000|2022-07-25 04:55:00|5.11|3.51|5.08|3.48|5.11|3.51|5.08|3.48|0
1658725200000|2022-07-25 05:00:00|5.07|3.47|5.07|3.47|5.1|3.5|5.06|3.46|0
1658725500000|2022-07-25 05:05:00|5.06|3.46|5.1|3.5|5.11|3.51|5.05|3.45|0
1658725800000|2022-07-25 05:10:00|5.09|3.49|5.06|3.46|5.1|3.5|5.05|3.45|0
1658726100000|2022-07-25 05:15:00|5.05|3.45|5.03|3.43|5.05|3.45|5.01|3.41|0
1658726400000|2022-07-25 05:20:00|5.02|3.42|5.04|3.44|5.04|3.44|5.02|3.42|0
1658726700000|2022-07-25 05:25:00|5.03|3.43|5.04|3.44|5.04|3.44|5.01|3.41|0
1658727000000|2022-07-25 05:30:00|5.03|3.43|5.01|3.41|5.03|3.43|4.99|3.39|0
1658727300000|2022-07-25 05:35:00|5.02|3.42|5.05|3.45|5.07|3.47|5.01|3.41|0
1658727600000|2022-07-25 05:40:00|5.04|3.44|5.14|3.54|5.16|3.56|5.01|3.41|0
1658727900000|2022-07-25 05:45:00|5.15|3.55|5.13|3.53|5.16|3.56|5.12|3.52|0
1658728200000|2022-07-25 05:50:00|5.12|3.52|5.12|3.52|5.13|3.53|5.1|3.5|0
1658728500000|2022-07-25 05:55:00|5.13|3.53|5.17|3.57|5.2|3.6|5.12|3.52|0
1658728800000|2022-07-25 06:00:00|5.18|3.58|5.22|3.62|5.22|3.62|5.16|3.56|0
1658729100000|2022-07-25 06:05:00|5.23|3.63|5.25|3.65|5.25|3.65|5.21|3.61|0
1658729400000|2022-07-25 06:10:00|5.27|3.67|5.29|3.69|5.3|3.7|5.23|3.63|0
1658729700000|2022-07-25 06:15:00|5.28|3.68|5.22|3.62|5.3|3.7|5.21|3.61|0
1658730000000|2022-07-25 06:20:00|5.21|3.61|5.17|3.57|5.21|3.61|5.16|3.56|0
1658730300000|2022-07-25 06:25:00|5.16|3.56|5.13|3.53|5.17|3.57|5.11|3.51|0
1658730600000|2022-07-25 06:30:00|5.12|3.52|5.18|3.58|5.21|3.61|5.12|3.52|0
1658730900000|2022-07-25 06:35:00|5.17|3.57|5.17|3.57|5.2|3.6|5.14|3.54|0
1658731200000|2022-07-25 06:40:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1658731500000|2022-07-25 06:45:00|5.17|3.57|5.2|3.6|5.2|3.6|5.16|3.56|0
1658731800000|2022-07-25 06:50:00|5.21|3.61|5.23|3.63|5.23|3.63|5.2|3.6|0
1658732100000|2022-07-25 06:55:00|5.24|3.64|5.26|3.66|5.27|3.67|5.2|3.6|0
1658732400000|2022-07-25 07:00:00|5.27|3.67|5.33|3.73|5.35|3.75|5.2|3.6|0
1658732700000|2022-07-25 07:05:00|5.22|3.82|5.23|3.83|5.23|3.83|5.16|3.76|0
1658733000000|2022-07-25 07:10:00|5.24|3.84|5.24|3.84|5.27|3.87|5.2|3.8|0
1658733300000|2022-07-25 07:15:00|5.23|3.83|5.13|3.73|5.26|3.86|5.12|3.72|0
1658733600000|2022-07-25 07:20:00|5.12|3.72|5.09|3.69|5.12|3.72|4.93|3.53|0
1658733900000|2022-07-25 07:25:00|5.08|3.68|5.1|3.7|5.15|3.75|5.07|3.67|0
1658734200000|2022-07-25 07:30:00|5.09|3.69|5.12|3.72|5.13|3.73|5.03|3.63|0
1658734500000|2022-07-25 07:35:00|5.11|3.71|5.1|3.7|5.13|3.73|5.05|3.65|0
1658734800000|2022-07-25 07:40:00|5.11|3.71|5.17|3.77|5.19|3.79|5.06|3.66|0
1658735100000|2022-07-25 07:45:00|5.18|3.78|5.17|3.77|5.22|3.82|5.17|3.77|0
1658735400000|2022-07-25 07:50:00|5.18|3.78|5.13|3.73|5.19|3.79|5.12|3.72|0
1658735700000|2022-07-25 07:55:00|5.14|3.74|5.11|3.71|5.17|3.77|5.1|3.7|0
1658736000000|2022-07-25 08:00:00|5.12|3.72|5.16|3.76|5.2|3.8|5.1|3.7|0
1658736300000|2022-07-25 08:05:00|5.15|3.75|5.27|3.87|5.29|3.89|5.15|3.75|0
1658736600000|2022-07-25 08:10:00|5.26|3.86|5.2|3.8|5.29|3.89|5.17|3.77|0
1658736900000|2022-07-25 08:15:00|5.18|3.78|5.26|3.86|5.31|3.91|5.18|3.78|0
1658737200000|2022-07-25 08:20:00|5.25|3.85|5.33|3.93|5.34|3.94|5.24|3.84|0
1658737500000|2022-07-25 08:25:00|5.31|3.91|5.29|3.89|5.34|3.94|5.28|3.88|0
1658737800000|2022-07-25 08:30:00|5.3|3.9|5.33|3.93|5.33|3.93|5.26|3.86|0
1658738100000|2022-07-25 08:35:00|5.31|3.91|5.49|4.09|5.51|4.11|5.31|3.91|0
1658738400000|2022-07-25 08:40:00|5.5|4.1|5.44|4.04|5.53|4.13|5.44|4.04|0
1658738700000|2022-07-25 08:45:00|5.45|4.05|5.46|4.06|5.51|4.11|5.44|4.04|0
1658739000000|2022-07-25 08:50:00|5.47|4.07|5.47|4.07|5.5|4.1|5.45|4.05|0
1658739300000|2022-07-25 08:55:00|5.48|4.08|5.46|4.06|5.48|4.08|5.45|4.05|0
1658739600000|2022-07-25 09:00:00|5.45|4.05|5.48|4.08|5.49|4.09|5.44|4.04|0
1658739900000|2022-07-25 09:05:00|5.49|4.09|5.54|4.14|5.6|4.2|5.49|4.09|0
1658740200000|2022-07-25 09:10:00|5.55|4.15|5.55|4.15|5.57|4.17|5.52|4.12|0
1658740500000|2022-07-25 09:15:00|5.56|4.16|5.58|4.18|5.58|4.18|5.52|4.12|0
1658740800000|2022-07-25 09:20:00|5.57|4.17|5.64|4.24|5.65|4.25|5.56|4.16|0
1658741100000|2022-07-25 09:25:00|5.63|4.23|5.58|4.18|5.64|4.24|5.57|4.17|0
1658741400000|2022-07-25 09:30:00|5.57|4.17|5.34|3.94|5.62|4.22|5.29|3.89|0
1658741700000|2022-07-25 09:35:00|5.33|3.93|5.34|3.94|5.4|4|5.32|3.92|0
1658742000000|2022-07-25 09:40:00|5.35|3.95|5.36|3.96|5.39|3.99|5.34|3.94|0
1658742300000|2022-07-25 09:45:00|5.37|3.97|5.41|4.01|5.41|4.01|5.33|3.93|0
1658742600000|2022-07-25 09:50:00|5.4|4|5.43|4.03|5.44|4.04|5.36|3.96|0
1658742900000|2022-07-25 09:55:00|5.44|4.04|5.49|4.09|5.49|4.09|5.43|4.03|0
1658743200000|2022-07-25 10:00:00|5.5|4.1|5.42|4.02|5.5|4.1|5.41|4.01|0
1658743500000|2022-07-25 10:05:00|5.43|4.03|5.41|4.01|5.43|4.03|5.4|4|0
1658743800000|2022-07-25 10:10:00|5.42|4.02|5.47|4.07|5.47|4.07|5.41|4.01|0
1658744100000|2022-07-25 10:15:00|5.48|4.08|5.48|4.08|5.52|4.12|5.47|4.07|0
1658744400000|2022-07-25 10:20:00|5.49|4.09|5.5|4.1|5.5|4.1|5.45|4.05|0
1658744700000|2022-07-25 10:25:00|5.49|4.09|5.48|4.08|5.5|4.1|5.46|4.06|0
1658745000000|2022-07-25 10:30:00|5.47|4.07|5.43|4.03|5.48|4.08|5.42|4.02|0
1658745300000|2022-07-25 10:35:00|5.44|4.04|5.47|4.07|5.47|4.07|5.43|4.03|0
1658745600000|2022-07-25 10:40:00|5.46|4.06|5.43|4.03|5.47|4.07|5.42|4.02|0
1658745900000|2022-07-25 10:45:00|5.44|4.04|5.47|4.07|5.49|4.09|5.44|4.04|0
1658746200000|2022-07-25 10:50:00|5.48|4.08|5.51|4.11|5.52|4.12|5.46|4.06|0
1658746500000|2022-07-25 10:55:00|5.5|4.1|5.54|4.14|5.54|4.14|5.49|4.09|0
1658746800000|2022-07-25 11:00:00|5.52|4.12|5.44|4.04|5.52|4.12|5.43|4.03|0
1658747100000|2022-07-25 11:05:00|5.45|4.05|5.48|4.08|5.49|4.09|5.44|4.04|0
1658747400000|2022-07-25 11:10:00|5.47|4.07|5.5|4.1|5.52|4.12|5.46|4.06|0
1658747700000|2022-07-25 11:15:00|5.49|4.09|5.5|4.1|5.51|4.11|5.48|4.08|0
1658748000000|2022-07-25 11:20:00|5.51|4.11|5.58|4.18|5.61|4.21|5.51|4.11|0
1658748300000|2022-07-25 11:25:00|5.59|4.19|5.55|4.15|5.61|4.21|5.53|4.13|0
1658748600000|2022-07-25 11:30:00|5.54|4.14|5.55|4.15|5.61|4.21|5.53|4.13|0
1658748900000|2022-07-25 11:35:00|5.56|4.16|5.53|4.13|5.56|4.16|5.51|4.11|0
1658749200000|2022-07-25 11:40:00|5.52|4.12|5.45|4.05|5.55|4.15|5.45|4.05|0
1658749500000|2022-07-25 11:45:00|5.46|4.06|5.39|3.99|5.48|4.08|5.36|3.96|0
1658749800000|2022-07-25 11:50:00|5.4|4|5.42|4.02|5.47|4.07|5.4|4|0
1658750100000|2022-07-25 11:55:00|5.41|4.01|5.43|4.03|5.45|4.05|5.39|3.99|0
1658750400000|2022-07-25 12:00:00|5.44|4.04|5.46|4.06|5.48|4.08|5.44|4.04|0
1658750700000|2022-07-25 12:05:00|5.47|4.07|5.48|4.08|5.49|4.09|5.42|4.02|0
1658751000000|2022-07-25 12:10:00|5.47|4.07|5.46|4.06|5.5|4.1|5.45|4.05|0
1658751300000|2022-07-25 12:15:00|5.47|4.07|5.47|4.07|5.48|4.08|5.41|4.01|0
1658751600000|2022-07-25 12:20:00|5.48|4.08|5.51|4.11|5.51|4.11|5.46|4.06|0
1658751900000|2022-07-25 12:25:00|5.5|4.1|5.43|4.03|5.52|4.12|5.42|4.02|0
1658752200000|2022-07-25 12:30:00|5.44|4.04|5.44|4.04|5.45|4.05|5.39|3.99|0
1658752500000|2022-07-25 12:35:00|5.42|4.02|5.3|3.9|5.42|4.02|5.28|3.88|0
1658752800000|2022-07-25 12:40:00|5.29|3.89|5.33|3.93|5.35|3.95|5.26|3.86|0
1658753100000|2022-07-25 12:45:00|5.32|3.92|5.28|3.88|5.33|3.93|5.28|3.88|0
1658753400000|2022-07-25 12:50:00|5.29|3.89|5.27|3.87|5.3|3.9|5.24|3.84|0
1658753700000|2022-07-25 12:55:00|5.28|3.88|5.31|3.91|5.35|3.95|5.28|3.88|0
1658754000000|2022-07-25 13:00:00|5.32|3.92|5.34|3.94|5.36|3.96|5.3|3.9|0
1658754300000|2022-07-25 13:05:00|5.33|3.93|5.27|3.87|5.34|3.94|5.27|3.87|0
1658754600000|2022-07-25 13:10:00|5.28|3.88|5.19|3.79|5.29|3.89|5.17|3.77|0
1658754900000|2022-07-25 13:15:00|5.2|3.8|5.25|3.85|5.25|3.85|5.19|3.79|0
1658755200000|2022-07-25 13:20:00|5.26|3.86|5.21|3.81|5.27|3.87|5.21|3.81|0
1658755500000|2022-07-25 13:25:00|5.22|3.82|5.12|3.72|5.23|3.83|5.12|3.72|0
1658755800000|2022-07-25 13:30:00|5.14|3.74|4.92|3.52|5.17|3.77|4.9|3.5|0
1658756100000|2022-07-25 13:35:00|4.9|3.5|4.88|3.48|5.1|3.7|4.76|3.36|0
1658756400000|2022-07-25 13:40:00|4.89|3.49|5.05|3.65|5.09|3.69|4.89|3.49|0
1658756700000|2022-07-25 13:45:00|5.04|3.64|4.92|3.52|5.07|3.67|4.87|3.47|0
1658757000000|2022-07-25 13:50:00|4.91|3.51|5.03|3.63|5.09|3.69|4.9|3.5|0
1658757300000|2022-07-25 13:55:00|5.04|3.64|4.88|3.48|5.04|3.64|4.86|3.46|0
1658757600000|2022-07-25 14:00:00|4.89|3.49|4.89|3.49|4.98|3.58|4.87|3.47|0
1658757900000|2022-07-25 14:05:00|4.9|3.5|4.85|3.45|4.92|3.52|4.7|3.3|0
1658758200000|2022-07-25 14:10:00|4.84|3.44|4.83|3.43|4.94|3.54|4.83|3.43|0
1658758500000|2022-07-25 14:15:00|4.81|3.41|4.68|3.28|4.83|3.43|4.63|3.23|0
1658758800000|2022-07-25 14:20:00|4.66|3.26|4.73|3.33|4.8|3.4|4.66|3.26|0
1658759100000|2022-07-25 14:25:00|4.75|3.35|4.66|3.26|4.79|3.39|4.47|3.07|0
1658759400000|2022-07-25 14:30:00|4.64|3.24|4.59|3.19|4.71|3.31|4.56|3.16|0
1658759700000|2022-07-25 14:35:00|4.61|3.21|4.63|3.23|4.65|3.25|4.5|3.1|0
1658760000000|2022-07-25 14:40:00|4.61|3.21|4.94|3.54|4.96|3.56|4.57|3.17|0
1658760300000|2022-07-25 14:45:00|4.93|3.53|4.96|3.56|5.01|3.61|4.91|3.51|0
1658760600000|2022-07-25 14:50:00|4.95|3.55|4.95|3.55|5.02|3.62|4.91|3.51|0
1658760900000|2022-07-25 14:55:00|4.94|3.54|4.97|3.57|5.06|3.66|4.91|3.51|0
1658761200000|2022-07-25 15:00:00|4.96|3.56|4.83|3.43|4.97|3.57|4.76|3.36|0
1658761500000|2022-07-25 15:05:00|4.82|3.42|4.86|3.46|4.91|3.51|4.78|3.38|0
1658761800000|2022-07-25 15:10:00|4.87|3.47|4.55|3.15|4.9|3.5|4.54|3.14|0
1658762100000|2022-07-25 15:15:00|4.54|3.14|4.59|3.19|4.61|3.21|4.49|3.09|0
1658762400000|2022-07-25 15:20:00|4.6|3.2|4.68|3.28|4.7|3.3|4.6|3.2|0
1658762700000|2022-07-25 15:25:00|4.67|3.27|4.72|3.32|4.8|3.4|4.65|3.25|0
1658763000000|2022-07-25 15:30:00|4.7|3.3|4.74|3.34|4.82|3.42|4.68|3.28|0
1658763300000|2022-07-25 15:35:00|4.75|3.35|4.69|3.29|4.78|3.38|4.68|3.28|0
1658763600000|2022-07-25 15:40:00|4.7|3.3|4.71|3.31|4.73|3.33|4.68|3.28|0
1658763900000|2022-07-25 15:45:00|4.7|3.3|4.73|3.33|4.81|3.41|4.7|3.3|0
1658764200000|2022-07-25 15:50:00|4.72|3.32|4.74|3.34|4.74|3.34|4.66|3.26|0
1658764500000|2022-07-25 15:55:00|4.73|3.33|4.72|3.32|4.75|3.35|4.67|3.27|0
1658764800000|2022-07-25 16:00:00|4.71|3.31|4.77|3.37|4.77|3.37|4.63|3.23|0
1658765100000|2022-07-25 16:05:00|4.76|3.36|4.66|3.26|4.77|3.37|4.66|3.26|0
1658765400000|2022-07-25 16:10:00|4.64|3.24|4.5|3.1|4.66|3.26|4.48|3.08|0
1658765700000|2022-07-25 16:15:00|4.52|3.12|4.5|3.1|4.53|3.13|4.43|3.03|0
1658766000000|2022-07-25 16:20:00|4.49|3.09|4.49|3.09|4.52|3.12|4.44|3.04|0
1658766300000|2022-07-25 16:25:00|4.5|3.1|4.56|3.16|4.58|3.18|4.47|3.07|0
1658766600000|2022-07-25 16:30:00|4.57|3.17|4.69|3.29|4.69|3.29|4.56|3.16|0
1658766900000|2022-07-25 16:35:00|4.7|3.3|4.65|3.25|4.7|3.3|4.65|3.25|0
1658767200000|2022-07-25 16:40:00|4.67|3.27|4.71|3.31|4.78|3.38|4.66|3.26|0
1658767500000|2022-07-25 16:45:00|4.73|3.33|4.83|3.43|4.85|3.45|4.71|3.31|0
1658767800000|2022-07-25 16:50:00|4.82|3.42|4.76|3.36|4.82|3.42|4.72|3.32|0
1658768100000|2022-07-25 16:55:00|4.74|3.34|4.69|3.29|4.76|3.36|4.68|3.28|0
1658768400000|2022-07-25 17:00:00|4.68|3.28|4.74|3.34|4.77|3.37|4.68|3.28|0
1658768700000|2022-07-25 17:05:00|4.75|3.35|4.79|3.39|4.79|3.39|4.69|3.29|0
1658769000000|2022-07-25 17:10:00|4.81|3.41|4.74|3.34|4.81|3.41|4.73|3.33|0
1658769300000|2022-07-25 17:15:00|4.73|3.33|4.72|3.32|4.73|3.33|4.69|3.29|0
1658769600000|2022-07-25 17:20:00|4.71|3.31|4.66|3.26|4.74|3.34|4.65|3.25|0
1658769900000|2022-07-25 17:25:00|4.68|3.28|4.6|3.2|4.68|3.28|4.6|3.2|0
1658770200000|2022-07-25 17:30:00|4.61|3.21|4.61|3.21|4.63|3.23|4.57|3.17|0
1658770500000|2022-07-25 17:35:00|4.6|3.2|4.46|3.06|4.6|3.2|4.46|3.06|0
1658770800000|2022-07-25 17:40:00|4.47|3.07|4.48|3.08|4.51|3.11|4.43|3.03|0
1658771100000|2022-07-25 17:45:00|4.49|3.09|4.47|3.07|4.51|3.11|4.46|3.06|0
1658771400000|2022-07-25 17:50:00|4.46|3.06|4.52|3.12|4.56|3.16|4.41|3.01|0
1658771700000|2022-07-25 17:55:00|4.51|3.11|4.49|3.09|4.52|3.12|4.49|3.09|0
1658772000000|2022-07-25 18:00:00|4.48|3.08|4.45|3.05|4.51|3.11|4.45|3.05|0
1658772300000|2022-07-25 18:05:00|4.46|3.06|4.48|3.08|4.53|3.13|4.44|3.04|0
1658772600000|2022-07-25 18:10:00|4.47|3.07|4.52|3.12|4.55|3.15|4.47|3.07|0
1658772900000|2022-07-25 18:15:00|4.51|3.11|4.43|3.03|4.53|3.13|4.42|3.02|0
1658773200000|2022-07-25 18:20:00|4.42|3.02|4.46|3.06|4.48|3.08|4.4|3|0
1658773500000|2022-07-25 18:25:00|4.45|3.05|4.44|3.04|4.47|3.07|4.4|3|0
1658773800000|2022-07-25 18:30:00|4.45|3.05|4.44|3.04|4.47|3.07|4.39|2.99|0
1658774100000|2022-07-25 18:35:00|4.45|3.05|4.48|3.08|4.52|3.12|4.44|3.04|0
1658774400000|2022-07-25 18:40:00|4.49|3.09|4.51|3.11|4.54|3.14|4.47|3.07|0
1658774700000|2022-07-25 18:45:00|4.5|3.1|4.39|2.99|4.5|3.1|4.35|2.95|0
1658775000000|2022-07-25 18:50:00|4.4|3|4.37|2.97|4.42|3.02|4.34|2.94|0
1658775300000|2022-07-25 18:55:00|4.38|2.98|4.36|2.96|4.42|3.02|4.3|2.9|0
1658775600000|2022-07-25 19:00:00|4.38|2.98|4.31|2.91|4.46|3.06|4.3|2.9|0
1658775900000|2022-07-25 19:05:00|4.3|2.9|4.35|2.95|4.35|2.95|4.26|2.86|0
1658776200000|2022-07-25 19:10:00|4.34|2.94|4.34|2.94|4.37|2.97|4.3|2.9|0
1658776500000|2022-07-25 19:15:00|4.32|2.92|4.36|2.96|4.39|2.99|4.28|2.88|0
1658776800000|2022-07-25 19:20:00|4.34|2.94|4.46|3.06|4.47|3.07|4.34|2.94|0
1658777100000|2022-07-25 19:25:00|4.47|3.07|4.37|2.97|4.48|3.08|4.36|2.96|0
1658777400000|2022-07-25 19:30:00|4.34|2.94|4.34|2.94|4.42|3.02|4.32|2.92|0
1658777700000|2022-07-25 19:35:00|4.35|2.95|4.51|3.11|4.52|3.12|4.35|2.95|0
1658778000000|2022-07-25 19:40:00|4.5|3.1|4.51|3.11|4.56|3.16|4.45|3.05|0
1658778300000|2022-07-25 19:45:00|4.5|3.1|4.43|3.03|4.58|3.18|4.4|3|0
1658778600000|2022-07-25 19:50:00|4.44|3.04|4.58|3.18|4.58|3.18|4.44|3.04|0
1658778900000|2022-07-25 19:55:00|4.59|3.19|4.65|3.25|4.72|3.32|4.58|3.18|0
1658779200000|2022-07-25 20:00:00|4.7|3.3|4.82|3.42|4.82|3.42|4.7|3.3|0
1658779500000|2022-07-25 20:05:00|4.8|3.4|4.65|3.25|4.81|3.41|4.64|3.24|0
1658779800000|2022-07-25 20:10:00|4.64|3.24|4.64|3.24|4.67|3.27|4.62|3.22|0
1658780100000|2022-07-25 20:15:00|4.75|3.15|4.51|2.91|4.77|3.17|4.49|2.89|0
1658780400000|2022-07-25 20:20:00|4.5|2.9|4.5|2.9|4.59|2.99|4.47|2.87|0
1658780700000|2022-07-25 20:25:00|4.49|2.89|4.48|2.88|4.53|2.93|4.47|2.87|0
1658781000000|2022-07-25 20:30:00|4.47|2.87|4.47|2.87|4.49|2.89|4.45|2.85|0
1658781300000|2022-07-25 20:35:00|4.48|2.88|4.48|2.88|4.49|2.89|4.47|2.87|0
1658781600000|2022-07-25 20:40:00|4.49|2.89|4.5|2.9|4.51|2.91|4.48|2.88|0
1658781900000|2022-07-25 20:45:00|4.51|2.91|4.51|2.91|4.52|2.92|4.51|2.91|0
1658782200000|2022-07-25 20:50:00|4.5|2.9|4.48|2.88|4.52|2.92|4.46|2.86|0
1658782500000|2022-07-25 20:55:00|4.47|2.87|4.46|2.86|4.49|2.89|4.45|2.85|0
1658783100000|2022-07-25 21:05:00|4.45|2.85|4.41|2.81|4.45|2.85|4.41|2.81|0
1658783400000|2022-07-25 21:10:00|4.42|2.82|4.38|2.78|4.42|2.82|4.38|2.78|0
1658783700000|2022-07-25 21:15:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1658784000000|2022-07-25 21:20:00|4.36|2.76|4.37|2.77|4.38|2.78|4.36|2.76|0
1658784300000|2022-07-25 21:25:00|4.38|2.78|4.37|2.77|4.38|2.78|4.36|2.76|0
1658784600000|2022-07-25 21:30:00|4.36|2.76|4.35|2.75|4.37|2.77|4.35|2.75|0
1658784900000|2022-07-25 21:35:00|4.34|2.74|4.33|2.73|4.34|2.74|4.32|2.72|0
1658785200000|2022-07-25 21:40:00|4.32|2.72|4.32|2.72|4.33|2.73|4.3|2.7|0
1658785500000|2022-07-25 21:45:00|4.31|2.71|4.3|2.7|4.32|2.72|4.29|2.69|0
1658785800000|2022-07-25 21:50:00|4.31|2.71|4.32|2.72|4.33|2.73|4.3|2.7|0
1658786100000|2022-07-25 21:55:00|4.31|2.71|4.32|2.72|4.34|2.74|4.31|2.71|0
1658786400000|2022-07-25 22:00:00|4.37|2.77|4.34|2.74|4.39|2.79|4.32|2.72|0
1658786700000|2022-07-25 22:05:00|4.35|2.75|4.35|2.75|4.36|2.76|4.34|2.74|0
1658787000000|2022-07-25 22:10:00|4.36|2.76|4.35|2.75|4.37|2.77|4.32|2.72|0
1658787300000|2022-07-25 22:15:00|4.36|2.76|4.38|2.78|4.39|2.79|4.36|2.76|0
1658787600000|2022-07-25 22:20:00|4.37|2.77|4.35|2.75|4.37|2.77|4.35|2.75|0
1658787900000|2022-07-25 22:25:00|4.34|2.74|4.33|2.73|4.34|2.74|4.33|2.73|0
1658788200000|2022-07-25 22:30:00|4.32|2.72|4.36|2.76|4.38|2.78|4.31|2.71|0
1658788500000|2022-07-25 22:35:00|4.37|2.77|4.38|2.78|4.4|2.8|4.37|2.77|0
1658788800000|2022-07-25 22:40:00|4.37|2.77|4.37|2.77|4.38|2.78|4.36|2.76|0
1658789100000|2022-07-25 22:45:00|4.38|2.78|4.35|2.75|4.38|2.78|4.35|2.75|0
1658789400000|2022-07-25 22:50:00|4.34|2.74|4.34|2.74|4.35|2.75|4.33|2.73|0
1658789700000|2022-07-25 22:55:00|4.33|2.73|4.38|2.78|4.38|2.78|4.33|2.73|0
1658790000000|2022-07-25 23:00:00|4.37|2.77|4.37|2.77|4.37|2.77|4.36|2.76|0
1658790300000|2022-07-25 23:05:00|4.38|2.78|4.35|2.75|4.38|2.78|4.35|2.75|0
1658790600000|2022-07-25 23:10:00|4.36|2.76|4.35|2.75|4.36|2.76|4.34|2.74|0
1658790900000|2022-07-25 23:15:00|4.34|2.74|4.35|2.75|4.35|2.75|4.33|2.73|0
1658791200000|2022-07-25 23:20:00|4.34|2.74|4.34|2.74|4.34|2.74|4.33|2.73|0
1658791500000|2022-07-25 23:25:00|4.33|2.73|4.29|2.69|4.33|2.73|4.28|2.68|0
1658791800000|2022-07-25 23:30:00|4.28|2.68|4.31|2.71|4.31|2.71|4.27|2.67|0
1658792100000|2022-07-25 23:35:00|4.3|2.7|4.28|2.68|4.31|2.71|4.27|2.67|0
1658792400000|2022-07-25 23:40:00|4.27|2.67|4.28|2.68|4.28|2.68|4.26|2.66|0
1658792700000|2022-07-25 23:45:00|4.29|2.69|4.3|2.7|4.31|2.71|4.28|2.68|0
1658793000000|2022-07-25 23:50:00|4.29|2.69|4.3|2.7|4.31|2.71|4.28|2.68|0
1658793300000|2022-07-25 23:55:00|4.29|2.69|4.32|2.72|4.33|2.73|4.29|2.69|0
1658793600000|2022-07-26 00:00:00|4.31|2.71|4.34|2.74|4.35|2.75|4.3|2.7|0
1658793900000|2022-07-26 00:05:00|4.35|2.75|4.33|2.73|4.36|2.76|4.3|2.7|0
1658794200000|2022-07-26 00:10:00|4.34|2.74|4.3|2.7|4.34|2.74|4.29|2.69|0
1658794500000|2022-07-26 00:15:00|4.29|2.69|4.3|2.7|4.33|2.73|4.24|2.64|0
1658794800000|2022-07-26 00:20:00|4.31|2.71|4.24|2.64|4.31|2.71|4.24|2.64|0
1658795100000|2022-07-26 00:25:00|4.25|2.65|4.29|2.69|4.3|2.7|4.25|2.65|0
1658795400000|2022-07-26 00:30:00|4.3|2.7|4.24|2.64|4.3|2.7|4.23|2.63|0
1658795700000|2022-07-26 00:35:00|4.23|2.63|4.26|2.66|4.27|2.67|4.21|2.61|0
1658796000000|2022-07-26 00:40:00|4.27|2.67|4.24|2.64|4.27|2.67|4.24|2.64|0
1658796300000|2022-07-26 00:45:00|4.23|2.63|4.21|2.61|4.24|2.64|4.19|2.59|0
1658796600000|2022-07-26 00:50:00|4.22|2.62|4.21|2.61|4.23|2.63|4.19|2.59|0
1658796900000|2022-07-26 00:55:00|4.2|2.6|4.24|2.64|4.25|2.65|4.2|2.6|0
1658797200000|2022-07-26 01:00:00|4.23|2.63|4.26|2.66|4.27|2.67|4.23|2.63|0
1658797500000|2022-07-26 01:05:00|4.27|2.67|4.27|2.67|4.27|2.67|4.24|2.64|0
1658797800000|2022-07-26 01:10:00|4.28|2.68|4.29|2.69|4.3|2.7|4.27|2.67|0
1658798100000|2022-07-26 01:15:00|4.3|2.7|4.31|2.71|4.32|2.72|4.28|2.68|0
1658798400000|2022-07-26 01:20:00|4.32|2.72|4.33|2.73|4.36|2.76|4.31|2.71|0
1658798700000|2022-07-26 01:25:00|4.34|2.74|4.38|2.78|4.39|2.79|4.32|2.72|0
1658799000000|2022-07-26 01:30:00|4.39|2.79|4.35|2.75|4.4|2.8|4.34|2.74|0
1658799300000|2022-07-26 01:35:00|4.36|2.76|4.47|2.87|4.49|2.89|4.35|2.75|0
1658799600000|2022-07-26 01:40:00|4.48|2.88|4.51|2.91|4.52|2.92|4.45|2.85|0
1658799900000|2022-07-26 01:45:00|4.5|2.9|4.46|2.86|4.5|2.9|4.45|2.85|0
1658800200000|2022-07-26 01:50:00|4.47|2.87|4.45|2.85|4.47|2.87|4.44|2.84|0
1658800500000|2022-07-26 01:55:00|4.46|2.86|4.44|2.84|4.46|2.86|4.42|2.82|0
1658800800000|2022-07-26 02:00:00|4.43|2.83|4.4|2.8|4.44|2.84|4.39|2.79|0
1658801100000|2022-07-26 02:05:00|4.39|2.79|4.45|2.85|4.45|2.85|4.39|2.79|0
1658801400000|2022-07-26 02:10:00|4.46|2.86|4.47|2.87|4.47|2.87|4.43|2.83|0
1658801700000|2022-07-26 02:15:00|4.46|2.86|4.45|2.85|4.47|2.87|4.43|2.83|0
1658802000000|2022-07-26 02:20:00|4.44|2.84|4.47|2.87|4.47|2.87|4.43|2.83|0
1658802300000|2022-07-26 02:25:00|4.46|2.86|4.47|2.87|4.48|2.88|4.46|2.86|0
1658802600000|2022-07-26 02:30:00|4.46|2.86|4.48|2.88|4.49|2.89|4.45|2.85|0
1658802900000|2022-07-26 02:35:00|4.49|2.89|4.53|2.93|4.56|2.96|4.48|2.88|0
1658803200000|2022-07-26 02:40:00|4.54|2.94|4.53|2.93|4.57|2.97|4.53|2.93|0
1658803500000|2022-07-26 02:45:00|4.54|2.94|4.58|2.98|4.58|2.98|4.54|2.94|0
1658803800000|2022-07-26 02:50:00|4.57|2.97|4.56|2.96|4.58|2.98|4.56|2.96|0
1658804100000|2022-07-26 02:55:00|4.55|2.95|4.52|2.92|4.56|2.96|4.51|2.91|0
1658804400000|2022-07-26 03:00:00|4.53|2.93|4.53|2.93|4.55|2.95|4.51|2.91|0
1658804700000|2022-07-26 03:05:00|4.54|2.94|4.54|2.94|4.56|2.96|4.53|2.93|0
1658805000000|2022-07-26 03:10:00|4.55|2.95|4.56|2.96|4.57|2.97|4.55|2.95|0
1658805300000|2022-07-26 03:15:00|4.55|2.95|4.55|2.95|4.56|2.96|4.54|2.94|0
1658805600000|2022-07-26 03:20:00|4.54|2.94|4.54|2.94|4.56|2.96|4.53|2.93|0
1658805900000|2022-07-26 03:25:00|4.55|2.95|4.55|2.95|4.55|2.95|4.52|2.92|0
1658806200000|2022-07-26 03:30:00|4.54|2.94|4.54|2.94|4.56|2.96|4.54|2.94|0
1658806500000|2022-07-26 03:35:00|4.55|2.95|4.52|2.92|4.56|2.96|4.52|2.92|0
1658806800000|2022-07-26 03:40:00|4.51|2.91|4.52|2.92|4.52|2.92|4.49|2.89|0
1658807100000|2022-07-26 03:45:00|4.51|2.91|4.49|2.89|4.51|2.91|4.49|2.89|0
1658807400000|2022-07-26 03:50:00|4.48|2.88|4.49|2.89|4.5|2.9|4.48|2.88|0
1658807700000|2022-07-26 03:55:00|4.5|2.9|4.51|2.91|4.51|2.91|4.49|2.89|0
1658808000000|2022-07-26 04:00:00|4.52|2.92|4.5|2.9|4.52|2.92|4.5|2.9|0
1658808300000|2022-07-26 04:05:00|4.49|2.89|4.49|2.89|4.51|2.91|4.49|2.89|0
1658808600000|2022-07-26 04:10:00|4.5|2.9|4.49|2.89|4.5|2.9|4.49|2.89|0
1658808900000|2022-07-26 04:15:00|4.5|2.9|4.47|2.87|4.5|2.9|4.47|2.87|0
1658809200000|2022-07-26 04:20:00|4.46|2.86|4.47|2.87|4.48|2.88|4.46|2.86|0
1658809500000|2022-07-26 04:25:00|4.46|2.86|4.45|2.85|4.47|2.87|4.44|2.84|0
1658809800000|2022-07-26 04:30:00|4.46|2.86|4.47|2.87|4.47|2.87|4.46|2.86|0
1658810100000|2022-07-26 04:35:00|4.46|2.86|4.45|2.85|4.47|2.87|4.45|2.85|0
1658810400000|2022-07-26 04:40:00|4.46|2.86|4.47|2.87|4.47|2.87|4.45|2.85|0
1658810700000|2022-07-26 04:45:00|4.48|2.88|4.48|2.88|4.48|2.88|4.47|2.87|0
1658811000000|2022-07-26 04:50:00|4.49|2.89|4.49|2.89|4.51|2.91|4.48|2.88|0
1658811300000|2022-07-26 04:55:00|4.5|2.9|4.5|2.9|4.51|2.91|4.49|2.89|0
1658811600000|2022-07-26 05:00:00|4.49|2.89|4.53|2.93|4.54|2.94|4.49|2.89|0
1658811900000|2022-07-26 05:05:00|4.52|2.92|4.48|2.88|4.53|2.93|4.47|2.87|0
1658812200000|2022-07-26 05:10:00|4.49|2.89|4.49|2.89|4.5|2.9|4.46|2.86|0
1658812500000|2022-07-26 05:15:00|4.5|2.9|4.37|2.77|4.5|2.9|4.36|2.76|0
1658812800000|2022-07-26 05:20:00|4.38|2.78|4.39|2.79|4.4|2.8|4.36|2.76|0
1658813100000|2022-07-26 05:25:00|4.4|2.8|4.41|2.81|4.42|2.82|4.39|2.79|0
1658813400000|2022-07-26 05:30:00|4.42|2.82|4.42|2.82|4.42|2.82|4.39|2.79|0
1658813700000|2022-07-26 05:35:00|4.43|2.83|4.38|2.78|4.43|2.83|4.38|2.78|0
1658814000000|2022-07-26 05:40:00|4.39|2.79|4.41|2.81|4.41|2.81|4.38|2.78|0
1658814300000|2022-07-26 05:45:00|4.4|2.8|4.41|2.81|4.42|2.82|4.4|2.8|0
1658814600000|2022-07-26 05:50:00|4.42|2.82|4.43|2.83|4.44|2.84|4.41|2.81|0
1658814900000|2022-07-26 05:55:00|4.44|2.84|4.43|2.83|4.46|2.86|4.42|2.82|0
1658815200000|2022-07-26 06:00:00|4.42|2.82|4.46|2.86|4.5|2.9|4.42|2.82|0
1658815500000|2022-07-26 06:05:00|4.45|2.85|4.41|2.81|4.46|2.86|4.41|2.81|0
1658815800000|2022-07-26 06:10:00|4.42|2.82|4.4|2.8|4.43|2.83|4.39|2.79|0
1658816100000|2022-07-26 06:15:00|4.39|2.79|4.38|2.78|4.41|2.81|4.37|2.77|0
1658816400000|2022-07-26 06:20:00|4.39|2.79|4.41|2.81|4.58|2.98|4.36|2.76|0
1658816700000|2022-07-26 06:25:00|4.42|2.82|4.45|2.85|4.46|2.86|4.41|2.81|0
1658817000000|2022-07-26 06:30:00|4.46|2.86|4.41|2.81|4.46|2.86|4.4|2.8|0
1658817300000|2022-07-26 06:35:00|4.4|2.8|4.44|2.84|4.45|2.85|4.36|2.76|0
1658817600000|2022-07-26 06:40:00|4.43|2.83|4.44|2.84|4.46|2.86|4.42|2.82|0
1658817900000|2022-07-26 06:45:00|4.45|2.85|4.41|2.81|4.45|2.85|4.4|2.8|0
1658818200000|2022-07-26 06:50:00|4.4|2.8|4.41|2.81|4.43|2.83|4.39|2.79|0
1658818500000|2022-07-26 06:55:00|4.4|2.8|4.42|2.82|4.42|2.82|4.38|2.78|0
1658818800000|2022-07-26 07:00:00|4.41|2.81|4.45|2.85|4.5|2.9|4.41|2.81|0
1658819100000|2022-07-26 07:05:00|4.36|2.96|4.32|2.92|4.37|2.97|4.31|2.91|0
1658819400000|2022-07-26 07:10:00|4.33|2.93|4.28|2.88|4.34|2.94|4.28|2.88|0
1658819700000|2022-07-26 07:15:00|4.27|2.87|4.37|2.97|4.37|2.97|4.25|2.85|0
1658820000000|2022-07-26 07:20:00|4.38|2.98|4.35|2.95|4.4|3|4.33|2.93|0
1658820300000|2022-07-26 07:25:00|4.34|2.94|4.37|2.97|4.41|3.01|4.34|2.94|0
1658820600000|2022-07-26 07:30:00|4.36|2.96|4.37|2.97|4.41|3.01|4.34|2.94|0
1658820900000|2022-07-26 07:35:00|4.36|2.96|4.34|2.94|4.37|2.97|4.31|2.91|0
1658821200000|2022-07-26 07:40:00|4.35|2.95|4.32|2.92|4.37|2.97|4.32|2.92|0
1658821500000|2022-07-26 07:45:00|4.33|2.93|4.38|2.98|4.39|2.99|4.32|2.92|0
1658821800000|2022-07-26 07:50:00|4.39|2.99|4.41|3.01|4.42|3.02|4.39|2.99|0
1658822100000|2022-07-26 07:55:00|4.4|3|4.42|3.02|4.45|3.05|4.39|2.99|0
1658822400000|2022-07-26 08:00:00|4.43|3.03|4.38|2.98|4.43|3.03|4.38|2.98|0
1658822700000|2022-07-26 08:05:00|4.39|2.99|4.34|2.94|4.39|2.99|4.32|2.92|0
1658823000000|2022-07-26 08:10:00|4.35|2.95|4.3|2.9|4.35|2.95|4.29|2.89|0
1658823300000|2022-07-26 08:15:00|4.31|2.91|4.32|2.92|4.32|2.92|4.27|2.87|0
1658823600000|2022-07-26 08:20:00|4.33|2.93|4.33|2.93|4.35|2.95|4.31|2.91|0
1658823900000|2022-07-26 08:25:00|4.34|2.94|4.35|2.95|4.36|2.96|4.32|2.92|0
1658824200000|2022-07-26 08:30:00|4.34|2.94|4.38|2.98|4.4|3|4.34|2.94|0
1658824500000|2022-07-26 08:35:00|4.37|2.97|4.36|2.96|4.38|2.98|4.34|2.94|0
1658824800000|2022-07-26 08:40:00|4.37|2.97|4.37|2.97|4.38|2.98|4.35|2.95|0
1658825100000|2022-07-26 08:45:00|4.36|2.96|4.35|2.95|4.38|2.98|4.33|2.93|0
1658825400000|2022-07-26 08:50:00|4.36|2.96|4.38|2.98|4.38|2.98|4.35|2.95|0
1658825700000|2022-07-26 08:55:00|4.39|2.99|4.36|2.96|4.4|3|4.36|2.96|0
1658826000000|2022-07-26 09:00:00|4.37|2.97|4.44|3.04|4.44|3.04|4.37|2.97|0
1658826300000|2022-07-26 09:05:00|4.45|3.05|4.42|3.02|4.46|3.06|4.4|3|0
1658826600000|2022-07-26 09:10:00|4.41|3.01|4.4|3|4.43|3.03|4.38|2.98|0
1658826900000|2022-07-26 09:15:00|4.39|2.99|4.37|2.97|4.4|3|4.35|2.95|0
1658827200000|2022-07-26 09:20:00|4.36|2.96|4.36|2.96|4.38|2.98|4.34|2.94|0
1658827500000|2022-07-26 09:25:00|4.35|2.95|4.32|2.92|4.36|2.96|4.31|2.91|0
1658827800000|2022-07-26 09:30:00|4.33|2.93|4.3|2.9|4.33|2.93|4.29|2.89|0
1658828100000|2022-07-26 09:35:00|4.31|2.91|4.32|2.92|4.33|2.93|4.27|2.87|0
1658828400000|2022-07-26 09:40:00|4.33|2.93|4.34|2.94|4.35|2.95|4.31|2.91|0
1658828700000|2022-07-26 09:45:00|4.35|2.95|4.37|2.97|4.4|3|4.35|2.95|0
1658829000000|2022-07-26 09:50:00|4.36|2.96|4.39|2.99|4.4|3|4.36|2.96|0
1658829300000|2022-07-26 09:55:00|4.38|2.98|4.38|2.98|4.39|2.99|4.37|2.97|0
1658829600000|2022-07-26 10:00:00|4.37|2.97|4.38|2.98|4.4|3|4.36|2.96|0
1658829900000|2022-07-26 10:05:00|4.37|2.97|4.37|2.97|4.42|3.02|4.34|2.94|0
1658830200000|2022-07-26 10:10:00|4.38|2.98|4.32|2.92|4.4|3|4.32|2.92|0
1658830500000|2022-07-26 10:15:00|4.33|2.93|4.27|2.87|4.35|2.95|4.27|2.87|0
1658830800000|2022-07-26 10:20:00|4.25|2.85|4.18|2.78|4.27|2.87|4.18|2.78|0
1658831100000|2022-07-26 10:25:00|4.19|2.79|4.21|2.81|4.23|2.83|4.15|2.75|0
1658831400000|2022-07-26 10:30:00|4.22|2.82|4.18|2.78|4.25|2.85|4.17|2.77|0
1658831700000|2022-07-26 10:35:00|4.17|2.77|4.17|2.77|4.18|2.78|4.14|2.74|0
1658832000000|2022-07-26 10:40:00|4.18|2.78|4.21|2.81|4.21|2.81|4.14|2.74|0
1658832300000|2022-07-26 10:45:00|4.22|2.82|4.24|2.84|4.25|2.85|4.22|2.82|0
1658832600000|2022-07-26 10:50:00|4.23|2.83|4.27|2.87|4.29|2.89|4.21|2.81|0
1658832900000|2022-07-26 10:55:00|4.26|2.86|4.25|2.85|4.27|2.87|4.24|2.84|0
1658833200000|2022-07-26 11:00:00|4.24|2.84|4.29|2.89|4.29|2.89|4.19|2.79|0
1658833500000|2022-07-26 11:05:00|4.27|2.87|4.25|2.85|4.3|2.9|4.24|2.84|0
1658833800000|2022-07-26 11:10:00|4.26|2.86|4.21|2.81|4.26|2.86|4.17|2.77|0
1658834100000|2022-07-26 11:15:00|4.22|2.82|4.19|2.79|4.25|2.85|4.19|2.79|0
1658834400000|2022-07-26 11:20:00|4.18|2.78|4.21|2.81|4.23|2.83|4.18|2.78|0
1658834700000|2022-07-26 11:25:00|4.22|2.82|4.26|2.86|4.28|2.88|4.21|2.81|0
1658835000000|2022-07-26 11:30:00|4.27|2.87|4.28|2.88|4.3|2.9|4.27|2.87|0
1658835300000|2022-07-26 11:35:00|4.27|2.87|4.28|2.88|4.29|2.89|4.26|2.86|0
1658835600000|2022-07-26 11:40:00|4.29|2.89|4.26|2.86|4.29|2.89|4.24|2.84|0
1658835900000|2022-07-26 11:45:00|4.27|2.87|4.29|2.89|4.29|2.89|4.26|2.86|0
1658836200000|2022-07-26 11:50:00|4.3|2.9|4.28|2.88|4.32|2.92|4.27|2.87|0
1658836500000|2022-07-26 11:55:00|4.27|2.87|4.22|2.82|4.28|2.88|4.21|2.81|0
1658836800000|2022-07-26 12:00:00|4.21|2.81|4.25|2.85|4.25|2.85|4.21|2.81|0
1658837100000|2022-07-26 12:05:00|4.26|2.86|4.27|2.87|4.28|2.88|4.25|2.85|0
1658837400000|2022-07-26 12:10:00|4.28|2.88|4.26|2.86|4.3|2.9|4.26|2.86|0
1658837700000|2022-07-26 12:15:00|4.27|2.87|4.19|2.79|4.28|2.88|4.18|2.78|0
1658838000000|2022-07-26 12:20:00|4.2|2.8|4.26|2.86|4.26|2.86|4.19|2.79|0
1658838300000|2022-07-26 12:25:00|4.25|2.85|4.27|2.87|4.29|2.89|4.25|2.85|0
1658838600000|2022-07-26 12:30:00|4.26|2.86|4.3|2.9|4.3|2.9|4.26|2.86|0
1658838900000|2022-07-26 12:35:00|4.29|2.89|4.31|2.91|4.33|2.93|4.29|2.89|0
1658839200000|2022-07-26 12:40:00|4.3|2.9|4.23|2.83|4.31|2.91|4.23|2.83|0
1658839500000|2022-07-26 12:45:00|4.24|2.84|4.16|2.76|4.24|2.84|4.15|2.75|0
1658839800000|2022-07-26 12:50:00|4.15|2.75|4.18|2.78|4.2|2.8|4.13|2.73|0
1658840100000|2022-07-26 12:55:00|4.17|2.77|4.22|2.82|4.22|2.82|4.16|2.76|0
1658840400000|2022-07-26 13:00:00|4.21|2.81|4.24|2.84|4.25|2.85|4.03|2.63|0
1658840700000|2022-07-26 13:05:00|4.26|2.86|4.17|2.77|4.27|2.87|4.17|2.77|0
1658841000000|2022-07-26 13:10:00|4.16|2.76|4.11|2.71|4.19|2.79|4.1|2.7|0
1658841300000|2022-07-26 13:15:00|4.1|2.7|4.1|2.7|4.11|2.71|4.08|2.68|0
1658841600000|2022-07-26 13:20:00|4.11|2.71|4.1|2.7|4.13|2.73|4.1|2.7|0
1658841900000|2022-07-26 13:25:00|4.11|2.71|4.18|2.78|4.2|2.8|4.06|2.66|0
1658842200000|2022-07-26 13:30:00|4.17|2.77|4.02|2.62|4.22|2.82|3.81|2.41|0
1658842500000|2022-07-26 13:35:00|4|2.6|4.1|2.7|4.12|2.72|3.97|2.57|0
1658842800000|2022-07-26 13:40:00|4.11|2.71|4.01|2.61|4.16|2.76|4.01|2.61|0
1658843100000|2022-07-26 13:45:00|4|2.6|4.08|2.68|4.1|2.7|3.89|2.49|0
1658843400000|2022-07-26 13:50:00|4.09|2.69|4.15|2.75|4.24|2.84|4.08|2.68|0
1658843700000|2022-07-26 13:55:00|4.16|2.76|4.16|2.76|4.2|2.8|4.11|2.71|0
1658844000000|2022-07-26 14:00:00|4.11|2.71|4.22|2.82|4.26|2.86|3.99|2.59|0
1658844300000|2022-07-26 14:05:00|4.23|2.83|4.18|2.78|4.25|2.85|4.17|2.77|0
1658844600000|2022-07-26 14:10:00|4.19|2.79|4.07|2.67|4.24|2.84|4.04|2.64|0
1658844900000|2022-07-26 14:15:00|4.08|2.68|4.07|2.67|4.13|2.73|4.04|2.64|0
1658845200000|2022-07-26 14:20:00|4.08|2.68|3.97|2.57|4.09|2.69|3.96|2.56|0
1658845500000|2022-07-26 14:25:00|3.99|2.59|4|2.6|4.03|2.63|3.96|2.56|0
1658845800000|2022-07-26 14:30:00|4.01|2.61|3.96|2.56|4.01|2.61|3.93|2.53|0
1658846100000|2022-07-26 14:35:00|3.97|2.57|3.98|2.58|4.01|2.61|3.93|2.53|0
1658846400000|2022-07-26 14:40:00|3.97|2.57|4|2.6|4.03|2.63|3.95|2.55|0
1658846700000|2022-07-26 14:45:00|4.01|2.61|4.02|2.62|4.05|2.65|4|2.6|0
1658847000000|2022-07-26 14:50:00|4.01|2.61|3.95|2.55|4.04|2.64|3.95|2.55|0
1658847300000|2022-07-26 14:55:00|3.93|2.53|4.08|2.68|4.08|2.68|3.92|2.52|0
1658847600000|2022-07-26 15:00:00|4.07|2.67|4|2.6|4.12|2.72|4|2.6|0
1658847900000|2022-07-26 15:05:00|3.99|2.59|3.9|2.5|3.99|2.59|3.88|2.48|0
1658848200000|2022-07-26 15:10:00|3.91|2.51|4.08|2.68|4.16|2.76|3.9|2.5|0
1658848500000|2022-07-26 15:15:00|4.09|2.69|4.06|2.66|4.11|2.71|4.04|2.64|0
1658848800000|2022-07-26 15:20:00|4.05|2.65|3.98|2.58|4.07|2.67|3.97|2.57|0
1658849100000|2022-07-26 15:25:00|3.99|2.59|4.13|2.73|4.13|2.73|3.87|2.47|0
1658849400000|2022-07-26 15:30:00|4.11|2.71|4.14|2.74|4.14|2.74|4.06|2.66|0
1658849700000|2022-07-26 15:35:00|4.13|2.73|3.98|2.58|4.14|2.74|3.95|2.55|0
1658850000000|2022-07-26 15:40:00|3.97|2.57|4.02|2.62|4.06|2.66|3.97|2.57|0
1658850300000|2022-07-26 15:45:00|4.03|2.63|3.96|2.56|4.03|2.63|3.96|2.56|0
1658850600000|2022-07-26 15:50:00|3.95|2.55|3.87|2.47|4|2.6|3.85|2.45|0
1658850900000|2022-07-26 15:55:00|3.86|2.46|3.87|2.47|3.93|2.53|3.86|2.46|0
1658851200000|2022-07-26 16:00:00|3.86|2.46|3.93|2.53|3.93|2.53|3.84|2.44|0
1658851500000|2022-07-26 16:05:00|3.92|2.52|3.91|2.51|3.95|2.55|3.86|2.46|0
1658851800000|2022-07-26 16:10:00|3.9|2.5|3.88|2.48|3.91|2.51|3.84|2.44|0
1658852100000|2022-07-26 16:15:00|3.89|2.49|3.94|2.54|3.97|2.57|3.89|2.49|0
1658852400000|2022-07-26 16:20:00|3.93|2.53|3.98|2.58|4|2.6|3.89|2.49|0
1658852700000|2022-07-26 16:25:00|3.99|2.59|3.99|2.59|4.02|2.62|3.94|2.54|0
1658853000000|2022-07-26 16:30:00|4|2.6|4.08|2.68|4.08|2.68|4|2.6|0
1658853300000|2022-07-26 16:35:00|4.07|2.67|4.02|2.62|4.09|2.69|4.02|2.62|0
1658853600000|2022-07-26 16:40:00|4.01|2.61|3.95|2.55|4.01|2.61|3.95|2.55|0
1658853900000|2022-07-26 16:45:00|3.96|2.56|3.89|2.49|3.96|2.56|3.81|2.41|0
1658854200000|2022-07-26 16:50:00|3.9|2.5|3.9|2.5|3.94|2.54|3.86|2.46|0
1658854500000|2022-07-26 16:55:00|3.91|2.51|3.89|2.49|3.93|2.53|3.88|2.48|0
1658854800000|2022-07-26 17:00:00|3.9|2.5|3.97|2.57|3.97|2.57|3.87|2.47|0
1658855100000|2022-07-26 17:05:00|3.96|2.56|3.94|2.54|3.97|2.57|3.87|2.47|0
1658855400000|2022-07-26 17:10:00|3.95|2.55|3.89|2.49|3.98|2.58|3.89|2.49|0
1658855700000|2022-07-26 17:15:00|3.9|2.5|3.85|2.45|3.9|2.5|3.84|2.44|0
1658856000000|2022-07-26 17:20:00|3.86|2.46|3.91|2.51|3.94|2.54|3.84|2.44|0
1658856300000|2022-07-26 17:25:00|3.9|2.5|3.95|2.55|3.97|2.57|3.88|2.48|0
1658856600000|2022-07-26 17:30:00|3.96|2.56|3.82|2.42|3.97|2.57|3.82|2.42|0
1658856900000|2022-07-26 17:35:00|3.81|2.41|3.81|2.41|3.85|2.45|3.8|2.4|0
1658857200000|2022-07-26 17:40:00|3.8|2.4|3.83|2.43|3.84|2.44|3.79|2.39|0
1658857500000|2022-07-26 17:45:00|3.84|2.44|3.78|2.38|3.84|2.44|3.77|2.37|0
1658857800000|2022-07-26 17:50:00|3.79|2.39|3.81|2.41|3.84|2.44|3.77|2.37|0
1658858100000|2022-07-26 17:55:00|3.82|2.42|3.76|2.36|3.83|2.43|3.76|2.36|0
1658858400000|2022-07-26 18:00:00|3.77|2.37|3.91|2.51|3.93|2.53|3.76|2.36|0
1658858700000|2022-07-26 18:05:00|3.92|2.52|3.78|2.38|3.98|2.58|3.77|2.37|0
1658859000000|2022-07-26 18:10:00|3.79|2.39|3.79|2.39|3.82|2.42|3.75|2.35|0
1658859300000|2022-07-26 18:15:00|3.78|2.38|3.71|2.31|3.79|2.39|3.7|2.3|0
1658859600000|2022-07-26 18:20:00|3.7|2.3|3.71|2.31|3.73|2.33|3.68|2.28|0
1658859900000|2022-07-26 18:25:00|3.72|2.32|3.62|2.22|3.72|2.32|3.62|2.22|0
1658860200000|2022-07-26 18:30:00|3.61|2.21|3.59|2.19|3.63|2.23|3.58|2.18|0
1658860500000|2022-07-26 18:35:00|3.6|2.2|3.57|2.17|3.63|2.23|3.57|2.17|0
1658860800000|2022-07-26 18:40:00|3.58|2.18|3.6|2.2|3.61|2.21|3.56|2.16|0
1658861100000|2022-07-26 18:45:00|3.59|2.19|3.57|2.17|3.63|2.23|3.57|2.17|0
1658861400000|2022-07-26 18:50:00|3.58|2.18|3.64|2.24|3.66|2.26|3.56|2.16|0
1658861700000|2022-07-26 18:55:00|3.63|2.23|3.65|2.25|3.66|2.26|3.6|2.2|0
1658862000000|2022-07-26 19:00:00|3.64|2.24|3.57|2.17|3.67|2.27|3.56|2.16|0
1658862300000|2022-07-26 19:05:00|3.58|2.18|3.55|2.15|3.58|2.18|3.51|2.11|0
1658862600000|2022-07-26 19:10:00|3.54|2.14|3.63|2.23|3.66|2.26|3.53|2.13|0
1658862900000|2022-07-26 19:15:00|3.64|2.24|3.64|2.24|3.68|2.28|3.63|2.23|0
1658863200000|2022-07-26 19:20:00|3.65|2.25|3.64|2.24|3.7|2.3|3.62|2.22|0
1658863500000|2022-07-26 19:25:00|3.65|2.25|3.66|2.26|3.67|2.27|3.6|2.2|0
1658863800000|2022-07-26 19:30:00|3.68|2.28|3.69|2.29|3.71|2.31|3.62|2.22|0
1658864100000|2022-07-26 19:35:00|3.68|2.28|3.72|2.32|3.72|2.32|3.64|2.24|0
1658864400000|2022-07-26 19:40:00|3.73|2.33|3.65|2.25|3.74|2.34|3.63|2.23|0
1658864700000|2022-07-26 19:45:00|3.64|2.24|3.74|2.34|3.83|2.43|3.57|2.17|0
1658865000000|2022-07-26 19:50:00|3.75|2.35|3.88|2.48|3.88|2.48|3.7|2.3|0
1658865300000|2022-07-26 19:55:00|3.89|2.49|3.8|2.4|3.92|2.52|3.76|2.36|0
1658865600000|2022-07-26 20:00:00|3.83|2.43|3.79|2.39|4.09|2.69|3.66|2.26|0
1658865900000|2022-07-26 20:05:00|3.81|2.41|4.01|2.61|4.04|2.64|3.8|2.4|0
1658866200000|2022-07-26 20:10:00|4.04|2.64|3.97|2.57|4.06|2.66|3.97|2.57|0
1658866500000|2022-07-26 20:15:00|4.1|2.5|3.97|2.37|4.13|2.53|3.94|2.34|0
1658866800000|2022-07-26 20:20:00|3.96|2.36|3.96|2.36|3.97|2.37|3.93|2.33|0
1658867100000|2022-07-26 20:25:00|3.97|2.37|3.98|2.38|3.98|2.38|3.94|2.34|0
1658867400000|2022-07-26 20:30:00|3.99|2.39|3.99|2.39|4|2.4|3.97|2.37|0
1658867700000|2022-07-26 20:35:00|4|2.4|4.02|2.42|4.05|2.45|3.99|2.39|0
1658868000000|2022-07-26 20:40:00|4.04|2.44|4.01|2.41|4.04|2.44|3.99|2.39|0
1658868300000|2022-07-26 20:45:00|4.02|2.42|4.05|2.45|4.06|2.46|4|2.4|0
1658868600000|2022-07-26 20:50:00|4.06|2.46|4.05|2.45|4.06|2.46|4.03|2.43|0
1658868900000|2022-07-26 20:55:00|4.04|2.44|4.11|2.51|4.12|2.52|4.03|2.43|0
1658869200000|2022-07-26 21:00:00|4.12|2.52|4.08|2.48|4.12|2.52|4.05|2.45|0
1658869500000|2022-07-26 21:05:00|4.09|2.49|4.12|2.52|4.12|2.52|4.08|2.48|0
1658870100000|2022-07-26 21:15:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1658870400000|2022-07-26 21:20:00|4.14|2.54|4.11|2.51|4.14|2.54|4.11|2.51|0
1658870700000|2022-07-26 21:25:00|4.13|2.53|4.14|2.54|4.15|2.55|4.12|2.52|0
1658871000000|2022-07-26 21:30:00|4.13|2.53|4.13|2.53|4.14|2.54|4.12|2.52|0
1658871300000|2022-07-26 21:35:00|4.14|2.54|4.12|2.52|4.14|2.54|4.11|2.51|0
1658871600000|2022-07-26 21:40:00|4.1|2.5|4.07|2.47|4.1|2.5|4.06|2.46|0
1658871900000|2022-07-26 21:45:00|4.08|2.48|4.08|2.48|4.08|2.48|4.07|2.47|0
1658872200000|2022-07-26 21:50:00|4.07|2.47|4.08|2.48|4.08|2.48|4.07|2.47|0
1658872500000|2022-07-26 21:55:00|4.09|2.49|4.12|2.52|4.13|2.53|4.08|2.48|0
1658872800000|2022-07-26 22:00:00|4.11|2.51|4.24|2.64|4.24|2.64|4.11|2.51|0
1658873100000|2022-07-26 22:05:00|4.26|2.66|4.45|2.85|4.45|2.85|4.25|2.65|0
1658873400000|2022-07-26 22:10:00|4.5|2.9|4.33|2.73|4.54|2.94|4.32|2.72|0
1658873700000|2022-07-26 22:15:00|4.32|2.72|4.26|2.66|4.33|2.73|4.25|2.65|0
1658874000000|2022-07-26 22:20:00|4.25|2.65|4.27|2.67|4.28|2.68|4.24|2.64|0
1658874300000|2022-07-26 22:25:00|4.26|2.66|4.22|2.62|4.26|2.66|4.22|2.62|0
1658874600000|2022-07-26 22:30:00|4.23|2.63|4.28|2.68|4.28|2.68|4.23|2.63|0
1658874900000|2022-07-26 22:35:00|4.27|2.67|4.16|2.56|4.28|2.68|4.16|2.56|0
1658875200000|2022-07-26 22:40:00|4.17|2.57|4.14|2.54|4.17|2.57|4.12|2.52|0
1658875500000|2022-07-26 22:45:00|4.15|2.55|4.11|2.51|4.16|2.56|4.1|2.5|0
1658875800000|2022-07-26 22:50:00|4.1|2.5|4.09|2.49|4.12|2.52|4.08|2.48|0
1658876100000|2022-07-26 22:55:00|4.1|2.5|4.12|2.52|4.13|2.53|4.09|2.49|0
1658876400000|2022-07-26 23:00:00|4.13|2.53|4.12|2.52|4.17|2.57|4.12|2.52|0
1658876700000|2022-07-26 23:05:00|4.11|2.51|4.15|2.55|4.16|2.56|4.1|2.5|0
1658877000000|2022-07-26 23:10:00|4.14|2.54|4.18|2.58|4.2|2.6|4.13|2.53|0
1658877300000|2022-07-26 23:15:00|4.19|2.59|4.18|2.58|4.2|2.6|4.16|2.56|0
1658877600000|2022-07-26 23:20:00|4.17|2.57|4.17|2.57|4.18|2.58|4.15|2.55|0
1658877900000|2022-07-26 23:25:00|4.18|2.58|4.2|2.6|4.21|2.61|4.16|2.56|0
1658878200000|2022-07-26 23:30:00|4.21|2.61|4.22|2.62|4.24|2.64|4.21|2.61|0
1658878500000|2022-07-26 23:35:00|4.23|2.63|4.26|2.66|4.27|2.67|4.22|2.62|0
1658878800000|2022-07-26 23:40:00|4.27|2.67|4.27|2.67|4.29|2.69|4.26|2.66|0
1658879100000|2022-07-26 23:45:00|4.28|2.68|4.31|2.71|4.31|2.71|4.26|2.66|0
1658879400000|2022-07-26 23:50:00|4.32|2.72|4.34|2.74|4.34|2.74|4.31|2.71|0
1658879700000|2022-07-26 23:55:00|4.33|2.73|4.29|2.69|4.33|2.73|4.28|2.68|0
1658880000000|2022-07-27 00:00:00|4.3|2.7|4.22|2.62|4.31|2.71|4.21|2.61|0
1658880300000|2022-07-27 00:05:00|4.23|2.63|4.29|2.69|4.3|2.7|4.22|2.62|0
1658880600000|2022-07-27 00:10:00|4.28|2.68|4.28|2.68|4.3|2.7|4.27|2.67|0
1658880900000|2022-07-27 00:15:00|4.3|2.7|4.32|2.72|4.34|2.74|4.3|2.7|0
1658881200000|2022-07-27 00:20:00|4.33|2.73|4.31|2.71|4.34|2.74|4.28|2.68|0
1658881500000|2022-07-27 00:25:00|4.3|2.7|4.3|2.7|4.31|2.71|4.29|2.69|0
1658881800000|2022-07-27 00:30:00|4.29|2.69|4.39|2.79|4.4|2.8|4.25|2.65|0
1658882100000|2022-07-27 00:35:00|4.4|2.8|4.39|2.79|4.4|2.8|4.37|2.77|0
1658882400000|2022-07-27 00:40:00|4.4|2.8|4.42|2.82|4.42|2.82|4.37|2.77|0
1658882700000|2022-07-27 00:45:00|4.43|2.83|4.39|2.79|4.44|2.84|4.37|2.77|0
1658883000000|2022-07-27 00:50:00|4.4|2.8|4.38|2.78|4.41|2.81|4.38|2.78|0
1658883300000|2022-07-27 00:55:00|4.39|2.79|4.39|2.79|4.42|2.82|4.39|2.79|0
1658883600000|2022-07-27 01:00:00|4.38|2.78|4.4|2.8|4.42|2.82|4.38|2.78|0
1658883900000|2022-07-27 01:05:00|4.39|2.79|4.39|2.79|4.4|2.8|4.38|2.78|0
1658884200000|2022-07-27 01:10:00|4.38|2.78|4.36|2.76|4.39|2.79|4.36|2.76|0
1658884500000|2022-07-27 01:15:00|4.37|2.77|4.33|2.73|4.37|2.77|4.31|2.71|0
1658884800000|2022-07-27 01:20:00|4.34|2.74|4.31|2.71|4.34|2.74|4.3|2.7|0
1658885100000|2022-07-27 01:25:00|4.3|2.7|4.29|2.69|4.31|2.71|4.27|2.67|0
1658885400000|2022-07-27 01:30:00|4.28|2.68|4.34|2.74|4.36|2.76|4.27|2.67|0
1658885700000|2022-07-27 01:35:00|4.33|2.73|4.32|2.72|4.35|2.75|4.31|2.71|0
1658886000000|2022-07-27 01:40:00|4.31|2.71|4.29|2.69|4.32|2.72|4.29|2.69|0
1658886300000|2022-07-27 01:45:00|4.3|2.7|4.34|2.74|4.34|2.74|4.29|2.69|0
1658886600000|2022-07-27 01:50:00|4.33|2.73|4.33|2.73|4.33|2.73|4.31|2.71|0
1658886900000|2022-07-27 01:55:00|4.32|2.72|4.33|2.73|4.35|2.75|4.32|2.72|0
1658887200000|2022-07-27 02:00:00|4.35|2.75|4.36|2.76|4.38|2.78|4.34|2.74|0
1658887500000|2022-07-27 02:05:00|4.35|2.75|4.35|2.75|4.35|2.75|4.33|2.73|0
1658887800000|2022-07-27 02:10:00|4.34|2.74|4.32|2.72|4.34|2.74|4.3|2.7|0
1658888100000|2022-07-27 02:15:00|4.31|2.71|4.32|2.72|4.32|2.72|4.3|2.7|0
1658888400000|2022-07-27 02:20:00|4.33|2.73|4.34|2.74|4.34|2.74|4.32|2.72|0
1658888700000|2022-07-27 02:25:00|4.35|2.75|4.32|2.72|4.35|2.75|4.32|2.72|0
1658889000000|2022-07-27 02:30:00|4.33|2.73|4.32|2.72|4.34|2.74|4.32|2.72|0
1658889300000|2022-07-27 02:35:00|4.33|2.73|4.33|2.73|4.33|2.73|4.32|2.72|0
1658889600000|2022-07-27 02:40:00|4.32|2.72|4.32|2.72|4.33|2.73|4.31|2.71|0
1658889900000|2022-07-27 02:45:00|4.31|2.71|4.33|2.73|4.34|2.74|4.31|2.71|0
1658890200000|2022-07-27 02:50:00|4.34|2.74|4.36|2.76|4.38|2.78|4.34|2.74|0
1658890500000|2022-07-27 02:55:00|4.35|2.75|4.36|2.76|4.37|2.77|4.35|2.75|0
1658890800000|2022-07-27 03:00:00|4.35|2.75|4.37|2.77|4.38|2.78|4.35|2.75|0
1658891100000|2022-07-27 03:05:00|4.36|2.76|4.39|2.79|4.4|2.8|4.36|2.76|0
1658891400000|2022-07-27 03:10:00|4.4|2.8|4.41|2.81|4.41|2.81|4.39|2.79|0
1658891700000|2022-07-27 03:15:00|4.42|2.82|4.4|2.8|4.43|2.83|4.39|2.79|0
1658892000000|2022-07-27 03:20:00|4.39|2.79|4.4|2.8|4.4|2.8|4.38|2.78|0
1658892300000|2022-07-27 03:25:00|4.39|2.79|4.38|2.78|4.4|2.8|4.38|2.78|0
1658892600000|2022-07-27 03:30:00|4.39|2.79|4.38|2.78|4.39|2.79|4.37|2.77|0
1658892900000|2022-07-27 03:35:00|4.39|2.79|4.37|2.77|4.39|2.79|4.37|2.77|0
1658893200000|2022-07-27 03:40:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1658893500000|2022-07-27 03:45:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1658893800000|2022-07-27 03:50:00|4.36|2.76|4.37|2.77|4.37|2.77|4.36|2.76|0
1658894100000|2022-07-27 03:55:00|4.38|2.78|4.37|2.77|4.38|2.78|4.37|2.77|0
1658894400000|2022-07-27 04:00:00|4.38|2.78|4.38|2.78|4.38|2.78|4.37|2.77|0
1658894700000|2022-07-27 04:05:00|4.37|2.77|4.39|2.79|4.39|2.79|4.37|2.77|0
1658895000000|2022-07-27 04:10:00|4.4|2.8|4.4|2.8|4.4|2.8|4.39|2.79|0
1658895300000|2022-07-27 04:15:00|4.41|2.81|4.4|2.8|4.43|2.83|4.39|2.79|0
1658895600000|2022-07-27 04:20:00|4.41|2.81|4.42|2.82|4.42|2.82|4.4|2.8|0
1658895900000|2022-07-27 04:25:00|4.41|2.81|4.41|2.81|4.42|2.82|4.41|2.81|0
1658896200000|2022-07-27 04:30:00|4.42|2.82|4.39|2.79|4.42|2.82|4.39|2.79|0
1658896500000|2022-07-27 04:35:00|4.4|2.8|4.4|2.8|4.41|2.81|4.39|2.79|0
1658896800000|2022-07-27 04:40:00|4.41|2.81|4.44|2.84|4.44|2.84|4.41|2.81|0
1658897100000|2022-07-27 04:45:00|4.45|2.85|4.52|2.92|4.52|2.92|4.44|2.84|0
1658897400000|2022-07-27 04:50:00|4.55|2.95|4.52|2.92|4.55|2.95|4.51|2.91|0
1658897700000|2022-07-27 04:55:00|4.51|2.91|4.53|2.93|4.53|2.93|4.51|2.91|0
1658898000000|2022-07-27 05:00:00|4.54|2.94|4.5|2.9|4.54|2.94|4.5|2.9|0
1658898300000|2022-07-27 05:05:00|4.49|2.89|4.51|2.91|4.51|2.91|4.49|2.89|0
1658898600000|2022-07-27 05:10:00|4.5|2.9|4.54|2.94|4.55|2.95|4.5|2.9|0
1658898900000|2022-07-27 05:15:00|4.55|2.95|4.52|2.92|4.56|2.96|4.52|2.92|0
1658899200000|2022-07-27 05:20:00|4.51|2.91|4.5|2.9|4.52|2.92|4.49|2.89|0
1658899500000|2022-07-27 05:25:00|4.49|2.89|4.55|2.95|4.55|2.95|4.49|2.89|0
1658899800000|2022-07-27 05:30:00|4.54|2.94|4.55|2.95|4.58|2.98|4.54|2.94|0
1658900100000|2022-07-27 05:35:00|4.54|2.94|4.52|2.92|4.57|2.97|4.52|2.92|0
1658900400000|2022-07-27 05:40:00|4.51|2.91|4.53|2.93|4.53|2.93|4.51|2.91|0
1658900700000|2022-07-27 05:45:00|4.52|2.92|4.5|2.9|4.53|2.93|4.48|2.88|0
1658901000000|2022-07-27 05:50:00|4.48|2.88|4.46|2.86|4.48|2.88|4.46|2.86|0
1658901300000|2022-07-27 05:55:00|4.47|2.87|4.49|2.89|4.5|2.9|4.46|2.86|0
1658901600000|2022-07-27 06:00:00|4.47|2.87|4.55|2.95|4.55|2.95|4.46|2.86|0
1658901900000|2022-07-27 06:05:00|4.56|2.96|4.52|2.92|4.56|2.96|4.51|2.91|0
1658902200000|2022-07-27 06:10:00|4.53|2.93|4.52|2.92|4.54|2.94|4.51|2.91|0
1658902500000|2022-07-27 06:15:00|4.53|2.93|4.47|2.87|4.53|2.93|4.47|2.87|0
1658902800000|2022-07-27 06:20:00|4.46|2.86|4.48|2.88|4.5|2.9|4.46|2.86|0
1658903100000|2022-07-27 06:25:00|4.47|2.87|4.48|2.88|4.51|2.91|4.46|2.86|0
1658903400000|2022-07-27 06:30:00|4.47|2.87|4.48|2.88|4.52|2.92|4.46|2.86|0
1658903700000|2022-07-27 06:35:00|4.49|2.89|4.46|2.86|4.5|2.9|4.46|2.86|0
1658904000000|2022-07-27 06:40:00|4.47|2.87|4.47|2.87|4.49|2.89|4.46|2.86|0
1658904300000|2022-07-27 06:45:00|4.48|2.88|4.43|2.83|4.48|2.88|4.43|2.83|0
1658904600000|2022-07-27 06:50:00|4.42|2.82|4.45|2.85|4.45|2.85|4.4|2.8|0
1658904900000|2022-07-27 06:55:00|4.44|2.84|4.42|2.82|4.46|2.86|4.42|2.82|0
1658905200000|2022-07-27 07:00:00|4.43|2.83|4.48|2.88|4.48|2.88|4.42|2.82|0
1658905500000|2022-07-27 07:05:00|4.38|2.98|4.38|2.98|4.41|3.01|4.37|2.97|0
1658905800000|2022-07-27 07:10:00|4.37|2.97|4.37|2.97|4.43|3.03|4.37|2.97|0
1658906100000|2022-07-27 07:15:00|4.38|2.98|3.95|2.55|4.48|3.08|3.95|2.55|0
1658906400000|2022-07-27 07:20:00|3.94|2.54|4.1|2.7|4.12|2.72|3.93|2.53|0
1658906700000|2022-07-27 07:25:00|4.09|2.69|4.1|2.7|4.11|2.71|4.07|2.67|0
1658907000000|2022-07-27 07:30:00|4.11|2.71|4.07|2.67|4.12|2.72|4.07|2.67|0
1658907300000|2022-07-27 07:35:00|4.08|2.68|4.09|2.69|4.09|2.69|4.07|2.67|0
1658907600000|2022-07-27 07:40:00|4.1|2.7|4.05|2.65|4.1|2.7|4.04|2.64|0
1658907900000|2022-07-27 07:45:00|4.04|2.64|4.09|2.69|4.11|2.71|4.04|2.64|0
1658908200000|2022-07-27 07:50:00|4.1|2.7|4|2.6|4.1|2.7|4|2.6|0
1658908500000|2022-07-27 07:55:00|3.99|2.59|4.04|2.64|4.04|2.64|3.99|2.59|0
1658908800000|2022-07-27 08:00:00|4.03|2.63|4.09|2.69|4.09|2.69|4.02|2.62|0
1658909100000|2022-07-27 08:05:00|4.08|2.68|4.17|2.77|4.23|2.83|4.08|2.68|0
1658909400000|2022-07-27 08:10:00|4.18|2.78|4.17|2.77|4.2|2.8|4.17|2.77|0
1658909700000|2022-07-27 08:15:00|4.18|2.78|4.06|2.66|4.18|2.78|4.05|2.65|0
1658910000000|2022-07-27 08:20:00|4.07|2.67|4.04|2.64|4.07|2.67|4.03|2.63|0
1658910300000|2022-07-27 08:25:00|4.03|2.63|4.03|2.63|4.05|2.65|4.01|2.61|0
1658910600000|2022-07-27 08:30:00|4.04|2.64|4.07|2.67|4.09|2.69|4.04|2.64|0
1658910900000|2022-07-27 08:35:00|4.06|2.66|4.05|2.65|4.08|2.68|4.04|2.64|0
1658911200000|2022-07-27 08:40:00|4.04|2.64|4.07|2.67|4.07|2.67|4.02|2.62|0
1658911500000|2022-07-27 08:45:00|4.06|2.66|4.07|2.67|4.07|2.67|4.05|2.65|0
1658911800000|2022-07-27 08:50:00|4.06|2.66|4.07|2.67|4.1|2.7|4.05|2.65|0
1658912100000|2022-07-27 08:55:00|4.08|2.68|4.04|2.64|4.08|2.68|4.04|2.64|0
1658912400000|2022-07-27 09:00:00|4.05|2.65|4.07|2.67|4.07|2.67|4.02|2.62|0
1658912700000|2022-07-27 09:05:00|4.08|2.68|4.08|2.68|4.09|2.69|4.07|2.67|0
1658913000000|2022-07-27 09:10:00|4.07|2.67|4.03|2.63|4.08|2.68|4.03|2.63|0
1658913300000|2022-07-27 09:15:00|4.04|2.64|4.04|2.64|4.05|2.65|4.03|2.63|0
1658913600000|2022-07-27 09:20:00|4.05|2.65|4.02|2.62|4.05|2.65|4.02|2.62|0
1658913900000|2022-07-27 09:25:00|4.03|2.63|4.23|2.83|4.23|2.83|4.01|2.61|0
1658914200000|2022-07-27 09:30:00|4.24|2.84|4.26|2.86|4.27|2.87|4.22|2.82|0
1658914500000|2022-07-27 09:35:00|4.27|2.87|4.25|2.85|4.3|2.9|4.23|2.83|0
1658914800000|2022-07-27 09:40:00|4.26|2.86|4.25|2.85|4.27|2.87|4.23|2.83|0
1658915100000|2022-07-27 09:45:00|4.24|2.84|4.19|2.79|4.25|2.85|4.18|2.78|0
1658915400000|2022-07-27 09:50:00|4.2|2.8|4.03|2.63|4.2|2.8|4.01|2.61|0
1658915700000|2022-07-27 09:55:00|4.04|2.64|4.05|2.65|4.05|2.65|4.01|2.61|0
1658916000000|2022-07-27 10:00:00|4.06|2.66|4.01|2.61|4.06|2.66|3.99|2.59|0
1658916300000|2022-07-27 10:05:00|4.02|2.62|4.03|2.63|4.04|2.64|3.99|2.59|0
1658916600000|2022-07-27 10:10:00|4.02|2.62|4.01|2.61|4.02|2.62|3.99|2.59|0
1658916900000|2022-07-27 10:15:00|4|2.6|3.99|2.59|4.01|2.61|3.98|2.58|0
1658917200000|2022-07-27 10:20:00|3.98|2.58|3.96|2.56|4|2.6|3.95|2.55|0
1658917500000|2022-07-27 10:25:00|3.97|2.57|3.96|2.56|4.01|2.61|3.96|2.56|0
1658917800000|2022-07-27 10:30:00|3.95|2.55|3.98|2.58|3.99|2.59|3.92|2.52|0
1658918100000|2022-07-27 10:35:00|3.99|2.59|4|2.6|4.01|2.61|3.98|2.58|0
1658918400000|2022-07-27 10:40:00|4.01|2.61|4|2.6|4.02|2.62|4|2.6|0
1658918700000|2022-07-27 10:45:00|3.99|2.59|3.98|2.58|4.01|2.61|3.96|2.56|0
1658919000000|2022-07-27 10:50:00|3.97|2.57|3.98|2.58|4.01|2.61|3.97|2.57|0
1658919300000|2022-07-27 10:55:00|3.99|2.59|4.01|2.61|4.02|2.62|3.98|2.58|0
1658919600000|2022-07-27 11:00:00|4|2.6|3.95|2.55|4|2.6|3.94|2.54|0
1658919900000|2022-07-27 11:05:00|3.96|2.56|3.91|2.51|3.96|2.56|3.91|2.51|0
1658920200000|2022-07-27 11:10:00|3.9|2.5|3.94|2.54|3.95|2.55|3.9|2.5|0
1658920500000|2022-07-27 11:15:00|3.95|2.55|3.94|2.54|3.95|2.55|3.93|2.53|0
1658920800000|2022-07-27 11:20:00|3.95|2.55|3.95|2.55|3.96|2.56|3.93|2.53|0
1658921100000|2022-07-27 11:25:00|3.96|2.56|3.96|2.56|3.99|2.59|3.96|2.56|0
1658921400000|2022-07-27 11:30:00|3.99|2.59|3.96|2.56|3.99|2.59|3.96|2.56|0
1658921700000|2022-07-27 11:35:00|3.97|2.57|3.94|2.54|3.97|2.57|3.91|2.51|0
1658922000000|2022-07-27 11:40:00|3.95|2.55|3.97|2.57|3.98|2.58|3.94|2.54|0
1658922300000|2022-07-27 11:45:00|3.98|2.58|3.93|2.53|3.98|2.58|3.93|2.53|0
1658922600000|2022-07-27 11:50:00|3.92|2.52|3.96|2.56|3.97|2.57|3.92|2.52|0
1658922900000|2022-07-27 11:55:00|3.95|2.55|3.92|2.52|3.98|2.58|3.91|2.51|0
1658923200000|2022-07-27 12:00:00|3.94|2.54|3.94|2.54|3.95|2.55|3.91|2.51|0
1658923500000|2022-07-27 12:05:00|3.95|2.55|3.95|2.55|3.98|2.58|3.94|2.54|0
1658923800000|2022-07-27 12:10:00|3.94|2.54|3.98|2.58|3.98|2.58|3.94|2.54|0
1658924100000|2022-07-27 12:15:00|3.99|2.59|4.03|2.63|4.03|2.63|3.96|2.56|0
1658924400000|2022-07-27 12:20:00|4.02|2.62|3.99|2.59|4.04|2.64|3.99|2.59|0
1658924700000|2022-07-27 12:25:00|4|2.6|3.97|2.57|4.02|2.62|3.97|2.57|0
1658925000000|2022-07-27 12:30:00|3.96|2.56|3.98|2.58|4|2.6|3.91|2.51|0
1658925300000|2022-07-27 12:35:00|3.97|2.57|3.98|2.58|3.99|2.59|3.95|2.55|0
1658925600000|2022-07-27 12:40:00|3.97|2.57|3.98|2.58|3.98|2.58|3.93|2.53|0
1658925900000|2022-07-27 12:45:00|3.97|2.57|4.01|2.61|4.01|2.61|3.97|2.57|0
1658926200000|2022-07-27 12:50:00|4|2.6|4.03|2.63|4.05|2.65|4|2.6|0
1658926500000|2022-07-27 12:55:00|4.04|2.64|4.03|2.63|4.06|2.66|4.02|2.62|0
1658926800000|2022-07-27 13:00:00|4.04|2.64|4.02|2.62|4.05|2.65|4.01|2.61|0
1658927100000|2022-07-27 13:05:00|4.03|2.63|4.02|2.62|4.05|2.65|4.02|2.62|0
1658927400000|2022-07-27 13:10:00|4.03|2.63|4.08|2.68|4.08|2.68|4.02|2.62|0
1658927700000|2022-07-27 13:15:00|4.07|2.67|4.09|2.69|4.09|2.69|4.07|2.67|0
1658928000000|2022-07-27 13:20:00|4.08|2.68|4.06|2.66|4.1|2.7|4|2.6|0
1658928300000|2022-07-27 13:25:00|4.07|2.67|3.99|2.59|4.08|2.68|3.98|2.58|0
1658928600000|2022-07-27 13:30:00|4.02|2.62|3.94|2.54|4.08|2.68|3.92|2.52|0
1658928900000|2022-07-27 13:35:00|3.95|2.55|4.11|2.71|4.12|2.72|3.95|2.55|0
1658929200000|2022-07-27 13:40:00|4.12|2.72|4.19|2.79|4.22|2.82|4.1|2.7|0
1658929500000|2022-07-27 13:45:00|4.18|2.78|4.25|2.85|4.26|2.86|4.15|2.75|0
1658929800000|2022-07-27 13:50:00|4.24|2.84|4.21|2.81|4.25|2.85|4.19|2.79|0
1658930100000|2022-07-27 13:55:00|4.22|2.82|4.19|2.79|4.26|2.86|4.19|2.79|0
1658930400000|2022-07-27 14:00:00|4.2|2.8|4.11|2.71|4.2|2.8|3.68|2.28|0
1658930700000|2022-07-27 14:05:00|4.12|2.72|4.01|2.61|4.16|2.76|3.99|2.59|0
1658931000000|2022-07-27 14:10:00|4.02|2.62|4.11|2.71|4.12|2.72|4.02|2.62|0
1658931300000|2022-07-27 14:15:00|4.12|2.72|4.16|2.76|4.19|2.79|4.11|2.71|0
1658931600000|2022-07-27 14:20:00|4.17|2.77|4.12|2.72|4.21|2.81|4.12|2.72|0
1658931900000|2022-07-27 14:25:00|4.13|2.73|4.16|2.76|4.17|2.77|4.09|2.69|0
1658932200000|2022-07-27 14:30:00|4.17|2.77|4.02|2.62|4.17|2.77|3.96|2.56|0
1658932500000|2022-07-27 14:35:00|4.03|2.63|4.08|2.68|4.1|2.7|4.03|2.63|0
1658932800000|2022-07-27 14:40:00|4.09|2.69|4.03|2.63|4.1|2.7|3.97|2.57|0
1658933100000|2022-07-27 14:45:00|4.02|2.62|4.06|2.66|4.08|2.68|4.02|2.62|0
1658933400000|2022-07-27 14:50:00|4.07|2.67|4.11|2.71|4.11|2.71|4.03|2.63|0
1658933700000|2022-07-27 14:55:00|4.12|2.72|4.15|2.75|4.17|2.77|4.08|2.68|0
1658934000000|2022-07-27 15:00:00|4.17|2.77|4.23|2.83|4.31|2.91|4.16|2.76|0
1658934300000|2022-07-27 15:05:00|4.22|2.82|4.14|2.74|4.25|2.85|4.13|2.73|0
1658934600000|2022-07-27 15:10:00|4.15|2.75|4.16|2.76|4.19|2.79|4.14|2.74|0
1658934900000|2022-07-27 15:15:00|4.17|2.77|4.18|2.78|4.21|2.81|4.17|2.77|0
1658935200000|2022-07-27 15:20:00|4.19|2.79|4.11|2.71|4.2|2.8|4.1|2.7|0
1658935500000|2022-07-27 15:25:00|4.1|2.7|4.16|2.76|4.18|2.78|4.08|2.68|0
1658935800000|2022-07-27 15:30:00|4.17|2.77|4.2|2.8|4.25|2.85|4.16|2.76|0
1658936100000|2022-07-27 15:35:00|4.21|2.81|4.19|2.79|4.24|2.84|4.17|2.77|0
1658936400000|2022-07-27 15:40:00|4.2|2.8|4.22|2.82|4.26|2.86|4.19|2.79|0
1658936700000|2022-07-27 15:45:00|4.23|2.83|4.23|2.83|4.26|2.86|4.19|2.79|0
1658937000000|2022-07-27 15:50:00|4.24|2.84|4.24|2.84|4.3|2.9|4.22|2.82|0
1658937300000|2022-07-27 15:55:00|4.25|2.85|4.27|2.87|4.31|2.91|4.23|2.83|0
1658937600000|2022-07-27 16:00:00|4.28|2.88|4.28|2.88|4.33|2.93|4.25|2.85|0
1658937900000|2022-07-27 16:05:00|4.29|2.89|4.3|2.9|4.32|2.92|4.26|2.86|0
1658938200000|2022-07-27 16:10:00|4.29|2.89|4.3|2.9|4.3|2.9|4.25|2.85|0
1658938500000|2022-07-27 16:15:00|4.31|2.91|4.3|2.9|4.31|2.91|4.27|2.87|0
1658938800000|2022-07-27 16:20:00|4.29|2.89|4.31|2.91|4.32|2.92|4.27|2.87|0
1658939100000|2022-07-27 16:25:00|4.3|2.9|4.31|2.91|4.36|2.96|4.3|2.9|0
1658939400000|2022-07-27 16:30:00|4.3|2.9|4.28|2.88|4.32|2.92|4.26|2.86|0
1658939700000|2022-07-27 16:35:00|4.29|2.89|4.23|2.83|4.3|2.9|4.23|2.83|0
1658940000000|2022-07-27 16:40:00|4.24|2.84|4.22|2.82|4.26|2.86|4.21|2.81|0
1658940300000|2022-07-27 16:45:00|4.23|2.83|4.19|2.79|4.24|2.84|4.19|2.79|0
1658940600000|2022-07-27 16:50:00|4.2|2.8|4.21|2.81|4.24|2.84|4.2|2.8|0
1658940900000|2022-07-27 16:55:00|4.2|2.8|4.13|2.73|4.21|2.81|4.12|2.72|0
1658941200000|2022-07-27 17:00:00|4.12|2.72|4.14|2.74|4.16|2.76|4.1|2.7|0
1658941500000|2022-07-27 17:05:00|4.13|2.73|4.1|2.7|4.15|2.75|4.06|2.66|0
1658941800000|2022-07-27 17:10:00|4.11|2.71|4.14|2.74|4.15|2.75|4.08|2.68|0
1658942100000|2022-07-27 17:15:00|4.13|2.73|4.11|2.71|4.16|2.76|4.11|2.71|0
1658942400000|2022-07-27 17:20:00|4.1|2.7|4.11|2.71|4.15|2.75|4.08|2.68|0
1658942700000|2022-07-27 17:25:00|4.12|2.72|4.16|2.76|4.16|2.76|4.1|2.7|0
1658943000000|2022-07-27 17:30:00|4.17|2.77|4.18|2.78|4.22|2.82|4.12|2.72|0
1658943300000|2022-07-27 17:35:00|4.17|2.77|4.17|2.77|4.2|2.8|4.15|2.75|0
1658943600000|2022-07-27 17:40:00|4.18|2.78|4.16|2.76|4.21|2.81|4.15|2.75|0
1658943900000|2022-07-27 17:45:00|4.15|2.75|4.2|2.8|4.22|2.82|4.13|2.73|0
1658944200000|2022-07-27 17:50:00|4.19|2.79|4.22|2.82|4.22|2.82|4.15|2.75|0
1658944500000|2022-07-27 17:55:00|4.21|2.81|4.18|2.78|4.24|2.84|4.11|2.71|0
1658944800000|2022-07-27 18:00:00|4.19|2.79|3.98|2.58|4.45|3.05|3.98|2.58|0
1658945100000|2022-07-27 18:05:00|4|2.6|3.75|2.35|4|2.6|3.72|2.32|0
1658945400000|2022-07-27 18:10:00|3.77|2.37|3.84|2.44|3.94|2.54|3.74|2.34|0
1658945700000|2022-07-27 18:15:00|3.83|2.43|3.9|2.5|3.96|2.56|3.83|2.43|0
1658946000000|2022-07-27 18:20:00|3.91|2.51|3.83|2.43|3.95|2.55|3.82|2.42|0
1658946300000|2022-07-27 18:25:00|3.82|2.42|3.93|2.53|3.99|2.59|3.82|2.42|0
1658946600000|2022-07-27 18:30:00|3.9|2.5|3.75|2.35|3.98|2.58|3.7|2.3|0
1658946900000|2022-07-27 18:35:00|3.74|2.34|4.35|2.95|4.35|2.95|3.74|2.34|0
1658947200000|2022-07-27 18:40:00|4.42|3.02|4.69|3.29|4.7|3.3|4.38|2.98|0
1658947500000|2022-07-27 18:45:00|4.72|3.32|4.62|3.22|4.77|3.37|4.59|3.19|0
1658947800000|2022-07-27 18:50:00|4.66|3.26|4.52|3.12|4.95|3.55|4.21|2.81|0
1658948100000|2022-07-27 18:55:00|4.53|3.13|4.38|2.98|4.6|3.2|4.26|2.86|0
1658948400000|2022-07-27 19:00:00|4.37|2.97|4.67|3.27|4.67|3.27|4.32|2.92|0
1658948700000|2022-07-27 19:05:00|4.65|3.25|4.64|3.24|4.72|3.32|4.53|3.13|0
1658949000000|2022-07-27 19:10:00|4.65|3.25|4.6|3.2|4.71|3.31|4.56|3.16|0
1658949300000|2022-07-27 19:15:00|4.61|3.21|4.64|3.24|4.75|3.35|4.57|3.17|0
1658949600000|2022-07-27 19:20:00|4.66|3.26|4.82|3.42|4.83|3.43|4.6|3.2|0
1658949900000|2022-07-27 19:25:00|4.83|3.43|5.09|3.69|5.09|3.69|4.83|3.43|0
1658950200000|2022-07-27 19:30:00|5.13|3.73|5.11|3.71|5.13|3.73|4.99|3.59|0
1658950500000|2022-07-27 19:35:00|5.1|3.7|4.92|3.52|5.11|3.71|4.9|3.5|0
1658950800000|2022-07-27 19:40:00|4.93|3.53|5.01|3.61|5.07|3.67|4.89|3.49|0
1658951100000|2022-07-27 19:45:00|4.99|3.59|4.92|3.52|5.04|3.64|4.91|3.51|0
1658951400000|2022-07-27 19:50:00|4.91|3.51|4.85|3.45|4.92|3.52|4.71|3.31|0
1658951700000|2022-07-27 19:55:00|4.86|3.46|4.52|3.12|4.89|3.49|4.43|3.03|0
1658952000000|2022-07-27 20:00:00|4.53|3.13|4.44|3.04|4.53|3.13|4.4|3|0
1658952300000|2022-07-27 20:05:00|4.43|3.03|5|3.6|5|3.6|4.34|2.94|0
1658952600000|2022-07-27 20:10:00|4.98|3.58|4.95|3.55|5|3.6|4.93|3.53|0
1658952900000|2022-07-27 20:15:00|5.07|3.47|5.07|3.47|5.13|3.53|5.05|3.45|0
1658953200000|2022-07-27 20:20:00|5.06|3.46|5.19|3.59|5.26|3.66|5.05|3.45|0
1658953500000|2022-07-27 20:25:00|5.2|3.6|5.17|3.57|5.23|3.63|5.16|3.56|0
1658953800000|2022-07-27 20:30:00|5.16|3.56|5.19|3.59|5.19|3.59|5.16|3.56|0
1658954100000|2022-07-27 20:35:00|5.2|3.6|5.17|3.57|5.23|3.63|5.16|3.56|0
1658954400000|2022-07-27 20:40:00|5.18|3.58|5.17|3.57|5.19|3.59|5.16|3.56|0
1658954700000|2022-07-27 20:45:00|5.16|3.56|5.18|3.58|5.18|3.58|5.16|3.56|0
1658955000000|2022-07-27 20:50:00|5.17|3.57|5.16|3.56|5.17|3.57|5.16|3.56|0
1658955300000|2022-07-27 20:55:00|5.17|3.57|5.17|3.57|5.17|3.57|5.16|3.56|0
1658955600000|2022-07-27 21:00:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658955900000|2022-07-27 21:05:00|5.16|3.56|5.16|3.56|5.17|3.57|5.14|3.54|0
1658956200000|2022-07-27 21:10:00|5.17|3.57|5.17|3.57|5.19|3.59|5.16|3.56|0
1658956500000|2022-07-27 21:15:00|5.16|3.56|5.17|3.57|5.18|3.58|5.16|3.56|0
1658956800000|2022-07-27 21:20:00|5.19|3.59|5.18|3.58|5.19|3.59|5.17|3.57|0
1658957100000|2022-07-27 21:25:00|5.17|3.57|5.18|3.58|5.19|3.59|5.17|3.57|0
1658957400000|2022-07-27 21:30:00|5.19|3.59|5.19|3.59|5.19|3.59|5.19|3.59|0
1658957700000|2022-07-27 21:35:00|5.18|3.58|5.17|3.57|5.18|3.58|5.17|3.57|0
1658958000000|2022-07-27 21:40:00|5.16|3.56|5.17|3.57|5.17|3.57|5.16|3.56|0
1658958300000|2022-07-27 21:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.16|3.56|0
1658958600000|2022-07-27 21:50:00|5.17|3.57|5.16|3.56|5.18|3.58|5.15|3.55|0
1658958900000|2022-07-27 21:55:00|5.15|3.55|5.16|3.56|5.18|3.58|5.15|3.55|0
1658959200000|2022-07-27 22:00:00|5.17|3.57|5.16|3.56|5.19|3.59|5.09|3.49|0
1658959500000|2022-07-27 22:05:00|5.17|3.57|5.11|3.51|5.17|3.57|5.09|3.49|0
1658959800000|2022-07-27 22:10:00|5.12|3.52|5.11|3.51|5.13|3.53|5.1|3.5|0
1658960100000|2022-07-27 22:15:00|5.12|3.52|5.13|3.53|5.13|3.53|5.1|3.5|0
1658960400000|2022-07-27 22:20:00|5.12|3.52|5.1|3.5|5.12|3.52|5.1|3.5|0
1658960700000|2022-07-27 22:25:00|5.11|3.51|5.11|3.51|5.12|3.52|5.1|3.5|0
1658961000000|2022-07-27 22:30:00|5.12|3.52|5.16|3.56|5.19|3.59|5.1|3.5|0
1658961300000|2022-07-27 22:35:00|5.15|3.55|5.14|3.54|5.15|3.55|5.11|3.51|0
1658961600000|2022-07-27 22:40:00|5.13|3.53|5.11|3.51|5.13|3.53|5.1|3.5|0
1658961900000|2022-07-27 22:45:00|5.12|3.52|5.14|3.54|5.15|3.55|5.12|3.52|0
1658962200000|2022-07-27 22:50:00|5.13|3.53|5.14|3.54|5.15|3.55|5.12|3.52|0
1658962500000|2022-07-27 22:55:00|5.13|3.53|5.14|3.54|5.14|3.54|5.12|3.52|0
1658962800000|2022-07-27 23:00:00|5.15|3.55|5.16|3.56|5.16|3.56|5.13|3.53|0
1658963100000|2022-07-27 23:05:00|5.17|3.57|5.18|3.58|5.21|3.61|5.15|3.55|0
1658963400000|2022-07-27 23:10:00|5.17|3.57|5.19|3.59|5.2|3.6|5.16|3.56|0
1658963700000|2022-07-27 23:15:00|5.2|3.6|5.15|3.55|5.2|3.6|5.15|3.55|0
1658964000000|2022-07-27 23:20:00|5.16|3.56|5.16|3.56|5.16|3.56|5.14|3.54|0
1658964300000|2022-07-27 23:25:00|5.15|3.55|5.16|3.56|5.17|3.57|5.14|3.54|0
1658964600000|2022-07-27 23:30:00|5.15|3.55|5.17|3.57|5.17|3.57|5.13|3.53|0
1658964900000|2022-07-27 23:35:00|5.18|3.58|5.13|3.53|5.18|3.58|5.12|3.52|0
1658965200000|2022-07-27 23:40:00|5.14|3.54|5.13|3.53|5.15|3.55|5.13|3.53|0
1658965500000|2022-07-27 23:45:00|5.12|3.52|5.18|3.58|5.18|3.58|5.11|3.51|0
1658965800000|2022-07-27 23:50:00|5.17|3.57|5.13|3.53|5.2|3.6|5.13|3.53|0
1658966100000|2022-07-27 23:55:00|5.14|3.54|5.12|3.52|5.14|3.54|5.08|3.48|0
1658966400000|2022-07-28 00:00:00|5.11|3.51|5.08|3.48|5.18|3.58|5.08|3.48|0
1658966700000|2022-07-28 00:05:00|5.09|3.49|5.06|3.46|5.14|3.54|5.06|3.46|0
1658967000000|2022-07-28 00:10:00|5.07|3.47|5.04|3.44|5.08|3.48|5.03|3.43|0
1658967300000|2022-07-28 00:15:00|5.03|3.43|5.02|3.42|5.04|3.44|5.02|3.42|0
1658967600000|2022-07-28 00:20:00|5.03|3.43|5|3.4|5.04|3.44|5|3.4|0
1658967900000|2022-07-28 00:25:00|5.01|3.41|4.96|3.36|5.04|3.44|4.96|3.36|0
1658968200000|2022-07-28 00:30:00|4.97|3.37|5.02|3.42|5.02|3.42|4.96|3.36|0
1658968500000|2022-07-28 00:35:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658968800000|2022-07-28 00:40:00|5.01|3.41|4.98|3.38|5.01|3.41|4.98|3.38|0
1658969100000|2022-07-28 00:45:00|4.97|3.37|5|3.4|5.01|3.41|4.95|3.35|0
1658969400000|2022-07-28 00:50:00|5.01|3.41|5.01|3.41|5.03|3.43|5|3.4|0
1658969700000|2022-07-28 00:55:00|5.02|3.42|5.02|3.42|5.03|3.43|5|3.4|0
1658970000000|2022-07-28 01:00:00|5.03|3.43|5.02|3.42|5.04|3.44|4.97|3.37|0
1658970300000|2022-07-28 01:05:00|5.03|3.43|5.05|3.45|5.06|3.46|5.02|3.42|0
1658970600000|2022-07-28 01:10:00|5.04|3.44|5.03|3.43|5.06|3.46|5.02|3.42|0
1658970900000|2022-07-28 01:15:00|5.04|3.44|5.06|3.46|5.07|3.47|5.01|3.41|0
1658971200000|2022-07-28 01:20:00|5.05|3.45|4.99|3.39|5.05|3.45|4.99|3.39|0
1658971500000|2022-07-28 01:25:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1658971800000|2022-07-28 01:30:00|4.99|3.39|5.07|3.47|5.08|3.48|4.99|3.39|0
1658972100000|2022-07-28 01:35:00|5.08|3.48|5.05|3.45|5.08|3.48|5.02|3.42|0
1658972400000|2022-07-28 01:40:00|5.06|3.46|5.01|3.41|5.06|3.46|5|3.4|0
1658972700000|2022-07-28 01:45:00|5.02|3.42|5.04|3.44|5.05|3.45|5|3.4|0
1658973000000|2022-07-28 01:50:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1658973300000|2022-07-28 01:55:00|5.06|3.46|5.09|3.49|5.1|3.5|5.04|3.44|0
1658973600000|2022-07-28 02:00:00|5.1|3.5|5.07|3.47|5.1|3.5|5.06|3.46|0
1658973900000|2022-07-28 02:05:00|5.08|3.48|5.06|3.46|5.09|3.49|5.06|3.46|0
1658974200000|2022-07-28 02:10:00|5.07|3.47|5.08|3.48|5.09|3.49|5.06|3.46|0
1658974500000|2022-07-28 02:15:00|5.09|3.49|5.08|3.48|5.09|3.49|5.07|3.47|0
1658974800000|2022-07-28 02:20:00|5.09|3.49|5.06|3.46|5.09|3.49|5.06|3.46|0
1658975100000|2022-07-28 02:25:00|5.07|3.47|5.07|3.47|5.08|3.48|5.06|3.46|0
1658975400000|2022-07-28 02:30:00|5.08|3.48|5.11|3.51|5.11|3.51|5.06|3.46|0
1658975700000|2022-07-28 02:35:00|5.12|3.52|5.15|3.55|5.16|3.56|5.11|3.51|0
1658976000000|2022-07-28 02:40:00|5.16|3.56|5.21|3.61|5.48|3.88|5.14|3.54|0
1658976300000|2022-07-28 02:45:00|5.22|3.62|5.27|3.67|5.28|3.68|5.2|3.6|0
1658976600000|2022-07-28 02:50:00|5.28|3.68|5.26|3.66|5.28|3.68|5.24|3.64|0
1658976900000|2022-07-28 02:55:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1658977200000|2022-07-28 03:00:00|5.25|3.65|5.24|3.64|5.26|3.66|5.23|3.63|0
1658977500000|2022-07-28 03:05:00|5.25|3.65|5.24|3.64|5.25|3.65|5.23|3.63|0
1658977800000|2022-07-28 03:10:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1658978100000|2022-07-28 03:15:00|5.24|3.64|5.21|3.61|5.24|3.64|5.21|3.61|0
1658978400000|2022-07-28 03:20:00|5.2|3.6|5.21|3.61|5.21|3.61|5.18|3.58|0
1658978700000|2022-07-28 03:25:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658979000000|2022-07-28 03:30:00|5.19|3.59|5.19|3.59|5.2|3.6|5.17|3.57|0
1658979300000|2022-07-28 03:35:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1658979600000|2022-07-28 03:40:00|5.19|3.59|5.21|3.61|5.21|3.61|5.18|3.58|0
1658979900000|2022-07-28 03:45:00|5.2|3.6|5.17|3.57|5.2|3.6|5.16|3.56|0
1658980200000|2022-07-28 03:50:00|5.18|3.58|5.13|3.53|5.18|3.58|5.12|3.52|0
1658980500000|2022-07-28 03:55:00|5.14|3.54|5.14|3.54|5.16|3.56|5.13|3.53|0
1658980800000|2022-07-28 04:00:00|5.15|3.55|5.14|3.54|5.16|3.56|5.13|3.53|0
1658981100000|2022-07-28 04:05:00|5.13|3.53|5.15|3.55|5.15|3.55|5.13|3.53|0
1658981400000|2022-07-28 04:10:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658981700000|2022-07-28 04:15:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1658982000000|2022-07-28 04:20:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658982300000|2022-07-28 04:25:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658982600000|2022-07-28 04:30:00|5.12|3.52|5.13|3.53|5.15|3.55|5.1|3.5|0
1658982900000|2022-07-28 04:35:00|5.14|3.54|5.15|3.55|5.16|3.56|5.13|3.53|0
1658983200000|2022-07-28 04:40:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658983500000|2022-07-28 04:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.15|3.55|0
1658983800000|2022-07-28 04:50:00|5.17|3.57|5.15|3.55|5.17|3.57|5.15|3.55|0
1658984100000|2022-07-28 04:55:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658984400000|2022-07-28 05:00:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658984700000|2022-07-28 05:05:00|5.14|3.54|5.1|3.5|5.14|3.54|5.1|3.5|0
1658985000000|2022-07-28 05:10:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1658985600000|2022-07-28 05:20:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1658985900000|2022-07-28 05:25:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1658986200000|2022-07-28 05:30:00|5.11|3.51|5.14|3.54|5.15|3.55|5.1|3.5|0
1658986500000|2022-07-28 05:35:00|5.15|3.55|5.13|3.53|5.15|3.55|5.12|3.52|0
1658986800000|2022-07-28 05:40:00|5.14|3.54|5.16|3.56|5.16|3.56|5.13|3.53|0
1658987100000|2022-07-28 05:45:00|5.15|3.55|5.19|3.59|5.2|3.6|5.15|3.55|0
1658987400000|2022-07-28 05:50:00|5.18|3.58|5.18|3.58|5.19|3.59|5.17|3.57|0
1658987700000|2022-07-28 05:55:00|5.17|3.57|5.19|3.59|5.2|3.6|5.16|3.56|0
1658988000000|2022-07-28 06:00:00|5.2|3.6|5.25|3.65|5.26|3.66|5.19|3.59|0
1658988300000|2022-07-28 06:05:00|5.24|3.64|5.23|3.63|5.25|3.65|5.19|3.59|0
1658988600000|2022-07-28 06:10:00|5.24|3.64|5.23|3.63|5.25|3.65|5.21|3.61|0
1658988900000|2022-07-28 06:15:00|5.24|3.64|5.28|3.68|5.29|3.69|5.23|3.63|0
1658989200000|2022-07-28 06:20:00|5.27|3.67|5.28|3.68|5.32|3.72|5.24|3.64|0
1658989500000|2022-07-28 06:25:00|5.29|3.69|5.25|3.65|5.29|3.69|5.23|3.63|0
1658989800000|2022-07-28 06:30:00|5.24|3.64|5.23|3.63|5.28|3.68|5.23|3.63|0
1658990100000|2022-07-28 06:35:00|5.24|3.64|5.3|3.7|5.3|3.7|5.22|3.62|0
1658990400000|2022-07-28 06:40:00|5.29|3.69|5.27|3.67|5.3|3.7|5.26|3.66|0
1658990700000|2022-07-28 06:45:00|5.26|3.66|5.23|3.63|5.26|3.66|5.21|3.61|0
1658991000000|2022-07-28 06:50:00|5.22|3.62|5.19|3.59|5.23|3.63|5.18|3.58|0
1658991300000|2022-07-28 06:55:00|5.18|3.58|5.2|3.6|5.22|3.62|5.18|3.58|0
1658991600000|2022-07-28 07:00:00|5.19|3.59|5.14|3.54|5.21|3.61|5.1|3.5|0
1658991900000|2022-07-28 07:05:00|5.05|3.65|5.06|3.66|5.06|3.66|5.02|3.62|0
1658992200000|2022-07-28 07:10:00|5.07|3.67|5.13|3.73|5.14|3.74|5.06|3.66|0
1658992500000|2022-07-28 07:15:00|5.12|3.72|5.17|3.77|5.17|3.77|5.08|3.68|0
1658992800000|2022-07-28 07:20:00|5.16|3.76|5.09|3.69|5.21|3.81|5.09|3.69|0
1658993100000|2022-07-28 07:25:00|5.1|3.7|5.06|3.66|5.13|3.73|5.06|3.66|0
1658993400000|2022-07-28 07:30:00|5.07|3.67|5.04|3.64|5.07|3.67|4.98|3.58|0
1658993700000|2022-07-28 07:35:00|5.03|3.63|5.01|3.61|5.07|3.67|5.01|3.61|0
1658994000000|2022-07-28 07:40:00|5.03|3.63|5.03|3.63|5.09|3.69|5.02|3.62|0
1658994300000|2022-07-28 07:45:00|5.04|3.64|5.05|3.65|5.08|3.68|5.03|3.63|0
1658994600000|2022-07-28 07:50:00|5.04|3.64|5.06|3.66|5.07|3.67|5.03|3.63|0
1658994900000|2022-07-28 07:55:00|5.05|3.65|5.02|3.62|5.05|3.65|5|3.6|0
1658995200000|2022-07-28 08:00:00|5.01|3.61|5.01|3.61|5.05|3.65|4.97|3.57|0
1658995500000|2022-07-28 08:05:00|5|3.6|5.23|3.83|5.23|3.83|4.88|3.48|0
1658995800000|2022-07-28 08:10:00|5.22|3.82|5.28|3.88|5.3|3.9|5.21|3.81|0
1658996100000|2022-07-28 08:15:00|5.27|3.87|5.28|3.88|5.33|3.93|5.25|3.85|0
1658996400000|2022-07-28 08:20:00|5.29|3.89|5.3|3.9|5.3|3.9|5.27|3.87|0
1658996700000|2022-07-28 08:25:00|5.29|3.89|5.24|3.84|5.29|3.89|5.23|3.83|0
1658997000000|2022-07-28 08:30:00|5.23|3.83|5.19|3.79|5.24|3.84|5.19|3.79|0
1658997300000|2022-07-28 08:35:00|5.2|3.8|5.18|3.78|5.21|3.81|5.18|3.78|0
1658997600000|2022-07-28 08:40:00|5.17|3.77|5.2|3.8|5.22|3.82|5.16|3.76|0
1658997900000|2022-07-28 08:45:00|5.21|3.81|5.2|3.8|5.23|3.83|5.19|3.79|0
1658998200000|2022-07-28 08:50:00|5.21|3.81|5.13|3.73|5.22|3.82|5.11|3.71|0
1658998500000|2022-07-28 08:55:00|5.14|3.74|5.13|3.73|5.15|3.75|5.11|3.71|0
1658998800000|2022-07-28 09:00:00|5.14|3.74|5.15|3.75|5.17|3.77|5.14|3.74|0
1658999100000|2022-07-28 09:05:00|5.14|3.74|5.07|3.67|5.15|3.75|5.07|3.67|0
1658999400000|2022-07-28 09:10:00|5.08|3.68|5.05|3.65|5.11|3.71|5.03|3.63|0
1658999700000|2022-07-28 09:15:00|5.04|3.64|5.07|3.67|5.07|3.67|5.03|3.63|0
1659000000000|2022-07-28 09:20:00|5.06|3.66|5.02|3.62|5.07|3.67|5.01|3.61|0
1659000300000|2022-07-28 09:25:00|5.03|3.63|5.05|3.65|5.09|3.69|5.02|3.62|0
1659000600000|2022-07-28 09:30:00|5.06|3.66|5.07|3.67|5.08|3.68|5.04|3.64|0
1659000900000|2022-07-28 09:35:00|5.06|3.66|5.15|3.75|5.16|3.76|5.06|3.66|0
1659001200000|2022-07-28 09:40:00|5.16|3.76|5.17|3.77|5.18|3.78|5.14|3.74|0
1659001500000|2022-07-28 09:45:00|5.18|3.78|5.18|3.78|5.23|3.83|5.17|3.77|0
1659001800000|2022-07-28 09:50:00|5.2|3.8|5.15|3.75|5.2|3.8|5.14|3.74|0
1659002100000|2022-07-28 09:55:00|5.16|3.76|5.22|3.82|5.22|3.82|5.16|3.76|0
1659002400000|2022-07-28 10:00:00|5.23|3.83|5.23|3.83|5.26|3.86|5.19|3.79|0
1659002700000|2022-07-28 10:05:00|5.22|3.82|5.21|3.81|5.25|3.85|5.21|3.81|0
1659003000000|2022-07-28 10:10:00|5.2|3.8|5.16|3.76|5.21|3.81|5.16|3.76|0
1659003300000|2022-07-28 10:15:00|5.17|3.77|5.2|3.8|5.22|3.82|5.17|3.77|0
1659003600000|2022-07-28 10:20:00|5.19|3.79|5.22|3.82|5.23|3.83|5.18|3.78|0
1659003900000|2022-07-28 10:25:00|5.21|3.81|5.27|3.87|5.27|3.87|5.2|3.8|0
1659004200000|2022-07-28 10:30:00|5.28|3.88|5.25|3.85|5.29|3.89|5.25|3.85|0
1659004500000|2022-07-28 10:35:00|5.24|3.84|5.29|3.89|5.3|3.9|5.22|3.82|0
1659004800000|2022-07-28 10:40:00|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1659005100000|2022-07-28 10:45:00|5.26|3.86|5.24|3.84|5.26|3.86|5.22|3.82|0
1659005400000|2022-07-28 10:50:00|5.25|3.85|5.24|3.84|5.25|3.85|5.22|3.82|0
1659005700000|2022-07-28 10:55:00|5.25|3.85|5.24|3.84|5.25|3.85|5.18|3.78|0
1659006000000|2022-07-28 11:00:00|5.26|3.86|5.3|3.9|5.3|3.9|5.25|3.85|0
1659006300000|2022-07-28 11:05:00|5.29|3.89|5.31|3.91|5.32|3.92|5.28|3.88|0
1659006600000|2022-07-28 11:10:00|5.32|3.92|5.32|3.92|5.33|3.93|5.28|3.88|0
1659006900000|2022-07-28 11:15:00|5.31|3.91|5.34|3.94|5.35|3.95|5.3|3.9|0
1659007200000|2022-07-28 11:20:00|5.33|3.93|5.31|3.91|5.33|3.93|5.28|3.88|0
1659007500000|2022-07-28 11:25:00|5.3|3.9|5.3|3.9|5.34|3.94|5.28|3.88|0
1659007800000|2022-07-28 11:30:00|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1659008100000|2022-07-28 11:35:00|5.29|3.89|5.29|3.89|5.31|3.91|5.28|3.88|0
1659008400000|2022-07-28 11:40:00|5.28|3.88|5.26|3.86|5.28|3.88|5.25|3.85|0
1659008700000|2022-07-28 11:45:00|5.27|3.87|5.25|3.85|5.28|3.88|5.25|3.85|0
1659009000000|2022-07-28 11:50:00|5.26|3.86|5.27|3.87|5.27|3.87|5.24|3.84|0
1659009300000|2022-07-28 11:55:00|5.26|3.86|5.26|3.86|5.26|3.86|5.23|3.83|0
1659009600000|2022-07-28 12:00:00|5.25|3.85|4.95|3.55|5.27|3.87|4.95|3.55|0
1659009900000|2022-07-28 12:05:00|4.94|3.54|4.93|3.53|4.96|3.56|4.92|3.52|0
1659010200000|2022-07-28 12:10:00|4.94|3.54|4.95|3.55|4.97|3.57|4.93|3.53|0
1659010500000|2022-07-28 12:15:00|4.94|3.54|4.95|3.55|4.97|3.57|4.92|3.52|0
1659010800000|2022-07-28 12:20:00|4.94|3.54|4.97|3.57|5.01|3.61|4.93|3.53|0
1659011100000|2022-07-28 12:25:00|4.96|3.56|4.98|3.58|5|3.6|4.96|3.56|0
1659011400000|2022-07-28 12:30:00|5|3.6|5.04|3.64|5.1|3.7|4.73|3.33|0
1659011700000|2022-07-28 12:35:00|5.03|3.63|4.83|3.43|5.15|3.75|4.79|3.39|0
1659012000000|2022-07-28 12:40:00|4.84|3.44|5.08|3.68|5.09|3.69|4.84|3.44|0
1659012300000|2022-07-28 12:45:00|5.07|3.67|5.18|3.78|5.29|3.89|5.04|3.64|0
1659012600000|2022-07-28 12:50:00|5.17|3.77|5.04|3.64|5.21|3.81|5|3.6|0
1659012900000|2022-07-28 12:55:00|5.02|3.62|4.91|3.51|5.02|3.62|4.86|3.46|0
1659013200000|2022-07-28 13:00:00|4.9|3.5|4.87|3.47|4.93|3.53|4.83|3.43|0
1659013500000|2022-07-28 13:05:00|4.86|3.46|4.9|3.5|4.94|3.54|4.83|3.43|0
1659013800000|2022-07-28 13:10:00|4.89|3.49|5|3.6|5.01|3.61|4.88|3.48|0
1659014100000|2022-07-28 13:15:00|4.99|3.59|5.08|3.68|5.09|3.69|4.97|3.57|0
1659014400000|2022-07-28 13:20:00|5.07|3.67|5.11|3.71|5.13|3.73|5.06|3.66|0
1659014700000|2022-07-28 13:25:00|5.1|3.7|5.18|3.78|5.24|3.84|5.06|3.66|0
1659015000000|2022-07-28 13:30:00|5.21|3.81|5.29|3.89|5.44|4.04|5.19|3.79|0
1659015300000|2022-07-28 13:35:00|5.31|3.91|5.21|3.81|5.43|4.03|5.2|3.8|0
1659015600000|2022-07-28 13:40:00|5.2|3.8|4.81|3.41|5.26|3.86|4.79|3.39|0
1659015900000|2022-07-28 13:45:00|4.8|3.4|5.07|3.67|5.07|3.67|4.53|3.13|0
1659016200000|2022-07-28 13:50:00|5.1|3.7|4.79|3.39|5.1|3.7|4.7|3.3|0
1659016500000|2022-07-28 13:55:00|4.78|3.38|4.95|3.55|4.99|3.59|4.77|3.37|0
1659016800000|2022-07-28 14:00:00|4.99|3.59|5.06|3.66|5.13|3.73|4.99|3.59|0
1659017100000|2022-07-28 14:05:00|5.03|3.63|4.83|3.43|5.08|3.68|4.74|3.34|0
1659017400000|2022-07-28 14:10:00|4.86|3.46|4.84|3.44|4.94|3.54|4.71|3.31|0
1659017700000|2022-07-28 14:15:00|4.85|3.45|4.84|3.44|4.97|3.57|4.78|3.38|0
1659018000000|2022-07-28 14:20:00|4.85|3.45|4.76|3.36|4.88|3.48|4.64|3.24|0
1659018300000|2022-07-28 14:25:00|4.78|3.38|4.79|3.39|4.84|3.44|4.63|3.23|0
1659018600000|2022-07-28 14:30:00|4.77|3.37|4.72|3.32|4.84|3.44|4.6|3.2|0
1659018900000|2022-07-28 14:35:00|4.73|3.33|4.93|3.53|5.01|3.61|4.73|3.33|0
1659019200000|2022-07-28 14:40:00|4.91|3.51|4.9|3.5|4.95|3.55|4.75|3.35|0
1659019500000|2022-07-28 14:45:00|4.91|3.51|5.21|3.81|5.22|3.82|4.88|3.48|0
1659019800000|2022-07-28 14:50:00|5.19|3.79|5.07|3.67|5.27|3.87|5.05|3.65|0
1659020100000|2022-07-28 14:55:00|5.04|3.64|5.24|3.84|5.25|3.85|5.04|3.64|0
1659020400000|2022-07-28 15:00:00|5.25|3.85|5.18|3.78|5.33|3.93|5.16|3.76|0
1659020700000|2022-07-28 15:05:00|5.17|3.77|5.22|3.82|5.3|3.9|5.17|3.77|0
1659021000000|2022-07-28 15:10:00|5.23|3.83|5.35|3.95|5.35|3.95|5.16|3.76|0
1659021300000|2022-07-28 15:15:00|5.36|3.96|5.25|3.85|5.41|4.01|5.21|3.81|0
1659021600000|2022-07-28 15:20:00|5.26|3.86|5.41|4.01|5.44|4.04|5.14|3.74|0
1659021900000|2022-07-28 15:25:00|5.42|4.02|5.51|4.11|5.54|4.14|5.18|3.78|0
1659022200000|2022-07-28 15:30:00|5.55|4.15|5.44|4.04|5.57|4.17|5.35|3.95|0
1659022500000|2022-07-28 15:35:00|5.45|4.05|5.47|4.07|5.52|4.12|5.38|3.98|0
1659022800000|2022-07-28 15:40:00|5.48|4.08|5.67|4.27|5.67|4.27|5.43|4.03|0
1659023100000|2022-07-28 15:45:00|5.66|4.26|5.63|4.23|5.72|4.32|5.55|4.15|0
1659023400000|2022-07-28 15:50:00|5.65|4.25|5.66|4.26|5.75|4.35|5.63|4.23|0
1659023700000|2022-07-28 15:55:00|5.65|4.25|5.51|4.11|5.67|4.27|5.49|4.09|0
1659024000000|2022-07-28 16:00:00|5.5|4.1|5.58|4.18|5.59|4.19|5.5|4.1|0
1659024300000|2022-07-28 16:05:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1659024600000|2022-07-28 16:10:00|5.51|4.11|5.59|4.19|5.65|4.25|5.5|4.1|0
1659024900000|2022-07-28 16:15:00|5.6|4.2|5.44|4.04|5.6|4.2|5.42|4.02|0
1659025200000|2022-07-28 16:20:00|5.41|4.01|5.62|4.22|5.62|4.22|5.4|4|0
1659025500000|2022-07-28 16:25:00|5.63|4.23|5.67|4.27|5.71|4.31|5.57|4.17|0
1659025800000|2022-07-28 16:30:00|5.68|4.28|5.6|4.2|5.69|4.29|5.5|4.1|0
1659026100000|2022-07-28 16:35:00|5.59|4.19|5.64|4.24|5.67|4.27|5.55|4.15|0
1659026400000|2022-07-28 16:40:00|5.63|4.23|5.62|4.22|5.64|4.24|5.56|4.16|0
1659026700000|2022-07-28 16:45:00|5.61|4.21|5.61|4.21|5.71|4.31|5.59|4.19|0
1659027000000|2022-07-28 16:50:00|5.63|4.23|5.73|4.33|5.73|4.33|5.55|4.15|0
1659027300000|2022-07-28 16:55:00|5.72|4.32|5.63|4.23|5.74|4.34|5.63|4.23|0
1659027600000|2022-07-28 17:00:00|5.62|4.22|5.57|4.17|5.65|4.25|5.49|4.09|0
1659027900000|2022-07-28 17:05:00|5.56|4.16|5.65|4.25|5.65|4.25|5.51|4.11|0
1659028200000|2022-07-28 17:10:00|5.66|4.26|5.76|4.36|5.78|4.38|5.62|4.22|0
1659028500000|2022-07-28 17:15:00|5.75|4.35|5.57|4.17|5.77|4.37|5.53|4.13|0
1659028800000|2022-07-28 17:20:00|5.58|4.18|5.74|4.34|5.8|4.4|5.56|4.16|0
1659029100000|2022-07-28 17:25:00|5.75|4.35|5.81|4.41|5.83|4.43|5.71|4.31|0
1659029400000|2022-07-28 17:30:00|5.83|4.43|5.92|4.52|5.92|4.52|5.81|4.41|0
1659029700000|2022-07-28 17:35:00|5.93|4.53|6|4.6|6.05|4.65|5.9|4.5|0
1659030000000|2022-07-28 17:40:00|6.01|4.61|5.91|4.51|6.01|4.61|5.83|4.43|0
1659030300000|2022-07-28 17:45:00|5.9|4.5|5.98|4.58|6|4.6|5.87|4.47|0
1659030600000|2022-07-28 17:50:00|5.97|4.57|5.96|4.56|6|4.6|5.9|4.5|0
1659030900000|2022-07-28 17:55:00|5.97|4.57|6.03|4.63|6.1|4.7|5.97|4.57|0
1659031200000|2022-07-28 18:00:00|6.02|4.62|6.1|4.7|6.12|4.72|5.9|4.5|0
1659031500000|2022-07-28 18:05:00|6.09|4.69|6.01|4.61|6.1|4.7|5.97|4.57|0
1659031800000|2022-07-28 18:10:00|6.02|4.62|6.01|4.61|6.08|4.68|5.96|4.56|0
1659032100000|2022-07-28 18:15:00|6.03|4.63|6.1|4.7|6.15|4.75|6.03|4.63|0
1659032400000|2022-07-28 18:20:00|6.09|4.69|6.09|4.69|6.1|4.7|6.02|4.62|0
1659032700000|2022-07-28 18:25:00|6.1|4.7|6.09|4.69|6.13|4.73|6.05|4.65|0
1659033000000|2022-07-28 18:30:00|6.12|4.72|6.09|4.69|6.13|4.73|6.01|4.61|0
1659033300000|2022-07-28 18:35:00|6.1|4.7|6.13|4.73|6.14|4.74|6.07|4.67|0
1659033600000|2022-07-28 18:40:00|6.15|4.75|6.16|4.76|6.19|4.79|6.13|4.73|0
1659033900000|2022-07-28 18:45:00|6.15|4.75|6.17|4.77|6.18|4.78|6.13|4.73|0
1659034200000|2022-07-28 18:50:00|6.18|4.78|6.24|4.84|6.24|4.84|6.11|4.71|0
1659034500000|2022-07-28 18:55:00|6.25|4.85|6.22|4.82|6.26|4.86|6.14|4.74|0
1659034800000|2022-07-28 19:00:00|6.23|4.83|6.3|4.9|6.33|4.93|6.17|4.77|0
1659035100000|2022-07-28 19:05:00|6.31|4.91|6.25|4.85|6.41|5.01|6.16|4.76|0
1659035400000|2022-07-28 19:10:00|6.26|4.86|6.21|4.81|6.27|4.87|6.13|4.73|0
1659035700000|2022-07-28 19:15:00|6.22|4.82|6.21|4.81|6.24|4.84|6.09|4.69|0
1659036000000|2022-07-28 19:20:00|6.22|4.82|6.27|4.87|6.31|4.91|6.22|4.82|0
1659036300000|2022-07-28 19:25:00|6.28|4.88|6.3|4.9|6.31|4.91|6.21|4.81|0
1659036600000|2022-07-28 19:30:00|6.29|4.89|6.44|5.04|6.48|5.08|6.2|4.8|0
1659036900000|2022-07-28 19:35:00|6.45|5.05|6.32|4.92|6.46|5.06|6.24|4.84|0
1659037200000|2022-07-28 19:40:00|6.33|4.93|6.27|4.87|6.34|4.94|6.21|4.81|0
1659037500000|2022-07-28 19:45:00|6.25|4.85|6.38|4.98|6.39|4.99|6.2|4.8|0
1659037800000|2022-07-28 19:50:00|6.41|5.01|6.16|4.76|6.46|5.06|6.11|4.71|0
1659038100000|2022-07-28 19:55:00|6.14|4.74|6.14|4.74|6.22|4.82|6.04|4.64|0
1659038400000|2022-07-28 20:00:00|6.12|4.72|6.32|4.92|6.65|5.25|6.11|4.71|0
1659038700000|2022-07-28 20:05:00|6.34|4.94|6.28|4.88|6.45|5.05|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.27|4.87|6.23|4.83|6.33|4.93|6.21|4.81|0
1659039300000|2022-07-28 20:15:00|6.37|4.77|6.44|4.84|6.46|4.86|6.34|4.74|0
1659039600000|2022-07-28 20:20:00|6.43|4.83|6.38|4.78|6.46|4.86|6.38|4.78|0
1659039900000|2022-07-28 20:25:00|6.39|4.79|6.48|4.88|6.49|4.89|6.36|4.76|0
1659040200000|2022-07-28 20:30:00|6.27|4.67|6.92|5.32|6.99|5.39|6.27|4.67|0
1659040500000|2022-07-28 20:35:00|6.94|5.34|7.24|5.64|7.41|5.81|6.91|5.31|0
1659040800000|2022-07-28 20:40:00|7.25|5.65|7.26|5.66|7.31|5.71|7.2|5.6|0
1659041100000|2022-07-28 20:45:00|7.25|5.65|7.31|5.71|7.35|5.75|7.2|5.6|0
1659041400000|2022-07-28 20:50:00|7.3|5.7|7.25|5.65|7.31|5.71|7.24|5.64|0
1659041700000|2022-07-28 20:55:00|7.29|5.69|7.2|5.6|7.29|5.69|7.19|5.59|0
1659042000000|2022-07-28 21:00:00|7.21|5.61|7.26|5.66|7.26|5.66|7.21|5.61|0
1659042300000|2022-07-28 21:05:00|7.27|5.67|7.2|5.6|7.27|5.67|7.2|5.6|0
1659042600000|2022-07-28 21:10:00|7.24|5.64|7.2|5.6|7.26|5.66|7.2|5.6|0
1659042900000|2022-07-28 21:15:00|7.19|5.59|7.2|5.6|7.23|5.63|7.19|5.59|0
1659043200000|2022-07-28 21:20:00|7.19|5.59|7.16|5.56|7.21|5.61|7.16|5.56|0
1659043500000|2022-07-28 21:25:00|7.17|5.57|7.12|5.52|7.17|5.57|7.1|5.5|0
1659043800000|2022-07-28 21:30:00|7.1|5.5|7.16|5.56|7.18|5.58|7.1|5.5|0
1659044100000|2022-07-28 21:35:00|7.15|5.55|7.13|5.53|7.15|5.55|7.13|5.53|0
1659044400000|2022-07-28 21:40:00|7.17|5.57|7.18|5.58|7.18|5.58|7.17|5.57|0
1659044700000|2022-07-28 21:45:00|7.28|5.68|7.29|5.69|7.3|5.7|7.28|5.68|0
1659045000000|2022-07-28 21:50:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1659045300000|2022-07-28 21:55:00|7.31|5.71|7.32|5.72|7.35|5.75|7.3|5.7|0
1659045600000|2022-07-28 22:00:00|7.23|5.63|6.97|5.37|7.23|5.63|6.92|5.32|0
1659045900000|2022-07-28 22:05:00|6.99|5.39|7.07|5.47|7.09|5.49|6.97|5.37|0
1659046200000|2022-07-28 22:10:00|7.08|5.48|7.14|5.54|7.14|5.54|7.03|5.43|0
1659046500000|2022-07-28 22:15:00|7.13|5.53|7.03|5.43|7.14|5.54|7.02|5.42|0
1659046800000|2022-07-28 22:20:00|7.02|5.42|6.98|5.38|7.03|5.43|6.95|5.35|0
1659047100000|2022-07-28 22:25:00|6.99|5.39|7.04|5.44|7.04|5.44|6.98|5.38|0
1659047400000|2022-07-28 22:30:00|7.05|5.45|6.99|5.39|7.06|5.46|6.99|5.39|0
1659047700000|2022-07-28 22:35:00|7|5.4|6.97|5.37|7.03|5.43|6.97|5.37|0
1659048000000|2022-07-28 22:40:00|6.98|5.38|7.01|5.41|7.01|5.41|6.96|5.36|0
1659048300000|2022-07-28 22:45:00|7|5.4|6.92|5.32|7|5.4|6.92|5.32|0
1659048600000|2022-07-28 22:50:00|6.93|5.33|6.86|5.26|6.93|5.33|6.84|5.24|0
1659048900000|2022-07-28 22:55:00|6.85|5.25|6.88|5.28|6.92|5.32|6.82|5.22|0
1659049200000|2022-07-28 23:00:00|6.89|5.29|6.85|5.25|6.9|5.3|6.84|5.24|0
1659049500000|2022-07-28 23:05:00|6.86|5.26|6.83|5.23|6.86|5.26|6.81|5.21|0
1659049800000|2022-07-28 23:10:00|6.84|5.24|6.83|5.23|6.84|5.24|6.82|5.22|0
1659050100000|2022-07-28 23:15:00|6.84|5.24|6.81|5.21|6.85|5.25|6.79|5.19|0
1659050400000|2022-07-28 23:20:00|6.82|5.22|6.82|5.22|6.87|5.27|6.78|5.18|0
1659050700000|2022-07-28 23:25:00|6.83|5.23|6.92|5.32|6.93|5.33|6.82|5.22|0
1659051000000|2022-07-28 23:30:00|6.91|5.31|6.91|5.31|6.92|5.32|6.9|5.3|0
1659051300000|2022-07-28 23:35:00|6.9|5.3|6.91|5.31|6.94|5.34|6.87|5.27|0
1659051600000|2022-07-28 23:40:00|6.9|5.3|6.91|5.31|6.92|5.32|6.89|5.29|0
1659051900000|2022-07-28 23:45:00|6.92|5.32|6.94|5.34|6.95|5.35|6.89|5.29|0
1659052200000|2022-07-28 23:50:00|6.95|5.35|6.96|5.36|6.99|5.39|6.91|5.31|0
1659052500000|2022-07-28 23:55:00|6.95|5.35|6.92|5.32|6.97|5.37|6.92|5.32|0
1658966400000|2022-07-28 00:00:00|5.11|3.51|5.08|3.48|5.18|3.58|5.08|3.48|0
1658966700000|2022-07-28 00:05:00|5.09|3.49|5.06|3.46|5.14|3.54|5.06|3.46|0
1658967000000|2022-07-28 00:10:00|5.07|3.47|5.04|3.44|5.08|3.48|5.03|3.43|0
1658967300000|2022-07-28 00:15:00|5.03|3.43|5.02|3.42|5.04|3.44|5.02|3.42|0
1658967600000|2022-07-28 00:20:00|5.03|3.43|5|3.4|5.04|3.44|5|3.4|0
1658967900000|2022-07-28 00:25:00|5.01|3.41|4.96|3.36|5.04|3.44|4.96|3.36|0
1658968200000|2022-07-28 00:30:00|4.97|3.37|5.02|3.42|5.02|3.42|4.96|3.36|0
1658968500000|2022-07-28 00:35:00|5.01|3.41|5|3.4|5.02|3.42|4.99|3.39|0
1658968800000|2022-07-28 00:40:00|5.01|3.41|4.98|3.38|5.01|3.41|4.98|3.38|0
1658969100000|2022-07-28 00:45:00|4.97|3.37|5|3.4|5.01|3.41|4.95|3.35|0
1658969400000|2022-07-28 00:50:00|5.01|3.41|5.01|3.41|5.03|3.43|5|3.4|0
1658969700000|2022-07-28 00:55:00|5.02|3.42|5.02|3.42|5.03|3.43|5|3.4|0
1658970000000|2022-07-28 01:00:00|5.03|3.43|5.02|3.42|5.04|3.44|4.97|3.37|0
1658970300000|2022-07-28 01:05:00|5.03|3.43|5.05|3.45|5.06|3.46|5.02|3.42|0
1658970600000|2022-07-28 01:10:00|5.04|3.44|5.03|3.43|5.06|3.46|5.02|3.42|0
1658970900000|2022-07-28 01:15:00|5.04|3.44|5.06|3.46|5.07|3.47|5.01|3.41|0
1658971200000|2022-07-28 01:20:00|5.05|3.45|4.99|3.39|5.05|3.45|4.99|3.39|0
1658971500000|2022-07-28 01:25:00|5|3.4|5|3.4|5.01|3.41|4.99|3.39|0
1658971800000|2022-07-28 01:30:00|4.99|3.39|5.07|3.47|5.08|3.48|4.99|3.39|0
1658972100000|2022-07-28 01:35:00|5.08|3.48|5.05|3.45|5.08|3.48|5.02|3.42|0
1658972400000|2022-07-28 01:40:00|5.06|3.46|5.01|3.41|5.06|3.46|5|3.4|0
1658972700000|2022-07-28 01:45:00|5.02|3.42|5.04|3.44|5.05|3.45|5|3.4|0
1658973000000|2022-07-28 01:50:00|5.05|3.45|5.05|3.45|5.06|3.46|5.03|3.43|0
1658973300000|2022-07-28 01:55:00|5.06|3.46|5.09|3.49|5.1|3.5|5.04|3.44|0
1658973600000|2022-07-28 02:00:00|5.1|3.5|5.07|3.47|5.1|3.5|5.06|3.46|0
1658973900000|2022-07-28 02:05:00|5.08|3.48|5.06|3.46|5.09|3.49|5.06|3.46|0
1658974200000|2022-07-28 02:10:00|5.07|3.47|5.08|3.48|5.09|3.49|5.06|3.46|0
1658974500000|2022-07-28 02:15:00|5.09|3.49|5.08|3.48|5.09|3.49|5.07|3.47|0
1658974800000|2022-07-28 02:20:00|5.09|3.49|5.06|3.46|5.09|3.49|5.06|3.46|0
1658975100000|2022-07-28 02:25:00|5.07|3.47|5.07|3.47|5.08|3.48|5.06|3.46|0
1658975400000|2022-07-28 02:30:00|5.08|3.48|5.11|3.51|5.11|3.51|5.06|3.46|0
1658975700000|2022-07-28 02:35:00|5.12|3.52|5.15|3.55|5.16|3.56|5.11|3.51|0
1658976000000|2022-07-28 02:40:00|5.16|3.56|5.21|3.61|5.48|3.88|5.14|3.54|0
1658976300000|2022-07-28 02:45:00|5.22|3.62|5.27|3.67|5.28|3.68|5.2|3.6|0
1658976600000|2022-07-28 02:50:00|5.28|3.68|5.26|3.66|5.28|3.68|5.24|3.64|0
1658976900000|2022-07-28 02:55:00|5.25|3.65|5.26|3.66|5.26|3.66|5.24|3.64|0
1658977200000|2022-07-28 03:00:00|5.25|3.65|5.24|3.64|5.26|3.66|5.23|3.63|0
1658977500000|2022-07-28 03:05:00|5.25|3.65|5.24|3.64|5.25|3.65|5.23|3.63|0
1658977800000|2022-07-28 03:10:00|5.25|3.65|5.25|3.65|5.25|3.65|5.24|3.64|0
1658978100000|2022-07-28 03:15:00|5.24|3.64|5.21|3.61|5.24|3.64|5.21|3.61|0
1658978400000|2022-07-28 03:20:00|5.2|3.6|5.21|3.61|5.21|3.61|5.18|3.58|0
1658978700000|2022-07-28 03:25:00|5.2|3.6|5.2|3.6|5.21|3.61|5.19|3.59|0
1658979000000|2022-07-28 03:30:00|5.19|3.59|5.19|3.59|5.2|3.6|5.17|3.57|0
1658979300000|2022-07-28 03:35:00|5.18|3.58|5.2|3.6|5.2|3.6|5.18|3.58|0
1658979600000|2022-07-28 03:40:00|5.19|3.59|5.21|3.61|5.21|3.61|5.18|3.58|0
1658979900000|2022-07-28 03:45:00|5.2|3.6|5.17|3.57|5.2|3.6|5.16|3.56|0
1658980200000|2022-07-28 03:50:00|5.18|3.58|5.13|3.53|5.18|3.58|5.12|3.52|0
1658980500000|2022-07-28 03:55:00|5.14|3.54|5.14|3.54|5.16|3.56|5.13|3.53|0
1658980800000|2022-07-28 04:00:00|5.15|3.55|5.14|3.54|5.16|3.56|5.13|3.53|0
1658981100000|2022-07-28 04:05:00|5.13|3.53|5.15|3.55|5.15|3.55|5.13|3.53|0
1658981400000|2022-07-28 04:10:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658981700000|2022-07-28 04:15:00|5.13|3.53|5.13|3.53|5.14|3.54|5.13|3.53|0
1658982000000|2022-07-28 04:20:00|5.14|3.54|5.14|3.54|5.15|3.55|5.13|3.53|0
1658982300000|2022-07-28 04:25:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658982600000|2022-07-28 04:30:00|5.12|3.52|5.13|3.53|5.15|3.55|5.1|3.5|0
1658982900000|2022-07-28 04:35:00|5.14|3.54|5.15|3.55|5.16|3.56|5.13|3.53|0
1658983200000|2022-07-28 04:40:00|5.16|3.56|5.15|3.55|5.16|3.56|5.14|3.54|0
1658983500000|2022-07-28 04:45:00|5.16|3.56|5.16|3.56|5.17|3.57|5.15|3.55|0
1658983800000|2022-07-28 04:50:00|5.17|3.57|5.15|3.55|5.17|3.57|5.15|3.55|0
1658984100000|2022-07-28 04:55:00|5.16|3.56|5.14|3.54|5.16|3.56|5.14|3.54|0
1658984400000|2022-07-28 05:00:00|5.15|3.55|5.15|3.55|5.15|3.55|5.13|3.53|0
1658984700000|2022-07-28 05:05:00|5.14|3.54|5.1|3.5|5.14|3.54|5.1|3.5|0
1658985000000|2022-07-28 05:10:00|5.11|3.51|5.1|3.5|5.12|3.52|5.1|3.5|0
1658985600000|2022-07-28 05:20:00|5.09|3.49|5.1|3.5|5.1|3.5|5.09|3.49|0
1658985900000|2022-07-28 05:25:00|5.09|3.49|5.1|3.5|5.11|3.51|5.09|3.49|0
1658986200000|2022-07-28 05:30:00|5.11|3.51|5.14|3.54|5.15|3.55|5.1|3.5|0
1658986500000|2022-07-28 05:35:00|5.15|3.55|5.13|3.53|5.15|3.55|5.12|3.52|0
1658986800000|2022-07-28 05:40:00|5.14|3.54|5.16|3.56|5.16|3.56|5.13|3.53|0
1658987100000|2022-07-28 05:45:00|5.15|3.55|5.19|3.59|5.2|3.6|5.15|3.55|0
1658987400000|2022-07-28 05:50:00|5.18|3.58|5.18|3.58|5.19|3.59|5.17|3.57|0
1658987700000|2022-07-28 05:55:00|5.17|3.57|5.19|3.59|5.2|3.6|5.16|3.56|0
1658988000000|2022-07-28 06:00:00|5.2|3.6|5.25|3.65|5.26|3.66|5.19|3.59|0
1658988300000|2022-07-28 06:05:00|5.24|3.64|5.23|3.63|5.25|3.65|5.19|3.59|0
1658988600000|2022-07-28 06:10:00|5.24|3.64|5.23|3.63|5.25|3.65|5.21|3.61|0
1658988900000|2022-07-28 06:15:00|5.24|3.64|5.28|3.68|5.29|3.69|5.23|3.63|0
1658989200000|2022-07-28 06:20:00|5.27|3.67|5.28|3.68|5.32|3.72|5.24|3.64|0
1658989500000|2022-07-28 06:25:00|5.29|3.69|5.25|3.65|5.29|3.69|5.23|3.63|0
1658989800000|2022-07-28 06:30:00|5.24|3.64|5.23|3.63|5.28|3.68|5.23|3.63|0
1658990100000|2022-07-28 06:35:00|5.24|3.64|5.3|3.7|5.3|3.7|5.22|3.62|0
1658990400000|2022-07-28 06:40:00|5.29|3.69|5.27|3.67|5.3|3.7|5.26|3.66|0
1658990700000|2022-07-28 06:45:00|5.26|3.66|5.23|3.63|5.26|3.66|5.21|3.61|0
1658991000000|2022-07-28 06:50:00|5.22|3.62|5.19|3.59|5.23|3.63|5.18|3.58|0
1658991300000|2022-07-28 06:55:00|5.18|3.58|5.2|3.6|5.22|3.62|5.18|3.58|0
1658991600000|2022-07-28 07:00:00|5.19|3.59|5.14|3.54|5.21|3.61|5.1|3.5|0
1658991900000|2022-07-28 07:05:00|5.05|3.65|5.06|3.66|5.06|3.66|5.02|3.62|0
1658992200000|2022-07-28 07:10:00|5.07|3.67|5.13|3.73|5.14|3.74|5.06|3.66|0
1658992500000|2022-07-28 07:15:00|5.12|3.72|5.17|3.77|5.17|3.77|5.08|3.68|0
1658992800000|2022-07-28 07:20:00|5.16|3.76|5.09|3.69|5.21|3.81|5.09|3.69|0
1658993100000|2022-07-28 07:25:00|5.1|3.7|5.06|3.66|5.13|3.73|5.06|3.66|0
1658993400000|2022-07-28 07:30:00|5.07|3.67|5.04|3.64|5.07|3.67|4.98|3.58|0
1658993700000|2022-07-28 07:35:00|5.03|3.63|5.01|3.61|5.07|3.67|5.01|3.61|0
1658994000000|2022-07-28 07:40:00|5.03|3.63|5.03|3.63|5.09|3.69|5.02|3.62|0
1658994300000|2022-07-28 07:45:00|5.04|3.64|5.05|3.65|5.08|3.68|5.03|3.63|0
1658994600000|2022-07-28 07:50:00|5.04|3.64|5.06|3.66|5.07|3.67|5.03|3.63|0
1658994900000|2022-07-28 07:55:00|5.05|3.65|5.02|3.62|5.05|3.65|5|3.6|0
1658995200000|2022-07-28 08:00:00|5.01|3.61|5.01|3.61|5.05|3.65|4.97|3.57|0
1658995500000|2022-07-28 08:05:00|5|3.6|5.23|3.83|5.23|3.83|4.88|3.48|0
1658995800000|2022-07-28 08:10:00|5.22|3.82|5.28|3.88|5.3|3.9|5.21|3.81|0
1658996100000|2022-07-28 08:15:00|5.27|3.87|5.28|3.88|5.33|3.93|5.25|3.85|0
1658996400000|2022-07-28 08:20:00|5.29|3.89|5.3|3.9|5.3|3.9|5.27|3.87|0
1658996700000|2022-07-28 08:25:00|5.29|3.89|5.24|3.84|5.29|3.89|5.23|3.83|0
1658997000000|2022-07-28 08:30:00|5.23|3.83|5.19|3.79|5.24|3.84|5.19|3.79|0
1658997300000|2022-07-28 08:35:00|5.2|3.8|5.18|3.78|5.21|3.81|5.18|3.78|0
1658997600000|2022-07-28 08:40:00|5.17|3.77|5.2|3.8|5.22|3.82|5.16|3.76|0
1658997900000|2022-07-28 08:45:00|5.21|3.81|5.2|3.8|5.23|3.83|5.19|3.79|0
1658998200000|2022-07-28 08:50:00|5.21|3.81|5.13|3.73|5.22|3.82|5.11|3.71|0
1658998500000|2022-07-28 08:55:00|5.14|3.74|5.13|3.73|5.15|3.75|5.11|3.71|0
1658998800000|2022-07-28 09:00:00|5.14|3.74|5.15|3.75|5.17|3.77|5.14|3.74|0
1658999100000|2022-07-28 09:05:00|5.14|3.74|5.07|3.67|5.15|3.75|5.07|3.67|0
1658999400000|2022-07-28 09:10:00|5.08|3.68|5.05|3.65|5.11|3.71|5.03|3.63|0
1658999700000|2022-07-28 09:15:00|5.04|3.64|5.07|3.67|5.07|3.67|5.03|3.63|0
1659000000000|2022-07-28 09:20:00|5.06|3.66|5.02|3.62|5.07|3.67|5.01|3.61|0
1659000300000|2022-07-28 09:25:00|5.03|3.63|5.05|3.65|5.09|3.69|5.02|3.62|0
1659000600000|2022-07-28 09:30:00|5.06|3.66|5.07|3.67|5.08|3.68|5.04|3.64|0
1659000900000|2022-07-28 09:35:00|5.06|3.66|5.15|3.75|5.16|3.76|5.06|3.66|0
1659001200000|2022-07-28 09:40:00|5.16|3.76|5.17|3.77|5.18|3.78|5.14|3.74|0
1659001500000|2022-07-28 09:45:00|5.18|3.78|5.18|3.78|5.23|3.83|5.17|3.77|0
1659001800000|2022-07-28 09:50:00|5.2|3.8|5.15|3.75|5.2|3.8|5.14|3.74|0
1659002100000|2022-07-28 09:55:00|5.16|3.76|5.22|3.82|5.22|3.82|5.16|3.76|0
1659002400000|2022-07-28 10:00:00|5.23|3.83|5.23|3.83|5.26|3.86|5.19|3.79|0
1659002700000|2022-07-28 10:05:00|5.22|3.82|5.21|3.81|5.25|3.85|5.21|3.81|0
1659003000000|2022-07-28 10:10:00|5.2|3.8|5.16|3.76|5.21|3.81|5.16|3.76|0
1659003300000|2022-07-28 10:15:00|5.17|3.77|5.2|3.8|5.22|3.82|5.17|3.77|0
1659003600000|2022-07-28 10:20:00|5.19|3.79|5.22|3.82|5.23|3.83|5.18|3.78|0
1659003900000|2022-07-28 10:25:00|5.21|3.81|5.27|3.87|5.27|3.87|5.2|3.8|0
1659004200000|2022-07-28 10:30:00|5.28|3.88|5.25|3.85|5.29|3.89|5.25|3.85|0
1659004500000|2022-07-28 10:35:00|5.24|3.84|5.29|3.89|5.3|3.9|5.22|3.82|0
1659004800000|2022-07-28 10:40:00|5.3|3.9|5.27|3.87|5.3|3.9|5.27|3.87|0
1659005100000|2022-07-28 10:45:00|5.26|3.86|5.24|3.84|5.26|3.86|5.22|3.82|0
1659005400000|2022-07-28 10:50:00|5.25|3.85|5.24|3.84|5.25|3.85|5.22|3.82|0
1659005700000|2022-07-28 10:55:00|5.25|3.85|5.24|3.84|5.25|3.85|5.18|3.78|0
1659006000000|2022-07-28 11:00:00|5.26|3.86|5.3|3.9|5.3|3.9|5.25|3.85|0
1659006300000|2022-07-28 11:05:00|5.29|3.89|5.31|3.91|5.32|3.92|5.28|3.88|0
1659006600000|2022-07-28 11:10:00|5.32|3.92|5.32|3.92|5.33|3.93|5.28|3.88|0
1659006900000|2022-07-28 11:15:00|5.31|3.91|5.34|3.94|5.35|3.95|5.3|3.9|0
1659007200000|2022-07-28 11:20:00|5.33|3.93|5.31|3.91|5.33|3.93|5.28|3.88|0
1659007500000|2022-07-28 11:25:00|5.3|3.9|5.3|3.9|5.34|3.94|5.28|3.88|0
1659007800000|2022-07-28 11:30:00|5.31|3.91|5.3|3.9|5.31|3.91|5.28|3.88|0
1659008100000|2022-07-28 11:35:00|5.29|3.89|5.29|3.89|5.31|3.91|5.28|3.88|0
1659008400000|2022-07-28 11:40:00|5.28|3.88|5.26|3.86|5.28|3.88|5.25|3.85|0
1659008700000|2022-07-28 11:45:00|5.27|3.87|5.25|3.85|5.28|3.88|5.25|3.85|0
1659009000000|2022-07-28 11:50:00|5.26|3.86|5.27|3.87|5.27|3.87|5.24|3.84|0
1659009300000|2022-07-28 11:55:00|5.26|3.86|5.26|3.86|5.26|3.86|5.23|3.83|0
1659009600000|2022-07-28 12:00:00|5.25|3.85|4.95|3.55|5.27|3.87|4.95|3.55|0
1659009900000|2022-07-28 12:05:00|4.94|3.54|4.93|3.53|4.96|3.56|4.92|3.52|0
1659010200000|2022-07-28 12:10:00|4.94|3.54|4.95|3.55|4.97|3.57|4.93|3.53|0
1659010500000|2022-07-28 12:15:00|4.94|3.54|4.95|3.55|4.97|3.57|4.92|3.52|0
1659010800000|2022-07-28 12:20:00|4.94|3.54|4.97|3.57|5.01|3.61|4.93|3.53|0
1659011100000|2022-07-28 12:25:00|4.96|3.56|4.98|3.58|5|3.6|4.96|3.56|0
1659011400000|2022-07-28 12:30:00|5|3.6|5.04|3.64|5.1|3.7|4.73|3.33|0
1659011700000|2022-07-28 12:35:00|5.03|3.63|4.83|3.43|5.15|3.75|4.79|3.39|0
1659012000000|2022-07-28 12:40:00|4.84|3.44|5.08|3.68|5.09|3.69|4.84|3.44|0
1659012300000|2022-07-28 12:45:00|5.07|3.67|5.18|3.78|5.29|3.89|5.04|3.64|0
1659012600000|2022-07-28 12:50:00|5.17|3.77|5.04|3.64|5.21|3.81|5|3.6|0
1659012900000|2022-07-28 12:55:00|5.02|3.62|4.91|3.51|5.02|3.62|4.86|3.46|0
1659013200000|2022-07-28 13:00:00|4.9|3.5|4.87|3.47|4.93|3.53|4.83|3.43|0
1659013500000|2022-07-28 13:05:00|4.86|3.46|4.9|3.5|4.94|3.54|4.83|3.43|0
1659013800000|2022-07-28 13:10:00|4.89|3.49|5|3.6|5.01|3.61|4.88|3.48|0
1659014100000|2022-07-28 13:15:00|4.99|3.59|5.08|3.68|5.09|3.69|4.97|3.57|0
1659014400000|2022-07-28 13:20:00|5.07|3.67|5.11|3.71|5.13|3.73|5.06|3.66|0
1659014700000|2022-07-28 13:25:00|5.1|3.7|5.18|3.78|5.24|3.84|5.06|3.66|0
1659015000000|2022-07-28 13:30:00|5.21|3.81|5.29|3.89|5.44|4.04|5.19|3.79|0
1659015300000|2022-07-28 13:35:00|5.31|3.91|5.21|3.81|5.43|4.03|5.2|3.8|0
1659015600000|2022-07-28 13:40:00|5.2|3.8|4.81|3.41|5.26|3.86|4.79|3.39|0
1659015900000|2022-07-28 13:45:00|4.8|3.4|5.07|3.67|5.07|3.67|4.53|3.13|0
1659016200000|2022-07-28 13:50:00|5.1|3.7|4.79|3.39|5.1|3.7|4.7|3.3|0
1659016500000|2022-07-28 13:55:00|4.78|3.38|4.95|3.55|4.99|3.59|4.77|3.37|0
1659016800000|2022-07-28 14:00:00|4.99|3.59|5.06|3.66|5.13|3.73|4.99|3.59|0
1659017100000|2022-07-28 14:05:00|5.03|3.63|4.83|3.43|5.08|3.68|4.74|3.34|0
1659017400000|2022-07-28 14:10:00|4.86|3.46|4.84|3.44|4.94|3.54|4.71|3.31|0
1659017700000|2022-07-28 14:15:00|4.85|3.45|4.84|3.44|4.97|3.57|4.78|3.38|0
1659018000000|2022-07-28 14:20:00|4.85|3.45|4.76|3.36|4.88|3.48|4.64|3.24|0
1659018300000|2022-07-28 14:25:00|4.78|3.38|4.79|3.39|4.84|3.44|4.63|3.23|0
1659018600000|2022-07-28 14:30:00|4.77|3.37|4.72|3.32|4.84|3.44|4.6|3.2|0
1659018900000|2022-07-28 14:35:00|4.73|3.33|4.93|3.53|5.01|3.61|4.73|3.33|0
1659019200000|2022-07-28 14:40:00|4.91|3.51|4.9|3.5|4.95|3.55|4.75|3.35|0
1659019500000|2022-07-28 14:45:00|4.91|3.51|5.21|3.81|5.22|3.82|4.88|3.48|0
1659019800000|2022-07-28 14:50:00|5.19|3.79|5.07|3.67|5.27|3.87|5.05|3.65|0
1659020100000|2022-07-28 14:55:00|5.04|3.64|5.24|3.84|5.25|3.85|5.04|3.64|0
1659020400000|2022-07-28 15:00:00|5.25|3.85|5.18|3.78|5.33|3.93|5.16|3.76|0
1659020700000|2022-07-28 15:05:00|5.17|3.77|5.22|3.82|5.3|3.9|5.17|3.77|0
1659021000000|2022-07-28 15:10:00|5.23|3.83|5.35|3.95|5.35|3.95|5.16|3.76|0
1659021300000|2022-07-28 15:15:00|5.36|3.96|5.25|3.85|5.41|4.01|5.21|3.81|0
1659021600000|2022-07-28 15:20:00|5.26|3.86|5.41|4.01|5.44|4.04|5.14|3.74|0
1659021900000|2022-07-28 15:25:00|5.42|4.02|5.51|4.11|5.54|4.14|5.18|3.78|0
1659022200000|2022-07-28 15:30:00|5.55|4.15|5.44|4.04|5.57|4.17|5.35|3.95|0
1659022500000|2022-07-28 15:35:00|5.45|4.05|5.47|4.07|5.52|4.12|5.38|3.98|0
1659022800000|2022-07-28 15:40:00|5.48|4.08|5.67|4.27|5.67|4.27|5.43|4.03|0
1659023100000|2022-07-28 15:45:00|5.66|4.26|5.63|4.23|5.72|4.32|5.55|4.15|0
1659023400000|2022-07-28 15:50:00|5.65|4.25|5.66|4.26|5.75|4.35|5.63|4.23|0
1659023700000|2022-07-28 15:55:00|5.65|4.25|5.51|4.11|5.67|4.27|5.49|4.09|0
1659024000000|2022-07-28 16:00:00|5.5|4.1|5.58|4.18|5.59|4.19|5.5|4.1|0
1659024300000|2022-07-28 16:05:00|5.59|4.19|5.5|4.1|5.6|4.2|5.48|4.08|0
1659024600000|2022-07-28 16:10:00|5.51|4.11|5.59|4.19|5.65|4.25|5.5|4.1|0
1659024900000|2022-07-28 16:15:00|5.6|4.2|5.44|4.04|5.6|4.2|5.42|4.02|0
1659025200000|2022-07-28 16:20:00|5.41|4.01|5.62|4.22|5.62|4.22|5.4|4|0
1659025500000|2022-07-28 16:25:00|5.63|4.23|5.67|4.27|5.71|4.31|5.57|4.17|0
1659025800000|2022-07-28 16:30:00|5.68|4.28|5.6|4.2|5.69|4.29|5.5|4.1|0
1659026100000|2022-07-28 16:35:00|5.59|4.19|5.64|4.24|5.67|4.27|5.55|4.15|0
1659026400000|2022-07-28 16:40:00|5.63|4.23|5.62|4.22|5.64|4.24|5.56|4.16|0
1659026700000|2022-07-28 16:45:00|5.61|4.21|5.61|4.21|5.71|4.31|5.59|4.19|0
1659027000000|2022-07-28 16:50:00|5.63|4.23|5.73|4.33|5.73|4.33|5.55|4.15|0
1659027300000|2022-07-28 16:55:00|5.72|4.32|5.63|4.23|5.74|4.34|5.63|4.23|0
1659027600000|2022-07-28 17:00:00|5.62|4.22|5.57|4.17|5.65|4.25|5.49|4.09|0
1659027900000|2022-07-28 17:05:00|5.56|4.16|5.65|4.25|5.65|4.25|5.51|4.11|0
1659028200000|2022-07-28 17:10:00|5.66|4.26|5.76|4.36|5.78|4.38|5.62|4.22|0
1659028500000|2022-07-28 17:15:00|5.75|4.35|5.57|4.17|5.77|4.37|5.53|4.13|0
1659028800000|2022-07-28 17:20:00|5.58|4.18|5.74|4.34|5.8|4.4|5.56|4.16|0
1659029100000|2022-07-28 17:25:00|5.75|4.35|5.81|4.41|5.83|4.43|5.71|4.31|0
1659029400000|2022-07-28 17:30:00|5.83|4.43|5.92|4.52|5.92|4.52|5.81|4.41|0
1659029700000|2022-07-28 17:35:00|5.93|4.53|6|4.6|6.05|4.65|5.9|4.5|0
1659030000000|2022-07-28 17:40:00|6.01|4.61|5.91|4.51|6.01|4.61|5.83|4.43|0
1659030300000|2022-07-28 17:45:00|5.9|4.5|5.98|4.58|6|4.6|5.87|4.47|0
1659030600000|2022-07-28 17:50:00|5.97|4.57|5.96|4.56|6|4.6|5.9|4.5|0
1659030900000|2022-07-28 17:55:00|5.97|4.57|6.03|4.63|6.1|4.7|5.97|4.57|0
1659031200000|2022-07-28 18:00:00|6.02|4.62|6.1|4.7|6.12|4.72|5.9|4.5|0
1659031500000|2022-07-28 18:05:00|6.09|4.69|6.01|4.61|6.1|4.7|5.97|4.57|0
1659031800000|2022-07-28 18:10:00|6.02|4.62|6.01|4.61|6.08|4.68|5.96|4.56|0
1659032100000|2022-07-28 18:15:00|6.03|4.63|6.1|4.7|6.15|4.75|6.03|4.63|0
1659032400000|2022-07-28 18:20:00|6.09|4.69|6.09|4.69|6.1|4.7|6.02|4.62|0
1659032700000|2022-07-28 18:25:00|6.1|4.7|6.09|4.69|6.13|4.73|6.05|4.65|0
1659033000000|2022-07-28 18:30:00|6.12|4.72|6.09|4.69|6.13|4.73|6.01|4.61|0
1659033300000|2022-07-28 18:35:00|6.1|4.7|6.13|4.73|6.14|4.74|6.07|4.67|0
1659033600000|2022-07-28 18:40:00|6.15|4.75|6.16|4.76|6.19|4.79|6.13|4.73|0
1659033900000|2022-07-28 18:45:00|6.15|4.75|6.17|4.77|6.18|4.78|6.13|4.73|0
1659034200000|2022-07-28 18:50:00|6.18|4.78|6.24|4.84|6.24|4.84|6.11|4.71|0
1659034500000|2022-07-28 18:55:00|6.25|4.85|6.22|4.82|6.26|4.86|6.14|4.74|0
1659034800000|2022-07-28 19:00:00|6.23|4.83|6.3|4.9|6.33|4.93|6.17|4.77|0
1659035100000|2022-07-28 19:05:00|6.31|4.91|6.25|4.85|6.41|5.01|6.16|4.76|0
1659035400000|2022-07-28 19:10:00|6.26|4.86|6.21|4.81|6.27|4.87|6.13|4.73|0
1659035700000|2022-07-28 19:15:00|6.22|4.82|6.21|4.81|6.24|4.84|6.09|4.69|0
1659036000000|2022-07-28 19:20:00|6.22|4.82|6.27|4.87|6.31|4.91|6.22|4.82|0
1659036300000|2022-07-28 19:25:00|6.28|4.88|6.3|4.9|6.31|4.91|6.21|4.81|0
1659036600000|2022-07-28 19:30:00|6.29|4.89|6.44|5.04|6.48|5.08|6.2|4.8|0
1659036900000|2022-07-28 19:35:00|6.45|5.05|6.32|4.92|6.46|5.06|6.24|4.84|0
1659037200000|2022-07-28 19:40:00|6.33|4.93|6.27|4.87|6.34|4.94|6.21|4.81|0
1659037500000|2022-07-28 19:45:00|6.25|4.85|6.38|4.98|6.39|4.99|6.2|4.8|0
1659037800000|2022-07-28 19:50:00|6.41|5.01|6.16|4.76|6.46|5.06|6.11|4.71|0
1659038100000|2022-07-28 19:55:00|6.14|4.74|6.14|4.74|6.22|4.82|6.04|4.64|0
1659038400000|2022-07-28 20:00:00|6.12|4.72|6.32|4.92|6.65|5.25|6.11|4.71|0
1659038700000|2022-07-28 20:05:00|6.34|4.94|6.28|4.88|6.45|5.05|6.27|4.87|0
1659039000000|2022-07-28 20:10:00|6.27|4.87|6.23|4.83|6.33|4.93|6.21|4.81|0
1659039300000|2022-07-28 20:15:00|6.37|4.77|6.44|4.84|6.46|4.86|6.34|4.74|0
1659039600000|2022-07-28 20:20:00|6.43|4.83|6.38|4.78|6.46|4.86|6.38|4.78|0
1659039900000|2022-07-28 20:25:00|6.39|4.79|6.48|4.88|6.49|4.89|6.36|4.76|0
1659040200000|2022-07-28 20:30:00|6.27|4.67|6.92|5.32|6.99|5.39|6.27|4.67|0
1659040500000|2022-07-28 20:35:00|6.94|5.34|7.24|5.64|7.41|5.81|6.91|5.31|0
1659040800000|2022-07-28 20:40:00|7.25|5.65|7.26|5.66|7.31|5.71|7.2|5.6|0
1659041100000|2022-07-28 20:45:00|7.25|5.65|7.31|5.71|7.35|5.75|7.2|5.6|0
1659041400000|2022-07-28 20:50:00|7.3|5.7|7.25|5.65|7.31|5.71|7.24|5.64|0
1659041700000|2022-07-28 20:55:00|7.29|5.69|7.2|5.6|7.29|5.69|7.19|5.59|0
1659042000000|2022-07-28 21:00:00|7.21|5.61|7.26|5.66|7.26|5.66|7.21|5.61|0
1659042300000|2022-07-28 21:05:00|7.27|5.67|7.2|5.6|7.27|5.67|7.2|5.6|0
1659042600000|2022-07-28 21:10:00|7.24|5.64|7.2|5.6|7.26|5.66|7.2|5.6|0
1659042900000|2022-07-28 21:15:00|7.19|5.59|7.2|5.6|7.23|5.63|7.19|5.59|0
1659043200000|2022-07-28 21:20:00|7.19|5.59|7.16|5.56|7.21|5.61|7.16|5.56|0
1659043500000|2022-07-28 21:25:00|7.17|5.57|7.12|5.52|7.17|5.57|7.1|5.5|0
1659043800000|2022-07-28 21:30:00|7.1|5.5|7.16|5.56|7.18|5.58|7.1|5.5|0
1659044100000|2022-07-28 21:35:00|7.15|5.55|7.13|5.53|7.15|5.55|7.13|5.53|0
1659044400000|2022-07-28 21:40:00|7.17|5.57|7.18|5.58|7.18|5.58|7.17|5.57|0
1659044700000|2022-07-28 21:45:00|7.28|5.68|7.29|5.69|7.3|5.7|7.28|5.68|0
1659045000000|2022-07-28 21:50:00|7.28|5.68|7.3|5.7|7.3|5.7|7.28|5.68|0
1659045300000|2022-07-28 21:55:00|7.31|5.71|7.32|5.72|7.35|5.75|7.3|5.7|0
1659045600000|2022-07-28 22:00:00|7.23|5.63|6.97|5.37|7.23|5.63|6.92|5.32|0
1659045900000|2022-07-28 22:05:00|6.99|5.39|7.07|5.47|7.09|5.49|6.97|5.37|0
1659046200000|2022-07-28 22:10:00|7.08|5.48|7.14|5.54|7.14|5.54|7.03|5.43|0
1659046500000|2022-07-28 22:15:00|7.13|5.53|7.03|5.43|7.14|5.54|7.02|5.42|0
1659046800000|2022-07-28 22:20:00|7.02|5.42|6.98|5.38|7.03|5.43|6.95|5.35|0
1659047100000|2022-07-28 22:25:00|6.99|5.39|7.04|5.44|7.04|5.44|6.98|5.38|0
1659047400000|2022-07-28 22:30:00|7.05|5.45|6.99|5.39|7.06|5.46|6.99|5.39|0
1659047700000|2022-07-28 22:35:00|7|5.4|6.97|5.37|7.03|5.43|6.97|5.37|0
1659048000000|2022-07-28 22:40:00|6.98|5.38|7.01|5.41|7.01|5.41|6.96|5.36|0
1659048300000|2022-07-28 22:45:00|7|5.4|6.92|5.32|7|5.4|6.92|5.32|0
1659048600000|2022-07-28 22:50:00|6.93|5.33|6.86|5.26|6.93|5.33|6.84|5.24|0
1659048900000|2022-07-28 22:55:00|6.85|5.25|6.88|5.28|6.92|5.32|6.82|5.22|0
1659049200000|2022-07-28 23:00:00|6.89|5.29|6.85|5.25|6.9|5.3|6.84|5.24|0
1659049500000|2022-07-28 23:05:00|6.86|5.26|6.83|5.23|6.86|5.26|6.81|5.21|0
1659049800000|2022-07-28 23:10:00|6.84|5.24|6.83|5.23|6.84|5.24|6.82|5.22|0
1659050100000|2022-07-28 23:15:00|6.84|5.24|6.81|5.21|6.85|5.25|6.79|5.19|0
1659050400000|2022-07-28 23:20:00|6.82|5.22|6.82|5.22|6.87|5.27|6.78|5.18|0
1659050700000|2022-07-28 23:25:00|6.83|5.23|6.92|5.32|6.93|5.33|6.82|5.22|0
1659051000000|2022-07-28 23:30:00|6.91|5.31|6.91|5.31|6.92|5.32|6.9|5.3|0
1659051300000|2022-07-28 23:35:00|6.9|5.3|6.91|5.31|6.94|5.34|6.87|5.27|0
1659051600000|2022-07-28 23:40:00|6.9|5.3|6.91|5.31|6.92|5.32|6.89|5.29|0
1659051900000|2022-07-28 23:45:00|6.92|5.32|6.94|5.34|6.95|5.35|6.89|5.29|0
1659052200000|2022-07-28 23:50:00|6.95|5.35|6.96|5.36|6.99|5.39|6.91|5.31|0
1659052500000|2022-07-28 23:55:00|6.95|5.35|6.92|5.32|6.97|5.37|6.92|5.32|0
1659052800000|2022-07-29 00:00:00|6.91|5.31|6.85|5.25|6.91|5.31|6.82|5.22|0
1659053100000|2022-07-29 00:05:00|6.87|5.27|6.93|5.33|6.93|5.33|6.83|5.23|0
1659053400000|2022-07-29 00:10:00|6.94|5.34|6.93|5.33|6.98|5.38|6.9|5.3|0
1659053700000|2022-07-29 00:15:00|6.94|5.34|6.4|4.8|6.96|5.36|6.24|4.64|0
1659054000000|2022-07-29 00:20:00|6.39|4.79|6.39|4.79|6.4|4.8|6.37|4.77|0
1659054300000|2022-07-29 00:25:00|6.38|4.78|6.34|4.74|6.39|4.79|6.33|4.73|0
1659054600000|2022-07-29 00:30:00|6.35|4.75|6.36|4.76|6.37|4.77|6.33|4.73|0
1659054900000|2022-07-29 00:35:00|6.35|4.75|6.39|4.79|6.39|4.79|6.34|4.74|0
1659055200000|2022-07-29 00:40:00|6.38|4.78|6.33|4.73|6.39|4.79|6.31|4.71|0
1659055500000|2022-07-29 00:45:00|6.34|4.74|6.3|4.7|6.35|4.75|6.29|4.69|0
1659055800000|2022-07-29 00:50:00|6.31|4.71|6.32|4.72|6.36|4.76|6.3|4.7|0
1659056100000|2022-07-29 00:55:00|6.33|4.73|6.33|4.73|6.36|4.76|6.32|4.72|0
1659056400000|2022-07-29 01:00:00|6.32|4.72|6.32|4.72|6.35|4.75|6.3|4.7|0
1659056700000|2022-07-29 01:05:00|6.33|4.73|6.37|4.77|6.37|4.77|6.32|4.72|0
1659057000000|2022-07-29 01:10:00|6.36|4.76|6.4|4.8|6.4|4.8|6.34|4.74|0
1659057300000|2022-07-29 01:15:00|6.41|4.81|6.41|4.81|6.45|4.85|6.37|4.77|0
1659057600000|2022-07-29 01:20:00|6.4|4.8|6.41|4.81|6.47|4.87|6.39|4.79|0
1659057900000|2022-07-29 01:25:00|6.4|4.8|6.43|4.83|6.44|4.84|6.4|4.8|0
1659058200000|2022-07-29 01:30:00|6.42|4.82|6.45|4.85|6.45|4.85|6.38|4.78|0
1659058500000|2022-07-29 01:35:00|6.46|4.86|6.45|4.85|6.47|4.87|6.42|4.82|0
1659058800000|2022-07-29 01:40:00|6.44|4.84|6.48|4.88|6.49|4.89|6.42|4.82|0
1659059100000|2022-07-29 01:45:00|6.49|4.89|6.51|4.91|6.51|4.91|6.47|4.87|0
1659059400000|2022-07-29 01:50:00|6.52|4.92|6.53|4.93|6.54|4.94|6.49|4.89|0
1659059700000|2022-07-29 01:55:00|6.52|4.92|6.59|4.99|6.6|5|6.52|4.92|0
1659060000000|2022-07-29 02:00:00|6.61|5.01|6.59|4.99|6.62|5.02|6.58|4.98|0
1659060300000|2022-07-29 02:05:00|6.6|5|6.59|4.99|6.61|5.01|6.55|4.95|0
1659060600000|2022-07-29 02:10:00|6.58|4.98|6.6|5|6.62|5.02|6.58|4.98|0
1659060900000|2022-07-29 02:15:00|6.59|4.99|6.58|4.98|6.6|5|6.56|4.96|0
1659061200000|2022-07-29 02:20:00|6.59|4.99|6.58|4.98|6.6|5|6.56|4.96|0
1659061500000|2022-07-29 02:25:00|6.57|4.97|6.6|5|6.6|5|6.55|4.95|0
1659061800000|2022-07-29 02:30:00|6.59|4.99|6.63|5.03|6.65|5.05|6.59|4.99|0
1659062100000|2022-07-29 02:35:00|6.62|5.02|6.65|5.05|6.66|5.06|6.62|5.02|0
1659062400000|2022-07-29 02:40:00|6.66|5.06|6.67|5.07|6.68|5.08|6.65|5.05|0
1659062700000|2022-07-29 02:45:00|6.68|5.08|6.65|5.05|6.68|5.08|6.65|5.05|0
1659063000000|2022-07-29 02:50:00|6.64|5.04|6.58|4.98|6.64|5.04|6.57|4.97|0
1659063300000|2022-07-29 02:55:00|6.57|4.97|6.58|4.98|6.59|4.99|6.57|4.97|0
1659063600000|2022-07-29 03:00:00|6.57|4.97|6.58|4.98|6.61|5.01|6.56|4.96|0
1659063900000|2022-07-29 03:05:00|6.57|4.97|6.55|4.95|6.58|4.98|6.54|4.94|0
1659064200000|2022-07-29 03:10:00|6.56|4.96|6.53|4.93|6.57|4.97|6.53|4.93|0
1659064500000|2022-07-29 03:15:00|6.54|4.94|6.57|4.97|6.58|4.98|6.54|4.94|0
1659064800000|2022-07-29 03:20:00|6.56|4.96|6.57|4.97|6.58|4.98|6.55|4.95|0
1659065100000|2022-07-29 03:25:00|6.56|4.96|6.55|4.95|6.57|4.97|6.54|4.94|0
1659065400000|2022-07-29 03:30:00|6.56|4.96|6.5|4.9|6.56|4.96|6.48|4.88|0
1659065700000|2022-07-29 03:35:00|6.49|4.89|6.52|4.92|6.53|4.93|6.47|4.87|0
1659066000000|2022-07-29 03:40:00|6.51|4.91|6.44|4.84|6.51|4.91|6.43|4.83|0
1659066300000|2022-07-29 03:45:00|6.43|4.83|6.44|4.84|6.47|4.87|6.42|4.82|0
1659066600000|2022-07-29 03:50:00|6.45|4.85|6.46|4.86|6.46|4.86|6.43|4.83|0
1659066900000|2022-07-29 03:55:00|6.45|4.85|6.42|4.82|6.46|4.86|6.4|4.8|0
1659067200000|2022-07-29 04:00:00|6.41|4.81|6.44|4.84|6.44|4.84|6.4|4.8|0
1659067500000|2022-07-29 04:05:00|6.43|4.83|6.49|4.89|6.5|4.9|6.43|4.83|0
1659067800000|2022-07-29 04:10:00|6.5|4.9|6.49|4.89|6.5|4.9|6.48|4.88|0
1659068100000|2022-07-29 04:15:00|6.5|4.9|6.48|4.88|6.5|4.9|6.47|4.87|0
1659068400000|2022-07-29 04:20:00|6.49|4.89|6.54|4.94|6.54|4.94|6.48|4.88|0
1659068700000|2022-07-29 04:25:00|6.53|4.93|6.53|4.93|6.55|4.95|6.52|4.92|0
1659069000000|2022-07-29 04:30:00|6.52|4.92|6.5|4.9|6.52|4.92|6.48|4.88|0
1659069300000|2022-07-29 04:35:00|6.51|4.91|6.53|4.93|6.53|4.93|6.5|4.9|0
1659069600000|2022-07-29 04:40:00|6.52|4.92|6.52|4.92|6.53|4.93|6.5|4.9|0
1659069900000|2022-07-29 04:45:00|6.53|4.93|6.5|4.9|6.53|4.93|6.5|4.9|0
1659070200000|2022-07-29 04:50:00|6.51|4.91|6.49|4.89|6.52|4.92|6.49|4.89|0
1659070500000|2022-07-29 04:55:00|6.5|4.9|6.48|4.88|6.5|4.9|6.45|4.85|0
1659070800000|2022-07-29 05:00:00|6.47|4.87|6.44|4.84|6.49|4.89|6.43|4.83|0
1659071100000|2022-07-29 05:05:00|6.42|4.82|6.4|4.8|6.44|4.84|6.4|4.8|0
1659071400000|2022-07-29 05:10:00|6.41|4.81|6.39|4.79|6.42|4.82|6.35|4.75|0
1659071700000|2022-07-29 05:15:00|6.38|4.78|6.46|4.86|6.46|4.86|6.37|4.77|0
1659072000000|2022-07-29 05:20:00|6.47|4.87|6.52|4.92|6.54|4.94|6.47|4.87|0
1659072300000|2022-07-29 05:25:00|6.51|4.91|6.56|4.96|6.58|4.98|6.5|4.9|0
1659072600000|2022-07-29 05:30:00|6.55|4.95|6.63|5.03|6.65|5.05|6.54|4.94|0
1659072900000|2022-07-29 05:35:00|6.62|5.02|6.68|5.08|6.7|5.1|6.61|5.01|0
1659073200000|2022-07-29 05:40:00|6.67|5.07|6.62|5.02|6.67|5.07|6.61|5.01|0
1659073500000|2022-07-29 05:45:00|6.63|5.03|6.62|5.02|6.7|5.1|6.6|5|0
1659073800000|2022-07-29 05:50:00|6.61|5.01|6.6|5|6.64|5.04|6.58|4.98|0
1659074100000|2022-07-29 05:55:00|6.59|4.99|6.67|5.07|6.67|5.07|6.59|4.99|0
1659074400000|2022-07-29 06:00:00|6.65|5.05|6.58|4.98|6.65|5.05|6.53|4.93|0
1659074700000|2022-07-29 06:05:00|6.57|4.97|6.53|4.93|6.59|4.99|6.52|4.92|0
1659075000000|2022-07-29 06:10:00|6.54|4.94|6.53|4.93|6.59|4.99|6.51|4.91|0
1659075300000|2022-07-29 06:15:00|6.52|4.92|6.55|4.95|6.57|4.97|6.51|4.91|0
1659075600000|2022-07-29 06:20:00|6.56|4.96|6.67|5.07|6.67|5.07|6.54|4.94|0
1659075900000|2022-07-29 06:25:00|6.68|5.08|6.61|5.01|6.74|5.14|6.34|4.74|0
1659076200000|2022-07-29 06:30:00|6.6|5|6.58|4.98|6.63|5.03|6.57|4.97|0
1659076500000|2022-07-29 06:35:00|6.59|4.99|6.54|4.94|6.62|5.02|6.54|4.94|0
1659076800000|2022-07-29 06:40:00|6.55|4.95|6.48|4.88|6.57|4.97|6.48|4.88|0
1659077100000|2022-07-29 06:45:00|6.5|4.9|6.52|4.92|6.55|4.95|6.48|4.88|0
1659077400000|2022-07-29 06:50:00|6.53|4.93|6.54|4.94|6.56|4.96|6.49|4.89|0
1659077700000|2022-07-29 06:55:00|6.53|4.93|6.54|4.94|6.58|4.98|6.48|4.88|0
1659078000000|2022-07-29 07:00:00|6.52|4.92|6.47|4.87|6.56|4.96|6.45|4.85|0
1659078300000|2022-07-29 07:05:00|6.36|4.96|6.42|5.02|6.48|5.08|6.32|4.92|0
1659078600000|2022-07-29 07:10:00|6.43|5.03|6.37|4.97|6.5|5.1|6.37|4.97|0
1659078900000|2022-07-29 07:15:00|6.36|4.96|6.51|5.11|6.51|5.11|6.36|4.96|0
1659079200000|2022-07-29 07:20:00|6.53|5.13|6.51|5.11|6.59|5.19|6.5|5.1|0
1659079500000|2022-07-29 07:25:00|6.5|5.1|6.5|5.1|6.55|5.15|6.47|5.07|0
1659079800000|2022-07-29 07:30:00|6.47|5.07|6.3|4.9|6.48|5.08|6.29|4.89|0
1659080100000|2022-07-29 07:35:00|6.31|4.91|6.33|4.93|6.36|4.96|6.29|4.89|0
1659080400000|2022-07-29 07:40:00|6.32|4.92|6.27|4.87|6.33|4.93|6.22|4.82|0
1659080700000|2022-07-29 07:45:00|6.26|4.86|6.25|4.85|6.31|4.91|6.22|4.82|0
1659081000000|2022-07-29 07:50:00|6.26|4.86|6.26|4.86|6.31|4.91|6.24|4.84|0
1659081300000|2022-07-29 07:55:00|6.25|4.85|6.31|4.91|6.31|4.91|6.24|4.84|0
1659081600000|2022-07-29 08:00:00|6.32|4.92|6.34|4.94|6.39|4.99|6.29|4.89|0
1659081900000|2022-07-29 08:05:00|6.36|4.96|6.4|5|6.43|5.03|6.35|4.95|0
1659082200000|2022-07-29 08:10:00|6.42|5.02|6.4|5|6.47|5.07|6.4|5|0
1659082500000|2022-07-29 08:15:00|6.41|5.01|6.46|5.06|6.47|5.07|6.37|4.97|0
1659082800000|2022-07-29 08:20:00|6.45|5.05|6.3|4.9|6.45|5.05|6.3|4.9|0
1659083100000|2022-07-29 08:25:00|6.31|4.91|6.43|5.03|6.43|5.03|6.3|4.9|0
1659083400000|2022-07-29 08:30:00|6.42|5.02|6.38|4.98|6.43|5.03|6.38|4.98|0
1659083700000|2022-07-29 08:35:00|6.39|4.99|6.33|4.93|6.41|5.01|6.32|4.92|0
1659084000000|2022-07-29 08:40:00|6.31|4.91|6.29|4.89|6.43|5.03|6.27|4.87|0
1659084300000|2022-07-29 08:45:00|6.3|4.9|6.18|4.78|6.31|4.91|6.17|4.77|0
1659084600000|2022-07-29 08:50:00|6.19|4.79|6.19|4.79|6.23|4.83|6.15|4.75|0
1659084900000|2022-07-29 08:55:00|6.18|4.78|6.25|4.85|6.27|4.87|6.18|4.78|0
1659085200000|2022-07-29 09:00:00|6.24|4.84|6.23|4.83|6.25|4.85|6.19|4.79|0
1659085500000|2022-07-29 09:05:00|6.24|4.84|6.18|4.78|6.24|4.84|6.17|4.77|0
1659085800000|2022-07-29 09:10:00|6.19|4.79|6.24|4.84|6.24|4.84|6.17|4.77|0
1659086100000|2022-07-29 09:15:00|6.23|4.83|6.19|4.79|6.25|4.85|6.19|4.79|0
1659086400000|2022-07-29 09:20:00|6.2|4.8|6.23|4.83|6.25|4.85|6.17|4.77|0
1659086700000|2022-07-29 09:25:00|6.22|4.82|6.29|4.89|6.29|4.89|6.22|4.82|0
1659087000000|2022-07-29 09:30:00|6.3|4.9|6.38|4.98|6.38|4.98|6.3|4.9|0
1659087300000|2022-07-29 09:35:00|6.37|4.97|6.35|4.95|6.4|5|6.34|4.94|0
1659087600000|2022-07-29 09:40:00|6.34|4.94|6.34|4.94|6.38|4.98|6.33|4.93|0
1659087900000|2022-07-29 09:45:00|6.33|4.93|6.35|4.95|6.37|4.97|6.32|4.92|0
1659088200000|2022-07-29 09:50:00|6.36|4.96|6.35|4.95|6.39|4.99|6.32|4.92|0
1659088500000|2022-07-29 09:55:00|6.36|4.96|6.44|5.04|6.44|5.04|6.33|4.93|0
1659088800000|2022-07-29 10:00:00|6.45|5.05|6.4|5|6.47|5.07|6.32|4.92|0
1659089100000|2022-07-29 10:05:00|6.39|4.99|6.46|5.06|6.48|5.08|6.39|4.99|0
1659089400000|2022-07-29 10:10:00|6.45|5.05|6.4|5|6.47|5.07|6.39|4.99|0
1659089700000|2022-07-29 10:15:00|6.39|4.99|6.34|4.94|6.41|5.01|6.33|4.93|0
1659090000000|2022-07-29 10:20:00|6.32|4.92|6.37|4.97|6.38|4.98|6.32|4.92|0
1659090300000|2022-07-29 10:25:00|6.38|4.98|6.37|4.97|6.4|5|6.36|4.96|0
1659090600000|2022-07-29 10:30:00|6.38|4.98|6.41|5.01|6.41|5.01|6.37|4.97|0
1659090900000|2022-07-29 10:35:00|6.4|5|6.52|5.12|6.52|5.12|6.39|4.99|0
1659091200000|2022-07-29 10:40:00|6.51|5.11|6.49|5.09|6.52|5.12|6.49|5.09|0
1659091500000|2022-07-29 10:45:00|6.47|5.07|6.48|5.08|6.49|5.09|6.44|5.04|0
1659091800000|2022-07-29 10:50:00|6.5|5.1|6.47|5.07|6.54|5.14|6.47|5.07|0
1659092100000|2022-07-29 10:55:00|6.48|5.08|6.45|5.05|6.48|5.08|6.43|5.03|0
1659092400000|2022-07-29 11:00:00|6.44|5.04|6.38|4.98|6.48|5.08|6.37|4.97|0
1659092700000|2022-07-29 11:05:00|6.37|4.97|6.28|4.88|6.38|4.98|6.28|4.88|0
1659093000000|2022-07-29 11:10:00|6.29|4.89|6.28|4.88|6.34|4.94|6.28|4.88|0
1659093300000|2022-07-29 11:15:00|6.29|4.89|6.33|4.93|6.34|4.94|6.28|4.88|0
1659093600000|2022-07-29 11:20:00|6.34|4.94|6.28|4.88|6.35|4.95|6.24|4.84|0
1659093900000|2022-07-29 11:25:00|6.29|4.89|6.23|4.83|6.29|4.89|6.22|4.82|0
1659094200000|2022-07-29 11:30:00|6.24|4.84|6.22|4.82|6.27|4.87|6.22|4.82|0
1659094500000|2022-07-29 11:35:00|6.23|4.83|6.24|4.84|6.29|4.89|6.21|4.81|0
1659094800000|2022-07-29 11:40:00|6.23|4.83|6.21|4.81|6.24|4.84|6.16|4.76|0
1659095100000|2022-07-29 11:45:00|6.22|4.82|6.2|4.8|6.24|4.84|6.19|4.79|0
1659095400000|2022-07-29 11:50:00|6.19|4.79|6.22|4.82|6.25|4.85|6.17|4.77|0
1659095700000|2022-07-29 11:55:00|6.21|4.81|6.25|4.85|6.26|4.86|6.18|4.78|0
1659096000000|2022-07-29 12:00:00|6.26|4.86|6.3|4.9|6.32|4.92|6.24|4.84|0
1659096300000|2022-07-29 12:05:00|6.31|4.91|6.26|4.86|6.32|4.92|6.26|4.86|0
1659096600000|2022-07-29 12:10:00|6.25|4.85|6.2|4.8|6.25|4.85|6.18|4.78|0
1659096900000|2022-07-29 12:15:00|6.19|4.79|6.14|4.74|6.19|4.79|6.12|4.72|0
1659097200000|2022-07-29 12:20:00|6.15|4.75|6.15|4.75|6.16|4.76|6.1|4.7|0
1659097500000|2022-07-29 12:25:00|6.16|4.76|6.11|4.71|6.21|4.81|6.09|4.69|0
1659097800000|2022-07-29 12:30:00|6.13|4.73|5.86|4.46|6.15|4.75|5.86|4.46|0
1659098100000|2022-07-29 12:35:00|5.88|4.48|5.83|4.43|6|4.6|5.8|4.4|0
1659098400000|2022-07-29 12:40:00|6.02|4.62|6.23|4.83|6.25|4.85|6|4.6|0
1659098700000|2022-07-29 12:45:00|6.24|4.84|6.3|4.9|6.31|4.91|6.24|4.84|0
1659099000000|2022-07-29 12:50:00|6.31|4.91|6.43|5.03|6.44|5.04|6.29|4.89|0
1659099300000|2022-07-29 12:55:00|6.44|5.04|6.2|4.8|6.44|5.04|6.19|4.79|0
1659099600000|2022-07-29 13:00:00|6.21|4.81|6.01|4.61|6.21|4.81|5.99|4.59|0
1659099900000|2022-07-29 13:05:00|6|4.6|5.99|4.59|6.04|4.64|5.94|4.54|0
1659100200000|2022-07-29 13:10:00|6|4.6|5.98|4.58|6.01|4.61|5.94|4.54|0
1659100500000|2022-07-29 13:15:00|5.96|4.56|5.97|4.57|5.99|4.59|5.95|4.55|0
1659100800000|2022-07-29 13:20:00|5.96|4.56|6.07|4.67|6.08|4.68|5.94|4.54|0
1659101100000|2022-07-29 13:25:00|6.06|4.66|6.08|4.68|6.12|4.72|6.03|4.63|0
1659101400000|2022-07-29 13:30:00|6.1|4.7|5.96|4.56|6.23|4.83|5.87|4.47|0
1659101700000|2022-07-29 13:35:00|5.9|4.5|5.84|4.44|6.05|4.65|5.77|4.37|0
1659102000000|2022-07-29 13:40:00|5.85|4.45|6.08|4.68|6.2|4.8|5.84|4.44|0
1659102300000|2022-07-29 13:45:00|6.07|4.67|6.19|4.79|6.33|4.93|6.07|4.67|0
1659102600000|2022-07-29 13:50:00|6.2|4.8|6.29|4.89|6.36|4.96|6.18|4.78|0
1659102900000|2022-07-29 13:55:00|6.3|4.9|6.32|4.92|6.42|5.02|6.23|4.83|0
1659103200000|2022-07-29 14:00:00|6.33|4.93|6.61|5.21|6.63|5.23|6.21|4.81|0
1659103500000|2022-07-29 14:05:00|6.62|5.22|6.49|5.09|6.73|5.33|6.43|5.03|0
1659103800000|2022-07-29 14:10:00|6.48|5.08|6.42|5.02|6.59|5.19|6.41|5.01|0
1659104100000|2022-07-29 14:15:00|6.43|5.03|6.48|5.08|6.48|5.08|6.34|4.94|0
1659104400000|2022-07-29 14:20:00|6.49|5.09|6.62|5.22|6.66|5.26|6.41|5.01|0
1659104700000|2022-07-29 14:25:00|6.65|5.25|6.75|5.35|6.91|5.51|6.62|5.22|0
1659105000000|2022-07-29 14:30:00|6.76|5.36|6.6|5.2|6.84|5.44|6.57|5.17|0
1659105300000|2022-07-29 14:35:00|6.57|5.17|6.69|5.29|6.72|5.32|6.56|5.16|0
1659105600000|2022-07-29 14:40:00|6.71|5.31|6.81|5.41|6.83|5.43|6.65|5.25|0
1659105900000|2022-07-29 14:45:00|6.8|5.4|6.7|5.3|6.89|5.49|6.69|5.29|0
1659106200000|2022-07-29 14:50:00|6.71|5.31|6.86|5.46|6.93|5.53|6.64|5.24|0
1659106500000|2022-07-29 14:55:00|6.85|5.45|6.54|5.14|6.89|5.49|6.54|5.14|0
1659106800000|2022-07-29 15:00:00|6.53|5.13|6.39|4.99|6.62|5.22|6.37|4.97|0
1659107100000|2022-07-29 15:05:00|6.41|5.01|6.49|5.09|6.57|5.17|6.4|5|0
1659107400000|2022-07-29 15:10:00|6.48|5.08|6.72|5.32|6.77|5.37|6.36|4.96|0
1659107700000|2022-07-29 15:15:00|6.73|5.33|6.8|5.4|6.81|5.41|6.62|5.22|0
1659108000000|2022-07-29 15:20:00|6.77|5.37|6.53|5.13|6.81|5.41|6.53|5.13|0
1659108300000|2022-07-29 15:25:00|6.52|5.12|6.13|4.73|6.56|5.16|6.11|4.71|0
1659108600000|2022-07-29 15:30:00|6.11|4.71|6.51|5.11|6.62|5.22|5.96|4.56|0
1659108900000|2022-07-29 15:35:00|6.5|5.1|6.77|5.37|6.77|5.37|6.5|5.1|0
1659109200000|2022-07-29 15:40:00|6.78|5.38|6.98|5.58|6.98|5.58|6.75|5.35|0
1659109500000|2022-07-29 15:45:00|6.97|5.57|6.88|5.48|7.02|5.62|6.88|5.48|0
1659109800000|2022-07-29 15:50:00|6.89|5.49|7.01|5.61|7.04|5.64|6.83|5.43|0
1659110100000|2022-07-29 15:55:00|7.02|5.62|6.97|5.57|7.05|5.65|6.93|5.53|0
1659110400000|2022-07-29 16:00:00|6.98|5.58|6.59|5.19|7.04|5.64|6.41|5.01|0
1659110700000|2022-07-29 16:05:00|6.57|5.17|6.37|4.97|6.57|5.17|6.33|4.93|0
1659111000000|2022-07-29 16:10:00|6.4|5|6.44|5.04|6.56|5.16|6.4|5|0
1659111300000|2022-07-29 16:15:00|6.45|5.05|6.6|5.2|6.66|5.26|6.44|5.04|0
1659111600000|2022-07-29 16:20:00|6.61|5.21|6.6|5.2|6.65|5.25|6.52|5.12|0
1659111900000|2022-07-29 16:25:00|6.61|5.21|6.59|5.19|6.64|5.24|6.55|5.15|0
1659112200000|2022-07-29 16:30:00|6.6|5.2|6.64|5.24|6.69|5.29|6.58|5.18|0
1659112500000|2022-07-29 16:35:00|6.63|5.23|6.69|5.29|6.71|5.31|6.5|5.1|0
1659112800000|2022-07-29 16:40:00|6.68|5.28|6.71|5.31|6.72|5.32|6.62|5.22|0
1659113100000|2022-07-29 16:45:00|6.7|5.3|6.83|5.43|6.86|5.46|6.68|5.28|0
1659113400000|2022-07-29 16:50:00|6.82|5.42|6.97|5.57|6.97|5.57|6.81|5.41|0
1659113700000|2022-07-29 16:55:00|6.98|5.58|6.91|5.51|7.01|5.61|6.89|5.49|0
1659114000000|2022-07-29 17:00:00|6.9|5.5|6.82|5.42|6.93|5.53|6.79|5.39|0
1659114300000|2022-07-29 17:05:00|6.81|5.41|6.89|5.49|6.91|5.51|6.79|5.39|0
1659114600000|2022-07-29 17:10:00|6.9|5.5|6.91|5.51|6.95|5.55|6.82|5.42|0
1659114900000|2022-07-29 17:15:00|6.92|5.52|6.9|5.5|6.94|5.54|6.87|5.47|0
1659115200000|2022-07-29 17:20:00|6.91|5.51|6.87|5.47|6.95|5.55|6.83|5.43|0
1659115500000|2022-07-29 17:25:00|6.86|5.46|6.78|5.38|6.89|5.49|6.76|5.36|0
1659115800000|2022-07-29 17:30:00|6.77|5.37|6.83|5.43|6.92|5.52|6.77|5.37|0
1659116100000|2022-07-29 17:35:00|6.82|5.42|6.94|5.54|6.95|5.55|6.81|5.41|0
1659116400000|2022-07-29 17:40:00|6.95|5.55|6.79|5.39|7.01|5.61|6.76|5.36|0
1659116700000|2022-07-29 17:45:00|6.78|5.38|6.83|5.43|6.87|5.47|6.76|5.36|0
1659117000000|2022-07-29 17:50:00|6.82|5.42|6.93|5.53|6.95|5.55|6.82|5.42|0
1659117300000|2022-07-29 17:55:00|6.94|5.54|6.87|5.47|6.99|5.59|6.84|5.44|0
1659117600000|2022-07-29 18:00:00|6.88|5.48|6.9|5.5|6.92|5.52|6.78|5.38|0
1659117900000|2022-07-29 18:05:00|6.91|5.51|7.02|5.62|7.02|5.62|6.91|5.51|0
1659118200000|2022-07-29 18:10:00|7.01|5.61|7.25|5.85|7.3|5.9|6.99|5.59|0
1659118500000|2022-07-29 18:15:00|7.24|5.84|7.35|5.95|7.36|5.96|7.2|5.8|0
1659118800000|2022-07-29 18:20:00|7.34|5.94|7.3|5.9|7.36|5.96|7.27|5.87|0
1659119100000|2022-07-29 18:25:00|7.29|5.89|7.36|5.96|7.38|5.98|7.25|5.85|0
1659119400000|2022-07-29 18:30:00|7.37|5.97|7.38|5.98|7.39|5.99|7.3|5.9|0
1659119700000|2022-07-29 18:35:00|7.39|5.99|7.43|6.03|7.54|6.14|7.39|5.99|0
1659120000000|2022-07-29 18:40:00|7.4|6|7.34|5.94|7.43|6.03|7.29|5.89|0
1659120300000|2022-07-29 18:45:00|7.35|5.95|7.37|5.97|7.44|6.04|7.3|5.9|0
1659120600000|2022-07-29 18:50:00|7.36|5.96|7.43|6.03|7.45|6.05|7.33|5.93|0
1659120900000|2022-07-29 18:55:00|7.41|6.01|7.47|6.07|7.48|6.08|7.38|5.98|0
1659121200000|2022-07-29 19:00:00|7.49|6.09|7.68|6.28|7.68|6.28|7.45|6.05|0
1659121500000|2022-07-29 19:05:00|7.66|6.26|7.53|6.13|7.66|6.26|7.51|6.11|0
1659121800000|2022-07-29 19:10:00|7.54|6.14|7.62|6.22|7.62|6.22|7.48|6.08|0
1659122100000|2022-07-29 19:15:00|7.63|6.23|7.37|5.97|7.63|6.23|7.27|5.87|0
1659122400000|2022-07-29 19:20:00|7.36|5.96|7.45|6.05|7.45|6.05|7.33|5.93|0
1659122700000|2022-07-29 19:25:00|7.47|6.07|7.58|6.18|7.59|6.19|7.46|6.06|0
1659123000000|2022-07-29 19:30:00|7.57|6.17|7.66|6.26|7.66|6.26|7.44|6.04|0
1659123300000|2022-07-29 19:35:00|7.67|6.27|7.56|6.16|7.68|6.28|7.56|6.16|0
1659123600000|2022-07-29 19:40:00|7.55|6.15|7.59|6.19|7.64|6.24|7.48|6.08|0
1659123900000|2022-07-29 19:45:00|7.57|6.17|7.62|6.22|7.67|6.27|7.53|6.13|0
1659124200000|2022-07-29 19:50:00|7.61|6.21|7.39|5.99|7.66|6.26|7.38|5.98|0
1659124500000|2022-07-29 19:55:00|7.4|6|7.25|5.85|7.4|6|7.23|5.83|0
1659124800000|2022-07-29 20:00:00|7.37|5.97|7.3|5.9|7.41|6.01|7.3|5.9|0
1659125100000|2022-07-29 20:05:00|7.32|5.92|7.23|5.83|7.33|5.93|7.23|5.83|0
1659125400000|2022-07-29 20:10:00|7.24|5.84|7.25|5.85|7.28|5.88|7.23|5.83|0
1659313800000|2022-08-01 00:30:00|6.55|4.95|6.55|4.95|6.58|4.98|6.55|4.95|0
1659314100000|2022-08-01 00:35:00|6.54|4.94|6.52|4.92|6.57|4.97|6.5|4.9|0
1659314400000|2022-08-01 00:40:00|6.51|4.91|6.55|4.95|6.57|4.97|6.51|4.91|0
1659314700000|2022-08-01 00:45:00|6.57|4.97|6.56|4.96|6.58|4.98|6.55|4.95|0
1659315000000|2022-08-01 00:50:00|6.57|4.97|6.56|4.96|6.58|4.98|6.56|4.96|0
1659315300000|2022-08-01 00:55:00|6.55|4.95|6.54|4.94|6.56|4.96|6.51|4.91|0
1659315600000|2022-08-01 01:00:00|6.55|4.95|6.5|4.9|6.56|4.96|6.5|4.9|0
1659315900000|2022-08-01 01:05:00|6.49|4.89|6.48|4.88|6.52|4.92|6.47|4.87|0
1659316200000|2022-08-01 01:10:00|6.47|4.87|6.55|4.95|6.56|4.96|6.47|4.87|0
1659316500000|2022-08-01 01:15:00|6.54|4.94|6.61|5.01|6.61|5.01|6.53|4.93|0
1659316800000|2022-08-01 01:20:00|6.62|5.02|6.55|4.95|6.62|5.02|6.55|4.95|0
1659317100000|2022-08-01 01:25:00|6.56|4.96|6.59|4.99|6.6|5|6.55|4.95|0
1659317400000|2022-08-01 01:30:00|6.58|4.98|6.62|5.02|6.64|5.04|6.52|4.92|0
1659317700000|2022-08-01 01:35:00|6.63|5.03|6.63|5.03|6.67|5.07|6.6|5|0
1659318000000|2022-08-01 01:40:00|6.62|5.02|6.59|4.99|6.65|5.05|6.56|4.96|0
1659318300000|2022-08-01 01:45:00|6.58|4.98|6.52|4.92|6.59|4.99|6.51|4.91|0
1659318600000|2022-08-01 01:50:00|6.51|4.91|6.59|4.99|6.59|4.99|6.51|4.91|0
1659318900000|2022-08-01 01:55:00|6.58|4.98|6.6|5|6.64|5.04|6.56|4.96|0
1659319200000|2022-08-01 02:00:00|6.59|4.99|6.55|4.95|6.61|5.01|6.55|4.95|0
1659319500000|2022-08-01 02:05:00|6.56|4.96|6.55|4.95|6.58|4.98|6.54|4.94|0
1659319800000|2022-08-01 02:10:00|6.54|4.94|6.55|4.95|6.55|4.95|6.51|4.91|0
1659320100000|2022-08-01 02:15:00|6.54|4.94|6.53|4.93|6.55|4.95|6.52|4.92|0
1659320400000|2022-08-01 02:20:00|6.54|4.94|6.55|4.95|6.55|4.95|6.53|4.93|0
1659320700000|2022-08-01 02:25:00|6.56|4.96|6.63|5.03|6.64|5.04|6.55|4.95|0
1659321000000|2022-08-01 02:30:00|6.64|5.04|6.6|5|6.65|5.05|6.6|5|0
1659321300000|2022-08-01 02:35:00|6.61|5.01|6.57|4.97|6.61|5.01|6.56|4.96|0
1659321600000|2022-08-01 02:40:00|6.58|4.98|6.58|4.98|6.59|4.99|6.56|4.96|0
1659321900000|2022-08-01 02:45:00|6.59|4.99|6.6|5|6.63|5.03|6.59|4.99|0
1659322200000|2022-08-01 02:50:00|6.59|4.99|6.62|5.02|6.62|5.02|6.58|4.98|0
1659322500000|2022-08-01 02:55:00|6.63|5.03|6.63|5.03|6.66|5.06|6.61|5.01|0
1659322800000|2022-08-01 03:00:00|6.62|5.02|6.58|4.98|6.63|5.03|6.58|4.98|0
1659323100000|2022-08-01 03:05:00|6.57|4.97|6.56|4.96|6.59|4.99|6.54|4.94|0
1659323400000|2022-08-01 03:10:00|6.55|4.95|6.55|4.95|6.58|4.98|6.53|4.93|0
1659323700000|2022-08-01 03:15:00|6.56|4.96|6.46|4.86|6.56|4.96|6.46|4.86|0
1659324000000|2022-08-01 03:20:00|6.45|4.85|6.42|4.82|6.45|4.85|6.42|4.82|0
1659324300000|2022-08-01 03:25:00|6.43|4.83|6.39|4.79|6.44|4.84|6.37|4.77|0
1659324600000|2022-08-01 03:30:00|6.38|4.78|6.41|4.81|6.41|4.81|6.38|4.78|0
1659324900000|2022-08-01 03:35:00|6.4|4.8|6.42|4.82|6.42|4.82|6.4|4.8|0
1659325200000|2022-08-01 03:40:00|6.41|4.81|6.42|4.82|6.42|4.82|6.41|4.81|0
1659325500000|2022-08-01 03:45:00|6.41|4.81|6.37|4.77|6.41|4.81|6.37|4.77|0
1659325800000|2022-08-01 03:50:00|6.38|4.78|6.4|4.8|6.41|4.81|6.37|4.77|0
1659326100000|2022-08-01 03:55:00|6.41|4.81|6.4|4.8|6.41|4.81|6.4|4.8|0
1659326400000|2022-08-01 04:00:00|6.39|4.79|6.41|4.81|6.41|4.81|6.38|4.78|0
1659326700000|2022-08-01 04:05:00|6.42|4.82|6.38|4.78|6.42|4.82|6.38|4.78|0
1659327000000|2022-08-01 04:10:00|6.37|4.77|6.41|4.81|6.42|4.82|6.37|4.77|0
1659327300000|2022-08-01 04:15:00|6.42|4.82|6.46|4.86|6.46|4.86|6.42|4.82|0
1659327600000|2022-08-01 04:20:00|6.47|4.87|6.47|4.87|6.47|4.87|6.45|4.85|0
1659327900000|2022-08-01 04:25:00|6.46|4.86|6.48|4.88|6.48|4.88|6.45|4.85|0
1659328200000|2022-08-01 04:30:00|6.47|4.87|6.47|4.87|6.48|4.88|6.45|4.85|0
1659328500000|2022-08-01 04:35:00|6.48|4.88|6.42|4.82|6.48|4.88|6.42|4.82|0
1659328800000|2022-08-01 04:40:00|6.43|4.83|6.45|4.85|6.46|4.86|6.42|4.82|0
1659329100000|2022-08-01 04:45:00|6.46|4.86|6.43|4.83|6.46|4.86|6.43|4.83|0
1659329400000|2022-08-01 04:50:00|6.44|4.84|6.46|4.86|6.46|4.86|6.42|4.82|0
1659329700000|2022-08-01 04:55:00|6.47|4.87|6.48|4.88|6.48|4.88|6.47|4.87|0
1659330000000|2022-08-01 05:00:00|6.49|4.89|6.46|4.86|6.49|4.89|6.46|4.86|0
1659330300000|2022-08-01 05:05:00|6.47|4.87|6.45|4.85|6.48|4.88|6.45|4.85|0
1659330600000|2022-08-01 05:10:00|6.44|4.84|6.41|4.81|6.44|4.84|6.39|4.79|0
1659330900000|2022-08-01 05:15:00|6.4|4.8|6.43|4.83|6.43|4.83|6.39|4.79|0
1659331200000|2022-08-01 05:20:00|6.42|4.82|6.4|4.8|6.44|4.84|6.4|4.8|0
1659331500000|2022-08-01 05:25:00|6.41|4.81|6.44|4.84|6.45|4.85|6.41|4.81|0
1659331800000|2022-08-01 05:30:00|6.45|4.85|6.44|4.84|6.5|4.9|6.44|4.84|0
1659332100000|2022-08-01 05:35:00|6.43|4.83|6.37|4.77|6.44|4.84|6.37|4.77|0
1659332400000|2022-08-01 05:40:00|6.33|4.73|6.31|4.71|6.34|4.74|6.3|4.7|0
1659332700000|2022-08-01 05:45:00|6.32|4.72|6.37|4.77|6.37|4.77|6.32|4.72|0
1659333000000|2022-08-01 05:50:00|6.38|4.78|6.44|4.84|6.44|4.84|6.37|4.77|0
1659333300000|2022-08-01 05:55:00|6.45|4.85|6.49|4.89|6.49|4.89|6.44|4.84|0
1659333600000|2022-08-01 06:00:00|6.51|4.91|6.52|4.92|6.53|4.93|6.49|4.89|0
1659333900000|2022-08-01 06:05:00|6.53|4.93|6.48|4.88|6.53|4.93|6.48|4.88|0
1659334200000|2022-08-01 06:10:00|6.49|4.89|6.53|4.93|6.53|4.93|6.47|4.87|0
1659334500000|2022-08-01 06:15:00|6.54|4.94|6.47|4.87|6.54|4.94|6.46|4.86|0
1659334800000|2022-08-01 06:20:00|6.48|4.88|6.43|4.83|6.5|4.9|6.43|4.83|0
1659335100000|2022-08-01 06:25:00|6.44|4.84|6.48|4.88|6.48|4.88|6.42|4.82|0
1659335400000|2022-08-01 06:30:00|6.47|4.87|6.44|4.84|6.48|4.88|6.4|4.8|0
1659335700000|2022-08-01 06:35:00|6.43|4.83|6.43|4.83|6.46|4.86|6.4|4.8|0
1659336000000|2022-08-01 06:40:00|6.44|4.84|6.47|4.87|6.49|4.89|6.43|4.83|0
1659336300000|2022-08-01 06:45:00|6.48|4.88|6.51|4.91|6.53|4.93|6.47|4.87|0
1659336600000|2022-08-01 06:50:00|6.52|4.92|6.52|4.92|6.53|4.93|6.48|4.88|0
1659336900000|2022-08-01 06:55:00|6.51|4.91|6.52|4.92|6.54|4.94|6.51|4.91|0
1659337200000|2022-08-01 07:00:00|6.6|5|6.66|5.06|6.68|5.08|6.56|4.96|0
1659337500000|2022-08-01 07:05:00|6.57|5.17|6.58|5.18|6.6|5.2|6.52|5.12|0
1659337800000|2022-08-01 07:10:00|6.57|5.17|6.57|5.17|6.63|5.23|6.55|5.15|0
1659338100000|2022-08-01 07:15:00|6.56|5.16|6.53|5.13|6.58|5.18|6.5|5.1|0
1659338400000|2022-08-01 07:20:00|6.52|5.12|6.58|5.18|6.6|5.2|6.52|5.12|0
1659338700000|2022-08-01 07:25:00|6.59|5.19|6.55|5.15|6.6|5.2|6.53|5.13|0
1659339000000|2022-08-01 07:30:00|6.56|5.16|6.68|5.28|6.71|5.31|6.56|5.16|0
1659339300000|2022-08-01 07:35:00|6.69|5.29|6.75|5.35|6.79|5.39|6.69|5.29|0
1659339600000|2022-08-01 07:40:00|6.74|5.34|6.72|5.32|6.78|5.38|6.69|5.29|0
1659339900000|2022-08-01 07:45:00|6.73|5.33|6.7|5.3|6.75|5.35|6.69|5.29|0
1659340200000|2022-08-01 07:50:00|6.69|5.29|6.65|5.25|6.7|5.3|6.61|5.21|0
1659340500000|2022-08-01 07:55:00|6.66|5.26|6.65|5.25|6.68|5.28|6.62|5.22|0
1659340800000|2022-08-01 08:00:00|6.64|5.24|6.65|5.25|6.68|5.28|6.63|5.23|0
1659341100000|2022-08-01 08:05:00|6.66|5.26|6.7|5.3|6.71|5.31|6.63|5.23|0
1659341400000|2022-08-01 08:10:00|6.71|5.31|6.63|5.23|6.77|5.37|6.59|5.19|0
1659341700000|2022-08-01 08:15:00|6.62|5.22|6.62|5.22|6.67|5.27|6.62|5.22|0
1659342000000|2022-08-01 08:20:00|6.61|5.21|6.57|5.17|6.63|5.23|6.57|5.17|0
1659342300000|2022-08-01 08:25:00|6.59|5.19|6.58|5.18|6.59|5.19|6.54|5.14|0
1659342600000|2022-08-01 08:30:00|6.57|5.17|6.61|5.21|6.62|5.22|6.57|5.17|0
1659342900000|2022-08-01 08:35:00|6.62|5.22|6.57|5.17|6.62|5.22|6.54|5.14|0
1659343200000|2022-08-01 08:40:00|6.58|5.18|6.5|5.1|6.58|5.18|6.5|5.1|0
1659343500000|2022-08-01 08:45:00|6.51|5.11|6.42|5.02|6.52|5.12|6.42|5.02|0
1659343800000|2022-08-01 08:50:00|6.43|5.03|6.44|5.04|6.44|5.04|6.39|4.99|0
1659344100000|2022-08-01 08:55:00|6.43|5.03|6.44|5.04|6.45|5.05|6.42|5.02|0
1659344400000|2022-08-01 09:00:00|6.45|5.05|6.49|5.09|6.5|5.1|6.43|5.03|0
1659344700000|2022-08-01 09:05:00|6.5|5.1|6.5|5.1|6.51|5.11|6.47|5.07|0
1659345000000|2022-08-01 09:10:00|6.51|5.11|6.57|5.17|6.59|5.19|6.5|5.1|0
1659345300000|2022-08-01 09:15:00|6.56|5.16|6.56|5.16|6.57|5.17|6.54|5.14|0
1659345600000|2022-08-01 09:20:00|6.55|5.15|6.57|5.17|6.58|5.18|6.55|5.15|0
1659345900000|2022-08-01 09:25:00|6.58|5.18|6.54|5.14|6.6|5.2|6.53|5.13|0
1659346200000|2022-08-01 09:30:00|6.53|5.13|6.67|5.27|6.69|5.29|6.53|5.13|0
1659346500000|2022-08-01 09:35:00|6.68|5.28|6.7|5.3|6.73|5.33|6.65|5.25|0
1659346800000|2022-08-01 09:40:00|6.69|5.29|6.67|5.27|6.71|5.31|6.65|5.25|0
1659347100000|2022-08-01 09:45:00|6.68|5.28|6.73|5.33|6.73|5.33|6.66|5.26|0
1659347400000|2022-08-01 09:50:00|6.74|5.34|6.66|5.26|6.74|5.34|6.66|5.26|0
1659347700000|2022-08-01 09:55:00|6.68|5.28|6.67|5.27|6.7|5.3|6.65|5.25|0
1659348000000|2022-08-01 10:00:00|6.68|5.28|6.73|5.33|6.73|5.33|6.65|5.25|0
1659348300000|2022-08-01 10:05:00|6.74|5.34|6.71|5.31|6.78|5.38|6.69|5.29|0
1659348600000|2022-08-01 10:10:00|6.72|5.32|6.64|5.24|6.72|5.32|6.62|5.22|0
1659348900000|2022-08-01 10:15:00|6.63|5.23|6.69|5.29|6.7|5.3|6.62|5.22|0
1659349200000|2022-08-01 10:20:00|6.7|5.3|6.65|5.25|6.7|5.3|6.61|5.21|0
1659349500000|2022-08-01 10:25:00|6.64|5.24|6.68|5.28|6.68|5.28|6.63|5.23|0
1659349800000|2022-08-01 10:30:00|6.67|5.27|6.68|5.28|6.68|5.28|6.61|5.21|0
1659350100000|2022-08-01 10:35:00|6.67|5.27|6.66|5.26|6.69|5.29|6.65|5.25|0
1659350400000|2022-08-01 10:40:00|6.65|5.25|6.64|5.24|6.67|5.27|6.63|5.23|0
1659350700000|2022-08-01 10:45:00|6.63|5.23|6.61|5.21|6.65|5.25|6.6|5.2|0
1659351000000|2022-08-01 10:50:00|6.6|5.2|6.63|5.23|6.65|5.25|6.6|5.2|0
1659351300000|2022-08-01 10:55:00|6.62|5.22|6.66|5.26|6.67|5.27|6.61|5.21|0
1659351600000|2022-08-01 11:00:00|6.67|5.27|6.68|5.28|6.69|5.29|6.65|5.25|0
1659351900000|2022-08-01 11:05:00|6.67|5.27|6.68|5.28|6.72|5.32|6.66|5.26|0
1659352200000|2022-08-01 11:10:00|6.69|5.29|6.76|5.36|6.78|5.38|6.67|5.27|0
1659352500000|2022-08-01 11:15:00|6.77|5.37|6.75|5.35|6.78|5.38|6.73|5.33|0
1659352800000|2022-08-01 11:20:00|6.76|5.36|6.75|5.35|6.8|5.4|6.74|5.34|0
1659353100000|2022-08-01 11:25:00|6.76|5.36|6.75|5.35|6.8|5.4|6.75|5.35|0
1659353400000|2022-08-01 11:30:00|6.77|5.37|6.71|5.31|6.78|5.38|6.7|5.3|0
1659353700000|2022-08-01 11:35:00|6.7|5.3|6.73|5.33|6.73|5.33|6.7|5.3|0
1659354000000|2022-08-01 11:40:00|6.74|5.34|6.83|5.43|6.9|5.5|6.74|5.34|0
1659354300000|2022-08-01 11:45:00|6.84|5.44|6.88|5.48|6.97|5.57|6.84|5.44|0
1659354600000|2022-08-01 11:50:00|6.87|5.47|6.82|5.42|6.88|5.48|6.82|5.42|0
1659354900000|2022-08-01 11:55:00|6.8|5.4|6.76|5.36|6.8|5.4|6.74|5.34|0
1659355200000|2022-08-01 12:00:00|6.75|5.35|6.67|5.27|6.76|5.36|6.67|5.27|0
1659355500000|2022-08-01 12:05:00|6.66|5.26|6.57|5.17|6.66|5.26|6.53|5.13|0
1659355800000|2022-08-01 12:10:00|6.56|5.16|6.54|5.14|6.58|5.18|6.5|5.1|0
1659356100000|2022-08-01 12:15:00|6.53|5.13|6.5|5.1|6.56|5.16|6.49|5.09|0
1659356400000|2022-08-01 12:20:00|6.51|5.11|6.47|5.07|6.52|5.12|6.45|5.05|0
1659356700000|2022-08-01 12:25:00|6.46|5.06|6.44|5.04|6.46|5.06|6.36|4.96|0
1659357000000|2022-08-01 12:30:00|6.43|5.03|6.4|5|6.5|5.1|6.37|4.97|0
1659357300000|2022-08-01 12:35:00|6.39|4.99|6.37|4.97|6.41|5.01|6.34|4.94|0
1659357600000|2022-08-01 12:40:00|6.36|4.96|6.36|4.96|6.37|4.97|6.28|4.88|0
1659357900000|2022-08-01 12:45:00|6.37|4.97|6.2|4.8|6.37|4.97|6.18|4.78|0
1659358200000|2022-08-01 12:50:00|6.21|4.81|6.03|4.63|6.26|4.86|6.02|4.62|0
1659358500000|2022-08-01 12:55:00|6.04|4.64|6.02|4.62|6.1|4.7|6.02|4.62|0
1659358800000|2022-08-01 13:00:00|6.01|4.61|5.84|4.44|6.03|4.63|5.79|4.39|0
1659359100000|2022-08-01 13:05:00|5.86|4.46|6.03|4.63|6.03|4.63|5.85|4.45|0
1659359400000|2022-08-01 13:10:00|6.04|4.64|6.06|4.66|6.06|4.66|5.98|4.58|0
1659359700000|2022-08-01 13:15:00|6.05|4.65|5.91|4.51|6.06|4.66|5.89|4.49|0
1659360000000|2022-08-01 13:20:00|5.9|4.5|6.01|4.61|6.02|4.62|5.87|4.47|0
1659360300000|2022-08-01 13:25:00|6.02|4.62|5.92|4.52|6.02|4.62|5.89|4.49|0
1659360600000|2022-08-01 13:30:00|5.95|4.55|6.61|5.21|6.61|5.21|5.69|4.29|0
1659360900000|2022-08-01 13:35:00|6.58|5.18|6.81|5.41|6.83|5.43|6.58|5.18|0
1659361200000|2022-08-01 13:40:00|6.83|5.43|7.09|5.69|7.18|5.78|6.75|5.35|0
1659361500000|2022-08-01 13:45:00|7.08|5.68|7.1|5.7|7.18|5.78|6.96|5.56|0
1659361800000|2022-08-01 13:50:00|7.11|5.71|7.48|6.08|7.55|6.15|7.07|5.67|0
1659362100000|2022-08-01 13:55:00|7.47|6.07|7.42|6.02|7.64|6.24|7.4|6|0
1659362400000|2022-08-01 14:00:00|7.4|6|7.56|6.16|7.74|6.34|7.25|5.85|0
1659362700000|2022-08-01 14:05:00|7.54|6.14|7.9|6.5|8.09|6.69|7.54|6.14|0
1659363000000|2022-08-01 14:10:00|7.89|6.49|7.33|5.93|7.95|6.55|7.31|5.91|0
1659363300000|2022-08-01 14:15:00|7.35|5.95|6.82|5.42|7.37|5.97|6.82|5.42|0
1659363600000|2022-08-01 14:20:00|6.81|5.41|6.82|5.42|6.89|5.49|6.65|5.25|0
1659363900000|2022-08-01 14:25:00|6.8|5.4|6.54|5.14|6.82|5.42|6.44|5.04|0
1659364200000|2022-08-01 14:30:00|6.55|5.15|6.66|5.26|6.76|5.36|6.55|5.15|0
1659364500000|2022-08-01 14:35:00|6.67|5.27|6.85|5.45|6.85|5.45|6.63|5.23|0
1659364800000|2022-08-01 14:40:00|6.87|5.47|7.17|5.77|7.2|5.8|6.87|5.47|0
1659365100000|2022-08-01 14:45:00|7.19|5.79|7.39|5.99|7.47|6.07|7.14|5.74|0
1659365400000|2022-08-01 14:50:00|7.4|6|7.64|6.24|7.7|6.3|7.4|6|0
1659365700000|2022-08-01 14:55:00|7.62|6.22|7.57|6.17|7.63|6.23|7.52|6.12|0
1659366000000|2022-08-01 15:00:00|7.59|6.19|7.42|6.02|7.71|6.31|7.39|5.99|0
1659366300000|2022-08-01 15:05:00|7.43|6.03|7.34|5.94|7.44|6.04|7.25|5.85|0
1659366600000|2022-08-01 15:10:00|7.36|5.96|7.53|6.13|7.54|6.14|7.31|5.91|0
1659366900000|2022-08-01 15:15:00|7.54|6.14|7.03|5.63|7.54|6.14|7.03|5.63|0
1659367200000|2022-08-01 15:20:00|7.01|5.61|7.42|6.02|7.45|6.05|6.97|5.57|0
1659367500000|2022-08-01 15:25:00|7.39|5.99|7.5|6.1|7.61|6.21|7.36|5.96|0
1659367800000|2022-08-01 15:30:00|7.52|6.12|7.25|5.85|7.52|6.12|7.19|5.79|0
1659368100000|2022-08-01 15:35:00|7.27|5.87|7.27|5.87|7.32|5.92|7.16|5.76|0
1659368400000|2022-08-01 15:40:00|7.26|5.86|7.46|6.06|7.47|6.07|7.22|5.82|0
1659368700000|2022-08-01 15:45:00|7.47|6.07|7.65|6.25|7.65|6.25|7.39|5.99|0
1659369000000|2022-08-01 15:50:00|7.64|6.24|7.52|6.12|7.69|6.29|7.52|6.12|0
1659369300000|2022-08-01 15:55:00|7.53|6.13|7.42|6.02|7.53|6.13|7.42|6.02|0
1659369600000|2022-08-01 16:00:00|7.43|6.03|7.29|5.89|7.48|6.08|7.25|5.85|0
1659369900000|2022-08-01 16:05:00|7.3|5.9|7.18|5.78|7.36|5.96|7.18|5.78|0
1659370200000|2022-08-01 16:10:00|7.19|5.79|6.98|5.58|7.29|5.89|6.87|5.47|0
1659370500000|2022-08-01 16:15:00|6.99|5.59|7.06|5.66|7.08|5.68|6.92|5.52|0
1659370800000|2022-08-01 16:20:00|7.05|5.65|7.19|5.79|7.26|5.86|7.03|5.63|0
1659371100000|2022-08-01 16:25:00|7.18|5.78|7.2|5.8|7.27|5.87|7.16|5.76|0
1659371400000|2022-08-01 16:30:00|7.21|5.81|7.19|5.79|7.22|5.82|7.06|5.66|0
1659371700000|2022-08-01 16:35:00|7.2|5.8|7.11|5.71|7.21|5.81|7.03|5.63|0
1659372000000|2022-08-01 16:40:00|7.1|5.7|7.13|5.73|7.16|5.76|6.99|5.59|0
1659372300000|2022-08-01 16:45:00|7.14|5.74|7.12|5.72|7.3|5.9|7.08|5.68|0
1659372600000|2022-08-01 16:50:00|7.14|5.74|7.05|5.65|7.15|5.75|7.03|5.63|0
1659372900000|2022-08-01 16:55:00|7.06|5.66|7.09|5.69|7.1|5.7|6.92|5.52|0
1659373200000|2022-08-01 17:00:00|7.07|5.67|6.69|5.29|7.09|5.69|6.67|5.27|0
1659373500000|2022-08-01 17:05:00|6.7|5.3|6.91|5.51|6.97|5.57|6.65|5.25|0
1659373800000|2022-08-01 17:10:00|6.9|5.5|6.95|5.55|6.96|5.56|6.77|5.37|0
1659374100000|2022-08-01 17:15:00|6.98|5.58|6.65|5.25|7.02|5.62|6.64|5.24|0
1659374400000|2022-08-01 17:20:00|6.66|5.26|6.65|5.25|6.76|5.36|6.54|5.14|0
1659374700000|2022-08-01 17:25:00|6.67|5.27|6.45|5.05|6.68|5.28|6.45|5.05|0
1659375000000|2022-08-01 17:30:00|6.44|5.04|6.31|4.91|6.53|5.13|6.31|4.91|0
1659375300000|2022-08-01 17:35:00|6.32|4.92|6.39|4.99|6.44|5.04|6.3|4.9|0
1659375600000|2022-08-01 17:40:00|6.4|5|6.3|4.9|6.44|5.04|6.22|4.82|0
1659375900000|2022-08-01 17:45:00|6.28|4.88|6.25|4.85|6.29|4.89|6.07|4.67|0
1659376200000|2022-08-01 17:50:00|6.24|4.84|6.23|4.83|6.26|4.86|6.11|4.71|0
1659376500000|2022-08-01 17:55:00|6.22|4.82|7.09|5.69|7.19|5.79|6.14|4.74|0
1659376800000|2022-08-01 18:00:00|7.04|5.64|6.98|5.58|7.08|5.68|6.81|5.41|0
1659377100000|2022-08-01 18:05:00|6.97|5.57|7.09|5.69|7.1|5.7|6.88|5.48|0
1659377400000|2022-08-01 18:10:00|7.05|5.65|7.26|5.86|7.26|5.86|6.96|5.56|0
1659377700000|2022-08-01 18:15:00|7.28|5.88|7.12|5.72|7.36|5.96|7.07|5.67|0
1659378000000|2022-08-01 18:20:00|7.13|5.73|7.27|5.87|7.27|5.87|7.04|5.64|0
1659378300000|2022-08-01 18:25:00|7.25|5.85|7.22|5.82|7.27|5.87|7.12|5.72|0
1659378600000|2022-08-01 18:30:00|7.21|5.81|7.27|5.87|7.32|5.92|7.18|5.78|0
1659378900000|2022-08-01 18:35:00|7.28|5.88|7.35|5.95|7.39|5.99|7.27|5.87|0
1659379200000|2022-08-01 18:40:00|7.36|5.96|7.14|5.74|7.41|6.01|7.14|5.74|0
1659379500000|2022-08-01 18:45:00|7.15|5.75|7.2|5.8|7.25|5.85|7.09|5.69|0
1659379800000|2022-08-01 18:50:00|7.15|5.75|7.35|5.95|7.37|5.97|7.07|5.67|0
1659380100000|2022-08-01 18:55:00|7.36|5.96|7.62|6.22|7.76|6.36|7.34|5.94|0
1659380400000|2022-08-01 19:00:00|7.63|6.23|7.19|5.79|7.65|6.25|6.98|5.58|0
1659380700000|2022-08-01 19:05:00|7.2|5.8|7.38|5.98|7.42|6.02|7.13|5.73|0
1659381000000|2022-08-01 19:10:00|7.37|5.97|7.43|6.03|7.44|6.04|7.25|5.85|0
1659381300000|2022-08-01 19:15:00|7.45|6.05|7.36|5.96|7.52|6.12|7.34|5.94|0
1659381600000|2022-08-01 19:20:00|7.35|5.95|7.1|5.7|7.35|5.95|7.09|5.69|0
1659381900000|2022-08-01 19:25:00|7.09|5.69|7.08|5.68|7.12|5.72|7.02|5.62|0
1659382200000|2022-08-01 19:30:00|7.07|5.67|7.15|5.75|7.18|5.78|7.01|5.61|0
1659382500000|2022-08-01 19:35:00|7.14|5.74|7.15|5.75|7.17|5.77|7.07|5.67|0
1659382800000|2022-08-01 19:40:00|7.16|5.76|7.06|5.66|7.32|5.92|7.04|5.64|0
1659383100000|2022-08-01 19:45:00|7.05|5.65|7.21|5.81|7.28|5.88|7.03|5.63|0
1659383400000|2022-08-01 19:50:00|7.37|5.97|7.06|5.66|7.37|5.97|7.05|5.65|0
1659383700000|2022-08-01 19:55:00|7.04|5.64|7.04|5.64|7.17|5.77|6.97|5.57|0
1659384000000|2022-08-01 20:00:00|7.08|5.68|7.15|5.75|7.2|5.8|7|5.6|0
1659384300000|2022-08-01 20:05:00|7.16|5.76|7.13|5.73|7.19|5.79|7.12|5.72|0
1659384600000|2022-08-01 20:10:00|7.14|5.74|7.17|5.77|7.2|5.8|7.14|5.74|0
1659384900000|2022-08-01 20:15:00|7.26|5.66|7.18|5.58|7.26|5.66|7.15|5.55|0
1659385200000|2022-08-01 20:20:00|7.17|5.57|7.19|5.59|7.2|5.6|7.15|5.55|0
1659385500000|2022-08-01 20:25:00|7.2|5.6|7.21|5.61|7.24|5.64|7.2|5.6|0
1659385800000|2022-08-01 20:30:00|7.22|5.62|7.21|5.61|7.23|5.63|7.21|5.61|0
1659386100000|2022-08-01 20:35:00|7.22|5.62|7.24|5.64|7.24|5.64|7.21|5.61|0
1659386400000|2022-08-01 20:40:00|7.25|5.65|7.24|5.64|7.25|5.65|7.24|5.64|0
1659386700000|2022-08-01 20:45:00|7.25|5.65|7.24|5.64|7.25|5.65|7.24|5.64|0
1659387000000|2022-08-01 20:50:00|7.23|5.63|7.24|5.64|7.24|5.64|7.23|5.63|0
1659387300000|2022-08-01 20:55:00|7.25|5.65|7.29|5.69|7.29|5.69|7.23|5.63|0
1659387600000|2022-08-01 21:00:00|7.27|5.67|7.25|5.65|7.28|5.68|7.25|5.65|0
1659387900000|2022-08-01 21:05:00|7.24|5.64|7.23|5.63|7.24|5.64|7.22|5.62|0
1659388200000|2022-08-01 21:10:00|7.22|5.62|7.22|5.62|7.22|5.62|7.2|5.6|0
1659388500000|2022-08-01 21:15:00|7.23|5.63|7.2|5.6|7.23|5.63|7.19|5.59|0
1659388800000|2022-08-01 21:20:00|7.21|5.61|7.19|5.59|7.21|5.61|7.18|5.58|0
1659389100000|2022-08-01 21:25:00|7.18|5.58|7.19|5.59|7.2|5.6|7.18|5.58|0
1659389400000|2022-08-01 21:30:00|7.2|5.6|7.17|5.57|7.2|5.6|7.17|5.57|0
1659389700000|2022-08-01 21:35:00|7.16|5.56|7.17|5.57|7.18|5.58|7.15|5.55|0
1659390000000|2022-08-01 21:40:00|7.18|5.58|7.19|5.59|7.2|5.6|7.18|5.58|0
1659390300000|2022-08-01 21:45:00|7.2|5.6|7.17|5.57|7.21|5.61|7.16|5.56|0
1659390600000|2022-08-01 21:50:00|7.18|5.58|7.19|5.59|7.2|5.6|7.17|5.57|0
1659390900000|2022-08-01 21:55:00|7.17|5.57|7.17|5.57|7.19|5.59|7.17|5.57|0
1659391200000|2022-08-01 22:00:00|7.2|5.6|7.09|5.49|7.2|5.6|7.07|5.47|0
1659391500000|2022-08-01 22:05:00|7.08|5.48|7.02|5.42|7.11|5.51|7.01|5.41|0
1659391800000|2022-08-01 22:10:00|7.03|5.43|7.07|5.47|7.07|5.47|7.02|5.42|0
1659392100000|2022-08-01 22:15:00|7.08|5.48|7.03|5.43|7.11|5.51|7.03|5.43|0
1659392400000|2022-08-01 22:20:00|7.04|5.44|7.03|5.43|7.04|5.44|6.99|5.39|0
1659392700000|2022-08-01 22:25:00|7.02|5.42|7.02|5.42|7.02|5.42|6.99|5.39|0
1659393000000|2022-08-01 22:30:00|7.04|5.44|7.02|5.42|7.08|5.48|7.01|5.41|0
1659393300000|2022-08-01 22:35:00|7.01|5.41|7.07|5.47|7.08|5.48|6.98|5.38|0
1659393600000|2022-08-01 22:40:00|7.08|5.48|7.06|5.46|7.1|5.5|7.03|5.43|0
1659393900000|2022-08-01 22:45:00|7.07|5.47|7.09|5.49|7.11|5.51|7.07|5.47|0
1659394200000|2022-08-01 22:50:00|7.1|5.5|7.1|5.5|7.1|5.5|7.09|5.49|0
1659394500000|2022-08-01 22:55:00|7.11|5.51|7.09|5.49|7.14|5.54|7.09|5.49|0
1659394800000|2022-08-01 23:00:00|7.08|5.48|7.15|5.55|7.18|5.58|7.07|5.47|0
1659395100000|2022-08-01 23:05:00|7.14|5.54|7.18|5.58|7.22|5.62|7.11|5.51|0
1659395400000|2022-08-01 23:10:00|7.17|5.57|7.18|5.58|7.2|5.6|7.15|5.55|0
1659395700000|2022-08-01 23:15:00|7.17|5.57|7.09|5.49|7.17|5.57|7.08|5.48|0
1659396000000|2022-08-01 23:20:00|7.1|5.5|7.09|5.49|7.11|5.51|7.08|5.48|0
1659396300000|2022-08-01 23:25:00|7.08|5.48|7.01|5.41|7.08|5.48|7.01|5.41|0
1659396600000|2022-08-01 23:30:00|7|5.4|6.98|5.38|7|5.4|6.95|5.35|0
1659396900000|2022-08-01 23:35:00|6.99|5.39|7.01|5.41|7.01|5.41|6.98|5.38|0
1659397200000|2022-08-01 23:40:00|7.02|5.42|6.98|5.38|7.05|5.45|6.98|5.38|0
1659397500000|2022-08-01 23:45:00|6.99|5.39|6.94|5.34|7.04|5.44|6.91|5.31|0
1659397800000|2022-08-01 23:50:00|6.93|5.33|6.94|5.34|7|5.4|6.92|5.32|0
1659398100000|2022-08-01 23:55:00|6.95|5.35|6.92|5.32|7|5.4|6.9|5.3|0
1659398400000|2022-08-02 00:00:00|6.93|5.33|6.87|5.27|6.97|5.37|6.86|5.26|0
1659398700000|2022-08-02 00:05:00|6.86|5.26|6.86|5.26|6.87|5.27|6.81|5.21|0
1659399000000|2022-08-02 00:10:00|6.85|5.25|6.9|5.3|6.91|5.31|6.82|5.22|0
1659399300000|2022-08-02 00:15:00|6.89|5.29|6.8|5.2|6.91|5.31|6.78|5.18|0
1659399600000|2022-08-02 00:20:00|6.79|5.19|6.78|5.18|6.81|5.21|6.73|5.13|0
1659399900000|2022-08-02 00:25:00|6.77|5.17|6.77|5.17|6.78|5.18|6.71|5.11|0
1659400200000|2022-08-02 00:30:00|6.76|5.16|6.75|5.15|6.79|5.19|6.74|5.14|0
1659400500000|2022-08-02 00:35:00|6.76|5.16|6.75|5.15|6.78|5.18|6.73|5.13|0
1659400800000|2022-08-02 00:40:00|6.76|5.16|6.77|5.17|6.77|5.17|6.7|5.1|0
1659401100000|2022-08-02 00:45:00|6.76|5.16|6.72|5.12|6.77|5.17|6.71|5.11|0
1659401400000|2022-08-02 00:50:00|6.71|5.11|6.68|5.08|6.71|5.11|6.62|5.02|0
1659401700000|2022-08-02 00:55:00|6.67|5.07|6.62|5.02|6.67|5.07|6.62|5.02|0
1659402000000|2022-08-02 01:00:00|6.61|5.01|6.63|5.03|6.66|5.06|6.58|4.98|0
1659402300000|2022-08-02 01:05:00|6.62|5.02|6.63|5.03|6.66|5.06|6.62|5.02|0
1659402600000|2022-08-02 01:10:00|6.62|5.02|6.59|4.99|6.64|5.04|6.58|4.98|0
1659402900000|2022-08-02 01:15:00|6.58|4.98|6.65|5.05|6.65|5.05|6.56|4.96|0
1659403200000|2022-08-02 01:20:00|6.66|5.06|6.66|5.06|6.7|5.1|6.61|5.01|0
1659403500000|2022-08-02 01:25:00|6.64|5.04|6.58|4.98|6.67|5.07|6.56|4.96|0
1659403800000|2022-08-02 01:30:00|6.57|4.97|6.47|4.87|6.59|4.99|6.46|4.86|0
1659404100000|2022-08-02 01:35:00|6.46|4.86|6.4|4.8|6.5|4.9|6.38|4.78|0
1659404400000|2022-08-02 01:40:00|6.39|4.79|6.42|4.82|6.43|4.83|6.38|4.78|0
1659404700000|2022-08-02 01:45:00|6.43|4.83|6.42|4.82|6.47|4.87|6.42|4.82|0
1659405000000|2022-08-02 01:50:00|6.43|4.83|6.49|4.89|6.52|4.92|6.42|4.82|0
1659405300000|2022-08-02 01:55:00|6.5|4.9|6.51|4.91|6.51|4.91|6.45|4.85|0
1659405600000|2022-08-02 02:00:00|6.5|4.9|6.48|4.88|6.54|4.94|6.46|4.86|0
1659405900000|2022-08-02 02:05:00|6.47|4.87|6.49|4.89|6.54|4.94|6.47|4.87|0
1659406200000|2022-08-02 02:10:00|6.48|4.88|6.47|4.87|6.48|4.88|6.44|4.84|0
1659406500000|2022-08-02 02:15:00|6.46|4.86|6.4|4.8|6.46|4.86|6.4|4.8|0
1659406800000|2022-08-02 02:20:00|6.39|4.79|6.36|4.76|6.4|4.8|6.34|4.74|0
1659407100000|2022-08-02 02:25:00|6.35|4.75|6.32|4.72|6.35|4.75|6.28|4.68|0
1659407400000|2022-08-02 02:30:00|6.33|4.73|6.37|4.77|6.38|4.78|6.32|4.72|0
1659407700000|2022-08-02 02:35:00|6.36|4.76|6.39|4.79|6.4|4.8|6.36|4.76|0
1659408000000|2022-08-02 02:40:00|6.38|4.78|6.36|4.76|6.4|4.8|6.36|4.76|0
1659408300000|2022-08-02 02:45:00|6.37|4.77|6.39|4.79|6.4|4.8|6.36|4.76|0
1659408600000|2022-08-02 02:50:00|6.38|4.78|6.39|4.79|6.4|4.8|6.36|4.76|0
1659408900000|2022-08-02 02:55:00|6.38|4.78|6.48|4.88|6.48|4.88|6.38|4.78|0
1659409200000|2022-08-02 03:00:00|6.49|4.89|6.48|4.88|6.5|4.9|6.46|4.86|0
1659409500000|2022-08-02 03:05:00|6.49|4.89|6.48|4.88|6.49|4.89|6.43|4.83|0
1659409800000|2022-08-02 03:10:00|6.47|4.87|6.52|4.92|6.52|4.92|6.45|4.85|0
1659410100000|2022-08-02 03:15:00|6.51|4.91|6.49|4.89|6.51|4.91|6.48|4.88|0
1659410400000|2022-08-02 03:20:00|6.48|4.88|6.5|4.9|6.5|4.9|6.48|4.88|0
1659410700000|2022-08-02 03:25:00|6.51|4.91|6.52|4.92|6.53|4.93|6.49|4.89|0
1659411000000|2022-08-02 03:30:00|6.51|4.91|6.61|5.01|6.61|5.01|6.51|4.91|0
1659411300000|2022-08-02 03:35:00|6.6|5|6.59|4.99|6.61|5.01|6.57|4.97|0
1659411600000|2022-08-02 03:40:00|6.6|5|6.61|5.01|6.64|5.04|6.59|4.99|0
1659411900000|2022-08-02 03:45:00|6.62|5.02|6.58|4.98|6.62|5.02|6.57|4.97|0
1659412200000|2022-08-02 03:50:00|6.57|4.97|6.57|4.97|6.58|4.98|6.55|4.95|0
1659412500000|2022-08-02 03:55:00|6.58|4.98|6.53|4.93|6.58|4.98|6.52|4.92|0
1659412800000|2022-08-02 04:00:00|6.54|4.94|6.52|4.92|6.54|4.94|6.51|4.91|0
1659413100000|2022-08-02 04:05:00|6.51|4.91|6.55|4.95|6.57|4.97|6.51|4.91|0
1659413400000|2022-08-02 04:10:00|6.56|4.96|6.55|4.95|6.57|4.97|6.54|4.94|0
1659413700000|2022-08-02 04:15:00|6.56|4.96|6.52|4.92|6.56|4.96|6.52|4.92|0
1659414000000|2022-08-02 04:20:00|6.51|4.91|6.5|4.9|6.52|4.92|6.48|4.88|0
1659414300000|2022-08-02 04:25:00|6.49|4.89|6.49|4.89|6.51|4.91|6.47|4.87|0
1659414600000|2022-08-02 04:30:00|6.48|4.88|6.5|4.9|6.52|4.92|6.45|4.85|0
1659414900000|2022-08-02 04:35:00|6.51|4.91|6.48|4.88|6.51|4.91|6.47|4.87|0
1659415200000|2022-08-02 04:40:00|6.47|4.87|6.46|4.86|6.49|4.89|6.45|4.85|0
1659415500000|2022-08-02 04:45:00|6.47|4.87|6.49|4.89|6.5|4.9|6.46|4.86|0
1659415800000|2022-08-02 04:50:00|6.5|4.9|6.47|4.87|6.5|4.9|6.45|4.85|0
1659416100000|2022-08-02 04:55:00|6.46|4.86|6.51|4.91|6.51|4.91|6.46|4.86|0
1659416400000|2022-08-02 05:00:00|6.5|4.9|6.55|4.95|6.57|4.97|6.5|4.9|0
1659416700000|2022-08-02 05:05:00|6.56|4.96|6.56|4.96|6.62|5.02|6.56|4.96|0
1659417000000|2022-08-02 05:10:00|6.57|4.97|6.58|4.98|6.58|4.98|6.55|4.95|0
1659417300000|2022-08-02 05:15:00|6.59|4.99|6.48|4.88|6.6|5|6.47|4.87|0
1659417600000|2022-08-02 05:20:00|6.47|4.87|6.51|4.91|6.53|4.93|6.46|4.86|0
1659417900000|2022-08-02 05:25:00|6.5|4.9|6.46|4.86|6.54|4.94|6.45|4.85|0
1659418200000|2022-08-02 05:30:00|6.45|4.85|6.4|4.8|6.47|4.87|6.38|4.78|0
1659418500000|2022-08-02 05:35:00|6.41|4.81|6.37|4.77|6.41|4.81|6.34|4.74|0
1659418800000|2022-08-02 05:40:00|6.38|4.78|6.39|4.79|6.41|4.81|6.38|4.78|0
1659419100000|2022-08-02 05:45:00|6.38|4.78|6.43|4.83|6.45|4.85|6.38|4.78|0
1659419400000|2022-08-02 05:50:00|6.44|4.84|6.42|4.82|6.44|4.84|6.4|4.8|0
1659419700000|2022-08-02 05:55:00|6.43|4.83|6.4|4.8|6.43|4.83|6.37|4.77|0
1659420000000|2022-08-02 06:00:00|6.39|4.79|6.78|5.18|6.78|5.18|6.39|4.79|0
1659420300000|2022-08-02 06:05:00|6.79|5.19|7.08|5.48|7.13|5.53|6.79|5.19|0
1659420600000|2022-08-02 06:10:00|7.07|5.47|7.12|5.52|7.13|5.53|7.07|5.47|0
1659420900000|2022-08-02 06:15:00|7.13|5.53|7.14|5.54|7.16|5.56|7.1|5.5|0
1659421200000|2022-08-02 06:20:00|7.15|5.55|7.08|5.48|7.16|5.56|6.99|5.39|0
1659421500000|2022-08-02 06:25:00|7.09|5.49|7.08|5.48|7.1|5.5|7.04|5.44|0
1659421800000|2022-08-02 06:30:00|7.09|5.49|6.99|5.39|7.11|5.51|6.97|5.37|0
1659422100000|2022-08-02 06:35:00|6.98|5.38|6.98|5.38|7.02|5.42|6.96|5.36|0
1659422400000|2022-08-02 06:40:00|6.97|5.37|7|5.4|7.01|5.41|6.95|5.35|0
1659422700000|2022-08-02 06:45:00|7.01|5.41|7.04|5.44|7.06|5.46|6.99|5.39|0
1659423000000|2022-08-02 06:50:00|7.03|5.43|7|5.4|7.05|5.45|6.97|5.37|0
1659423300000|2022-08-02 06:55:00|7.01|5.41|7.04|5.44|7.05|5.45|7|5.4|0
1659423600000|2022-08-02 07:00:00|7.05|5.45|6.94|5.34|7.09|5.49|6.93|5.33|0
1659423900000|2022-08-02 07:05:00|6.84|5.44|6.66|5.26|6.85|5.45|6.56|5.16|0
1659424200000|2022-08-02 07:10:00|6.67|5.27|6.63|5.23|6.72|5.32|6.61|5.21|0
1659424500000|2022-08-02 07:15:00|6.62|5.22|6.6|5.2|6.63|5.23|6.45|5.05|0
1659424800000|2022-08-02 07:20:00|6.58|5.18|6.66|5.26|6.7|5.3|6.53|5.13|0
1659425100000|2022-08-02 07:25:00|6.67|5.27|6.68|5.28|6.69|5.29|6.6|5.2|0
1659425400000|2022-08-02 07:30:00|6.67|5.27|5.98|4.58|7.07|5.67|5.86|4.46|0
1659425700000|2022-08-02 07:35:00|5.99|4.59|6.12|4.72|6.15|4.75|5.95|4.55|0
1659426000000|2022-08-02 07:40:00|6.13|4.73|6.1|4.7|6.17|4.77|6.1|4.7|0
1659426300000|2022-08-02 07:45:00|6.11|4.71|6.19|4.79|6.21|4.81|6.11|4.71|0
1659426600000|2022-08-02 07:50:00|6.2|4.8|6.16|4.76|6.25|4.85|6.16|4.76|0
1659426900000|2022-08-02 07:55:00|6.17|4.77|6.12|4.72|6.21|4.81|6.11|4.71|0
1659427200000|2022-08-02 08:00:00|6.11|4.71|6.14|4.74|6.2|4.8|6.1|4.7|0
1659427500000|2022-08-02 08:05:00|6.13|4.73|6.5|5.1|6.56|5.16|6.11|4.71|0
1659427800000|2022-08-02 08:10:00|6.51|5.11|6.4|5|6.51|5.11|6.38|4.98|0
1659428100000|2022-08-02 08:15:00|6.41|5.01|6.33|4.93|6.41|5.01|6.31|4.91|0
1659428400000|2022-08-02 08:20:00|6.31|4.91|6.46|5.06|6.48|5.08|6.3|4.9|0
1659428700000|2022-08-02 08:25:00|6.47|5.07|6.46|5.06|6.49|5.09|6.42|5.02|0
1659429000000|2022-08-02 08:30:00|6.47|5.07|6.42|5.02|6.49|5.09|6.39|4.99|0
1659429300000|2022-08-02 08:35:00|6.4|5|6.27|4.87|6.4|5|6.26|4.86|0
1659429600000|2022-08-02 08:40:00|6.26|4.86|6.24|4.84|6.29|4.89|6.24|4.84|0
1659429900000|2022-08-02 08:45:00|6.25|4.85|6.24|4.84|6.26|4.86|6.18|4.78|0
1659430200000|2022-08-02 08:50:00|6.22|4.82|6.28|4.88|6.29|4.89|6.21|4.81|0
1659430500000|2022-08-02 08:55:00|6.29|4.89|6.29|4.89|6.3|4.9|6.26|4.86|0
1659430800000|2022-08-02 09:00:00|6.31|4.91|6.32|4.92|6.35|4.95|6.26|4.86|0
1659431100000|2022-08-02 09:05:00|6.33|4.93|6.32|4.92|6.34|4.94|6.3|4.9|0
1659431400000|2022-08-02 09:10:00|6.33|4.93|5.48|4.08|6.34|4.94|5.42|4.02|0
1659431700000|2022-08-02 09:15:00|5.47|4.07|5.5|4.1|5.51|4.11|5.47|4.07|0
1659432000000|2022-08-02 09:20:00|5.51|4.11|5.86|4.46|5.89|4.49|5.44|4.04|0
1659432300000|2022-08-02 09:25:00|5.85|4.45|5.87|4.47|5.87|4.47|5.81|4.41|0
1659432600000|2022-08-02 09:30:00|5.88|4.48|5.53|4.13|5.9|4.5|5.53|4.13|0
1659432900000|2022-08-02 09:35:00|5.39|3.99|4.84|3.44|5.41|4.01|4.84|3.44|0
1659433200000|2022-08-02 09:40:00|4.85|3.45|4.91|3.51|4.92|3.52|4.84|3.44|0
1659433500000|2022-08-02 09:45:00|4.9|3.5|4.73|3.33|4.9|3.5|4.71|3.31|0
1659433800000|2022-08-02 09:50:00|4.72|3.32|4.63|3.23|4.72|3.32|4.62|3.22|0
1659434100000|2022-08-02 09:55:00|4.64|3.24|4.6|3.2|4.65|3.25|4.59|3.19|0
1659434400000|2022-08-02 10:00:00|4.61|3.21|4.61|3.21|4.66|3.26|4.61|3.21|0
1659434700000|2022-08-02 10:05:00|4.6|3.2|4.6|3.2|4.61|3.21|4.57|3.17|0
1659435000000|2022-08-02 10:10:00|4.59|3.19|4.65|3.25|4.65|3.25|4.59|3.19|0
1659435300000|2022-08-02 10:15:00|4.64|3.24|4.53|3.13|4.65|3.25|4.47|3.07|0
1659435600000|2022-08-02 10:20:00|4.52|3.12|4.54|3.14|4.57|3.17|4.52|3.12|0
1659435900000|2022-08-02 10:25:00|4.55|3.15|4.53|3.13|4.56|3.16|4.52|3.12|0
1659436200000|2022-08-02 10:30:00|4.52|3.12|4.49|3.09|4.54|3.14|4.49|3.09|0
1659436500000|2022-08-02 10:35:00|4.48|3.08|4.55|3.15|4.56|3.16|4.47|3.07|0
1659436800000|2022-08-02 10:40:00|4.54|3.14|4.59|3.19|4.6|3.2|4.53|3.13|0
1659437100000|2022-08-02 10:45:00|4.58|3.18|5.42|4.02|5.48|4.08|4.56|3.16|0
1659437400000|2022-08-02 10:50:00|5.41|4.01|5.41|4.01|5.46|4.06|5.4|4|0
1659437700000|2022-08-02 10:55:00|5.4|4|5.49|4.09|5.49|4.09|5.39|3.99|0
1659438000000|2022-08-02 11:00:00|5.48|4.08|5.66|4.26|5.7|4.3|5.46|4.06|0
1659438300000|2022-08-02 11:05:00|5.65|4.25|5.56|4.16|5.65|4.25|5.55|4.15|0
1659438600000|2022-08-02 11:10:00|5.55|4.15|5.6|4.2|5.63|4.23|5.55|4.15|0
1659438900000|2022-08-02 11:15:00|5.61|4.21|5.62|4.22|5.66|4.26|5.59|4.19|0
1659439200000|2022-08-02 11:20:00|5.63|4.23|5.7|4.3|5.71|4.31|5.62|4.22|0
1659439500000|2022-08-02 11:25:00|5.71|4.31|5.68|4.28|5.71|4.31|5.66|4.26|0
1659439800000|2022-08-02 11:30:00|5.67|4.27|5.75|4.35|5.77|4.37|5.66|4.26|0
1659440100000|2022-08-02 11:35:00|5.74|4.34|5.72|4.32|5.75|4.35|5.69|4.29|0
1659440400000|2022-08-02 11:40:00|5.71|4.31|5.64|4.24|5.73|4.33|5.63|4.23|0
1659440700000|2022-08-02 11:45:00|5.63|4.23|5.68|4.28|5.7|4.3|5.63|4.23|0
1659441000000|2022-08-02 11:50:00|5.67|4.27|5.69|4.29|5.7|4.3|5.63|4.23|0
1659441300000|2022-08-02 11:55:00|5.7|4.3|5.65|4.25|5.7|4.3|5.64|4.24|0
1659441600000|2022-08-02 12:00:00|5.64|4.24|5.74|4.34|5.75|4.35|5.64|4.24|0
1659441900000|2022-08-02 12:05:00|5.73|4.33|5.71|4.31|5.74|4.34|5.68|4.28|0
1659442200000|2022-08-02 12:10:00|5.69|4.29|5.68|4.28|5.73|4.33|5.67|4.27|0
1659442500000|2022-08-02 12:15:00|5.67|4.27|5.59|4.19|5.69|4.29|5.59|4.19|0
1659442800000|2022-08-02 12:20:00|5.58|4.18|5.67|4.27|5.68|4.28|5.57|4.17|0
1659443100000|2022-08-02 12:25:00|5.68|4.28|5.63|4.23|5.68|4.28|5.58|4.18|0
1659443400000|2022-08-02 12:30:00|5.64|4.24|5.63|4.23|5.7|4.3|5.63|4.23|0
1659443700000|2022-08-02 12:35:00|5.64|4.24|5.62|4.22|5.64|4.24|5.59|4.19|0
1659444000000|2022-08-02 12:40:00|5.63|4.23|5.52|4.12|5.63|4.23|5.52|4.12|0
1659444300000|2022-08-02 12:45:00|5.53|4.13|5.52|4.12|5.58|4.18|5.5|4.1|0
1659444600000|2022-08-02 12:50:00|5.53|4.13|5.52|4.12|5.55|4.15|5.51|4.11|0
1659444900000|2022-08-02 12:55:00|5.54|4.14|5.65|4.25|5.66|4.26|5.53|4.13|0
1659445200000|2022-08-02 13:00:00|5.66|4.26|5.62|4.22|5.68|4.28|5.61|4.21|0
1659445500000|2022-08-02 13:05:00|5.63|4.23|5.99|4.59|6.01|4.61|5.61|4.21|0
1659445800000|2022-08-02 13:10:00|6.02|4.62|6.09|4.69|6.11|4.71|5.99|4.59|0
1659446100000|2022-08-02 13:15:00|6.08|4.68|6.01|4.61|6.1|4.7|6|4.6|0
1659446400000|2022-08-02 13:20:00|6|4.6|5.99|4.59|6.03|4.63|5.95|4.55|0
1659446700000|2022-08-02 13:25:00|6|4.6|6.09|4.69|6.1|4.7|5.99|4.59|0
1659447000000|2022-08-02 13:30:00|6.06|4.66|6.11|4.71|6.3|4.9|5.98|4.58|0
1659447300000|2022-08-02 13:35:00|6.1|4.7|6.02|4.62|6.11|4.71|5.81|4.41|0
1659447600000|2022-08-02 13:40:00|6.06|4.66|5.56|4.16|7.47|6.07|5.54|4.14|0
1659447900000|2022-08-02 13:45:00|5.58|4.18|5.64|4.24|5.92|4.52|5.55|4.15|0
1659448200000|2022-08-02 13:50:00|5.68|4.28|5.44|4.04|5.76|4.36|5.41|4.01|0
1659448500000|2022-08-02 13:55:00|5.42|4.02|5.64|4.24|5.75|4.35|5.35|3.95|0
1659448800000|2022-08-02 14:00:00|5.63|4.23|5.5|4.1|5.64|4.24|5.42|4.02|0
1659449100000|2022-08-02 14:05:00|5.49|4.09|5.33|3.93|5.65|4.25|5.33|3.93|0
1659449400000|2022-08-02 14:10:00|5.31|3.91|5.78|4.38|5.78|4.38|5.13|3.73|0
1659449700000|2022-08-02 14:15:00|5.79|4.39|5.96|4.56|5.97|4.57|5.76|4.36|0
1659450000000|2022-08-02 14:20:00|5.97|4.57|5.88|4.48|6.11|4.71|5.82|4.42|0
1659450300000|2022-08-02 14:25:00|5.87|4.47|6.16|4.76|6.16|4.76|5.82|4.42|0
1659450600000|2022-08-02 14:30:00|6.23|4.83|6.15|4.75|6.32|4.92|6.09|4.69|0
1659450900000|2022-08-02 14:35:00|6.17|4.77|6.22|4.82|6.28|4.88|6.07|4.67|0
1659451200000|2022-08-02 14:40:00|6.21|4.81|6.48|5.08|6.53|5.13|6.17|4.77|0
1659451500000|2022-08-02 14:45:00|6.5|5.1|6.58|5.18|6.58|5.18|6.33|4.93|0
1659451800000|2022-08-02 14:50:00|6.59|5.19|6.95|5.55|6.98|5.58|6.56|5.16|0
1659452100000|2022-08-02 14:55:00|6.94|5.54|6.65|5.25|6.95|5.55|6.6|5.2|0
1659452400000|2022-08-02 15:00:00|6.66|5.26|5.85|4.45|6.73|5.33|5.83|4.43|0
1659452700000|2022-08-02 15:05:00|5.87|4.47|5.8|4.4|5.89|4.49|5.74|4.34|0
1659453000000|2022-08-02 15:10:00|5.81|4.41|5.61|4.21|5.81|4.41|5.61|4.21|0
1659453300000|2022-08-02 15:15:00|5.6|4.2|5.68|4.28|5.73|4.33|5.55|4.15|0
1659453600000|2022-08-02 15:20:00|5.67|4.27|5.65|4.25|5.69|4.29|5.54|4.14|0
1659453900000|2022-08-02 15:25:00|5.62|4.22|5.62|4.22|5.66|4.26|5.48|4.08|0
1659454200000|2022-08-02 15:30:00|5.63|4.23|5.47|4.07|5.64|4.24|5.35|3.95|0
1659454500000|2022-08-02 15:35:00|5.46|4.06|5.68|4.28|5.7|4.3|5.46|4.06|0
1659454800000|2022-08-02 15:40:00|5.67|4.27|5.78|4.38|5.83|4.43|5.63|4.23|0
1659455100000|2022-08-02 15:45:00|5.79|4.39|5.78|4.38|5.8|4.4|5.68|4.28|0
1659455400000|2022-08-02 15:50:00|5.79|4.39|5.77|4.37|5.8|4.4|5.72|4.32|0
1659455700000|2022-08-02 15:55:00|5.76|4.36|5.71|4.31|5.83|4.43|5.69|4.29|0
1659456000000|2022-08-02 16:00:00|5.73|4.33|5.65|4.25|5.81|4.41|5.5|4.1|0
1659456300000|2022-08-02 16:05:00|5.63|4.23|5.57|4.17|5.65|4.25|5.57|4.17|0
1659456600000|2022-08-02 16:10:00|5.58|4.18|5.54|4.14|5.61|4.21|5.41|4.01|0
1659456900000|2022-08-02 16:15:00|5.55|4.15|5.35|3.95|5.69|4.29|5.29|3.89|0
1659457200000|2022-08-02 16:20:00|5.36|3.96|5.48|4.08|5.48|4.08|5.33|3.93|0
1659457500000|2022-08-02 16:25:00|5.49|4.09|5.5|4.1|5.5|4.1|5.41|4.01|0
1659457800000|2022-08-02 16:30:00|5.51|4.11|5.47|4.07|5.52|4.12|5.41|4.01|0
1659458100000|2022-08-02 16:35:00|5.48|4.08|5.57|4.17|5.58|4.18|5.41|4.01|0
1659458400000|2022-08-02 16:40:00|5.55|4.15|5.63|4.23|5.63|4.23|5.54|4.14|0
1659458700000|2022-08-02 16:45:00|5.62|4.22|5.6|4.2|5.62|4.22|5.52|4.12|0
1659459000000|2022-08-02 16:50:00|5.59|4.19|5.62|4.22|5.65|4.25|5.53|4.13|0
1659459300000|2022-08-02 16:55:00|5.61|4.21|5.54|4.14|5.63|4.23|5.5|4.1|0
1659459600000|2022-08-02 17:00:00|5.52|4.12|5.45|4.05|5.54|4.14|5.36|3.96|0
1659459900000|2022-08-02 17:05:00|5.44|4.04|5.43|4.03|5.46|4.06|5.31|3.91|0
1659460200000|2022-08-02 17:10:00|5.45|4.05|5.42|4.02|5.46|4.06|5.38|3.98|0
1659460500000|2022-08-02 17:15:00|5.43|4.03|5.39|3.99|5.46|4.06|5.39|3.99|0
1659460800000|2022-08-02 17:20:00|5.4|4|5.21|3.81|5.4|4|5.21|3.81|0
1659461100000|2022-08-02 17:25:00|5.2|3.8|4.97|3.57|5.23|3.83|4.92|3.52|0
1659461400000|2022-08-02 17:30:00|4.95|3.55|5.29|3.89|5.35|3.95|4.69|3.29|0
1659461700000|2022-08-02 17:35:00|5.28|3.88|5.2|3.8|5.35|3.95|5.14|3.74|0
1659462000000|2022-08-02 17:40:00|5.21|3.81|5.29|3.89|5.32|3.92|5.16|3.76|0
1659462300000|2022-08-02 17:45:00|5.28|3.88|5.13|3.73|5.32|3.92|5.11|3.71|0
1659462600000|2022-08-02 17:50:00|5.11|3.71|5.74|4.34|5.74|4.34|5.02|3.62|0
1659462900000|2022-08-02 17:55:00|5.73|4.33|5.74|4.34|5.77|4.37|5.66|4.26|0
1659463200000|2022-08-02 18:00:00|5.73|4.33|5.72|4.32|5.79|4.39|5.63|4.23|0
1659463500000|2022-08-02 18:05:00|5.71|4.31|6.02|4.62|6.02|4.62|5.68|4.28|0
1659463800000|2022-08-02 18:10:00|6.01|4.61|5.93|4.53|6.03|4.63|5.88|4.48|0
1659464100000|2022-08-02 18:15:00|5.92|4.52|5.82|4.42|5.93|4.53|5.78|4.38|0
1659464400000|2022-08-02 18:20:00|5.83|4.43|5.95|4.55|6.03|4.63|5.79|4.39|0
1659464700000|2022-08-02 18:25:00|5.96|4.56|6.01|4.61|6.04|4.64|5.93|4.53|0
1659465000000|2022-08-02 18:30:00|6|4.6|6.09|4.69|6.16|4.76|5.98|4.58|0
1659465300000|2022-08-02 18:35:00|6.08|4.68|5.94|4.54|6.09|4.69|5.89|4.49|0
1659465600000|2022-08-02 18:40:00|5.95|4.55|6|4.6|6.04|4.64|5.95|4.55|0
1659465900000|2022-08-02 18:45:00|5.99|4.59|5.96|4.56|5.99|4.59|5.74|4.34|0
1659466200000|2022-08-02 18:50:00|5.97|4.57|5.83|4.43|6.05|4.65|5.73|4.33|0
1659466500000|2022-08-02 18:55:00|5.81|4.41|5.74|4.34|5.83|4.43|5.64|4.24|0
1659466800000|2022-08-02 19:00:00|5.73|4.33|5.79|4.39|5.84|4.44|5.71|4.31|0
1659467100000|2022-08-02 19:05:00|5.78|4.38|5.7|4.3|5.84|4.44|5.68|4.28|0
1659467400000|2022-08-02 19:10:00|5.69|4.29|5.72|4.32|5.74|4.34|5.59|4.19|0
1659467700000|2022-08-02 19:15:00|5.73|4.33|5.47|4.07|5.77|4.37|5.41|4.01|0
1659468000000|2022-08-02 19:20:00|5.45|4.05|5.45|4.05|5.54|4.14|5.4|4|0
1659468300000|2022-08-02 19:25:00|5.46|4.06|5.69|4.29|5.71|4.31|5.44|4.04|0
1659468600000|2022-08-02 19:30:00|5.67|4.27|5.68|4.28|5.71|4.31|5.56|4.16|0
1659468900000|2022-08-02 19:35:00|5.7|4.3|5.7|4.3|5.87|4.47|5.67|4.27|0
1659469200000|2022-08-02 19:40:00|5.72|4.32|5.72|4.32|5.72|4.32|5.59|4.19|0
1659469500000|2022-08-02 19:45:00|5.74|4.34|5.52|4.12|5.74|4.34|5.46|4.06|0
1659469800000|2022-08-02 19:50:00|5.53|4.13|5.39|3.99|5.55|4.15|5.38|3.98|0
1659470100000|2022-08-02 19:55:00|5.37|3.97|5.32|3.92|5.4|4|5.25|3.85|0
1659470400000|2022-08-02 20:00:00|5.3|3.9|5.3|3.9|5.36|3.96|5.3|3.9|0
1659470700000|2022-08-02 20:05:00|5.31|3.91|5.25|3.85|5.32|3.92|5.17|3.77|0
1659471000000|2022-08-02 20:10:00|5.26|3.86|5.27|3.87|5.27|3.87|5.19|3.79|0
1659471300000|2022-08-02 20:15:00|5.35|3.75|5.31|3.71|5.37|3.77|5.31|3.71|0
1659471600000|2022-08-02 20:20:00|5.3|3.7|5.64|4.04|5.66|4.06|5.3|3.7|0
1659471900000|2022-08-02 20:25:00|5.65|4.05|5.62|4.02|5.66|4.06|5.6|4|0
1659472200000|2022-08-02 20:30:00|5.63|4.03|5.63|4.03|5.65|4.05|5.62|4.02|0
1659472500000|2022-08-02 20:35:00|5.64|4.04|5.63|4.03|5.65|4.05|5.63|4.03|0
1659472800000|2022-08-02 20:40:00|5.64|4.04|5.7|4.1|5.72|4.12|5.62|4.02|0
1659473100000|2022-08-02 20:45:00|5.71|4.11|5.76|4.16|5.77|4.17|5.7|4.1|0
1659473400000|2022-08-02 20:50:00|5.75|4.15|5.77|4.17|5.77|4.17|5.74|4.14|0
1659473700000|2022-08-02 20:55:00|5.78|4.18|5.8|4.2|5.82|4.22|5.74|4.14|0
1659474000000|2022-08-02 21:00:00|5.78|4.18|5.77|4.17|5.79|4.19|5.77|4.17|0
1659474300000|2022-08-02 21:05:00|5.78|4.18|5.79|4.19|5.79|4.19|5.78|4.18|0
1659474600000|2022-08-02 21:10:00|5.8|4.2|5.8|4.2|5.8|4.2|5.8|4.2|0
1659474900000|2022-08-02 21:15:00|5.81|4.21|5.81|4.21|5.81|4.21|5.81|4.21|0
1659475500000|2022-08-02 21:25:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659475800000|2022-08-02 21:30:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659476100000|2022-08-02 21:35:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659476400000|2022-08-02 21:40:00|5.8|4.2|5.81|4.21|5.82|4.22|5.8|4.2|0
1659476700000|2022-08-02 21:45:00|5.8|4.2|5.81|4.21|5.81|4.21|5.8|4.2|0
1659477000000|2022-08-02 21:50:00|5.8|4.2|5.81|4.21|5.82|4.22|5.8|4.2|0
1659477300000|2022-08-02 21:55:00|5.82|4.22|5.82|4.22|5.82|4.22|5.8|4.2|0
1659477600000|2022-08-02 22:00:00|5.84|4.24|5.85|4.25|5.93|4.33|5.84|4.24|0
1659477900000|2022-08-02 22:05:00|5.84|4.24|5.94|4.34|5.96|4.36|5.84|4.24|0
1659478200000|2022-08-02 22:10:00|5.95|4.35|5.87|4.27|5.97|4.37|5.86|4.26|0
1659478500000|2022-08-02 22:15:00|5.88|4.28|5.88|4.28|5.91|4.31|5.87|4.27|0
1659478800000|2022-08-02 22:20:00|5.89|4.29|5.8|4.2|5.9|4.3|5.8|4.2|0
1659479100000|2022-08-02 22:25:00|5.79|4.19|5.83|4.23|5.86|4.26|5.79|4.19|0
1659479400000|2022-08-02 22:30:00|5.84|4.24|5.89|4.29|5.9|4.3|5.84|4.24|0
1659479700000|2022-08-02 22:35:00|5.9|4.3|5.96|4.36|5.99|4.39|5.9|4.3|0
1659480000000|2022-08-02 22:40:00|5.95|4.35|5.97|4.37|5.98|4.38|5.95|4.35|0
1659480300000|2022-08-02 22:45:00|5.98|4.38|5.94|4.34|5.99|4.39|5.91|4.31|0
1659480600000|2022-08-02 22:50:00|5.93|4.33|5.95|4.35|5.97|4.37|5.93|4.33|0
1659480900000|2022-08-02 22:55:00|5.96|4.36|5.88|4.28|5.96|4.36|5.87|4.27|0
1659481200000|2022-08-02 23:00:00|5.87|4.27|5.87|4.27|5.87|4.27|5.83|4.23|0
1659481500000|2022-08-02 23:05:00|5.86|4.26|5.9|4.3|5.9|4.3|5.85|4.25|0
1659481800000|2022-08-02 23:10:00|5.89|4.29|5.88|4.28|5.93|4.33|5.87|4.27|0
1659482100000|2022-08-02 23:15:00|5.89|4.29|5.9|4.3|5.9|4.3|5.86|4.26|0
1659482400000|2022-08-02 23:20:00|5.89|4.29|5.89|4.29|5.9|4.3|5.88|4.28|0
1659482700000|2022-08-02 23:25:00|5.9|4.3|5.93|4.33|5.93|4.33|5.9|4.3|0
1659483000000|2022-08-02 23:30:00|5.92|4.32|5.88|4.28|5.93|4.33|5.86|4.26|0
1659483300000|2022-08-02 23:35:00|5.9|4.3|5.78|4.18|5.9|4.3|5.76|4.16|0
1659483600000|2022-08-02 23:40:00|5.77|4.17|5.79|4.19|5.79|4.19|5.75|4.15|0
1659483900000|2022-08-02 23:45:00|5.78|4.18|5.75|4.15|5.79|4.19|5.74|4.14|0
1659484200000|2022-08-02 23:50:00|5.74|4.14|5.71|4.11|5.77|4.17|5.7|4.1|0
1659484500000|2022-08-02 23:55:00|5.7|4.1|5.7|4.1|5.72|4.12|5.68|4.08|0
1659484800000|2022-08-03 00:00:00|5.69|4.09|5.7|4.1|5.71|4.11|5.64|4.04|0
1659485100000|2022-08-03 00:05:00|5.68|4.08|5.76|4.16|5.82|4.22|5.68|4.08|0
1659485400000|2022-08-03 00:10:00|5.75|4.15|5.66|4.06|5.75|4.15|5.64|4.04|0
1659485700000|2022-08-03 00:15:00|5.67|4.07|5.73|4.13|5.76|4.16|5.64|4.04|0
1659486000000|2022-08-03 00:20:00|5.74|4.14|5.62|4.02|5.76|4.16|5.58|3.98|0
1659486300000|2022-08-03 00:25:00|5.63|4.03|5.56|3.96|5.63|4.03|5.54|3.94|0
1659486600000|2022-08-03 00:30:00|5.59|3.99|5.6|4|5.62|4.02|5.56|3.96|0
1659486900000|2022-08-03 00:35:00|5.59|3.99|5.63|4.03|5.66|4.06|5.57|3.97|0
1659487200000|2022-08-03 00:40:00|5.62|4.02|5.43|3.83|5.62|4.02|5.42|3.82|0
1659487500000|2022-08-03 00:45:00|5.44|3.84|5.47|3.87|5.48|3.88|5.43|3.83|0
1659487800000|2022-08-03 00:50:00|5.48|3.88|5.53|3.93|5.55|3.95|5.47|3.87|0
1659488100000|2022-08-03 00:55:00|5.52|3.92|5.58|3.98|5.59|3.99|5.51|3.91|0
1659488400000|2022-08-03 01:00:00|5.59|3.99|5.59|3.99|5.61|4.01|5.56|3.96|0
1659488700000|2022-08-03 01:05:00|5.58|3.98|5.65|4.05|5.65|4.05|5.58|3.98|0
1659489000000|2022-08-03 01:10:00|5.67|4.07|5.68|4.08|5.69|4.09|5.65|4.05|0
1659489300000|2022-08-03 01:15:00|5.69|4.09|5.75|4.15|5.79|4.19|5.69|4.09|0
1659489600000|2022-08-03 01:20:00|5.74|4.14|5.72|4.12|5.78|4.18|5.72|4.12|0
1659489900000|2022-08-03 01:25:00|5.71|4.11|5.72|4.12|5.74|4.14|5.68|4.08|0
1659490200000|2022-08-03 01:30:00|5.73|4.13|5.82|4.22|5.83|4.23|5.69|4.09|0
1659490500000|2022-08-03 01:35:00|5.83|4.23|5.75|4.15|5.83|4.23|5.73|4.13|0
1659490800000|2022-08-03 01:40:00|5.76|4.16|5.81|4.21|5.84|4.24|5.73|4.13|0
1659491100000|2022-08-03 01:45:00|5.82|4.22|5.78|4.18|5.85|4.25|5.75|4.15|0
1659491400000|2022-08-03 01:50:00|5.79|4.19|5.83|4.23|5.9|4.3|5.79|4.19|0
1659491700000|2022-08-03 01:55:00|5.82|4.22|5.83|4.23|5.85|4.25|5.81|4.21|0
1659492000000|2022-08-03 02:00:00|5.84|4.24|5.93|4.33|5.97|4.37|5.83|4.23|0
1659492300000|2022-08-03 02:05:00|5.94|4.34|5.9|4.3|5.96|4.36|5.9|4.3|0
1659492600000|2022-08-03 02:10:00|5.91|4.31|5.88|4.28|5.91|4.31|5.87|4.27|0
1659492900000|2022-08-03 02:15:00|5.87|4.27|5.84|4.24|5.88|4.28|5.84|4.24|0
1659493200000|2022-08-03 02:20:00|5.85|4.25|5.8|4.2|5.86|4.26|5.8|4.2|0
1659493500000|2022-08-03 02:25:00|5.81|4.21|5.8|4.2|5.83|4.23|5.78|4.18|0
1659493800000|2022-08-03 02:30:00|5.81|4.21|5.83|4.23|5.86|4.26|5.81|4.21|0
1659494100000|2022-08-03 02:35:00|5.82|4.22|5.85|4.25|5.85|4.25|5.82|4.22|0
1659494400000|2022-08-03 02:40:00|5.86|4.26|5.8|4.2|5.88|4.28|5.8|4.2|0
1659494700000|2022-08-03 02:45:00|5.81|4.21|5.81|4.21|5.83|4.23|5.77|4.17|0
1659495000000|2022-08-03 02:50:00|5.8|4.2|5.82|4.22|5.82|4.22|5.76|4.16|0
1659495300000|2022-08-03 02:55:00|5.83|4.23|5.87|4.27|5.9|4.3|5.83|4.23|0
1659495600000|2022-08-03 03:00:00|5.88|4.28|5.91|4.31|5.94|4.34|5.87|4.27|0
1659495900000|2022-08-03 03:05:00|5.9|4.3|5.89|4.29|5.92|4.32|5.87|4.27|0
1659496200000|2022-08-03 03:10:00|5.9|4.3|5.89|4.29|5.91|4.31|5.89|4.29|0
1659496500000|2022-08-03 03:15:00|5.9|4.3|5.86|4.26|5.93|4.33|5.85|4.25|0
1659496800000|2022-08-03 03:20:00|5.85|4.25|5.88|4.28|5.92|4.32|5.84|4.24|0
1659497100000|2022-08-03 03:25:00|5.89|4.29|5.87|4.27|5.93|4.33|5.87|4.27|0
1659497400000|2022-08-03 03:30:00|5.86|4.26|5.83|4.23|5.86|4.26|5.81|4.21|0
1659497700000|2022-08-03 03:35:00|5.84|4.24|5.85|4.25|5.87|4.27|5.84|4.24|0
1659498000000|2022-08-03 03:40:00|5.86|4.26|5.86|4.26|5.88|4.28|5.84|4.24|0
1659498300000|2022-08-03 03:45:00|5.87|4.27|5.9|4.3|5.91|4.31|5.86|4.26|0
1659498600000|2022-08-03 03:50:00|5.91|4.31|5.86|4.26|5.92|4.32|5.86|4.26|0
1659498900000|2022-08-03 03:55:00|5.85|4.25|5.87|4.27|5.89|4.29|5.84|4.24|0
1659499200000|2022-08-03 04:00:00|5.86|4.26|5.93|4.33|5.93|4.33|5.84|4.24|0
1659499500000|2022-08-03 04:05:00|5.92|4.32|5.99|4.39|6.03|4.43|5.9|4.3|0
1659499800000|2022-08-03 04:10:00|6|4.4|5.95|4.35|6.01|4.41|5.93|4.33|0
1659500100000|2022-08-03 04:15:00|5.94|4.34|5.97|4.37|5.98|4.38|5.92|4.32|0
1659500400000|2022-08-03 04:20:00|5.98|4.38|5.96|4.36|5.99|4.39|5.96|4.36|0
1659500700000|2022-08-03 04:25:00|5.97|4.37|5.96|4.36|5.97|4.37|5.94|4.34|0
1659501000000|2022-08-03 04:30:00|5.97|4.37|5.94|4.34|5.97|4.37|5.92|4.32|0
1659501300000|2022-08-03 04:35:00|5.95|4.35|5.95|4.35|5.95|4.35|5.92|4.32|0
1659501600000|2022-08-03 04:40:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1659501900000|2022-08-03 04:45:00|5.97|4.37|5.98|4.38|6.01|4.41|5.96|4.36|0
1659502200000|2022-08-03 04:50:00|5.99|4.39|5.94|4.34|5.99|4.39|5.9|4.3|0
1659502500000|2022-08-03 04:55:00|5.93|4.33|5.89|4.29|5.94|4.34|5.88|4.28|0
1659502800000|2022-08-03 05:00:00|5.9|4.3|5.92|4.32|5.95|4.35|5.9|4.3|0
1659503100000|2022-08-03 05:05:00|5.91|4.31|5.93|4.33|5.96|4.36|5.89|4.29|0
1659503400000|2022-08-03 05:10:00|5.92|4.32|5.99|4.39|5.99|4.39|5.92|4.32|0
1659503700000|2022-08-03 05:15:00|6.01|4.41|5.97|4.37|6.01|4.41|5.97|4.37|0
1659504000000|2022-08-03 05:20:00|5.96|4.36|6.02|4.42|6.02|4.42|5.96|4.36|0
1659504300000|2022-08-03 05:25:00|6.04|4.44|6.01|4.41|6.09|4.49|6.01|4.41|0
1659504600000|2022-08-03 05:30:00|6.02|4.42|6.08|4.48|6.09|4.49|6.01|4.41|0
1659504900000|2022-08-03 05:35:00|6.07|4.47|6.07|4.47|6.08|4.48|6.03|4.43|0
1659505200000|2022-08-03 05:40:00|6.08|4.48|6.04|4.44|6.09|4.49|6.04|4.44|0
1659505500000|2022-08-03 05:45:00|6.03|4.43|6.01|4.41|6.05|4.45|6|4.4|0
1659505800000|2022-08-03 05:50:00|6.02|4.42|6.02|4.42|6.05|4.45|6.01|4.41|0
1659506100000|2022-08-03 05:55:00|6.03|4.43|6.01|4.41|6.04|4.44|6|4.4|0
1659506400000|2022-08-03 06:00:00|6.02|4.42|6.01|4.41|6.08|4.48|5.99|4.39|0
1659506700000|2022-08-03 06:05:00|6.02|4.42|6.08|4.48|6.12|4.52|6|4.4|0
1659507000000|2022-08-03 06:10:00|6.07|4.47|6.07|4.47|6.1|4.5|6.06|4.46|0
1659507300000|2022-08-03 06:15:00|6.06|4.46|6.06|4.46|6.1|4.5|6.05|4.45|0
1659507600000|2022-08-03 06:20:00|6.05|4.45|6.01|4.41|6.06|4.46|6|4.4|0
1659507900000|2022-08-03 06:25:00|6.02|4.42|6.01|4.41|6.05|4.45|5.99|4.39|0
1659508200000|2022-08-03 06:30:00|6.02|4.42|5.98|4.38|6.02|4.42|5.97|4.37|0
1659508500000|2022-08-03 06:35:00|5.97|4.37|5.99|4.39|6.03|4.43|5.97|4.37|0
1659508800000|2022-08-03 06:40:00|6|4.4|5.94|4.34|6.01|4.41|5.93|4.33|0
1659509100000|2022-08-03 06:45:00|5.95|4.35|5.75|4.15|5.97|4.37|5.75|4.15|0
1659509400000|2022-08-03 06:50:00|5.58|3.98|5.62|4.02|5.63|4.03|5.58|3.98|0
1659509700000|2022-08-03 06:55:00|5.63|4.03|5.62|4.02|5.64|4.04|5.61|4.01|0
1659510000000|2022-08-03 07:00:00|5.58|3.98|5.68|4.08|5.78|4.18|5.47|3.87|0
1659510300000|2022-08-03 07:05:00|5.59|4.19|5.68|4.28|5.7|4.3|5.56|4.16|0
1659510600000|2022-08-03 07:10:00|5.69|4.29|5.58|4.18|5.73|4.33|5.57|4.17|0
1659510900000|2022-08-03 07:15:00|5.57|4.17|5.74|4.34|5.75|4.35|5.54|4.14|0
1659511200000|2022-08-03 07:20:00|5.75|4.35|5.79|4.39|5.84|4.44|5.73|4.33|0
1659511500000|2022-08-03 07:25:00|5.78|4.38|5.8|4.4|5.83|4.43|5.75|4.35|0
1659511800000|2022-08-03 07:30:00|5.79|4.39|5.74|4.34|5.83|4.43|5.73|4.33|0
1659512100000|2022-08-03 07:35:00|5.73|4.33|5.73|4.33|5.78|4.38|5.71|4.31|0
1659512400000|2022-08-03 07:40:00|5.74|4.34|5.67|4.27|5.75|4.35|5.65|4.25|0
1659512700000|2022-08-03 07:45:00|5.65|4.25|5.57|4.17|5.66|4.26|5.56|4.16|0
1659513000000|2022-08-03 07:50:00|5.56|4.16|5.64|4.24|5.65|4.25|5.56|4.16|0
1659513300000|2022-08-03 07:55:00|5.63|4.23|5.63|4.23|5.66|4.26|5.57|4.17|0
1659513600000|2022-08-03 08:00:00|5.61|4.21|5.63|4.23|5.7|4.3|5.61|4.21|0
1659513900000|2022-08-03 08:05:00|5.62|4.22|5.54|4.14|5.62|4.22|5.52|4.12|0
1659514200000|2022-08-03 08:10:00|5.55|4.15|5.55|4.15|5.58|4.18|5.49|4.09|0
1659514500000|2022-08-03 08:15:00|5.56|4.16|5.59|4.19|5.6|4.2|5.56|4.16|0
1659514800000|2022-08-03 08:20:00|5.6|4.2|5.7|4.3|5.71|4.31|5.59|4.19|0
1659515100000|2022-08-03 08:25:00|5.71|4.31|5.71|4.31|5.74|4.34|5.69|4.29|0
1659515400000|2022-08-03 08:30:00|5.72|4.32|5.79|4.39|5.81|4.41|5.72|4.32|0
1659515700000|2022-08-03 08:35:00|5.77|4.37|5.75|4.35|5.79|4.39|5.73|4.33|0
1659516000000|2022-08-03 08:40:00|5.76|4.36|5.78|4.38|5.78|4.38|5.72|4.32|0
1659516300000|2022-08-03 08:45:00|5.8|4.4|5.77|4.37|5.8|4.4|5.76|4.36|0
1659516600000|2022-08-03 08:50:00|5.78|4.38|5.82|4.42|5.83|4.43|5.74|4.34|0
1659516900000|2022-08-03 08:55:00|5.81|4.41|5.77|4.37|5.84|4.44|5.77|4.37|0
1659517200000|2022-08-03 09:00:00|5.78|4.38|5.79|4.39|5.81|4.41|5.74|4.34|0
1659517500000|2022-08-03 09:05:00|5.8|4.4|5.83|4.43|5.84|4.44|5.77|4.37|0
1659517800000|2022-08-03 09:10:00|5.82|4.42|5.99|4.59|6.01|4.61|5.82|4.42|0
1659518100000|2022-08-03 09:15:00|6|4.6|6.11|4.71|6.12|4.72|5.97|4.57|0
1659518400000|2022-08-03 09:20:00|6.1|4.7|5.93|4.53|6.11|4.71|5.91|4.51|0
1659518700000|2022-08-03 09:25:00|5.92|4.52|5.9|4.5|5.93|4.53|5.88|4.48|0
1659519000000|2022-08-03 09:30:00|5.91|4.51|5.96|4.56|5.96|4.56|5.88|4.48|0
1659519300000|2022-08-03 09:35:00|5.95|4.55|5.93|4.53|5.97|4.57|5.92|4.52|0
1659519600000|2022-08-03 09:40:00|5.94|4.54|5.88|4.48|5.94|4.54|5.86|4.46|0
1659519900000|2022-08-03 09:45:00|5.87|4.47|5.83|4.43|5.88|4.48|5.82|4.42|0
1659520200000|2022-08-03 09:50:00|5.84|4.44|5.84|4.44|5.87|4.47|5.83|4.43|0
1659520500000|2022-08-03 09:55:00|5.83|4.43|5.83|4.43|5.84|4.44|5.82|4.42|0
1659520800000|2022-08-03 10:00:00|5.82|4.42|5.82|4.42|5.86|4.46|5.81|4.41|0
1659521100000|2022-08-03 10:05:00|5.83|4.43|5.83|4.43|5.86|4.46|5.8|4.4|0
1659521400000|2022-08-03 10:10:00|5.84|4.44|5.91|4.51|5.93|4.53|5.84|4.44|0
1659521700000|2022-08-03 10:15:00|5.9|4.5|5.8|4.4|5.91|4.51|5.78|4.38|0
1659522000000|2022-08-03 10:20:00|5.79|4.39|5.77|4.37|5.81|4.41|5.76|4.36|0
1659522300000|2022-08-03 10:25:00|5.78|4.38|5.78|4.38|5.81|4.41|5.76|4.36|0
1659522600000|2022-08-03 10:30:00|5.79|4.39|5.8|4.4|5.82|4.42|5.78|4.38|0
1659522900000|2022-08-03 10:35:00|5.81|4.41|5.8|4.4|5.84|4.44|5.77|4.37|0
1659523200000|2022-08-03 10:40:00|5.79|4.39|5.74|4.34|5.81|4.41|5.73|4.33|0
1659523500000|2022-08-03 10:45:00|5.75|4.35|5.78|4.38|5.8|4.4|5.73|4.33|0
1659523800000|2022-08-03 10:50:00|5.79|4.39|5.79|4.39|5.8|4.4|5.74|4.34|0
1659524100000|2022-08-03 10:55:00|5.78|4.38|5.81|4.41|5.82|4.42|5.75|4.35|0
1659524400000|2022-08-03 11:00:00|5.8|4.4|5.89|4.49|5.89|4.49|5.76|4.36|0
1659524700000|2022-08-03 11:05:00|5.88|4.48|5.98|4.58|5.98|4.58|5.88|4.48|0
1659525000000|2022-08-03 11:10:00|5.97|4.57|5.98|4.58|5.99|4.59|5.94|4.54|0
1659525300000|2022-08-03 11:15:00|5.99|4.59|5.96|4.56|5.99|4.59|5.95|4.55|0
1659525600000|2022-08-03 11:20:00|5.95|4.55|5.93|4.53|5.96|4.56|5.91|4.51|0
1659525900000|2022-08-03 11:25:00|5.94|4.54|6.02|4.62|6.02|4.62|5.92|4.52|0
1659526200000|2022-08-03 11:30:00|6.01|4.61|5.9|4.5|6.03|4.63|5.88|4.48|0
1659526500000|2022-08-03 11:35:00|5.89|4.49|5.84|4.44|5.92|4.52|5.83|4.43|0
1659526800000|2022-08-03 11:40:00|5.83|4.43|5.85|4.45|5.86|4.46|5.8|4.4|0
1659527100000|2022-08-03 11:45:00|5.86|4.46|5.89|4.49|5.9|4.5|5.83|4.43|0
1659527400000|2022-08-03 11:50:00|5.9|4.5|5.96|4.56|5.96|4.56|5.89|4.49|0
1659527700000|2022-08-03 11:55:00|5.97|4.57|5.95|4.55|5.97|4.57|5.93|4.53|0
1659528000000|2022-08-03 12:00:00|5.94|4.54|5.99|4.59|6|4.6|5.93|4.53|0
1659528300000|2022-08-03 12:05:00|5.98|4.58|5.92|4.52|5.98|4.58|5.88|4.48|0
1659528600000|2022-08-03 12:10:00|5.91|4.51|6.1|4.7|6.1|4.7|5.91|4.51|0
1659528900000|2022-08-03 12:15:00|6.12|4.72|6.15|4.75|6.15|4.75|6.09|4.69|0
1659529200000|2022-08-03 12:20:00|6.16|4.76|6.11|4.71|6.21|4.81|6.08|4.68|0
1659529500000|2022-08-03 12:25:00|6.1|4.7|6.12|4.72|6.14|4.74|6.09|4.69|0
1659529800000|2022-08-03 12:30:00|6.13|4.73|6.16|4.76|6.19|4.79|6.11|4.71|0
1659530100000|2022-08-03 12:35:00|6.17|4.77|6.09|4.69|6.19|4.79|6.09|4.69|0
1659530400000|2022-08-03 12:40:00|6.11|4.71|6.16|4.76|6.17|4.77|6.11|4.71|0
1659530700000|2022-08-03 12:45:00|6.17|4.77|6.18|4.78|6.22|4.82|6.12|4.72|0
1659531000000|2022-08-03 12:50:00|6.17|4.77|6.2|4.8|6.21|4.81|6.14|4.74|0
1659531300000|2022-08-03 12:55:00|6.21|4.81|6.16|4.76|6.28|4.88|6.16|4.76|0
1659531600000|2022-08-03 13:00:00|6.17|4.77|6.17|4.77|6.18|4.78|6.14|4.74|0
1659531900000|2022-08-03 13:05:00|6.16|4.76|6.09|4.69|6.18|4.78|6.05|4.65|0
1659532200000|2022-08-03 13:10:00|6.1|4.7|6.15|4.75|6.17|4.77|6.1|4.7|0
1659532500000|2022-08-03 13:15:00|6.16|4.76|6.05|4.65|6.16|4.76|6.05|4.65|0
1659532800000|2022-08-03 13:20:00|6.06|4.66|6.07|4.67|6.1|4.7|6.05|4.65|0
1659533100000|2022-08-03 13:25:00|6.06|4.66|6.04|4.64|6.1|4.7|6.03|4.63|0
1659533400000|2022-08-03 13:30:00|6.1|4.7|6.09|4.69|6.27|4.87|5.95|4.55|0
1659533700000|2022-08-03 13:35:00|6.12|4.72|6.42|5.02|6.52|5.12|6.12|4.72|0
1659534000000|2022-08-03 13:40:00|6.43|5.03|5.87|4.47|6.46|5.06|5.85|4.45|0
1659534300000|2022-08-03 13:45:00|5.89|4.49|5.96|4.56|5.98|4.58|5.69|4.29|0
1659534600000|2022-08-03 13:50:00|5.98|4.58|6.03|4.63|6.05|4.65|5.88|4.48|0
1659534900000|2022-08-03 13:55:00|6.04|4.64|6.1|4.7|6.12|4.72|6|4.6|0
1659535200000|2022-08-03 14:00:00|5.99|4.59|6.23|4.83|6.26|4.86|5.84|4.44|0
1659535500000|2022-08-03 14:05:00|6.25|4.85|6.3|4.9|6.38|4.98|6.25|4.85|0
1659535800000|2022-08-03 14:10:00|6.32|4.92|6.13|4.73|6.39|4.99|6.1|4.7|0
1659536100000|2022-08-03 14:15:00|6.16|4.76|5.73|4.33|6.19|4.79|5.67|4.27|0
1659536400000|2022-08-03 14:20:00|5.71|4.31|5.74|4.34|5.77|4.37|5.68|4.28|0
1659536700000|2022-08-03 14:25:00|5.76|4.36|5.97|4.57|6.02|4.62|5.72|4.32|0
1659537000000|2022-08-03 14:30:00|5.95|4.55|5.74|4.34|6.04|4.64|5.69|4.29|0
1659537300000|2022-08-03 14:35:00|5.76|4.36|5.68|4.28|5.76|4.36|5.5|4.1|0
1659537600000|2022-08-03 14:40:00|5.66|4.26|6.08|4.68|6.11|4.71|5.55|4.15|0
1659537900000|2022-08-03 14:45:00|6.07|4.67|6.3|4.9|6.33|4.93|6.06|4.66|0
1659538200000|2022-08-03 14:50:00|6.31|4.91|6.19|4.79|6.33|4.93|6.18|4.78|0
1659538500000|2022-08-03 14:55:00|6.22|4.82|6.19|4.79|6.3|4.9|6.12|4.72|0
1659538800000|2022-08-03 15:00:00|6.23|4.83|6.21|4.81|6.34|4.94|6.13|4.73|0
1659539100000|2022-08-03 15:05:00|6.2|4.8|6.36|4.96|6.36|4.96|6.2|4.8|0
1659539400000|2022-08-03 15:10:00|6.37|4.97|6.47|5.07|6.57|5.17|6.31|4.91|0
1659539700000|2022-08-03 15:15:00|6.46|5.06|6.32|4.92|6.55|5.15|6.31|4.91|0
1659540000000|2022-08-03 15:20:00|6.33|4.93|6.44|5.04|6.48|5.08|6.32|4.92|0
1659540300000|2022-08-03 15:25:00|6.45|5.05|6.5|5.1|6.61|5.21|6.44|5.04|0
1659540600000|2022-08-03 15:30:00|6.51|5.11|6.04|4.64|6.57|5.17|6.03|4.63|0
1659540900000|2022-08-03 15:35:00|6.05|4.65|6.23|4.83|6.23|4.83|6.05|4.65|0
1659541200000|2022-08-03 15:40:00|6.27|4.87|6.25|4.85|6.32|4.92|6.22|4.82|0
1659541500000|2022-08-03 15:45:00|6.26|4.86|6.25|4.85|6.36|4.96|6.24|4.84|0
1659541800000|2022-08-03 15:50:00|6.27|4.87|6.24|4.84|6.27|4.87|6.11|4.71|0
1659542100000|2022-08-03 15:55:00|6.25|4.85|6.37|4.97|6.41|5.01|6.24|4.84|0
1659542400000|2022-08-03 16:00:00|6.38|4.98|6.37|4.97|6.39|4.99|6.29|4.89|0
1659542700000|2022-08-03 16:05:00|6.38|4.98|6.29|4.89|6.41|5.01|6.26|4.86|0
1659543000000|2022-08-03 16:10:00|6.28|4.88|6.25|4.85|6.31|4.91|6.16|4.76|0
1659543300000|2022-08-03 16:15:00|6.26|4.86|6.26|4.86|6.26|4.86|6.13|4.73|0
1659543600000|2022-08-03 16:20:00|6.25|4.85|6.4|5|6.42|5.02|6.25|4.85|0
1659543900000|2022-08-03 16:25:00|6.39|4.99|6.3|4.9|6.41|5.01|6.3|4.9|0
1659544200000|2022-08-03 16:30:00|6.31|4.91|6.55|5.15|6.55|5.15|6.3|4.9|0
1659544500000|2022-08-03 16:35:00|6.54|5.14|6.57|5.17|6.65|5.25|6.51|5.11|0
1659544800000|2022-08-03 16:40:00|6.56|5.16|6.25|4.85|6.64|5.24|6.23|4.83|0
1659545100000|2022-08-03 16:45:00|6.24|4.84|6.43|5.03|6.43|5.03|6.24|4.84|0
1659545400000|2022-08-03 16:50:00|6.42|5.02|6.38|4.98|6.46|5.06|6.36|4.96|0
1659545700000|2022-08-03 16:55:00|6.37|4.97|6.34|4.94|6.43|5.03|6.33|4.93|0
1659546000000|2022-08-03 17:00:00|6.36|4.96|6.5|5.1|6.5|5.1|6.35|4.95|0
1659546300000|2022-08-03 17:05:00|6.51|5.11|6.46|5.06|6.51|5.11|6.41|5.01|0
1659546600000|2022-08-03 17:10:00|6.48|5.08|6.39|4.99|6.48|5.08|6.36|4.96|0
1659546900000|2022-08-03 17:15:00|6.38|4.98|6.33|4.93|6.42|5.02|6.33|4.93|0
1659547200000|2022-08-03 17:20:00|6.32|4.92|6.35|4.95|6.38|4.98|6.22|4.82|0
1659547500000|2022-08-03 17:25:00|6.36|4.96|6.45|5.05|6.48|5.08|6.33|4.93|0
1659547800000|2022-08-03 17:30:00|6.46|5.06|6.49|5.09|6.5|5.1|6.41|5.01|0
1659548100000|2022-08-03 17:35:00|6.47|5.07|6.36|4.96|6.49|5.09|6.33|4.93|0
1659548400000|2022-08-03 17:40:00|6.35|4.95|6.41|5.01|6.43|5.03|6.28|4.88|0
1659548700000|2022-08-03 17:45:00|6.4|5|6.44|5.04|6.44|5.04|6.29|4.89|0
1659549000000|2022-08-03 17:50:00|6.45|5.05|6.51|5.11|6.52|5.12|6.43|5.03|0
1659549300000|2022-08-03 17:55:00|6.5|5.1|6.44|5.04|6.51|5.11|6.36|4.96|0
1659549600000|2022-08-03 18:00:00|6.43|5.03|6.45|5.05|6.49|5.09|6.33|4.93|0
1659549900000|2022-08-03 18:05:00|6.46|5.06|6.47|5.07|6.5|5.1|6.41|5.01|0
1659550200000|2022-08-03 18:10:00|6.48|5.08|6.52|5.12|6.55|5.15|6.43|5.03|0
1659550500000|2022-08-03 18:15:00|6.51|5.11|6.61|5.21|6.61|5.21|6.48|5.08|0
1659550800000|2022-08-03 18:20:00|6.6|5.2|6.64|5.24|6.67|5.27|6.59|5.19|0
1659551100000|2022-08-03 18:25:00|6.65|5.25|6.56|5.16|6.67|5.27|6.54|5.14|0
1659551400000|2022-08-03 18:30:00|6.57|5.17|6.56|5.16|6.64|5.24|6.52|5.12|0
1659551700000|2022-08-03 18:35:00|6.55|5.15|6.5|5.1|6.62|5.22|6.5|5.1|0
1659552000000|2022-08-03 18:40:00|6.51|5.11|6.46|5.06|6.55|5.15|6.36|4.96|0
1659552300000|2022-08-03 18:45:00|6.47|5.07|6.54|5.14|6.57|5.17|6.39|4.99|0
1659552600000|2022-08-03 18:50:00|6.51|5.11|6.58|5.18|6.61|5.21|6.47|5.07|0
1659552900000|2022-08-03 18:55:00|6.59|5.19|6.53|5.13|6.63|5.23|6.51|5.11|0
1659553200000|2022-08-03 19:00:00|6.51|5.11|6.64|5.24|6.67|5.27|6.46|5.06|0
1659553500000|2022-08-03 19:05:00|6.67|5.27|6.58|5.18|6.72|5.32|6.57|5.17|0
1659553800000|2022-08-03 19:10:00|6.57|5.17|6.53|5.13|6.59|5.19|6.46|5.06|0
1659554100000|2022-08-03 19:15:00|6.51|5.11|6.54|5.14|6.58|5.18|6.44|5.04|0
1659554400000|2022-08-03 19:20:00|6.55|5.15|6.54|5.14|6.59|5.19|6.5|5.1|0
1659554700000|2022-08-03 19:25:00|6.52|5.12|6.52|5.12|6.54|5.14|6.46|5.06|0
1659555000000|2022-08-03 19:30:00|6.51|5.11|6.61|5.21|6.61|5.21|6.49|5.09|0
1659555300000|2022-08-03 19:35:00|6.62|5.22|6.63|5.23|6.68|5.28|6.58|5.18|0
1659555600000|2022-08-03 19:40:00|6.64|5.24|6.81|5.41|6.83|5.43|6.59|5.19|0
1659555900000|2022-08-03 19:45:00|6.77|5.37|6.27|4.87|6.79|5.39|6.24|4.84|0
1659556200000|2022-08-03 19:50:00|6.28|4.88|6.29|4.89|6.39|4.99|6.25|4.85|0
1659556500000|2022-08-03 19:55:00|6.3|4.9|5.94|4.54|6.3|4.9|5.91|4.51|0
1659556800000|2022-08-03 20:00:00|5.99|4.59|5.88|4.48|5.99|4.59|5.84|4.44|0
1659557100000|2022-08-03 20:05:00|5.89|4.49|5.81|4.41|5.91|4.51|5.8|4.4|0
1659557400000|2022-08-03 20:10:00|5.82|4.42|5.84|4.44|5.87|4.47|5.82|4.42|0
1659557700000|2022-08-03 20:15:00|5.94|4.34|5.92|4.32|5.94|4.34|5.92|4.32|0
1659558000000|2022-08-03 20:20:00|5.91|4.31|5.85|4.25|5.91|4.31|5.85|4.25|0
1659558300000|2022-08-03 20:25:00|5.86|4.26|5.88|4.28|5.88|4.28|5.84|4.24|0
1659558600000|2022-08-03 20:30:00|5.91|4.31|5.89|4.29|5.93|4.33|5.88|4.28|0
1659558900000|2022-08-03 20:35:00|5.9|4.3|5.92|4.32|5.94|4.34|5.89|4.29|0
1659559200000|2022-08-03 20:40:00|5.93|4.33|5.95|4.35|5.96|4.36|5.92|4.32|0
1659559500000|2022-08-03 20:45:00|5.94|4.34|5.93|4.33|5.94|4.34|5.92|4.32|0
1659559800000|2022-08-03 20:50:00|5.94|4.34|5.92|4.32|5.95|4.35|5.92|4.32|0
1659560100000|2022-08-03 20:55:00|5.91|4.31|5.9|4.3|5.92|4.32|5.89|4.29|0
1659560400000|2022-08-03 21:00:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1659560700000|2022-08-03 21:05:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1659561000000|2022-08-03 21:10:00|5.91|4.31|5.9|4.3|5.91|4.31|5.9|4.3|0
1659561300000|2022-08-03 21:15:00|5.89|4.29|5.89|4.29|5.89|4.29|5.89|4.29|0
1659561600000|2022-08-03 21:20:00|5.88|4.28|5.91|4.31|5.91|4.31|5.88|4.28|0
1659561900000|2022-08-03 21:25:00|5.92|4.32|5.92|4.32|5.92|4.32|5.91|4.31|0
1659562800000|2022-08-03 21:40:00|5.91|4.31|5.92|4.32|5.92|4.32|5.91|4.31|0
1659563100000|2022-08-03 21:45:00|5.91|4.31|5.91|4.31|5.91|4.31|5.91|4.31|0
1659563400000|2022-08-03 21:50:00|5.9|4.3|5.9|4.3|5.9|4.3|5.89|4.29|0
1659563700000|2022-08-03 21:55:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1659564000000|2022-08-03 22:00:00|5.89|4.29|5.82|4.22|5.89|4.29|5.8|4.2|0
1659564300000|2022-08-03 22:05:00|5.83|4.23|5.86|4.26|5.86|4.26|5.83|4.23|0
1659564600000|2022-08-03 22:10:00|5.85|4.25|5.88|4.28|5.89|4.29|5.83|4.23|0
1659564900000|2022-08-03 22:15:00|5.89|4.29|5.89|4.29|5.91|4.31|5.87|4.27|0
1659565200000|2022-08-03 22:20:00|5.9|4.3|5.91|4.31|5.92|4.32|5.89|4.29|0
1659565500000|2022-08-03 22:25:00|5.92|4.32|5.9|4.3|5.92|4.32|5.9|4.3|0
1659565800000|2022-08-03 22:30:00|5.91|4.31|5.86|4.26|5.92|4.32|5.86|4.26|0
1659566100000|2022-08-03 22:35:00|5.85|4.25|5.83|4.23|5.89|4.29|5.82|4.22|0
1659566400000|2022-08-03 22:40:00|5.85|4.25|5.84|4.24|5.86|4.26|5.81|4.21|0
1659566700000|2022-08-03 22:45:00|5.85|4.25|5.92|4.32|5.93|4.33|5.84|4.24|0
1659567000000|2022-08-03 22:50:00|5.93|4.33|5.89|4.29|5.94|4.34|5.88|4.28|0
1659567300000|2022-08-03 22:55:00|5.9|4.3|5.92|4.32|5.94|4.34|5.9|4.3|0
1659567600000|2022-08-03 23:00:00|5.91|4.31|5.9|4.3|5.91|4.31|5.85|4.25|0
1659567900000|2022-08-03 23:05:00|5.89|4.29|5.89|4.29|5.89|4.29|5.86|4.26|0
1659568200000|2022-08-03 23:10:00|5.88|4.28|5.88|4.28|5.9|4.3|5.86|4.26|0
1659568500000|2022-08-03 23:15:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659568800000|2022-08-03 23:20:00|5.87|4.27|5.88|4.28|5.88|4.28|5.86|4.26|0
1659569100000|2022-08-03 23:25:00|5.89|4.29|5.89|4.29|5.92|4.32|5.89|4.29|0
1659569400000|2022-08-03 23:30:00|5.88|4.28|5.87|4.27|5.9|4.3|5.87|4.27|0
1659569700000|2022-08-03 23:35:00|5.88|4.28|5.85|4.25|5.89|4.29|5.84|4.24|0
1659570000000|2022-08-03 23:40:00|5.84|4.24|5.87|4.27|5.87|4.27|5.84|4.24|0
1659570300000|2022-08-03 23:45:00|5.86|4.26|5.88|4.28|5.88|4.28|5.83|4.23|0
1659570600000|2022-08-03 23:50:00|5.87|4.27|5.87|4.27|5.87|4.27|5.85|4.25|0
1659570900000|2022-08-03 23:55:00|5.86|4.26|5.82|4.22|5.88|4.28|5.82|4.22|0
1659571200000|2022-08-04 00:00:00|5.8|4.2|5.77|4.17|5.8|4.2|5.75|4.15|0
1659571500000|2022-08-04 00:05:00|5.78|4.18|5.81|4.21|5.81|4.21|5.77|4.17|0
1659571800000|2022-08-04 00:10:00|5.82|4.22|5.84|4.24|5.86|4.26|5.8|4.2|0
1659572100000|2022-08-04 00:15:00|5.85|4.25|5.89|4.29|5.9|4.3|5.84|4.24|0
1659572400000|2022-08-04 00:20:00|5.9|4.3|5.93|4.33|5.98|4.38|5.9|4.3|0
1659572700000|2022-08-04 00:25:00|5.94|4.34|5.99|4.39|6|4.4|5.92|4.32|0
1659573000000|2022-08-04 00:30:00|5.98|4.38|6|4.4|6.06|4.46|5.98|4.38|0
1659573300000|2022-08-04 00:35:00|5.99|4.39|5.95|4.35|6|4.4|5.94|4.34|0
1659573600000|2022-08-04 00:40:00|5.96|4.36|5.96|4.36|6.04|4.44|5.96|4.36|0
1659573900000|2022-08-04 00:45:00|5.95|4.35|5.99|4.39|6|4.4|5.94|4.34|0
1659574200000|2022-08-04 00:50:00|6|4.4|6|4.4|6.01|4.41|5.98|4.38|0
1659574500000|2022-08-04 00:55:00|6.02|4.42|6.05|4.45|6.06|4.46|6.02|4.42|0
1659574800000|2022-08-04 01:00:00|6.04|4.44|7.33|5.73|7.36|5.76|6.01|4.41|0
1659575100000|2022-08-04 01:05:00|7.32|5.72|7.36|5.76|7.38|5.78|7.31|5.71|0
1659575400000|2022-08-04 01:10:00|7.35|5.75|7.3|5.7|7.36|5.76|7.28|5.68|0
1659575700000|2022-08-04 01:15:00|7.29|5.69|7.37|5.77|7.39|5.79|7.29|5.69|0
1659576000000|2022-08-04 01:20:00|7.38|5.78|7.38|5.78|7.44|5.84|7.36|5.76|0
1659576300000|2022-08-04 01:25:00|7.39|5.79|7.4|5.8|7.43|5.83|7.37|5.77|0
1659576600000|2022-08-04 01:30:00|7.41|5.81|7.44|5.84|7.46|5.86|7.36|5.76|0
1659576900000|2022-08-04 01:35:00|7.45|5.85|7.48|5.88|7.49|5.89|7.42|5.82|0
1659577200000|2022-08-04 01:40:00|7.49|5.89|7.43|5.83|7.49|5.89|7.42|5.82|0
1659577500000|2022-08-04 01:45:00|7.44|5.84|7.39|5.79|7.46|5.86|7.38|5.78|0
1659577800000|2022-08-04 01:50:00|7.38|5.78|7.35|5.75|7.38|5.78|7.35|5.75|0
1659578100000|2022-08-04 01:55:00|7.36|5.76|7.35|5.75|7.38|5.78|7.34|5.74|0
1659578400000|2022-08-04 02:00:00|7.34|5.74|7.4|5.8|7.41|5.81|7.34|5.74|0
1659578700000|2022-08-04 02:05:00|7.41|5.81|7.39|5.79|7.41|5.81|7.38|5.78|0
1659579000000|2022-08-04 02:10:00|7.38|5.78|7.3|5.7|7.38|5.78|7.28|5.68|0
1659579300000|2022-08-04 02:15:00|7.31|5.71|7.3|5.7|7.31|5.71|7.27|5.67|0
1659579600000|2022-08-04 02:20:00|7.31|5.71|7.26|5.66|7.31|5.71|7.25|5.65|0
1659579900000|2022-08-04 02:25:00|7.25|5.65|7.23|5.63|7.25|5.65|7.2|5.6|0
1659580200000|2022-08-04 02:30:00|7.24|5.64|7.22|5.62|7.25|5.65|7.19|5.59|0
1659580500000|2022-08-04 02:35:00|7.21|5.61|7.16|5.56|7.22|5.62|7.14|5.54|0
1659580800000|2022-08-04 02:40:00|7.15|5.55|7.18|5.58|7.19|5.59|7.14|5.54|0
1659581100000|2022-08-04 02:45:00|7.17|5.57|7.23|5.63|7.23|5.63|7.17|5.57|0
1659581400000|2022-08-04 02:50:00|7.22|5.62|7.21|5.61|7.23|5.63|7.2|5.6|0
1659581700000|2022-08-04 02:55:00|7.2|5.6|7.29|5.69|7.3|5.7|7.19|5.59|0
1659582000000|2022-08-04 03:00:00|7.3|5.7|7.24|5.64|7.3|5.7|7.23|5.63|0
1659582300000|2022-08-04 03:05:00|7.23|5.63|7.29|5.69|7.29|5.69|7.23|5.63|0
1659582600000|2022-08-04 03:10:00|7.3|5.7|7.28|5.68|7.3|5.7|7.25|5.65|0
1659582900000|2022-08-04 03:15:00|7.27|5.67|7.29|5.69|7.3|5.7|7.27|5.67|0
1659583200000|2022-08-04 03:20:00|7.28|5.68|7.28|5.68|7.3|5.7|7.28|5.68|0
1659583500000|2022-08-04 03:25:00|7.27|5.67|7.21|5.61|7.27|5.67|7.21|5.61|0
1659583800000|2022-08-04 03:30:00|7.22|5.62|7.22|5.62|7.24|5.64|7.16|5.56|0
1659584100000|2022-08-04 03:35:00|7.21|5.61|7.21|5.61|7.22|5.62|7.18|5.58|0
1659584400000|2022-08-04 03:40:00|7.2|5.6|7.14|5.54|7.22|5.62|7.14|5.54|0
1659584700000|2022-08-04 03:45:00|7.13|5.53|7.07|5.47|7.13|5.53|7.07|5.47|0
1659585000000|2022-08-04 03:50:00|7.08|5.48|7.13|5.53|7.13|5.53|7.07|5.47|0
1659585300000|2022-08-04 03:55:00|7.12|5.52|7.16|5.56|7.16|5.56|7.11|5.51|0
1659585600000|2022-08-04 04:00:00|7.15|5.55|7.17|5.57|7.18|5.58|7.15|5.55|0
1659585900000|2022-08-04 04:05:00|7.16|5.56|7.18|5.58|7.2|5.6|7.15|5.55|0
1659586200000|2022-08-04 04:10:00|7.19|5.59|7.2|5.6|7.23|5.63|7.19|5.59|0
1659586500000|2022-08-04 04:15:00|7.19|5.59|7.19|5.59|7.19|5.59|7.17|5.57|0
1659586800000|2022-08-04 04:20:00|7.18|5.58|7.15|5.55|7.19|5.59|7.15|5.55|0
1659587100000|2022-08-04 04:25:00|7.16|5.56|7.16|5.56|7.17|5.57|7.14|5.54|0
1659587400000|2022-08-04 04:30:00|7.17|5.57|7.21|5.61|7.21|5.61|7.17|5.57|0
1659587700000|2022-08-04 04:35:00|7.22|5.62|7.19|5.59|7.23|5.63|7.19|5.59|0
1659588000000|2022-08-04 04:40:00|7.2|5.6|7.19|5.59|7.2|5.6|7.19|5.59|0
1659588300000|2022-08-04 04:45:00|7.2|5.6|7.21|5.61|7.22|5.62|7.2|5.6|0
1659588600000|2022-08-04 04:50:00|7.22|5.62|7.19|5.59|7.24|5.64|7.19|5.59|0
1659588900000|2022-08-04 04:55:00|7.2|5.6|7.18|5.58|7.21|5.61|7.17|5.57|0
1659589200000|2022-08-04 05:00:00|7.19|5.59|7.19|5.59|7.25|5.65|7.18|5.58|0
1659589500000|2022-08-04 05:05:00|7.18|5.58|7.11|5.51|7.19|5.59|7.11|5.51|0
1659589800000|2022-08-04 05:10:00|7.12|5.52|7.11|5.51|7.16|5.56|7.09|5.49|0
1659590100000|2022-08-04 05:15:00|7.12|5.52|7.19|5.59|7.2|5.6|7.12|5.52|0
1659590400000|2022-08-04 05:20:00|7.18|5.58|7.22|5.62|7.22|5.62|7.16|5.56|0
1659590700000|2022-08-04 05:25:00|7.23|5.63|7.19|5.59|7.24|5.64|7.18|5.58|0
1659591000000|2022-08-04 05:30:00|7.2|5.6|7.24|5.64|7.26|5.66|7.15|5.55|0
1659591300000|2022-08-04 05:35:00|7.25|5.65|7.2|5.6|7.27|5.67|7.2|5.6|0
1659591600000|2022-08-04 05:40:00|7.21|5.61|7.2|5.6|7.25|5.65|7.19|5.59|0
1659591900000|2022-08-04 05:45:00|7.19|5.59|7.14|5.54|7.19|5.59|7.13|5.53|0
1659592200000|2022-08-04 05:50:00|7.13|5.53|7.19|5.59|7.22|5.62|7.13|5.53|0
1659592500000|2022-08-04 05:55:00|7.2|5.6|7.11|5.51|7.23|5.63|7.1|5.5|0
1659592800000|2022-08-04 06:00:00|7.12|5.52|7.13|5.53|7.15|5.55|7.06|5.46|0
1659593100000|2022-08-04 06:05:00|7.12|5.52|7.15|5.55|7.2|5.6|7.11|5.51|0
1659593400000|2022-08-04 06:10:00|7.17|5.57|7.15|5.55|7.17|5.57|7.09|5.49|0
1659593700000|2022-08-04 06:15:00|7.14|5.54|7.11|5.51|7.14|5.54|7.08|5.48|0
1659594000000|2022-08-04 06:20:00|7.1|5.5|7.13|5.53|7.15|5.55|7.1|5.5|0
1659594300000|2022-08-04 06:25:00|7.14|5.54|7.13|5.53|7.18|5.58|7.13|5.53|0
1659594600000|2022-08-04 06:30:00|7.12|5.52|7.19|5.59|7.19|5.59|7.09|5.49|0
1659594900000|2022-08-04 06:35:00|7.18|5.58|7.15|5.55|7.19|5.59|7.12|5.52|0
1659595200000|2022-08-04 06:40:00|7.14|5.54|7.15|5.55|7.17|5.57|7.12|5.52|0
1659595500000|2022-08-04 06:45:00|7.14|5.54|7.13|5.53|7.15|5.55|7.11|5.51|0
1659595800000|2022-08-04 06:50:00|7.12|5.52|7.1|5.5|7.12|5.52|7.07|5.47|0
1659596100000|2022-08-04 06:55:00|7.09|5.49|7.06|5.46|7.12|5.52|7.05|5.45|0
1659596400000|2022-08-04 07:00:00|7.08|5.48|7.14|5.54|7.17|5.57|7.03|5.43|0
1659596700000|2022-08-04 07:05:00|7.04|5.64|7.18|5.78|7.22|5.82|7.03|5.63|0
1659597000000|2022-08-04 07:10:00|7.17|5.77|7.12|5.72|7.17|5.77|7.06|5.66|0
1659597300000|2022-08-04 07:15:00|7.14|5.74|7.19|5.79|7.21|5.81|7.09|5.69|0
1659597600000|2022-08-04 07:20:00|7.2|5.8|7.24|5.84|7.25|5.85|7.13|5.73|0
1659597900000|2022-08-04 07:25:00|7.23|5.83|7.28|5.88|7.28|5.88|7.22|5.82|0
1659598200000|2022-08-04 07:30:00|7.29|5.89|7.26|5.86|7.35|5.95|7.25|5.85|0
1659598500000|2022-08-04 07:35:00|7.25|5.85|7.21|5.81|7.3|5.9|7.21|5.81|0
1659598800000|2022-08-04 07:40:00|7.2|5.8|7.18|5.78|7.2|5.8|7.16|5.76|0
1659599100000|2022-08-04 07:45:00|7.17|5.77|7.18|5.78|7.2|5.8|7.15|5.75|0
1659599400000|2022-08-04 07:50:00|7.19|5.79|7.17|5.77|7.23|5.83|7.16|5.76|0
1659599700000|2022-08-04 07:55:00|7.16|5.76|7.19|5.79|7.24|5.84|7.13|5.73|0
1659600000000|2022-08-04 08:00:00|7.2|5.8|7.07|5.67|7.2|5.8|7.05|5.65|0
1659600300000|2022-08-04 08:05:00|7.08|5.68|7.12|5.72|7.12|5.72|7.07|5.67|0
1659600600000|2022-08-04 08:10:00|7.11|5.71|7.13|5.73|7.14|5.74|7.07|5.67|0
1659600900000|2022-08-04 08:15:00|7.14|5.74|7.24|5.84|7.25|5.85|7.13|5.73|0
1659601200000|2022-08-04 08:20:00|7.23|5.83|7.2|5.8|7.25|5.85|7.17|5.77|0
1659601500000|2022-08-04 08:25:00|7.19|5.79|7.14|5.74|7.2|5.8|7.13|5.73|0
1659601800000|2022-08-04 08:30:00|7.15|5.75|7.12|5.72|7.16|5.76|7.11|5.71|0
1659602100000|2022-08-04 08:35:00|7.13|5.73|7.1|5.7|7.14|5.74|7.08|5.68|0
1659602400000|2022-08-04 08:40:00|7.11|5.71|7.08|5.68|7.11|5.71|7.06|5.66|0
1659602700000|2022-08-04 08:45:00|7.07|5.67|7.08|5.68|7.1|5.7|7.07|5.67|0
1659603000000|2022-08-04 08:50:00|7.07|5.67|7.1|5.7|7.1|5.7|7.05|5.65|0
1659603300000|2022-08-04 08:55:00|7.09|5.69|7.06|5.66|7.1|5.7|7.05|5.65|0
1659603600000|2022-08-04 09:00:00|7.07|5.67|7.08|5.68|7.1|5.7|7.06|5.66|0
1659603900000|2022-08-04 09:05:00|7.07|5.67|7.06|5.66|7.07|5.67|6.99|5.59|0
1659604200000|2022-08-04 09:10:00|7.07|5.67|7.14|5.74|7.16|5.76|7.06|5.66|0
1659604500000|2022-08-04 09:15:00|7.15|5.75|7.17|5.77|7.21|5.81|7.13|5.73|0
1659604800000|2022-08-04 09:20:00|7.18|5.78|7.24|5.84|7.24|5.84|7.18|5.78|0
1659605100000|2022-08-04 09:25:00|7.26|5.86|7.39|5.99|7.4|6|7.26|5.86|0
1659605400000|2022-08-04 09:30:00|7.38|5.98|7.27|5.87|7.4|6|7.27|5.87|0
1659605700000|2022-08-04 09:35:00|7.28|5.88|7.33|5.93|7.34|5.94|7.25|5.85|0
1659606000000|2022-08-04 09:40:00|7.32|5.92|7.29|5.89|7.34|5.94|7.29|5.89|0
1659606300000|2022-08-04 09:45:00|7.31|5.91|7.49|6.09|7.5|6.1|7.29|5.89|0
1659606600000|2022-08-04 09:50:00|7.5|6.1|7.45|6.05|7.54|6.14|7.44|6.04|0
1659606900000|2022-08-04 09:55:00|7.42|6.02|7.46|6.06|7.49|6.09|7.42|6.02|0
1659607200000|2022-08-04 10:00:00|7.45|6.05|7.63|6.23|7.63|6.23|7.44|6.04|0
1659607500000|2022-08-04 10:05:00|7.62|6.22|7.6|6.2|7.67|6.27|7.59|6.19|0
1659607800000|2022-08-04 10:10:00|7.61|6.21|7.66|6.26|7.66|6.26|7.57|6.17|0
1659608100000|2022-08-04 10:15:00|7.67|6.27|7.73|6.33|7.75|6.35|7.67|6.27|0
1659608400000|2022-08-04 10:20:00|7.74|6.34|7.71|6.31|7.76|6.36|7.68|6.28|0
1659608700000|2022-08-04 10:25:00|7.7|6.3|7.75|6.35|7.77|6.37|7.66|6.26|0
1659609000000|2022-08-04 10:30:00|7.76|6.36|7.87|6.47|7.89|6.49|7.71|6.31|0
1659609300000|2022-08-04 10:35:00|7.86|6.46|7.94|6.54|7.96|6.56|7.81|6.41|0
1659609600000|2022-08-04 10:40:00|7.93|6.53|7.8|6.4|7.94|6.54|7.8|6.4|0
1659609900000|2022-08-04 10:45:00|7.81|6.41|7.79|6.39|7.84|6.44|7.77|6.37|0
1659610200000|2022-08-04 10:50:00|7.8|6.4|7.74|6.34|7.8|6.4|7.72|6.32|0
1659610500000|2022-08-04 10:55:00|7.73|6.33|7.7|6.3|7.74|6.34|7.68|6.28|0
1659610800000|2022-08-04 11:00:00|7.66|6.26|7.71|6.31|7.75|6.35|7.6|6.2|0
1659611100000|2022-08-04 11:05:00|7.72|6.32|7.62|6.22|7.76|6.36|7.61|6.21|0
1659611400000|2022-08-04 11:10:00|7.63|6.23|7.57|6.17|7.63|6.23|7.55|6.15|0
1659611700000|2022-08-04 11:15:00|7.58|6.18|7.56|6.16|7.61|6.21|7.53|6.13|0
1659612000000|2022-08-04 11:20:00|7.55|6.15|7.47|6.07|7.55|6.15|7.47|6.07|0
1659612300000|2022-08-04 11:25:00|7.48|6.08|7.46|6.06|7.52|6.12|7.45|6.05|0
1659612600000|2022-08-04 11:30:00|7.45|6.05|7.54|6.14|7.56|6.16|7.45|6.05|0
1659612900000|2022-08-04 11:35:00|7.53|6.13|7.58|6.18|7.58|6.18|7.49|6.09|0
1659613200000|2022-08-04 11:40:00|7.57|6.17|7.51|6.11|7.59|6.19|7.51|6.11|0
1659613500000|2022-08-04 11:45:00|7.5|6.1|7.47|6.07|7.5|6.1|7.41|6.01|0
1659613800000|2022-08-04 11:50:00|7.46|6.06|7.13|5.73|7.48|6.08|7.13|5.73|0
1659614100000|2022-08-04 11:55:00|7.12|5.72|7.02|5.62|7.16|5.76|7.02|5.62|0
1659614400000|2022-08-04 12:00:00|7.03|5.63|7.13|5.73|7.17|5.77|6.98|5.58|0
1659614700000|2022-08-04 12:05:00|7.14|5.74|7.11|5.71|7.19|5.79|7.11|5.71|0
1659615000000|2022-08-04 12:10:00|7.1|5.7|7.02|5.62|7.12|5.72|7.01|5.61|0
1659615300000|2022-08-04 12:15:00|7.01|5.61|7.11|5.71|7.12|5.72|7|5.6|0
1659615600000|2022-08-04 12:20:00|7.12|5.72|7.15|5.75|7.17|5.77|7.09|5.69|0
1659615900000|2022-08-04 12:25:00|7.14|5.74|7.17|5.77|7.2|5.8|7.12|5.72|0
1659616200000|2022-08-04 12:30:00|7.16|5.76|7.26|5.86|7.28|5.88|7.08|5.68|0
1659616500000|2022-08-04 12:35:00|7.27|5.87|7.33|5.93|7.33|5.93|7.22|5.82|0
1659616800000|2022-08-04 12:40:00|7.32|5.92|7.3|5.9|7.33|5.93|7.26|5.86|0
1659617100000|2022-08-04 12:45:00|7.29|5.89|7.29|5.89|7.32|5.92|7.19|5.79|0
1659617400000|2022-08-04 12:50:00|7.28|5.88|7.39|5.99|7.43|6.03|7.25|5.85|0
1659617700000|2022-08-04 12:55:00|7.38|5.98|7.35|5.95|7.38|5.98|7.33|5.93|0
1659618000000|2022-08-04 13:00:00|7.33|5.93|7.07|5.67|7.34|5.94|7.04|5.64|0
1659618300000|2022-08-04 13:05:00|7.06|5.66|7.26|5.86|7.28|5.88|6.99|5.59|0
1659618600000|2022-08-04 13:10:00|7.25|5.85|7.29|5.89|7.34|5.94|7.24|5.84|0
1659618900000|2022-08-04 13:15:00|7.3|5.9|7.08|5.68|7.33|5.93|7.06|5.66|0
1659619200000|2022-08-04 13:20:00|7.09|5.69|7.16|5.76|7.17|5.77|7.04|5.64|0
1659619500000|2022-08-04 13:25:00|7.15|5.75|7.16|5.76|7.17|5.77|7.04|5.64|0
1659619800000|2022-08-04 13:30:00|7.17|5.77|6.98|5.58|7.23|5.83|6.93|5.53|0
1659620100000|2022-08-04 13:35:00|6.94|5.54|6.84|5.44|7.14|5.74|6.81|5.41|0
1659620400000|2022-08-04 13:40:00|6.87|5.47|7.34|5.94|7.37|5.97|6.83|5.43|0
1659620700000|2022-08-04 13:45:00|7.36|5.96|7.28|5.88|7.44|6.04|7.21|5.81|0
1659621000000|2022-08-04 13:50:00|7.27|5.87|7.23|5.83|7.33|5.93|6.99|5.59|0
1659621300000|2022-08-04 13:55:00|7.22|5.82|7.65|6.25|7.83|6.43|7.16|5.76|0
1659621600000|2022-08-04 14:00:00|7.67|6.27|7.82|6.42|7.84|6.44|7.59|6.19|0
1659621900000|2022-08-04 14:05:00|7.8|6.4|7.7|6.3|7.91|6.51|7.63|6.23|0
1659622200000|2022-08-04 14:10:00|7.72|6.32|7.53|6.13|7.76|6.36|7.51|6.11|0
1659622500000|2022-08-04 14:15:00|7.55|6.15|7.36|5.96|7.65|6.25|7.16|5.76|0
1659622800000|2022-08-04 14:20:00|7.34|5.94|7.34|5.94|7.46|6.06|7.2|5.8|0
1659623100000|2022-08-04 14:25:00|7.33|5.93|7.28|5.88|7.47|6.07|7.22|5.82|0
1659623400000|2022-08-04 14:30:00|7.26|5.86|7.05|5.65|7.35|5.95|7.02|5.62|0
1659623700000|2022-08-04 14:35:00|7.03|5.63|6.92|5.52|7.04|5.64|6.86|5.46|0
1659624000000|2022-08-04 14:40:00|6.91|5.51|7.17|5.77|7.2|5.8|6.85|5.45|0
1659624300000|2022-08-04 14:45:00|7.13|5.73|7.48|6.08|7.53|6.13|7.13|5.73|0
1659624600000|2022-08-04 14:50:00|7.49|6.09|7.58|6.18|7.61|6.21|7.44|6.04|0
1659624900000|2022-08-04 14:55:00|7.6|6.2|7.64|6.24|7.76|6.36|7.57|6.17|0
1659625200000|2022-08-04 15:00:00|7.65|6.25|7.56|6.16|7.77|6.37|7.54|6.14|0
1659625500000|2022-08-04 15:05:00|7.55|6.15|7.59|6.19|7.74|6.34|7.55|6.15|0
1659625800000|2022-08-04 15:10:00|7.58|6.18|7.32|5.92|7.66|6.26|7.32|5.92|0
1659626100000|2022-08-04 15:15:00|7.29|5.89|7.48|6.08|7.53|6.13|7.23|5.83|0
1659626400000|2022-08-04 15:20:00|7.49|6.09|7.18|5.78|7.69|6.29|7.17|5.77|0
1659626700000|2022-08-04 15:25:00|7.19|5.79|6.84|5.44|7.31|5.91|6.74|5.34|0
1659627000000|2022-08-04 15:30:00|6.85|5.45|6.92|5.52|7|5.6|6.83|5.43|0
1659627300000|2022-08-04 15:35:00|6.94|5.54|6.62|5.22|6.96|5.56|6.62|5.22|0
1659627600000|2022-08-04 15:40:00|6.63|5.23|6.81|5.41|6.86|5.46|6.62|5.22|0
1659627900000|2022-08-04 15:45:00|6.83|5.43|7.03|5.63|7.07|5.67|6.82|5.42|0
1659628200000|2022-08-04 15:50:00|7.02|5.62|7.2|5.8|7.24|5.84|7.01|5.61|0
1659628500000|2022-08-04 15:55:00|7.19|5.79|7.21|5.81|7.27|5.87|7.14|5.74|0
1659628800000|2022-08-04 16:00:00|7.22|5.82|7.06|5.66|7.26|5.86|7.05|5.65|0
1659629100000|2022-08-04 16:05:00|7.05|5.65|7.15|5.75|7.16|5.76|7.04|5.64|0
1659629400000|2022-08-04 16:10:00|7.14|5.74|7.2|5.8|7.33|5.93|7.13|5.73|0
1659629700000|2022-08-04 16:15:00|7.18|5.78|7.17|5.77|7.21|5.81|7.07|5.67|0
1659630000000|2022-08-04 16:20:00|7.16|5.76|7.27|5.87|7.28|5.88|7.12|5.72|0
1659630300000|2022-08-04 16:25:00|7.28|5.88|7.31|5.91|7.32|5.92|7.25|5.85|0
1659630600000|2022-08-04 16:30:00|7.3|5.9|7.26|5.86|7.3|5.9|7.15|5.75|0
1659630900000|2022-08-04 16:35:00|7.27|5.87|7.18|5.78|7.27|5.87|7.11|5.71|0
1659631200000|2022-08-04 16:40:00|7.17|5.77|7.1|5.7|7.21|5.81|7|5.6|0
1659631500000|2022-08-04 16:45:00|7.11|5.71|6.75|5.35|7.11|5.71|6.72|5.32|0
1659631800000|2022-08-04 16:50:00|6.73|5.33|6.82|5.42|6.85|5.45|6.72|5.32|0
1659632100000|2022-08-04 16:55:00|6.83|5.43|6.76|5.36|6.84|5.44|6.74|5.34|0
1659632400000|2022-08-04 17:00:00|6.77|5.37|6.8|5.4|6.93|5.53|6.77|5.37|0
1659632700000|2022-08-04 17:05:00|6.79|5.39|6.94|5.54|6.95|5.55|6.75|5.35|0
1659633000000|2022-08-04 17:10:00|6.93|5.53|7.03|5.63|7.06|5.66|6.89|5.49|0
1659633300000|2022-08-04 17:15:00|7.02|5.62|7.08|5.68|7.13|5.73|7.01|5.61|0
1659633600000|2022-08-04 17:20:00|7.09|5.69|7.1|5.7|7.18|5.78|6.91|5.51|0
1659633900000|2022-08-04 17:25:00|7.11|5.71|7.2|5.8|7.24|5.84|7.11|5.71|0
1659634200000|2022-08-04 17:30:00|7.18|5.78|7.29|5.89|7.29|5.89|7.12|5.72|0
1659634500000|2022-08-04 17:35:00|7.3|5.9|7.27|5.87|7.34|5.94|7.26|5.86|0
1659634800000|2022-08-04 17:40:00|7.28|5.88|7.19|5.79|7.31|5.91|7.12|5.72|0
1659635100000|2022-08-04 17:45:00|7.18|5.78|7.4|6|7.4|6|7.12|5.72|0
1659635400000|2022-08-04 17:50:00|7.39|5.99|7.26|5.86|7.39|5.99|7.22|5.82|0
1659635700000|2022-08-04 17:55:00|7.25|5.85|7.21|5.81|7.26|5.86|7.12|5.72|0
1659636000000|2022-08-04 18:00:00|7.2|5.8|7.26|5.86|7.26|5.86|7.13|5.73|0
1659636300000|2022-08-04 18:05:00|7.25|5.85|7.13|5.73|7.3|5.9|7.11|5.71|0
1659636600000|2022-08-04 18:10:00|7.12|5.72|7.07|5.67|7.18|5.78|7|5.6|0
1659636900000|2022-08-04 18:15:00|7.05|5.65|7.17|5.77|7.18|5.78|7.04|5.64|0
1659637200000|2022-08-04 18:20:00|7.16|5.76|7.07|5.67|7.17|5.77|7.06|5.66|0
1659637500000|2022-08-04 18:25:00|7.08|5.68|7.22|5.82|7.25|5.85|7.06|5.66|0
1659637800000|2022-08-04 18:30:00|7.23|5.83|7.22|5.82|7.3|5.9|7.21|5.81|0
1659638100000|2022-08-04 18:35:00|7.23|5.83|7.15|5.75|7.23|5.83|7.05|5.65|0
1659638400000|2022-08-04 18:40:00|7.13|5.73|7.19|5.79|7.19|5.79|6.99|5.59|0
1659638700000|2022-08-04 18:45:00|7.18|5.78|7.21|5.81|7.24|5.84|7.09|5.69|0
1659639000000|2022-08-04 18:50:00|7.22|5.82|7.27|5.87|7.35|5.95|7.21|5.81|0
1659639300000|2022-08-04 18:55:00|7.26|5.86|7.24|5.84|7.32|5.92|7.2|5.8|0
1659639600000|2022-08-04 19:00:00|7.22|5.82|7.28|5.88|7.29|5.89|7.17|5.77|0
1659639900000|2022-08-04 19:05:00|7.27|5.87|7.31|5.91|7.33|5.93|7.21|5.81|0
1659640200000|2022-08-04 19:10:00|7.32|5.92|7.45|6.05|7.49|6.09|7.3|5.9|0
1659640500000|2022-08-04 19:15:00|7.47|6.07|7.49|6.09|7.54|6.14|7.43|6.03|0
1659640800000|2022-08-04 19:20:00|7.5|6.1|7.34|5.94|7.5|6.1|7.33|5.93|0
1659641100000|2022-08-04 19:25:00|7.33|5.93|7.39|5.99|7.43|6.03|7.28|5.88|0
1659641400000|2022-08-04 19:30:00|7.4|6|7|5.6|7.4|6|6.98|5.58|0
1659641700000|2022-08-04 19:35:00|6.99|5.59|6.99|5.59|7.14|5.74|6.98|5.58|0
1659642000000|2022-08-04 19:40:00|6.98|5.58|6.82|5.42|7|5.6|6.82|5.42|0
1659642300000|2022-08-04 19:45:00|6.83|5.43|6.83|5.43|6.9|5.5|6.78|5.38|0
1659642600000|2022-08-04 19:50:00|6.92|5.52|6.92|5.52|6.96|5.56|6.85|5.45|0
1659642900000|2022-08-04 19:55:00|6.9|5.5|6.95|5.55|6.99|5.59|6.81|5.41|0
1659643200000|2022-08-04 20:00:00|6.97|5.57|7.11|5.71|7.15|5.75|6.97|5.57|0
1659643500000|2022-08-04 20:05:00|7.09|5.69|7|5.6|7.1|5.7|7|5.6|0
1659643800000|2022-08-04 20:10:00|7.01|5.61|6.97|5.57|7.02|5.62|6.94|5.54|0
1659644100000|2022-08-04 20:15:00|7.04|5.44|7.04|5.44|7.05|5.45|6.99|5.39|0
1659644400000|2022-08-04 20:20:00|7.05|5.45|7.03|5.43|7.05|5.45|7.01|5.41|0
1659644700000|2022-08-04 20:25:00|7.04|5.44|7.04|5.44|7.05|5.45|7.03|5.43|0
1659645000000|2022-08-04 20:30:00|7.03|5.43|7.05|5.45|7.06|5.46|7.03|5.43|0
1659645300000|2022-08-04 20:35:00|7.08|5.48|7.06|5.46|7.08|5.48|7.04|5.44|0
1659645600000|2022-08-04 20:40:00|7.05|5.45|7.03|5.43|7.06|5.46|7.03|5.43|0
1659645900000|2022-08-04 20:45:00|7.04|5.44|7.06|5.46|7.09|5.49|7.04|5.44|0
1659646200000|2022-08-04 20:50:00|7.07|5.47|7.06|5.46|7.08|5.48|7.05|5.45|0
1659646500000|2022-08-04 20:55:00|7.05|5.45|7.02|5.42|7.05|5.45|7.02|5.42|0
1659646800000|2022-08-04 21:00:00|7.04|5.44|7.05|5.45|7.05|5.45|7.04|5.44|0
1659647400000|2022-08-04 21:10:00|7.06|5.46|7.06|5.46|7.07|5.47|7.05|5.45|0
1659647700000|2022-08-04 21:15:00|7.07|5.47|7.07|5.47|7.07|5.47|7.07|5.47|0
1659648000000|2022-08-04 21:20:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1659648300000|2022-08-04 21:25:00|7.06|5.46|7.05|5.45|7.06|5.46|7.05|5.45|0
1659648900000|2022-08-04 21:35:00|7.06|5.46|7.05|5.45|7.06|5.46|7.04|5.44|0
1659649200000|2022-08-04 21:40:00|7.06|5.46|7.07|5.47|7.08|5.48|7.05|5.45|0
1659649500000|2022-08-04 21:45:00|7.08|5.48|7.07|5.47|7.09|5.49|7.06|5.46|0
1659649800000|2022-08-04 21:50:00|7.06|5.46|7.08|5.48|7.09|5.49|7.06|5.46|0
1659650100000|2022-08-04 21:55:00|7.07|5.47|7.07|5.47|7.07|5.47|7.05|5.45|0
1659650400000|2022-08-04 22:00:00|7.02|5.42|7.04|5.44|7.04|5.44|6.99|5.39|0
1659650700000|2022-08-04 22:05:00|7.05|5.45|6.97|5.37|7.06|5.46|6.97|5.37|0
1659651000000|2022-08-04 22:10:00|6.98|5.38|6.98|5.38|7.02|5.42|6.95|5.35|0
1659651300000|2022-08-04 22:15:00|6.99|5.39|7.03|5.43|7.04|5.44|6.99|5.39|0
1659651600000|2022-08-04 22:20:00|7.04|5.44|7.06|5.46|7.09|5.49|7.03|5.43|0
1659651900000|2022-08-04 22:25:00|7.05|5.45|7.04|5.44|7.05|5.45|7.02|5.42|0
1659652200000|2022-08-04 22:30:00|7.05|5.45|7.07|5.47|7.08|5.48|7.04|5.44|0
1659652500000|2022-08-04 22:35:00|7.08|5.48|7.08|5.48|7.09|5.49|7.05|5.45|0
1659652800000|2022-08-04 22:40:00|7.09|5.49|7.07|5.47|7.11|5.51|7.07|5.47|0
1659653100000|2022-08-04 22:45:00|7.08|5.48|7.06|5.46|7.08|5.48|7.05|5.45|0
1659653400000|2022-08-04 22:50:00|7.05|5.45|7.07|5.47|7.08|5.48|7.05|5.45|0
1659653700000|2022-08-04 22:55:00|7.06|5.46|7.06|5.46|7.09|5.49|7.06|5.46|0
1659654000000|2022-08-04 23:00:00|7.07|5.47|7.13|5.53|7.16|5.56|7.06|5.46|0
1659654300000|2022-08-04 23:05:00|7.15|5.55|7.17|5.57|7.2|5.6|7.15|5.55|0
1659654600000|2022-08-04 23:10:00|7.18|5.58|7.16|5.56|7.22|5.62|7.16|5.56|0
1659654900000|2022-08-04 23:15:00|7.15|5.55|7.16|5.56|7.19|5.59|7.15|5.55|0
1659655200000|2022-08-04 23:20:00|7.17|5.57|7.18|5.58|7.19|5.59|7.15|5.55|0
1659655500000|2022-08-04 23:25:00|7.17|5.57|7.15|5.55|7.18|5.58|7.15|5.55|0
1659655800000|2022-08-04 23:30:00|7.14|5.54|7.18|5.58|7.2|5.6|7.14|5.54|0
1659656100000|2022-08-04 23:35:00|7.17|5.57|7.19|5.59|7.2|5.6|7.17|5.57|0
1659656400000|2022-08-04 23:40:00|7.18|5.58|7.18|5.58|7.19|5.59|7.17|5.57|0
1659656700000|2022-08-04 23:45:00|7.19|5.59|7.2|5.6|7.2|5.6|7.17|5.57|0
1659657000000|2022-08-04 23:50:00|7.19|5.59|7.16|5.56|7.2|5.6|7.16|5.56|0
1659657300000|2022-08-04 23:55:00|7.17|5.57|7.08|5.48|7.17|5.57|7.08|5.48|0
1659657600000|2022-08-05 00:00:00|7.11|5.51|7.09|5.49|7.2|5.6|7.08|5.48|0
1659657900000|2022-08-05 00:05:00|7.08|5.48|7.12|5.52|7.14|5.54|7.07|5.47|0
1659658200000|2022-08-05 00:10:00|7.13|5.53|7.15|5.55|7.16|5.56|7.11|5.51|0
1659658500000|2022-08-05 00:15:00|7.17|5.57|7.2|5.6|7.24|5.64|7.15|5.55|0
1659658800000|2022-08-05 00:20:00|7.21|5.61|7.2|5.6|7.24|5.64|7.19|5.59|0
1659659100000|2022-08-05 00:25:00|7.21|5.61|7.22|5.62|7.23|5.63|7.2|5.6|0
1659659400000|2022-08-05 00:30:00|7.21|5.61|7.19|5.59|7.23|5.63|7.19|5.59|0
1659659700000|2022-08-05 00:35:00|7.2|5.6|7.18|5.58|7.22|5.62|7.18|5.58|0
1659660000000|2022-08-05 00:40:00|7.19|5.59|7.12|5.52|7.19|5.59|7.12|5.52|0
1659660300000|2022-08-05 00:45:00|7.13|5.53|7.16|5.56|7.17|5.57|7.13|5.53|0
1659660600000|2022-08-05 00:50:00|7.17|5.57|7.19|5.59|7.21|5.61|7.17|5.57|0
1659660900000|2022-08-05 00:55:00|7.18|5.58|7.19|5.59|7.23|5.63|7.18|5.58|0
1659661200000|2022-08-05 01:00:00|7.18|5.58|7.2|5.6|7.21|5.61|7.18|5.58|0
1659661500000|2022-08-05 01:05:00|7.21|5.61|7.31|5.71|7.35|5.75|7.2|5.6|0
1659661800000|2022-08-05 01:10:00|7.3|5.7|7.32|5.72|7.32|5.72|7.28|5.68|0
1659662100000|2022-08-05 01:15:00|7.33|5.73|7.37|5.77|7.38|5.78|7.31|5.71|0
1659662400000|2022-08-05 01:20:00|7.38|5.78|7.39|5.79|7.4|5.8|7.36|5.76|0
1659662700000|2022-08-05 01:25:00|7.38|5.78|7.31|5.71|7.38|5.78|7.31|5.71|0
1659663000000|2022-08-05 01:30:00|7.32|5.72|7.25|5.65|7.32|5.72|7.25|5.65|0
1659663300000|2022-08-05 01:35:00|7.24|5.64|7.28|5.68|7.29|5.69|7.22|5.62|0
1659663600000|2022-08-05 01:40:00|7.27|5.67|7.34|5.74|7.37|5.77|7.27|5.67|0
1659663900000|2022-08-05 01:45:00|7.35|5.75|7.45|5.85|7.45|5.85|7.33|5.73|0
1659664200000|2022-08-05 01:50:00|7.46|5.86|7.46|5.86|7.48|5.88|7.41|5.81|0
1659664500000|2022-08-05 01:55:00|7.47|5.87|7.45|5.85|7.48|5.88|7.44|5.84|0
1659664800000|2022-08-05 02:00:00|7.44|5.84|7.42|5.82|7.47|5.87|7.4|5.8|0
1659665100000|2022-08-05 02:05:00|7.43|5.83|7.43|5.83|7.46|5.86|7.43|5.83|0
1659665400000|2022-08-05 02:10:00|7.42|5.82|7.42|5.82|7.45|5.85|7.41|5.81|0
1659665700000|2022-08-05 02:15:00|7.43|5.83|7.4|5.8|7.43|5.83|7.4|5.8|0
1659666000000|2022-08-05 02:20:00|7.41|5.81|7.44|5.84|7.45|5.85|7.41|5.81|0
1659666300000|2022-08-05 02:25:00|7.45|5.85|7.45|5.85|7.47|5.87|7.44|5.84|0
1659666600000|2022-08-05 02:30:00|7.46|5.86|7.54|5.94|7.54|5.94|7.46|5.86|0
1659666900000|2022-08-05 02:35:00|7.53|5.93|7.46|5.86|7.53|5.93|7.46|5.86|0
1659667200000|2022-08-05 02:40:00|7.47|5.87|7.48|5.88|7.49|5.89|7.46|5.86|0
1659667500000|2022-08-05 02:45:00|7.47|5.87|7.47|5.87|7.48|5.88|7.46|5.86|0
1659667800000|2022-08-05 02:50:00|7.46|5.86|7.49|5.89|7.49|5.89|7.46|5.86|0
1659668100000|2022-08-05 02:55:00|7.48|5.88|7.47|5.87|7.49|5.89|7.47|5.87|0
1659668400000|2022-08-05 03:00:00|7.48|5.88|7.49|5.89|7.5|5.9|7.47|5.87|0
1659668700000|2022-08-05 03:05:00|7.48|5.88|7.42|5.82|7.48|5.88|7.41|5.81|0
1659669000000|2022-08-05 03:10:00|7.43|5.83|7.36|5.76|7.44|5.84|7.34|5.74|0
1659669300000|2022-08-05 03:15:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1659669600000|2022-08-05 03:20:00|7.37|5.77|7.41|5.81|7.42|5.82|7.37|5.77|0
1659669900000|2022-08-05 03:25:00|7.42|5.82|7.41|5.81|7.42|5.82|7.4|5.8|0
1659670200000|2022-08-05 03:30:00|7.42|5.82|7.39|5.79|7.43|5.83|7.39|5.79|0
1659670500000|2022-08-05 03:35:00|7.4|5.8|7.42|5.82|7.42|5.82|7.39|5.79|0
1659670800000|2022-08-05 03:40:00|7.41|5.81|7.38|5.78|7.42|5.82|7.38|5.78|0
1659671100000|2022-08-05 03:45:00|7.37|5.77|7.36|5.76|7.39|5.79|7.36|5.76|0
1659671400000|2022-08-05 03:50:00|7.37|5.77|7.4|5.8|7.4|5.8|7.37|5.77|0
1659671700000|2022-08-05 03:55:00|7.42|5.82|7.43|5.83|7.43|5.83|7.4|5.8|0
1659672000000|2022-08-05 04:00:00|7.42|5.82|7.42|5.82|7.44|5.84|7.42|5.82|0
1659672300000|2022-08-05 04:05:00|7.43|5.83|7.43|5.83|7.45|5.85|7.43|5.83|0
1659672600000|2022-08-05 04:10:00|7.44|5.84|7.44|5.84|7.47|5.87|7.44|5.84|0
1659672900000|2022-08-05 04:15:00|7.43|5.83|7.43|5.83|7.44|5.84|7.43|5.83|0
1659673200000|2022-08-05 04:20:00|7.42|5.82|7.41|5.81|7.43|5.83|7.41|5.81|0
1659673500000|2022-08-05 04:25:00|7.4|5.8|7.37|5.77|7.4|5.8|7.37|5.77|0
1659673800000|2022-08-05 04:30:00|7.38|5.78|7.42|5.82|7.42|5.82|7.37|5.77|0
1659674100000|2022-08-05 04:35:00|7.43|5.83|7.42|5.82|7.43|5.83|7.4|5.8|0
1659674400000|2022-08-05 04:40:00|7.41|5.81|7.44|5.84|7.44|5.84|7.41|5.81|0
1659674700000|2022-08-05 04:45:00|7.45|5.85|7.43|5.83|7.46|5.86|7.43|5.83|0
1659675000000|2022-08-05 04:50:00|7.44|5.84|7.45|5.85|7.45|5.85|7.42|5.82|0
1659675300000|2022-08-05 04:55:00|7.44|5.84|7.45|5.85|7.46|5.86|7.43|5.83|0
1659675600000|2022-08-05 05:00:00|7.46|5.86|7.42|5.82|7.46|5.86|7.38|5.78|0
1659675900000|2022-08-05 05:05:00|7.41|5.81|7.37|5.77|7.42|5.82|7.35|5.75|0
1659676200000|2022-08-05 05:10:00|7.36|5.76|7.38|5.78|7.4|5.8|7.34|5.74|0
1659676500000|2022-08-05 05:15:00|7.39|5.79|7.35|5.75|7.39|5.79|7.35|5.75|0
1659676800000|2022-08-05 05:20:00|7.36|5.76|7.38|5.78|7.39|5.79|7.34|5.74|0
1659677100000|2022-08-05 05:25:00|7.39|5.79|7.34|5.74|7.4|5.8|7.34|5.74|0
1659677400000|2022-08-05 05:30:00|7.35|5.75|7.36|5.76|7.37|5.77|7.34|5.74|0
1659677700000|2022-08-05 05:35:00|7.35|5.75|7.38|5.78|7.38|5.78|7.35|5.75|0
1659678000000|2022-08-05 05:40:00|7.39|5.79|7.39|5.79|7.39|5.79|7.36|5.76|0
1659678300000|2022-08-05 05:45:00|7.4|5.8|7.33|5.73|7.42|5.82|7.33|5.73|0
1659678600000|2022-08-05 05:50:00|7.34|5.74|7.33|5.73|7.34|5.74|7.31|5.71|0
1659678900000|2022-08-05 05:55:00|7.34|5.74|7.42|5.82|7.42|5.82|7.34|5.74|0
1659679200000|2022-08-05 06:00:00|7.41|5.81|7.4|5.8|7.41|5.81|7.34|5.74|0
1659679500000|2022-08-05 06:05:00|7.41|5.81|7.35|5.75|7.41|5.81|7.33|5.73|0
1659679800000|2022-08-05 06:10:00|7.34|5.74|7.34|5.74|7.39|5.79|7.34|5.74|0
1659680100000|2022-08-05 06:15:00|7.33|5.73|7.35|5.75|7.36|5.76|7.32|5.72|0
1659680400000|2022-08-05 06:20:00|7.34|5.74|7.32|5.72|7.35|5.75|7.28|5.68|0
1659680700000|2022-08-05 06:25:00|7.31|5.71|7.34|5.74|7.34|5.74|7.3|5.7|0
1659681000000|2022-08-05 06:30:00|7.35|5.75|7.35|5.75|7.35|5.75|7.3|5.7|0
1659681300000|2022-08-05 06:35:00|7.34|5.74|7.29|5.69|7.34|5.74|7.28|5.68|0
1659681600000|2022-08-05 06:40:00|7.3|5.7|7.28|5.68|7.3|5.7|7.27|5.67|0
1659681900000|2022-08-05 06:45:00|7.27|5.67|7.27|5.67|7.32|5.72|7.26|5.66|0
1659682200000|2022-08-05 06:50:00|7.28|5.68|7.3|5.7|7.32|5.72|7.28|5.68|0
1659682500000|2022-08-05 06:55:00|7.29|5.69|7.2|5.6|7.29|5.69|7.2|5.6|0
1659682800000|2022-08-05 07:00:00|7.21|5.61|7.17|5.57|7.25|5.65|7.15|5.55|0
1659683100000|2022-08-05 07:05:00|7.07|5.67|7.14|5.74|7.16|5.76|7.06|5.66|0
1659683400000|2022-08-05 07:10:00|7.15|5.75|7.16|5.76|7.18|5.78|7.12|5.72|0
1659683700000|2022-08-05 07:15:00|7.17|5.77|7.12|5.72|7.18|5.78|7.09|5.69|0
1659684000000|2022-08-05 07:20:00|7.14|5.74|7.16|5.76|7.2|5.8|7.14|5.74|0
1659684300000|2022-08-05 07:25:00|7.17|5.77|7.15|5.75|7.2|5.8|7.14|5.74|0
1659684600000|2022-08-05 07:30:00|7.16|5.76|7.16|5.76|7.23|5.83|7.13|5.73|0
1659684900000|2022-08-05 07:35:00|7.17|5.77|7.16|5.76|7.2|5.8|7.14|5.74|0
1659685200000|2022-08-05 07:40:00|7.15|5.75|6.98|5.58|7.22|5.82|6.97|5.57|0
1659685500000|2022-08-05 07:45:00|6.99|5.59|6.86|5.46|7|5.6|6.86|5.46|0
1659685800000|2022-08-05 07:50:00|6.87|5.47|6.92|5.52|6.92|5.52|6.84|5.44|0
1659686100000|2022-08-05 07:55:00|6.93|5.53|6.96|5.56|6.96|5.56|6.91|5.51|0
1659686400000|2022-08-05 08:00:00|6.94|5.54|6.94|5.54|6.95|5.55|6.9|5.5|0
1659686700000|2022-08-05 08:05:00|6.93|5.53|6.96|5.56|6.99|5.59|6.92|5.52|0
1659687000000|2022-08-05 08:10:00|6.95|5.55|6.88|5.48|6.95|5.55|6.87|5.47|0
1659687300000|2022-08-05 08:15:00|6.87|5.47|6.85|5.45|6.89|5.49|6.81|5.41|0
1659687600000|2022-08-05 08:20:00|6.84|5.44|6.83|5.43|6.86|5.46|6.81|5.41|0
1659687900000|2022-08-05 08:25:00|6.84|5.44|6.77|5.37|6.84|5.44|6.76|5.36|0
1659688200000|2022-08-05 08:30:00|6.76|5.36|6.77|5.37|6.81|5.41|6.75|5.35|0
1659688500000|2022-08-05 08:35:00|6.76|5.36|6.71|5.31|6.78|5.38|6.71|5.31|0
1659688800000|2022-08-05 08:40:00|6.72|5.32|6.64|5.24|6.75|5.35|6.64|5.24|0
1659689100000|2022-08-05 08:45:00|6.65|5.25|6.64|5.24|6.68|5.28|6.62|5.22|0
1659689400000|2022-08-05 08:50:00|6.65|5.25|6.7|5.3|6.7|5.3|6.64|5.24|0
1659689700000|2022-08-05 08:55:00|6.71|5.31|6.71|5.31|6.71|5.31|6.66|5.26|0
1659690000000|2022-08-05 09:00:00|6.7|5.3|6.68|5.28|6.7|5.3|6.65|5.25|0
1659690300000|2022-08-05 09:05:00|6.69|5.29|6.63|5.23|6.7|5.3|6.63|5.23|0
1659690600000|2022-08-05 09:10:00|6.62|5.22|6.69|5.29|6.69|5.29|6.62|5.22|0
1659690900000|2022-08-05 09:15:00|6.68|5.28|6.76|5.36|6.76|5.36|6.68|5.28|0
1659691200000|2022-08-05 09:20:00|6.77|5.37|6.77|5.37|6.79|5.39|6.75|5.35|0
1659691500000|2022-08-05 09:25:00|6.76|5.36|6.75|5.35|6.78|5.38|6.74|5.34|0
1659691800000|2022-08-05 09:30:00|6.76|5.36|6.71|5.31|6.77|5.37|6.71|5.31|0
1659692100000|2022-08-05 09:35:00|6.72|5.32|6.71|5.31|6.73|5.33|6.69|5.29|0
1659692400000|2022-08-05 09:40:00|6.7|5.3|6.71|5.31|6.76|5.36|6.7|5.3|0
1659692700000|2022-08-05 09:45:00|6.7|5.3|6.66|5.26|6.7|5.3|6.61|5.21|0
1659693000000|2022-08-05 09:50:00|6.67|5.27|6.77|5.37|6.78|5.38|6.67|5.27|0
1659693300000|2022-08-05 09:55:00|6.76|5.36|6.75|5.35|6.78|5.38|6.73|5.33|0
1659693600000|2022-08-05 10:00:00|6.76|5.36|6.67|5.27|6.76|5.36|6.63|5.23|0
1659693900000|2022-08-05 10:05:00|6.63|5.23|6.7|5.3|6.71|5.31|6.61|5.21|0
1659694200000|2022-08-05 10:10:00|6.69|5.29|6.62|5.22|6.69|5.29|6.61|5.21|0
1659694500000|2022-08-05 10:15:00|6.63|5.23|6.65|5.25|6.67|5.27|6.63|5.23|0
1659694800000|2022-08-05 10:20:00|6.66|5.26|6.65|5.25|6.66|5.26|6.61|5.21|0
1659695100000|2022-08-05 10:25:00|6.64|5.24|6.67|5.27|6.68|5.28|6.62|5.22|0
1659695400000|2022-08-05 10:30:00|6.66|5.26|6.67|5.27|6.68|5.28|6.59|5.19|0
1659695700000|2022-08-05 10:35:00|6.68|5.28|6.61|5.21|6.69|5.29|6.61|5.21|0
1659696000000|2022-08-05 10:40:00|6.6|5.2|6.63|5.23|6.63|5.23|6.59|5.19|0
1659696300000|2022-08-05 10:45:00|6.62|5.22|6.63|5.23|6.63|5.23|6.61|5.21|0
1659696600000|2022-08-05 10:50:00|6.64|5.24|6.65|5.25|6.69|5.29|6.62|5.22|0
1659696900000|2022-08-05 10:55:00|6.64|5.24|6.6|5.2|6.64|5.24|6.52|5.12|0
1659697200000|2022-08-05 11:00:00|6.61|5.21|6.59|5.19|6.65|5.25|6.59|5.19|0
1659697500000|2022-08-05 11:05:00|6.58|5.18|6.52|5.12|6.58|5.18|6.5|5.1|0
1659697800000|2022-08-05 11:10:00|6.53|5.13|6.53|5.13|6.57|5.17|6.52|5.12|0
1659698100000|2022-08-05 11:15:00|6.52|5.12|6.6|5.2|6.62|5.22|6.48|5.08|0
1659698400000|2022-08-05 11:20:00|6.61|5.21|6.6|5.2|6.61|5.21|6.56|5.16|0
1659698700000|2022-08-05 11:25:00|6.61|5.21|6.65|5.25|6.66|5.26|6.6|5.2|0
1659699000000|2022-08-05 11:30:00|6.64|5.24|6.63|5.23|6.65|5.25|6.62|5.22|0
1659699300000|2022-08-05 11:35:00|6.64|5.24|6.71|5.31|6.72|5.32|6.64|5.24|0
1659699600000|2022-08-05 11:40:00|6.7|5.3|6.69|5.29|6.73|5.33|6.69|5.29|0
1659699900000|2022-08-05 11:45:00|6.7|5.3|6.76|5.36|6.76|5.36|6.68|5.28|0
1659700200000|2022-08-05 11:50:00|6.75|5.35|6.84|5.44|6.87|5.47|6.75|5.35|0
1659700500000|2022-08-05 11:55:00|6.83|5.43|6.87|5.47|6.89|5.49|6.82|5.42|0
1659700800000|2022-08-05 12:00:00|6.86|5.46|6.91|5.51|6.91|5.51|6.84|5.44|0
1659701100000|2022-08-05 12:05:00|6.92|5.52|6.83|5.43|6.92|5.52|6.82|5.42|0
1659701400000|2022-08-05 12:10:00|6.82|5.42|6.86|5.46|6.9|5.5|6.82|5.42|0
1659701700000|2022-08-05 12:15:00|6.85|5.45|6.92|5.52|6.92|5.52|6.85|5.45|0
1659702000000|2022-08-05 12:20:00|6.91|5.51|6.89|5.49|6.95|5.55|6.89|5.49|0
1659702300000|2022-08-05 12:25:00|6.9|5.5|6.96|5.56|7.03|5.63|6.85|5.45|0
1659702600000|2022-08-05 12:30:00|6.58|5.18|5.95|4.55|6.58|5.18|5.5|4.1|0
1659702900000|2022-08-05 12:35:00|5.96|4.56|6.32|4.92|6.44|5.04|5.91|4.51|0
1659703200000|2022-08-05 12:40:00|6.31|4.91|6.15|4.75|6.41|5.01|6.15|4.75|0
1659703500000|2022-08-05 12:45:00|6.12|4.72|5.47|4.07|6.12|4.72|5.45|4.05|0
1659703800000|2022-08-05 12:50:00|5.48|4.08|5.49|4.09|5.63|4.23|5.47|4.07|0
1659704100000|2022-08-05 12:55:00|5.5|4.1|6.03|4.63|6.08|4.68|5.43|4.03|0
1659704400000|2022-08-05 13:00:00|6.02|4.62|6.12|4.72|6.14|4.74|5.94|4.54|0
1659704700000|2022-08-05 13:05:00|6.11|4.71|6.01|4.61|6.14|4.74|6.01|4.61|0
1659705000000|2022-08-05 13:10:00|6.02|4.62|5.92|4.52|6.09|4.69|5.92|4.52|0
1659705300000|2022-08-05 13:15:00|5.93|4.53|6.09|4.69|6.1|4.7|5.93|4.53|0
1659705600000|2022-08-05 13:20:00|6.08|4.68|6.04|4.64|6.13|4.73|5.95|4.55|0
1659705900000|2022-08-05 13:25:00|6.05|4.65|5.99|4.59|6.07|4.67|5.91|4.51|0
1659706200000|2022-08-05 13:30:00|5.98|4.58|6.44|5.04|6.52|5.12|5.98|4.58|0
1659706500000|2022-08-05 13:35:00|6.48|5.08|6.62|5.22|6.67|5.27|6.41|5.01|0
1659706800000|2022-08-05 13:40:00|6.61|5.21|6.62|5.22|6.77|5.37|6.5|5.1|0
1659707100000|2022-08-05 13:45:00|6.63|5.23|6.62|5.22|6.7|5.3|6.43|5.03|0
1659707400000|2022-08-05 13:50:00|6.63|5.23|6.8|5.4|6.89|5.49|6.63|5.23|0
1659707700000|2022-08-05 13:55:00|6.82|5.42|6.84|5.44|6.85|5.45|6.63|5.23|0
1659708000000|2022-08-05 14:00:00|6.85|5.45|7.15|5.75|7.22|5.82|6.75|5.35|0
1659708300000|2022-08-05 14:05:00|7.18|5.78|7.37|5.97|7.38|5.98|7.08|5.68|0
1659708600000|2022-08-05 14:10:00|7.38|5.98|6.92|5.52|7.39|5.99|6.66|5.26|0
1659708900000|2022-08-05 14:15:00|6.93|5.53|6.76|5.36|7.07|5.67|6.67|5.27|0
1659709200000|2022-08-05 14:20:00|6.79|5.39|6.78|5.38|6.87|5.47|6.73|5.33|0
1659709500000|2022-08-05 14:25:00|6.77|5.37|6.59|5.19|6.79|5.39|6.48|5.08|0
1659709800000|2022-08-05 14:30:00|6.61|5.21|6.43|5.03|6.63|5.23|6.38|4.98|0
1659710100000|2022-08-05 14:35:00|6.44|5.04|6.64|5.24|6.65|5.25|6.43|5.03|0
1659710400000|2022-08-05 14:40:00|6.63|5.23|6.5|5.1|6.63|5.23|6.46|5.06|0
1659710700000|2022-08-05 14:45:00|6.51|5.11|6.53|5.13|6.63|5.23|6.49|5.09|0
1659711000000|2022-08-05 14:50:00|6.52|5.12|6.48|5.08|6.53|5.13|6.27|4.87|0
1659711300000|2022-08-05 14:55:00|6.47|5.07|6.26|4.86|6.56|5.16|6.25|4.85|0
1659711600000|2022-08-05 15:00:00|6.27|4.87|6.11|4.71|6.28|4.88|6.02|4.62|0
1659711900000|2022-08-05 15:05:00|6.08|4.68|6.09|4.69|6.1|4.7|5.9|4.5|0
1659712200000|2022-08-05 15:10:00|6.1|4.7|5.88|4.48|6.12|4.72|5.86|4.46|0
1659712500000|2022-08-05 15:15:00|5.87|4.47|5.84|4.44|5.97|4.57|5.79|4.39|0
1659712800000|2022-08-05 15:20:00|5.83|4.43|5.58|4.18|5.87|4.47|5.57|4.17|0
1659713100000|2022-08-05 15:25:00|5.56|4.16|5.33|3.93|5.61|4.21|5.33|3.93|0
1659713400000|2022-08-05 15:30:00|5.32|3.92|5.66|4.26|5.72|4.32|5.3|3.9|0
1659713700000|2022-08-05 15:35:00|5.67|4.27|5.66|4.26|5.74|4.34|5.59|4.19|0
1659714000000|2022-08-05 15:40:00|5.64|4.24|5.61|4.21|5.69|4.29|5.55|4.15|0
1659714300000|2022-08-05 15:45:00|5.62|4.22|6.13|4.73|6.16|4.76|5.56|4.16|0
1659714600000|2022-08-05 15:50:00|6.12|4.72|6.21|4.81|6.33|4.93|6.09|4.69|0
1659714900000|2022-08-05 15:55:00|6.2|4.8|6.15|4.75|6.26|4.86|6.09|4.69|0
1659715200000|2022-08-05 16:00:00|6.13|4.73|6.36|4.96|6.39|4.99|6.13|4.73|0
1659715500000|2022-08-05 16:05:00|6.35|4.95|6.29|4.89|6.48|5.08|6.24|4.84|0
1659715800000|2022-08-05 16:10:00|6.3|4.9|6.44|5.04|6.45|5.05|6.3|4.9|0
1659716100000|2022-08-05 16:15:00|6.45|5.05|6.5|5.1|6.57|5.17|6.44|5.04|0
1659716400000|2022-08-05 16:20:00|6.49|5.09|6.4|5|6.54|5.14|6.35|4.95|0
1659716700000|2022-08-05 16:25:00|6.39|4.99|6.48|5.08|6.5|5.1|6.36|4.96|0
1659717000000|2022-08-05 16:30:00|6.49|5.09|6.32|4.92|6.49|5.09|6.25|4.85|0
1659717300000|2022-08-05 16:35:00|6.31|4.91|6.34|4.94|6.41|5.01|6.25|4.85|0
1659717600000|2022-08-05 16:40:00|6.33|4.93|6.53|5.13|6.54|5.14|6.32|4.92|0
1659717900000|2022-08-05 16:45:00|6.51|5.11|6.74|5.34|6.76|5.36|6.51|5.11|0
1659718200000|2022-08-05 16:50:00|6.75|5.35|6.79|5.39|6.8|5.4|6.68|5.28|0
1659718500000|2022-08-05 16:55:00|6.78|5.38|6.79|5.39|6.82|5.42|6.72|5.32|0
1659718800000|2022-08-05 17:00:00|6.81|5.41|6.9|5.5|6.9|5.5|6.7|5.3|0
1659719100000|2022-08-05 17:05:00|6.91|5.51|6.91|5.51|6.99|5.59|6.85|5.45|0
1659719400000|2022-08-05 17:10:00|6.93|5.53|7.05|5.65|7.07|5.67|6.9|5.5|0
1659719700000|2022-08-05 17:15:00|7.06|5.66|6.93|5.53|7.12|5.72|6.93|5.53|0
1659720000000|2022-08-05 17:20:00|6.94|5.54|6.21|4.81|6.94|5.54|6.09|4.69|0
1659720300000|2022-08-05 17:25:00|6.19|4.79|6.13|4.73|6.29|4.89|6.12|4.72|0
1659720600000|2022-08-05 17:30:00|6.14|4.74|6.28|4.88|6.29|4.89|6.14|4.74|0
1659720900000|2022-08-05 17:35:00|6.29|4.89|6.33|4.93|6.39|4.99|6.28|4.88|0
1659721200000|2022-08-05 17:40:00|6.34|4.94|6.27|4.87|6.38|4.98|6.27|4.87|0
1659721500000|2022-08-05 17:45:00|6.26|4.86|6.18|4.78|6.29|4.89|6.17|4.77|0
1659721800000|2022-08-05 17:50:00|6.19|4.79|6.13|4.73|6.2|4.8|6.11|4.71|0
1659722100000|2022-08-05 17:55:00|6.14|4.74|6.06|4.66|6.15|4.75|5.98|4.58|0
1659722400000|2022-08-05 18:00:00|6.05|4.65|6.06|4.66|6.07|4.67|5.97|4.57|0
1659722700000|2022-08-05 18:05:00|6.05|4.65|5.95|4.55|6.08|4.68|5.95|4.55|0
1659723000000|2022-08-05 18:10:00|5.96|4.56|5.94|4.54|6.01|4.61|5.89|4.49|0
1659723300000|2022-08-05 18:15:00|5.93|4.53|6.05|4.65|6.06|4.66|5.9|4.5|0
1659723600000|2022-08-05 18:20:00|6.04|4.64|6.07|4.67|6.1|4.7|6.01|4.61|0
1659723900000|2022-08-05 18:25:00|6.06|4.66|5.75|4.35|6.08|4.68|5.75|4.35|0
1659724200000|2022-08-05 18:30:00|5.74|4.34|5.89|4.49|5.9|4.5|5.68|4.28|0
1659724500000|2022-08-05 18:35:00|5.88|4.48|5.84|4.44|5.91|4.51|5.82|4.42|0
1659724800000|2022-08-05 18:40:00|5.83|4.43|5.89|4.49|5.89|4.49|5.77|4.37|0
1659725100000|2022-08-05 18:45:00|5.88|4.48|5.86|4.46|5.93|4.53|5.85|4.45|0
1659725400000|2022-08-05 18:50:00|5.85|4.45|5.89|4.49|5.93|4.53|5.79|4.39|0
1659725700000|2022-08-05 18:55:00|5.88|4.48|5.86|4.46|5.88|4.48|5.7|4.3|0
1659726000000|2022-08-05 19:00:00|5.85|4.45|5.92|4.52|5.96|4.56|5.85|4.45|0
1659726300000|2022-08-05 19:05:00|5.91|4.51|5.92|4.52|5.93|4.53|5.79|4.39|0
1659726600000|2022-08-05 19:10:00|5.91|4.51|5.97|4.57|6.03|4.63|5.91|4.51|0
1659726900000|2022-08-05 19:15:00|5.98|4.58|5.95|4.55|6.05|4.65|5.91|4.51|0
1659727200000|2022-08-05 19:20:00|5.96|4.56|5.95|4.55|6.01|4.61|5.86|4.46|0
1659727500000|2022-08-05 19:25:00|5.96|4.56|6.03|4.63|6.05|4.65|5.91|4.51|0
1659727800000|2022-08-05 19:30:00|6.02|4.62|6.1|4.7|6.11|4.71|5.99|4.59|0
1659728100000|2022-08-05 19:35:00|5.73|4.33|5.68|4.28|5.76|4.36|5.68|4.28|0
1659728400000|2022-08-05 19:40:00|5.67|4.27|5.76|4.36|5.78|4.38|5.67|4.27|0
1659728700000|2022-08-05 19:45:00|5.78|4.38|5.92|4.52|5.97|4.57|5.78|4.38|0
1659729000000|2022-08-05 19:50:00|5.97|4.57|5.95|4.55|6.05|4.65|5.86|4.46|0
1659729300000|2022-08-05 19:55:00|5.97|4.57|5.97|4.57|6.07|4.67|5.91|4.51|0
1659729600000|2022-08-05 20:00:00|5.98|4.58|5.84|4.44|5.98|4.58|5.84|4.44|0
1659729900000|2022-08-05 20:05:00|5.85|4.45|5.81|4.41|5.86|4.46|5.8|4.4|0
1659730200000|2022-08-05 20:10:00|5.8|4.4|5.8|4.4|5.82|4.42|5.78|4.38|0
1659921900000|2022-08-08 01:25:00|5.98|4.38|5.97|4.37|6.01|4.41|5.95|4.35|0
1659922200000|2022-08-08 01:30:00|5.95|4.35|5.78|4.18|5.96|4.36|5.76|4.16|0
1659922500000|2022-08-08 01:35:00|5.79|4.19|5.77|4.17|5.81|4.21|5.76|4.16|0
1659922800000|2022-08-08 01:40:00|5.78|4.18|5.81|4.21|5.81|4.21|5.77|4.17|0
1659923100000|2022-08-08 01:45:00|5.8|4.2|5.84|4.24|5.85|4.25|5.79|4.19|0
1659923400000|2022-08-08 01:50:00|5.83|4.23|5.81|4.21|5.85|4.25|5.8|4.2|0
1659923700000|2022-08-08 01:55:00|5.8|4.2|5.85|4.25|5.85|4.25|5.8|4.2|0
1659924000000|2022-08-08 02:00:00|5.84|4.24|5.85|4.25|5.88|4.28|5.83|4.23|0
1659924300000|2022-08-08 02:05:00|5.84|4.24|5.82|4.22|5.85|4.25|5.82|4.22|0
1659924600000|2022-08-08 02:10:00|5.83|4.23|5.92|4.32|5.92|4.32|5.81|4.21|0
1659924900000|2022-08-08 02:15:00|5.91|4.31|5.91|4.31|6|4.4|5.91|4.31|0
1659925200000|2022-08-08 02:20:00|5.92|4.32|5.94|4.34|5.95|4.35|5.9|4.3|0
1659925500000|2022-08-08 02:25:00|5.95|4.35|5.96|4.36|5.99|4.39|5.95|4.35|0
1659925800000|2022-08-08 02:30:00|5.95|4.35|5.96|4.36|5.96|4.36|5.93|4.33|0
1659926100000|2022-08-08 02:35:00|5.97|4.37|6.01|4.41|6.03|4.43|5.96|4.36|0
1659926400000|2022-08-08 02:40:00|6.02|4.42|5.97|4.37|6.02|4.42|5.95|4.35|0
1659926700000|2022-08-08 02:45:00|5.96|4.36|5.93|4.33|5.97|4.37|5.93|4.33|0
1659927000000|2022-08-08 02:50:00|5.94|4.34|5.97|4.37|5.99|4.39|5.93|4.33|0
1659927300000|2022-08-08 02:55:00|5.96|4.36|5.97|4.37|5.98|4.38|5.95|4.35|0
1659927600000|2022-08-08 03:00:00|5.96|4.36|5.95|4.35|5.97|4.37|5.93|4.33|0
1659927900000|2022-08-08 03:05:00|5.94|4.34|5.96|4.36|5.96|4.36|5.94|4.34|0
1659928200000|2022-08-08 03:10:00|5.97|4.37|5.98|4.38|5.99|4.39|5.96|4.36|0
1659928500000|2022-08-08 03:15:00|5.99|4.39|6.01|4.41|6.02|4.42|5.97|4.37|0
1659928800000|2022-08-08 03:20:00|6|4.4|6|4.4|6.02|4.42|5.99|4.39|0
1659929100000|2022-08-08 03:25:00|5.99|4.39|6|4.4|6|4.4|5.99|4.39|0
1659929400000|2022-08-08 03:30:00|5.99|4.39|6.03|4.43|6.05|4.45|5.98|4.38|0
1659929700000|2022-08-08 03:35:00|6.04|4.44|6|4.4|6.05|4.45|6|4.4|0
1659930000000|2022-08-08 03:40:00|6.01|4.41|5.98|4.38|6.01|4.41|5.98|4.38|0
1659930300000|2022-08-08 03:45:00|5.99|4.39|5.93|4.33|5.99|4.39|5.92|4.32|0
1659930600000|2022-08-08 03:50:00|5.94|4.34|5.93|4.33|5.94|4.34|5.91|4.31|0
1659930900000|2022-08-08 03:55:00|5.92|4.32|5.92|4.32|5.93|4.33|5.91|4.31|0
1659931200000|2022-08-08 04:00:00|5.93|4.33|5.96|4.36|5.96|4.36|5.93|4.33|0
1659931500000|2022-08-08 04:05:00|5.97|4.37|5.94|4.34|5.97|4.37|5.94|4.34|0
1659931800000|2022-08-08 04:10:00|5.95|4.35|5.98|4.38|5.98|4.38|5.94|4.34|0
1659932100000|2022-08-08 04:15:00|5.99|4.39|5.98|4.38|6.02|4.42|5.98|4.38|0
1659932400000|2022-08-08 04:20:00|5.99|4.39|5.96|4.36|5.99|4.39|5.95|4.35|0
1659932700000|2022-08-08 04:25:00|5.95|4.35|5.96|4.36|5.96|4.36|5.94|4.34|0
1659933000000|2022-08-08 04:30:00|5.97|4.37|5.98|4.38|5.98|4.38|5.96|4.36|0
1659933300000|2022-08-08 04:35:00|5.97|4.37|5.97|4.37|5.98|4.38|5.96|4.36|0
1659933600000|2022-08-08 04:40:00|5.96|4.36|5.96|4.36|5.97|4.37|5.96|4.36|0
1659933900000|2022-08-08 04:45:00|5.97|4.37|5.96|4.36|5.98|4.38|5.96|4.36|0
1659934200000|2022-08-08 04:50:00|5.97|4.37|6.03|4.43|6.03|4.43|5.96|4.36|0
1659934500000|2022-08-08 04:55:00|6.04|4.44|6.06|4.46|6.07|4.47|6.02|4.42|0
1659934800000|2022-08-08 05:00:00|6.05|4.45|6.1|4.5|6.1|4.5|6.04|4.44|0
1659935100000|2022-08-08 05:05:00|6.09|4.49|6.11|4.51|6.12|4.52|6.09|4.49|0
1659935400000|2022-08-08 05:10:00|6.12|4.52|6.16|4.56|6.17|4.57|6.12|4.52|0
1659935700000|2022-08-08 05:15:00|6.17|4.57|6.19|4.59|6.21|4.61|6.17|4.57|0
1659936000000|2022-08-08 05:20:00|6.18|4.58|6.18|4.58|6.21|4.61|6.18|4.58|0
1659936300000|2022-08-08 05:25:00|6.17|4.57|6.14|4.54|6.18|4.58|6.13|4.53|0
1659936600000|2022-08-08 05:30:00|6.13|4.53|6.18|4.58|6.21|4.61|6.11|4.51|0
1659936900000|2022-08-08 05:35:00|6.19|4.59|6.14|4.54|6.19|4.59|6.11|4.51|0
1659937200000|2022-08-08 05:40:00|6.13|4.53|6.11|4.51|6.14|4.54|6.11|4.51|0
1659937500000|2022-08-08 05:45:00|6.12|4.52|6.16|4.56|6.17|4.57|6.11|4.51|0
1659937800000|2022-08-08 05:50:00|6.17|4.57|6.15|4.55|6.2|4.6|6.15|4.55|0
1659938100000|2022-08-08 05:55:00|6.17|4.57|6.2|4.6|6.22|4.62|6.15|4.55|0
1659938400000|2022-08-08 06:00:00|6.21|4.61|6.24|4.64|6.25|4.65|6.16|4.56|0
1659938700000|2022-08-08 06:05:00|6.23|4.63|6.21|4.61|6.24|4.64|6.2|4.6|0
1659939000000|2022-08-08 06:10:00|6.22|4.62|6.23|4.63|6.23|4.63|6.2|4.6|0
1659939300000|2022-08-08 06:15:00|6.24|4.64|6.28|4.68|6.29|4.69|6.21|4.61|0
1659939600000|2022-08-08 06:20:00|6.29|4.69|6.29|4.69|6.36|4.76|6.29|4.69|0
1659939900000|2022-08-08 06:25:00|6.3|4.7|6.33|4.73|6.34|4.74|6.28|4.68|0
1659940200000|2022-08-08 06:30:00|6.32|4.72|6.32|4.72|6.34|4.74|6.29|4.69|0
1659940500000|2022-08-08 06:35:00|6.31|4.71|6.3|4.7|6.33|4.73|6.27|4.67|0
1659940800000|2022-08-08 06:40:00|6.31|4.71|6.3|4.7|6.32|4.72|6.3|4.7|0
1659941100000|2022-08-08 06:45:00|6.31|4.71|6.11|4.51|6.33|4.73|6.09|4.49|0
1659941400000|2022-08-08 06:50:00|6.12|4.52|6.23|4.63|6.24|4.64|6.11|4.51|0
1659941700000|2022-08-08 06:55:00|6.24|4.64|6.24|4.64|6.28|4.68|6.18|4.58|0
1659942000000|2022-08-08 07:00:00|6.22|4.62|6.47|4.87|6.49|4.89|6.22|4.62|0
1659942300000|2022-08-08 07:05:00|6.37|4.97|6.35|4.95|6.45|5.05|6.34|4.94|0
1659942600000|2022-08-08 07:10:00|6.38|4.98|6.33|4.93|6.43|5.03|6.33|4.93|0
1659942900000|2022-08-08 07:15:00|6.34|4.94|6.33|4.93|6.34|4.94|6.25|4.85|0
1659943200000|2022-08-08 07:20:00|6.32|4.92|6.33|4.93|6.35|4.95|6.3|4.9|0
1659943500000|2022-08-08 07:25:00|6.32|4.92|6.3|4.9|6.33|4.93|6.27|4.87|0
1659943800000|2022-08-08 07:30:00|6.32|4.92|6.26|4.86|6.36|4.96|6.26|4.86|0
1659944100000|2022-08-08 07:35:00|6.27|4.87|6.23|4.83|6.28|4.88|6.21|4.81|0
1659944400000|2022-08-08 07:40:00|6.22|4.82|6.2|4.8|6.24|4.84|6.17|4.77|0
1659944700000|2022-08-08 07:45:00|6.19|4.79|6.25|4.85|6.27|4.87|6.19|4.79|0
1659945000000|2022-08-08 07:50:00|6.26|4.86|6.29|4.89|6.3|4.9|6.24|4.84|0
1659945300000|2022-08-08 07:55:00|6.28|4.88|6.3|4.9|6.32|4.92|6.27|4.87|0
1659945600000|2022-08-08 08:00:00|6.31|4.91|5.47|4.07|6.31|4.91|4.85|3.45|0
1659945900000|2022-08-08 08:05:00|5.46|4.06|4.5|3.1|5.46|4.06|3.69|2.29|0
1659946200000|2022-08-08 08:10:00|4.49|3.09|4.43|3.03|4.52|3.12|4.43|3.03|0
1659946500000|2022-08-08 08:15:00|4.42|3.02|4.39|2.99|4.42|3.02|4.38|2.98|0
1659946800000|2022-08-08 08:20:00|4.4|3|4.48|3.08|4.5|3.1|4.4|3|0
1659947100000|2022-08-08 08:25:00|4.47|3.07|4.53|3.13|4.56|3.16|4.47|3.07|0
1659947400000|2022-08-08 08:30:00|4.54|3.14|4.55|3.15|4.57|3.17|4.54|3.14|0
1659947700000|2022-08-08 08:35:00|4.56|3.16|4.53|3.13|4.58|3.18|4.52|3.12|0
1659948000000|2022-08-08 08:40:00|4.54|3.14|4.56|3.16|4.59|3.19|4.54|3.14|0
1659948300000|2022-08-08 08:45:00|4.55|3.15|4.56|3.16|4.59|3.19|4.55|3.15|0
1659948600000|2022-08-08 08:50:00|4.57|3.17|4.51|3.11|4.57|3.17|4.5|3.1|0
1659948900000|2022-08-08 08:55:00|4.52|3.12|4.52|3.12|4.52|3.12|4.5|3.1|0
1659949200000|2022-08-08 09:00:00|4.53|3.13|4.57|3.17|4.58|3.18|4.51|3.11|0
1659949500000|2022-08-08 09:05:00|4.58|3.18|4.58|3.18|4.61|3.21|4.57|3.17|0
1659949800000|2022-08-08 09:10:00|4.57|3.17|4.46|3.06|4.58|3.18|4.46|3.06|0
1659950100000|2022-08-08 09:15:00|4.47|3.07|4.49|3.09|4.49|3.09|4.45|3.05|0
1659950400000|2022-08-08 09:20:00|4.5|3.1|4.43|3.03|4.5|3.1|4.43|3.03|0
1659950700000|2022-08-08 09:25:00|4.44|3.04|4.47|3.07|4.48|3.08|4.44|3.04|0
1659951000000|2022-08-08 09:30:00|4.49|3.09|5.35|3.95|5.36|3.96|4.48|3.08|0
1659951300000|2022-08-08 09:35:00|5.34|3.94|5.36|3.96|5.38|3.98|5.33|3.93|0
1659951600000|2022-08-08 09:40:00|5.37|3.97|5.36|3.96|5.37|3.97|5.34|3.94|0
1659951900000|2022-08-08 09:45:00|5.37|3.97|5.35|3.95|5.4|4|5.35|3.95|0
1659952200000|2022-08-08 09:50:00|5.34|3.94|5.39|3.99|5.4|4|5.34|3.94|0
1659952500000|2022-08-08 09:55:00|5.38|3.98|5.38|3.98|5.39|3.99|5.34|3.94|0
1659952800000|2022-08-08 10:00:00|5.39|3.99|5.45|4.05|5.45|4.05|5.37|3.97|0
1659953100000|2022-08-08 10:05:00|5.44|4.04|5.46|4.06|5.48|4.08|5.43|4.03|0
1659953400000|2022-08-08 10:10:00|5.47|4.07|5.44|4.04|5.47|4.07|5.4|4|0
1659953700000|2022-08-08 10:15:00|5.43|4.03|5.46|4.06|5.48|4.08|5.42|4.02|0
1659954000000|2022-08-08 10:20:00|5.45|4.05|5.46|4.06|5.48|4.08|5.45|4.05|0
1659954300000|2022-08-08 10:25:00|5.47|4.07|5.44|4.04|5.48|4.08|5.44|4.04|0
1659954600000|2022-08-08 10:30:00|5.45|4.05|5.48|4.08|5.48|4.08|5.45|4.05|0
1659954900000|2022-08-08 10:35:00|5.47|4.07|5.53|4.13|5.54|4.14|5.47|4.07|0
1659955200000|2022-08-08 10:40:00|5.54|4.14|5.72|4.32|5.74|4.34|5.54|4.14|0
1659955500000|2022-08-08 10:45:00|5.71|4.31|5.74|4.34|5.76|4.36|5.69|4.29|0
1659955800000|2022-08-08 10:50:00|5.75|4.35|5.73|4.33|5.76|4.36|5.71|4.31|0
1659956100000|2022-08-08 10:55:00|5.72|4.32|5.79|4.39|5.79|4.39|5.71|4.31|0
1659956400000|2022-08-08 11:00:00|5.78|4.38|5.71|4.31|5.78|4.38|5.7|4.3|0
1659956700000|2022-08-08 11:05:00|5.7|4.3|5.68|4.28|5.71|4.31|5.67|4.27|0
1659957000000|2022-08-08 11:10:00|5.67|4.27|5.68|4.28|5.69|4.29|5.67|4.27|0
1659957300000|2022-08-08 11:15:00|5.69|4.29|5.64|4.24|5.69|4.29|5.63|4.23|0
1659957600000|2022-08-08 11:20:00|5.63|4.23|5.65|4.25|5.67|4.27|5.63|4.23|0
1659957900000|2022-08-08 11:25:00|5.66|4.26|5.58|4.18|5.67|4.27|5.57|4.17|0
1659958200000|2022-08-08 11:30:00|5.57|4.17|5.59|4.19|5.6|4.2|5.57|4.17|0
1659958500000|2022-08-08 11:35:00|5.6|4.2|5.6|4.2|5.62|4.22|5.59|4.19|0
1659958800000|2022-08-08 11:40:00|5.61|4.21|5.64|4.24|5.64|4.24|5.6|4.2|0
1659959100000|2022-08-08 11:45:00|5.65|4.25|5.71|4.31|5.71|4.31|5.64|4.24|0
1659959400000|2022-08-08 11:50:00|5.7|4.3|5.82|4.42|5.82|4.42|5.7|4.3|0
1659959700000|2022-08-08 11:55:00|5.83|4.43|5.81|4.41|5.87|4.47|5.76|4.36|0
1659960000000|2022-08-08 12:00:00|5.82|4.42|5.76|4.36|5.92|4.52|5.74|4.34|0
1659960300000|2022-08-08 12:05:00|5.77|4.37|5.79|4.39|5.84|4.44|5.75|4.35|0
1659960600000|2022-08-08 12:10:00|5.78|4.38|5.74|4.34|5.79|4.39|5.74|4.34|0
1659960900000|2022-08-08 12:15:00|5.75|4.35|5.71|4.31|5.76|4.36|5.7|4.3|0
1659961200000|2022-08-08 12:20:00|5.72|4.32|5.75|4.35|5.78|4.38|5.7|4.3|0
1659961500000|2022-08-08 12:25:00|5.76|4.36|5.84|4.44|5.86|4.46|5.75|4.35|0
1659961800000|2022-08-08 12:30:00|5.85|4.45|5.8|4.4|5.86|4.46|5.78|4.38|0
1659962100000|2022-08-08 12:35:00|5.81|4.41|5.79|4.39|5.83|4.43|5.76|4.36|0
1659962400000|2022-08-08 12:40:00|5.8|4.4|5.81|4.41|5.82|4.42|5.78|4.38|0
1659962700000|2022-08-08 12:45:00|5.82|4.42|5.83|4.43|5.84|4.44|5.77|4.37|0
1659963000000|2022-08-08 12:50:00|5.84|4.44|5.87|4.47|5.88|4.48|5.84|4.44|0
1659963300000|2022-08-08 12:55:00|5.88|4.48|6.01|4.61|6.01|4.61|5.88|4.48|0
1659963600000|2022-08-08 13:00:00|6|4.6|5.5|4.1|6.01|4.61|5.5|4.1|0
1659963900000|2022-08-08 13:05:00|5.49|4.09|5.53|4.13|5.56|4.16|5.44|4.04|0
1659964200000|2022-08-08 13:10:00|5.55|4.15|5.52|4.12|5.58|4.18|5.44|4.04|0
1659964500000|2022-08-08 13:15:00|5.51|4.11|5.61|4.21|5.62|4.22|5.49|4.09|0
1659964800000|2022-08-08 13:20:00|5.62|4.22|5.6|4.2|5.62|4.22|5.55|4.15|0
1659965100000|2022-08-08 13:25:00|5.61|4.21|5.54|4.14|5.61|4.21|5.52|4.12|0
1659965400000|2022-08-08 13:30:00|5.56|4.16|5.78|4.38|5.96|4.56|5.44|4.04|0
1659965700000|2022-08-08 13:35:00|5.82|4.42|5.86|4.46|5.98|4.58|5.61|4.21|0
1659966000000|2022-08-08 13:40:00|5.89|4.49|6.11|4.71|6.2|4.8|5.82|4.42|0
1659966300000|2022-08-08 13:45:00|6.13|4.73|6.15|4.75|6.17|4.77|6|4.6|0
1659966600000|2022-08-08 13:50:00|6.16|4.76|6.48|5.08|6.53|5.13|6.05|4.65|0
1659966900000|2022-08-08 13:55:00|6.51|5.11|6.4|5|6.57|5.17|6.38|4.98|0
1659967200000|2022-08-08 14:00:00|6.46|5.06|6.48|5.08|6.58|5.18|6.4|5|0
1659967500000|2022-08-08 14:05:00|6.46|5.06|6.43|5.03|6.48|5.08|6.28|4.88|0
1659967800000|2022-08-08 14:10:00|6.44|5.04|6.29|4.89|6.51|5.11|6.25|4.85|0
1659968100000|2022-08-08 14:15:00|6.3|4.9|6.27|4.87|6.35|4.95|6.24|4.84|0
1659968400000|2022-08-08 14:20:00|6.28|4.88|6.23|4.83|6.34|4.94|6.22|4.82|0
1659968700000|2022-08-08 14:25:00|6.24|4.84|5.55|4.15|6.26|4.86|5.46|4.06|0
1659969000000|2022-08-08 14:30:00|5.54|4.14|5.5|4.1|5.6|4.2|5.49|4.09|0
1659969300000|2022-08-08 14:35:00|5.49|4.09|5.64|4.24|5.66|4.26|5.44|4.04|0
1659969600000|2022-08-08 14:40:00|5.65|4.25|5.71|4.31|5.73|4.33|5.58|4.18|0
1659969900000|2022-08-08 14:45:00|5.73|4.33|5.43|4.03|5.74|4.34|5.41|4.01|0
1659970200000|2022-08-08 14:50:00|5.44|4.04|5.51|4.11|5.53|4.13|5.42|4.02|0
1659970500000|2022-08-08 14:55:00|5.5|4.1|5.3|3.9|5.54|4.14|5.3|3.9|0
1659970800000|2022-08-08 15:00:00|5.29|3.89|5.46|4.06|5.47|4.07|5.29|3.89|0
1659971100000|2022-08-08 15:05:00|5.47|4.07|5.29|3.89|5.48|4.08|5.26|3.86|0
1659971400000|2022-08-08 15:10:00|5.28|3.88|5.17|3.77|5.3|3.9|5.16|3.76|0
1659971700000|2022-08-08 15:15:00|5.16|3.76|5.03|3.63|5.17|3.77|4.97|3.57|0
1659972000000|2022-08-08 15:20:00|5.02|3.62|5.02|3.62|5.09|3.69|5|3.6|0
1659972300000|2022-08-08 15:25:00|5|3.6|4.95|3.55|5.03|3.63|4.92|3.52|0
1659972600000|2022-08-08 15:30:00|4.93|3.53|4.91|3.51|5.02|3.62|4.89|3.49|0
1659972900000|2022-08-08 15:35:00|4.9|3.5|4.63|3.23|4.96|3.56|4.6|3.2|0
1659973200000|2022-08-08 15:40:00|4.61|3.21|4.42|3.02|4.66|3.26|4.35|2.95|0
1659973500000|2022-08-08 15:45:00|4.41|3.01|4.48|3.08|4.52|3.12|4.4|3|0
1659973800000|2022-08-08 15:50:00|4.49|3.09|4.69|3.29|4.71|3.31|4.49|3.09|0
1659974100000|2022-08-08 15:55:00|4.68|3.28|4.71|3.31|4.75|3.35|4.68|3.28|0
1659974400000|2022-08-08 16:00:00|4.7|3.3|4.68|3.28|4.74|3.34|4.67|3.27|0
1659974700000|2022-08-08 16:05:00|4.67|3.27|4.44|3.04|4.71|3.31|4.42|3.02|0
1659975000000|2022-08-08 16:10:00|4.49|3.09|4.32|2.92|4.5|3.1|4.29|2.89|0
1659975300000|2022-08-08 16:15:00|4.34|2.94|4.15|2.75|4.34|2.94|4.08|2.68|0
1659975600000|2022-08-08 16:20:00|4.14|2.74|4.53|3.13|4.55|3.15|3.75|2.35|0
1659975900000|2022-08-08 16:25:00|4.52|3.12|4.4|3|4.57|3.17|4.36|2.96|0
1659976200000|2022-08-08 16:30:00|4.37|2.97|4.45|3.05|4.48|3.08|4.37|2.97|0
1659976500000|2022-08-08 16:35:00|4.44|3.04|4.4|3|4.46|3.06|4.3|2.9|0
1659976800000|2022-08-08 16:40:00|4.41|3.01|4.54|3.14|4.54|3.14|4.37|2.97|0
1659977100000|2022-08-08 16:45:00|4.55|3.15|4.57|3.17|4.59|3.19|4.49|3.09|0
1659977400000|2022-08-08 16:50:00|4.58|3.18|4.56|3.16|4.74|3.34|4.54|3.14|0
1659977700000|2022-08-08 16:55:00|4.54|3.14|4.49|3.09|4.56|3.16|4.44|3.04|0
1659978000000|2022-08-08 17:00:00|4.48|3.08|4.42|3.02|4.49|3.09|4.4|3|0
1659978300000|2022-08-08 17:05:00|4.41|3.01|4.54|3.14|4.56|3.16|4.41|3.01|0
1659978600000|2022-08-08 17:10:00|4.53|3.13|4.62|3.22|4.64|3.24|4.49|3.09|0
1659978900000|2022-08-08 17:15:00|4.61|3.21|4.68|3.28|4.71|3.31|4.6|3.2|0
1659979200000|2022-08-08 17:20:00|4.67|3.27|4.6|3.2|4.67|3.27|4.48|3.08|0
1659979500000|2022-08-08 17:25:00|4.61|3.21|4.43|3.03|4.62|3.22|4.43|3.03|0
1659979800000|2022-08-08 17:30:00|4.44|3.04|4.49|3.09|4.53|3.13|4.42|3.02|0
1659980100000|2022-08-08 17:35:00|4.5|3.1|4.42|3.02|4.51|3.11|4.37|2.97|0
1659980400000|2022-08-08 17:40:00|4.41|3.01|4.53|3.13|4.53|3.13|4.4|3|0
1659980700000|2022-08-08 17:45:00|4.52|3.12|4.5|3.1|4.56|3.16|4.47|3.07|0
1659981000000|2022-08-08 17:50:00|4.49|3.09|4.6|3.2|4.61|3.21|4.46|3.06|0
1659981300000|2022-08-08 17:55:00|4.59|3.19|4.65|3.25|4.67|3.27|4.59|3.19|0
1659981600000|2022-08-08 18:00:00|4.66|3.26|4.4|3|4.66|3.26|4.38|2.98|0
1659981900000|2022-08-08 18:05:00|4.37|2.97|4.5|3.1|4.51|3.11|4.29|2.89|0
1659982200000|2022-08-08 18:10:00|4.51|3.11|4.38|2.98|4.51|3.11|4.38|2.98|0
1659982500000|2022-08-08 18:15:00|4.39|2.99|4.36|2.96|4.42|3.02|4.29|2.89|0
1659982800000|2022-08-08 18:20:00|4.38|2.98|4.34|2.94|4.4|3|4.33|2.93|0
1659983100000|2022-08-08 18:25:00|4.33|2.93|4.36|2.96|4.4|3|4.29|2.89|0
1659983400000|2022-08-08 18:30:00|4.35|2.95|4.37|2.97|4.4|3|4.29|2.89|0
1659983700000|2022-08-08 18:35:00|4.36|2.96|4.27|2.87|4.36|2.96|4.25|2.85|0
1659984000000|2022-08-08 18:40:00|4.28|2.88|4.27|2.87|4.36|2.96|4.25|2.85|0
1659984300000|2022-08-08 18:45:00|4.29|2.89|4.25|2.85|4.32|2.92|4.2|2.8|0
1659984600000|2022-08-08 18:50:00|4.26|2.86|4.24|2.84|4.26|2.86|3.96|2.56|0
1659984900000|2022-08-08 18:55:00|4.23|2.83|4.55|3.15|4.6|3.2|4.23|2.83|0
1659985200000|2022-08-08 19:00:00|4.54|3.14|4.6|3.2|4.65|3.25|4.54|3.14|0
1659985500000|2022-08-08 19:05:00|4.61|3.21|4.6|3.2|4.65|3.25|4.54|3.14|0
1659985800000|2022-08-08 19:10:00|4.61|3.21|4.61|3.21|4.63|3.23|4.53|3.13|0
1659986100000|2022-08-08 19:15:00|4.6|3.2|4.54|3.14|4.61|3.21|4.44|3.04|0
1659986400000|2022-08-08 19:20:00|4.55|3.15|4.64|3.24|4.69|3.29|4.51|3.11|0
1659986700000|2022-08-08 19:25:00|4.63|3.23|4.64|3.24|4.71|3.31|4.61|3.21|0
1659987000000|2022-08-08 19:30:00|4.63|3.23|4.7|3.3|4.7|3.3|4.54|3.14|0
1659987300000|2022-08-08 19:35:00|4.68|3.28|4.47|3.07|4.78|3.38|4.43|3.03|0
1659987600000|2022-08-08 19:40:00|4.48|3.08|4.55|3.15|4.56|3.16|4.48|3.08|0
1659987900000|2022-08-08 19:45:00|4.54|3.14|4.5|3.1|4.57|3.17|4.48|3.08|0
1659988200000|2022-08-08 19:50:00|4.54|3.14|4.52|3.12|4.55|3.15|4.42|3.02|0
1659988500000|2022-08-08 19:55:00|4.49|3.09|4.47|3.07|4.52|3.12|4.42|3.02|0
1659988800000|2022-08-08 20:00:00|4.46|3.06|4.52|3.12|4.57|3.17|4.45|3.05|0
1659989100000|2022-08-08 20:05:00|4.51|3.11|4.55|3.15|4.56|3.16|4.51|3.11|0
1659989400000|2022-08-08 20:10:00|4.56|3.16|4.56|3.16|4.57|3.17|4.54|3.14|0
1659989700000|2022-08-08 20:15:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1659990000000|2022-08-08 20:20:00|4.66|3.06|4.66|3.06|4.67|3.07|4.65|3.05|0
1659990300000|2022-08-08 20:25:00|4.64|3.04|4.65|3.05|4.66|3.06|4.64|3.04|0
1659990600000|2022-08-08 20:30:00|4.66|3.06|4.68|3.08|4.68|3.08|4.66|3.06|0
1659990900000|2022-08-08 20:35:00|4.69|3.09|4.68|3.08|4.69|3.09|4.68|3.08|0
1659991200000|2022-08-08 20:40:00|4.69|3.09|4.7|3.1|4.7|3.1|4.68|3.08|0
1659991500000|2022-08-08 20:45:00|4.69|3.09|4.69|3.09|4.7|3.1|4.68|3.08|0
1659991800000|2022-08-08 20:50:00|4.7|3.1|4.73|3.13|4.73|3.13|4.69|3.09|0
1659992100000|2022-08-08 20:55:00|4.72|3.12|4.81|3.21|4.83|3.23|4.72|3.12|0
1659992400000|2022-08-08 21:00:00|4.82|3.22|4.8|3.2|4.83|3.23|4.8|3.2|0
1659992700000|2022-08-08 21:05:00|4.79|3.19|4.86|3.26|4.86|3.26|4.78|3.18|0
1659993000000|2022-08-08 21:10:00|4.85|3.25|4.87|3.27|4.88|3.28|4.85|3.25|0
1659993300000|2022-08-08 21:15:00|4.86|3.26|4.88|3.28|4.89|3.29|4.86|3.26|0
1659993600000|2022-08-08 21:20:00|4.89|3.29|4.89|3.29|4.9|3.3|4.88|3.28|0
1659993900000|2022-08-08 21:25:00|4.88|3.28|4.88|3.28|4.88|3.28|4.88|3.28|0
1659994200000|2022-08-08 21:30:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1659994500000|2022-08-08 21:35:00|4.87|3.27|4.86|3.26|4.87|3.27|4.86|3.26|0
1659994800000|2022-08-08 21:40:00|4.85|3.25|4.86|3.26|4.86|3.26|4.85|3.25|0
1659995100000|2022-08-08 21:45:00|4.85|3.25|4.84|3.24|4.85|3.25|4.84|3.24|0
1659995700000|2022-08-08 21:55:00|4.83|3.23|4.82|3.22|4.84|3.24|4.8|3.2|0
1659996000000|2022-08-08 22:00:00|4.75|3.15|4.73|3.13|4.77|3.17|4.72|3.12|0
1659996300000|2022-08-08 22:05:00|4.72|3.12|4.7|3.1|4.72|3.12|4.69|3.09|0
1659996600000|2022-08-08 22:10:00|4.71|3.11|4.72|3.12|4.76|3.16|4.71|3.11|0
1659996900000|2022-08-08 22:15:00|4.73|3.13|4.72|3.12|4.73|3.13|4.71|3.11|0
1659997200000|2022-08-08 22:20:00|4.71|3.11|4.7|3.1|4.71|3.11|4.68|3.08|0
1659997500000|2022-08-08 22:25:00|4.71|3.11|4.7|3.1|4.72|3.12|4.7|3.1|0
1659997800000|2022-08-08 22:30:00|4.71|3.11|4.69|3.09|4.71|3.11|4.69|3.09|0
1659998100000|2022-08-08 22:35:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1659998400000|2022-08-08 22:40:00|4.68|3.08|4.68|3.08|4.69|3.09|4.67|3.07|0
1659998700000|2022-08-08 22:45:00|4.67|3.07|4.69|3.09|4.7|3.1|4.67|3.07|0
1659999000000|2022-08-08 22:50:00|4.7|3.1|4.69|3.09|4.7|3.1|4.69|3.09|0
1659999300000|2022-08-08 22:55:00|4.68|3.08|4.69|3.09|4.69|3.09|4.68|3.08|0
1659999600000|2022-08-08 23:00:00|4.68|3.08|4.65|3.05|4.69|3.09|4.64|3.04|0
1659999900000|2022-08-08 23:05:00|4.67|3.07|4.76|3.16|4.77|3.17|4.67|3.07|0
1660000200000|2022-08-08 23:10:00|4.75|3.15|4.86|3.26|4.88|3.28|4.75|3.15|0
1660000500000|2022-08-08 23:15:00|4.84|3.24|4.84|3.24|4.87|3.27|4.83|3.23|0
1660000800000|2022-08-08 23:20:00|4.83|3.23|4.84|3.24|4.84|3.24|4.82|3.22|0
1660001100000|2022-08-08 23:25:00|4.85|3.25|4.86|3.26|4.86|3.26|4.84|3.24|0
1660001400000|2022-08-08 23:30:00|4.85|3.25|4.86|3.26|4.9|3.3|4.85|3.25|0
1660001700000|2022-08-08 23:35:00|4.87|3.27|4.91|3.31|4.93|3.33|4.85|3.25|0
1660002000000|2022-08-08 23:40:00|4.9|3.3|4.88|3.28|4.91|3.31|4.88|3.28|0
1660002300000|2022-08-08 23:45:00|4.89|3.29|4.87|3.27|4.91|3.31|4.84|3.24|0
1660002600000|2022-08-08 23:50:00|4.86|3.26|4.83|3.23|4.87|3.27|4.83|3.23|0
1660002900000|2022-08-08 23:55:00|4.84|3.24|4.86|3.26|4.86|3.26|4.83|3.23|0
1660003200000|2022-08-09 00:00:00|4.85|3.25|4.86|3.26|4.87|3.27|4.83|3.23|0
1660003500000|2022-08-09 00:05:00|4.87|3.27|4.78|3.18|4.87|3.27|4.76|3.16|0
1660003800000|2022-08-09 00:10:00|4.77|3.17|4.84|3.24|4.85|3.25|4.77|3.17|0
1660004100000|2022-08-09 00:15:00|4.83|3.23|4.9|3.3|4.9|3.3|4.83|3.23|0
1660004400000|2022-08-09 00:20:00|4.89|3.29|4.85|3.25|4.9|3.3|4.85|3.25|0
1660004700000|2022-08-09 00:25:00|4.84|3.24|4.87|3.27|4.87|3.27|4.82|3.22|0
1660005000000|2022-08-09 00:30:00|4.85|3.25|4.84|3.24|4.88|3.28|4.83|3.23|0
1660005300000|2022-08-09 00:35:00|4.83|3.23|4.8|3.2|4.85|3.25|4.8|3.2|0
1660005600000|2022-08-09 00:40:00|4.81|3.21|4.79|3.19|4.82|3.22|4.79|3.19|0
1660005900000|2022-08-09 00:45:00|4.78|3.18|4.73|3.13|4.78|3.18|4.72|3.12|0
1660006200000|2022-08-09 00:50:00|4.74|3.14|4.74|3.14|4.77|3.17|4.73|3.13|0
1660006500000|2022-08-09 00:55:00|4.73|3.13|4.7|3.1|4.75|3.15|4.7|3.1|0
1660006800000|2022-08-09 01:00:00|4.69|3.09|4.69|3.09|4.71|3.11|4.66|3.06|0
1660007100000|2022-08-09 01:05:00|4.7|3.1|4.65|3.05|4.7|3.1|4.6|3|0
1660007400000|2022-08-09 01:10:00|4.64|3.04|4.66|3.06|4.66|3.06|4.64|3.04|0
1660007700000|2022-08-09 01:15:00|4.65|3.05|4.62|3.02|4.66|3.06|4.62|3.02|0
1660008000000|2022-08-09 01:20:00|4.61|3.01|4.59|2.99|4.62|3.02|4.55|2.95|0
1660008300000|2022-08-09 01:25:00|4.58|2.98|4.62|3.02|4.63|3.03|4.57|2.97|0
1660008600000|2022-08-09 01:30:00|4.61|3.01|4.62|3.02|4.63|3.03|4.6|3|0
1660008900000|2022-08-09 01:35:00|4.61|3.01|4.57|2.97|4.62|3.02|4.56|2.96|0
1660009200000|2022-08-09 01:40:00|4.58|2.98|4.54|2.94|4.58|2.98|4.52|2.92|0
1660009500000|2022-08-09 01:45:00|4.53|2.93|4.53|2.93|4.54|2.94|4.5|2.9|0
1660009800000|2022-08-09 01:50:00|4.52|2.92|4.57|2.97|4.58|2.98|4.52|2.92|0
1660010100000|2022-08-09 01:55:00|4.56|2.96|4.53|2.93|4.57|2.97|4.52|2.92|0
1660010400000|2022-08-09 02:00:00|4.54|2.94|4.6|3|4.6|3|4.54|2.94|0
1660010700000|2022-08-09 02:05:00|4.59|2.99|4.63|3.03|4.64|3.04|4.59|2.99|0
1660011000000|2022-08-09 02:10:00|4.64|3.04|4.63|3.03|4.64|3.04|4.61|3.01|0
1660011300000|2022-08-09 02:15:00|4.62|3.02|4.62|3.02|4.63|3.03|4.6|3|0
1660011600000|2022-08-09 02:20:00|4.63|3.03|4.66|3.06|4.66|3.06|4.62|3.02|0
1660011900000|2022-08-09 02:25:00|4.65|3.05|4.67|3.07|4.69|3.09|4.65|3.05|0
1660012200000|2022-08-09 02:30:00|4.66|3.06|4.65|3.05|4.66|3.06|4.65|3.05|0
1660012500000|2022-08-09 02:35:00|4.66|3.06|4.65|3.05|4.67|3.07|4.64|3.04|0
1660012800000|2022-08-09 02:40:00|4.64|3.04|4.67|3.07|4.68|3.08|4.64|3.04|0
1660013100000|2022-08-09 02:45:00|4.68|3.08|4.66|3.06|4.69|3.09|4.66|3.06|0
1660013400000|2022-08-09 02:50:00|4.67|3.07|4.65|3.05|4.68|3.08|4.65|3.05|0
1660013700000|2022-08-09 02:55:00|4.66|3.06|4.68|3.08|4.68|3.08|4.65|3.05|0
1660014000000|2022-08-09 03:00:00|4.67|3.07|4.7|3.1|4.7|3.1|4.67|3.07|0
1660014300000|2022-08-09 03:05:00|4.69|3.09|4.68|3.08|4.7|3.1|4.68|3.08|0
1660014600000|2022-08-09 03:10:00|4.69|3.09|4.76|3.16|4.77|3.17|4.69|3.09|0
1660014900000|2022-08-09 03:15:00|4.77|3.17|4.78|3.18|4.79|3.19|4.76|3.16|0
1660015200000|2022-08-09 03:20:00|4.77|3.17|4.81|3.21|4.82|3.22|4.77|3.17|0
1660015500000|2022-08-09 03:25:00|4.82|3.22|4.78|3.18|4.82|3.22|4.77|3.17|0
1660015800000|2022-08-09 03:30:00|4.77|3.17|4.83|3.23|4.83|3.23|4.77|3.17|0
1660016100000|2022-08-09 03:35:00|4.82|3.22|4.84|3.24|4.85|3.25|4.81|3.21|0
1660016400000|2022-08-09 03:40:00|4.83|3.23|4.86|3.26|4.86|3.26|4.83|3.23|0
1660016700000|2022-08-09 03:45:00|4.87|3.27|4.85|3.25|4.88|3.28|4.85|3.25|0
1660017000000|2022-08-09 03:50:00|4.86|3.26|4.85|3.25|4.86|3.26|4.83|3.23|0
1660017300000|2022-08-09 03:55:00|4.84|3.24|4.86|3.26|4.86|3.26|4.83|3.23|0
1660017600000|2022-08-09 04:00:00|4.85|3.25|4.83|3.23|4.87|3.27|4.82|3.22|0
1660017900000|2022-08-09 04:05:00|4.82|3.22|4.82|3.22|4.84|3.24|4.82|3.22|0
1660018200000|2022-08-09 04:10:00|4.83|3.23|4.8|3.2|4.83|3.23|4.8|3.2|0
1660018500000|2022-08-09 04:15:00|4.79|3.19|4.8|3.2|4.8|3.2|4.79|3.19|0
1660018800000|2022-08-09 04:20:00|4.79|3.19|4.77|3.17|4.79|3.19|4.77|3.17|0
1660019100000|2022-08-09 04:25:00|4.78|3.18|4.77|3.17|4.78|3.18|4.77|3.17|0
1660019400000|2022-08-09 04:30:00|4.78|3.18|4.77|3.17|4.79|3.19|4.77|3.17|0
1660019700000|2022-08-09 04:35:00|4.78|3.18|4.78|3.18|4.8|3.2|4.78|3.18|0
1660020000000|2022-08-09 04:40:00|4.77|3.17|4.79|3.19|4.8|3.2|4.77|3.17|0
1660020300000|2022-08-09 04:45:00|4.78|3.18|4.79|3.19|4.79|3.19|4.77|3.17|0
1660020600000|2022-08-09 04:50:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1660020900000|2022-08-09 04:55:00|4.8|3.2|4.81|3.21|4.81|3.21|4.79|3.19|0
1660021200000|2022-08-09 05:00:00|4.8|3.2|4.73|3.13|4.81|3.21|4.73|3.13|0
1660021500000|2022-08-09 05:05:00|4.72|3.12|4.75|3.15|4.75|3.15|4.72|3.12|0
1660021800000|2022-08-09 05:10:00|4.77|3.17|4.77|3.17|4.79|3.19|4.75|3.15|0
1660022100000|2022-08-09 05:15:00|4.76|3.16|4.76|3.16|4.79|3.19|4.75|3.15|0
1660022400000|2022-08-09 05:20:00|4.77|3.17|4.77|3.17|4.78|3.18|4.76|3.16|0
1660022700000|2022-08-09 05:25:00|4.78|3.18|4.78|3.18|4.79|3.19|4.77|3.17|0
1660023000000|2022-08-09 05:30:00|4.77|3.17|4.8|3.2|4.83|3.23|4.77|3.17|0
1660023300000|2022-08-09 05:35:00|4.79|3.19|4.76|3.16|4.81|3.21|4.76|3.16|0
1660023600000|2022-08-09 05:40:00|4.77|3.17|4.79|3.19|4.8|3.2|4.77|3.17|0
1660023900000|2022-08-09 05:45:00|4.8|3.2|4.8|3.2|4.81|3.21|4.78|3.18|0
1660024200000|2022-08-09 05:50:00|4.79|3.19|4.78|3.18|4.79|3.19|4.77|3.17|0
1660024500000|2022-08-09 05:55:00|4.77|3.17|4.75|3.15|4.78|3.18|4.75|3.15|0
1660024800000|2022-08-09 06:00:00|4.74|3.14|4.69|3.09|4.75|3.15|4.69|3.09|0
1660025100000|2022-08-09 06:05:00|4.7|3.1|4.67|3.07|4.7|3.1|4.65|3.05|0
1660025400000|2022-08-09 06:10:00|4.68|3.08|4.71|3.11|4.71|3.11|4.68|3.08|0
1660025700000|2022-08-09 06:15:00|4.7|3.1|4.71|3.11|4.72|3.12|4.69|3.09|0
1660026000000|2022-08-09 06:20:00|4.7|3.1|4.65|3.05|4.71|3.11|4.65|3.05|0
1660026300000|2022-08-09 06:25:00|4.64|3.04|4.66|3.06|4.67|3.07|4.64|3.04|0
1660026600000|2022-08-09 06:30:00|4.65|3.05|4.61|3.01|4.68|3.08|4.61|3.01|0
1660026900000|2022-08-09 06:35:00|4.62|3.02|4.63|3.03|4.64|3.04|4.61|3.01|0
1660027200000|2022-08-09 06:40:00|4.62|3.02|4.62|3.02|4.63|3.03|4.62|3.02|0
1660027500000|2022-08-09 06:45:00|4.63|3.03|4.62|3.02|4.63|3.03|4.6|3|0
1660027800000|2022-08-09 06:50:00|4.63|3.03|4.67|3.07|4.68|3.08|4.61|3.01|0
1660028100000|2022-08-09 06:55:00|4.68|3.08|4.7|3.1|4.7|3.1|4.67|3.07|0
1660028400000|2022-08-09 07:00:00|4.68|3.08|4.79|3.19|4.82|3.22|4.68|3.08|0
1660028700000|2022-08-09 07:05:00|4.68|3.28|4.74|3.34|4.8|3.4|4.68|3.28|0
1660029000000|2022-08-09 07:10:00|4.75|3.35|4.71|3.31|4.77|3.37|4.7|3.3|0
1660029300000|2022-08-09 07:15:00|4.7|3.3|4.6|3.2|4.71|3.31|4.6|3.2|0
1660029600000|2022-08-09 07:20:00|4.61|3.21|4.51|3.11|4.61|3.21|4.47|3.07|0
1660029900000|2022-08-09 07:25:00|4.52|3.12|4.56|3.16|4.56|3.16|4.49|3.09|0
1660030200000|2022-08-09 07:30:00|4.55|3.15|4.64|3.24|4.64|3.24|4.55|3.15|0
1660030500000|2022-08-09 07:35:00|4.63|3.23|4.59|3.19|4.64|3.24|4.55|3.15|0
1660030800000|2022-08-09 07:40:00|4.6|3.2|4.54|3.14|4.61|3.21|4.54|3.14|0
1660031100000|2022-08-09 07:45:00|4.55|3.15|4.55|3.15|4.58|3.18|4.55|3.15|0
1660031400000|2022-08-09 07:50:00|4.56|3.16|4.54|3.14|4.58|3.18|4.52|3.12|0
1660031700000|2022-08-09 07:55:00|4.55|3.15|4.62|3.22|4.66|3.26|4.54|3.14|0
1660032000000|2022-08-09 08:00:00|4.63|3.23|4.63|3.23|4.66|3.26|4.61|3.21|0
1660032300000|2022-08-09 08:05:00|4.62|3.22|4.5|3.1|4.62|3.22|4.5|3.1|0
1660032600000|2022-08-09 08:10:00|4.52|3.12|4.56|3.16|4.57|3.17|4.52|3.12|0
1660032900000|2022-08-09 08:15:00|4.57|3.17|4.59|3.19|4.6|3.2|4.54|3.14|0
1660033200000|2022-08-09 08:20:00|4.6|3.2|4.67|3.27|4.67|3.27|4.59|3.19|0
1660033500000|2022-08-09 08:25:00|4.66|3.26|4.68|3.28|4.68|3.28|4.62|3.22|0
1660033800000|2022-08-09 08:30:00|4.67|3.27|4.69|3.29|4.7|3.3|4.63|3.23|0
1660034100000|2022-08-09 08:35:00|4.66|3.26|4.7|3.3|4.71|3.31|4.65|3.25|0
1660034400000|2022-08-09 08:40:00|4.69|3.29|4.66|3.26|4.71|3.31|4.66|3.26|0
1660034700000|2022-08-09 08:45:00|4.65|3.25|4.63|3.23|4.69|3.29|4.63|3.23|0
1660035000000|2022-08-09 08:50:00|4.62|3.22|4.64|3.24|4.66|3.26|4.61|3.21|0
1660035300000|2022-08-09 08:55:00|4.65|3.25|4.67|3.27|4.68|3.28|4.63|3.23|0
1660035600000|2022-08-09 09:00:00|4.66|3.26|4.72|3.32|4.73|3.33|4.65|3.25|0
1660035900000|2022-08-09 09:05:00|4.71|3.31|4.71|3.31|4.73|3.33|4.7|3.3|0
1660036200000|2022-08-09 09:10:00|4.7|3.3|4.71|3.31|4.73|3.33|4.69|3.29|0
1660036500000|2022-08-09 09:15:00|4.7|3.3|4.71|3.31|4.73|3.33|4.69|3.29|0
1660036800000|2022-08-09 09:20:00|4.7|3.3|4.66|3.26|4.71|3.31|4.66|3.26|0
1660037100000|2022-08-09 09:25:00|4.67|3.27|4.61|3.21|4.67|3.27|4.61|3.21|0
1660037400000|2022-08-09 09:30:00|4.6|3.2|4.62|3.22|4.62|3.22|4.59|3.19|0
1660037700000|2022-08-09 09:35:00|4.61|3.21|4.6|3.2|4.63|3.23|4.59|3.19|0
1660038000000|2022-08-09 09:40:00|4.59|3.19|4.63|3.23|4.63|3.23|4.58|3.18|0
1660038300000|2022-08-09 09:45:00|4.62|3.22|4.65|3.25|4.66|3.26|4.59|3.19|0
1660038600000|2022-08-09 09:50:00|4.66|3.26|4.6|3.2|4.66|3.26|4.6|3.2|0
1660038900000|2022-08-09 09:55:00|4.59|3.19|4.54|3.14|4.6|3.2|4.53|3.13|0
1660039200000|2022-08-09 10:00:00|4.55|3.15|4.57|3.17|4.57|3.17|4.54|3.14|0
1660039500000|2022-08-09 10:05:00|4.56|3.16|4.51|3.11|4.56|3.16|4.51|3.11|0
1660039800000|2022-08-09 10:10:00|4.5|3.1|4.37|2.97|4.5|3.1|4.37|2.97|0
1660040100000|2022-08-09 10:15:00|4.38|2.98|4.38|2.98|4.38|2.98|4.33|2.93|0
1660040400000|2022-08-09 10:20:00|4.37|2.97|4.33|2.93|4.38|2.98|4.27|2.87|0
1660040700000|2022-08-09 10:25:00|4.32|2.92|4.29|2.89|4.34|2.94|4.27|2.87|0
1660041000000|2022-08-09 10:30:00|4.31|2.91|4.44|3.04|4.46|3.06|4.14|2.74|0
1660041300000|2022-08-09 10:35:00|4.42|3.02|4.48|3.08|4.48|3.08|4.39|2.99|0
1660041600000|2022-08-09 10:40:00|4.49|3.09|4.43|3.03|4.5|3.1|4.42|3.02|0
1660041900000|2022-08-09 10:45:00|4.44|3.04|4.42|3.02|4.46|3.06|4.38|2.98|0
1660042200000|2022-08-09 10:50:00|4.41|3.01|4.42|3.02|4.43|3.03|4.38|2.98|0
1660042500000|2022-08-09 10:55:00|4.41|3.01|4.47|3.07|4.47|3.07|4.38|2.98|0
1660042800000|2022-08-09 11:00:00|4.48|3.08|4.53|3.13|4.55|3.15|4.47|3.07|0
1660043100000|2022-08-09 11:05:00|4.54|3.14|4.49|3.09|4.54|3.14|4.49|3.09|0
1660043400000|2022-08-09 11:10:00|4.48|3.08|4.51|3.11|4.54|3.14|4.48|3.08|0
1660043700000|2022-08-09 11:15:00|4.52|3.12|4.51|3.11|4.54|3.14|4.49|3.09|0
1660044000000|2022-08-09 11:20:00|4.5|3.1|4.48|3.08|4.53|3.13|4.47|3.07|0
1660044300000|2022-08-09 11:25:00|4.47|3.07|4.41|3.01|4.47|3.07|4.38|2.98|0
1660044600000|2022-08-09 11:30:00|4.38|2.98|4.47|3.07|4.47|3.07|4.36|2.96|0
1660044900000|2022-08-09 11:35:00|4.48|3.08|4.41|3.01|4.49|3.09|4.4|3|0
1660045200000|2022-08-09 11:40:00|4.42|3.02|4.23|2.83|4.43|3.03|4.23|2.83|0
1660045500000|2022-08-09 11:45:00|4.24|2.84|4.27|2.87|4.28|2.88|4.23|2.83|0
1660045800000|2022-08-09 11:50:00|4.26|2.86|4.3|2.9|4.31|2.91|4.25|2.85|0
1660046100000|2022-08-09 11:55:00|4.29|2.89|4.26|2.86|4.31|2.91|4.26|2.86|0
1660046400000|2022-08-09 12:00:00|4.28|2.88|4.31|2.91|4.32|2.92|4.25|2.85|0
1660046700000|2022-08-09 12:05:00|4.3|2.9|4.23|2.83|4.3|2.9|4.23|2.83|0
1660047000000|2022-08-09 12:10:00|4.24|2.84|4.25|2.85|4.26|2.86|4.19|2.79|0
1660047300000|2022-08-09 12:15:00|4.26|2.86|4.29|2.89|4.31|2.91|4.26|2.86|0
1660047600000|2022-08-09 12:20:00|4.3|2.9|4.39|2.99|4.39|2.99|4.3|2.9|0
1660047900000|2022-08-09 12:25:00|4.4|3|4.38|2.98|4.4|3|4.37|2.97|0
1660048200000|2022-08-09 12:30:00|4.37|2.97|4.44|3.04|4.44|3.04|4.31|2.91|0
1660048500000|2022-08-09 12:35:00|4.41|3.01|4.42|3.02|4.44|3.04|4.4|3|0
1660048800000|2022-08-09 12:40:00|4.43|3.03|4.4|3|4.45|3.05|4.39|2.99|0
1660049100000|2022-08-09 12:45:00|4.41|3.01|4.4|3|4.44|3.04|4.39|2.99|0
1660049400000|2022-08-09 12:50:00|4.41|3.01|4.41|3.01|4.42|3.02|4.36|2.96|0
1660049700000|2022-08-09 12:55:00|4.42|3.02|4.39|2.99|4.43|3.03|4.39|2.99|0
1660050000000|2022-08-09 13:00:00|4.38|2.98|4.41|3.01|4.42|3.02|4.34|2.94|0
1660050300000|2022-08-09 13:05:00|4.4|3|4.4|3|4.43|3.03|4.36|2.96|0
1660050600000|2022-08-09 13:10:00|4.41|3.01|4.36|2.96|4.42|3.02|4.35|2.95|0
1660050900000|2022-08-09 13:15:00|4.37|2.97|4.32|2.92|4.37|2.97|4.29|2.89|0
1660051200000|2022-08-09 13:20:00|4.31|2.91|4.41|3.01|4.41|3.01|4.31|2.91|0
1660051500000|2022-08-09 13:25:00|4.4|3|4.43|3.03|4.44|3.04|4.35|2.95|0
1660051800000|2022-08-09 13:30:00|4.41|3.01|4.33|2.93|4.54|3.14|4.25|2.85|0
1660052100000|2022-08-09 13:35:00|4.34|2.94|4.37|2.97|4.5|3.1|4.3|2.9|0
1660052400000|2022-08-09 13:40:00|4.39|2.99|4.47|3.07|4.52|3.12|4.35|2.95|0
1660052700000|2022-08-09 13:45:00|4.49|3.09|4.37|2.97|4.54|3.14|4.33|2.93|0
1660053000000|2022-08-09 13:50:00|4.35|2.95|4.18|2.78|4.44|3.04|4.15|2.75|0
1660053300000|2022-08-09 13:55:00|4.21|2.81|4.16|2.76|4.21|2.81|4.1|2.7|0
1660053600000|2022-08-09 14:00:00|4.13|2.73|4.34|2.94|4.35|2.95|4.05|2.65|0
1660053900000|2022-08-09 14:05:00|4.32|2.92|4.25|2.85|4.34|2.94|4.25|2.85|0
1660054200000|2022-08-09 14:10:00|4.24|2.84|4.37|2.97|4.41|3.01|4.24|2.84|0
1660054500000|2022-08-09 14:15:00|4.34|2.94|4.42|3.02|4.46|3.06|4.34|2.94|0
1660054800000|2022-08-09 14:20:00|4.44|3.04|4.28|2.88|4.48|3.08|4.27|2.87|0
1660055100000|2022-08-09 14:25:00|4.29|2.89|4.47|3.07|4.47|3.07|4.29|2.89|0
1660055400000|2022-08-09 14:30:00|4.45|3.05|4.54|3.14|4.57|3.17|4.4|3|0
1660055700000|2022-08-09 14:35:00|4.53|3.13|4.5|3.1|4.54|3.14|4.44|3.04|0
1660056000000|2022-08-09 14:40:00|4.49|3.09|4.49|3.09|4.53|3.13|4.43|3.03|0
1660056300000|2022-08-09 14:45:00|4.48|3.08|4.52|3.12|4.53|3.13|4.38|2.98|0
1660056600000|2022-08-09 14:50:00|4.51|3.11|4.43|3.03|4.59|3.19|4.43|3.03|0
1660056900000|2022-08-09 14:55:00|4.44|3.04|4.38|2.98|4.44|3.04|4.34|2.94|0
1660057200000|2022-08-09 15:00:00|4.37|2.97|4.15|2.75|4.37|2.97|4.15|2.75|0
1660057500000|2022-08-09 15:05:00|4.14|2.74|4.24|2.84|4.29|2.89|4.13|2.73|0
1660057800000|2022-08-09 15:10:00|4.23|2.83|4.47|3.07|4.47|3.07|4.22|2.82|0
1660058100000|2022-08-09 15:15:00|4.45|3.05|4.55|3.15|4.61|3.21|4.43|3.03|0
1660058400000|2022-08-09 15:20:00|4.56|3.16|4.54|3.14|4.61|3.21|4.53|3.13|0
1660058700000|2022-08-09 15:25:00|4.55|3.15|4.53|3.13|4.64|3.24|4.51|3.11|0
1660059000000|2022-08-09 15:30:00|4.54|3.14|4.45|3.05|4.55|3.15|4.43|3.03|0
1660059300000|2022-08-09 15:35:00|4.46|3.06|4.45|3.05|4.52|3.12|4.43|3.03|0
1660059600000|2022-08-09 15:40:00|4.44|3.04|4.45|3.05|4.54|3.14|4.44|3.04|0
1660059900000|2022-08-09 15:45:00|4.44|3.04|4.46|3.06|4.52|3.12|4.43|3.03|0
1660060200000|2022-08-09 15:50:00|4.44|3.04|4.48|3.08|4.51|3.11|4.34|2.94|0
1660060500000|2022-08-09 15:55:00|4.47|3.07|4.37|2.97|4.5|3.1|4.36|2.96|0
1660060800000|2022-08-09 16:00:00|4.38|2.98|4.39|2.99|4.41|3.01|4.29|2.89|0
1660061100000|2022-08-09 16:05:00|4.4|3|4.36|2.96|4.43|3.03|4.36|2.96|0
1660061400000|2022-08-09 16:10:00|4.37|2.97|4.31|2.91|4.39|2.99|4.3|2.9|0
1660061700000|2022-08-09 16:15:00|4.32|2.92|4.28|2.88|4.35|2.95|4.28|2.88|0
1660062000000|2022-08-09 16:20:00|4.29|2.89|4.23|2.83|4.33|2.93|4.21|2.81|0
1660062300000|2022-08-09 16:25:00|4.24|2.84|4.18|2.78|4.3|2.9|4.16|2.76|0
1660062600000|2022-08-09 16:30:00|4.17|2.77|4.2|2.8|4.23|2.83|4.16|2.76|0
1660062900000|2022-08-09 16:35:00|4.19|2.79|4.25|2.85|4.26|2.86|4.16|2.76|0
1660063200000|2022-08-09 16:40:00|4.24|2.84|4.22|2.82|4.24|2.84|4.18|2.78|0
1660063500000|2022-08-09 16:45:00|4.21|2.81|4.21|2.81|4.23|2.83|4.15|2.75|0
1660063800000|2022-08-09 16:50:00|4.22|2.82|4.19|2.79|4.22|2.82|4.15|2.75|0
1660064100000|2022-08-09 16:55:00|4.2|2.8|4.26|2.86|4.26|2.86|4.18|2.78|0
1660064400000|2022-08-09 17:00:00|4.27|2.87|4.3|2.9|4.31|2.91|4.27|2.87|0
1660064700000|2022-08-09 17:05:00|4.29|2.89|4.24|2.84|4.32|2.92|4.17|2.77|0
1660065000000|2022-08-09 17:10:00|4.22|2.82|4.28|2.88|4.3|2.9|4.18|2.78|0
1660065300000|2022-08-09 17:15:00|4.29|2.89|4.31|2.91|4.36|2.96|4.25|2.85|0
1660065600000|2022-08-09 17:20:00|4.32|2.92|4.34|2.94|4.36|2.96|4.3|2.9|0
1660065900000|2022-08-09 17:25:00|4.33|2.93|4.33|2.93|4.35|2.95|4.28|2.88|0
1660066200000|2022-08-09 17:30:00|4.34|2.94|4.28|2.88|4.34|2.94|4.27|2.87|0
1660066500000|2022-08-09 17:35:00|4.27|2.87|4.22|2.82|4.28|2.88|4.21|2.81|0
1660066800000|2022-08-09 17:40:00|4.21|2.81|4.19|2.79|4.23|2.83|4.11|2.71|0
1660067100000|2022-08-09 17:45:00|4.18|2.78|4.23|2.83|4.24|2.84|4.13|2.73|0
1660067400000|2022-08-09 17:50:00|4.22|2.82|4.23|2.83|4.26|2.86|4.19|2.79|0
1660067700000|2022-08-09 17:55:00|4.24|2.84|3.85|2.45|4.37|2.97|3.84|2.44|0
1660068000000|2022-08-09 18:00:00|3.84|2.44|3.87|2.47|3.91|2.51|3.84|2.44|0
1660068300000|2022-08-09 18:05:00|3.86|2.46|3.87|2.47|3.91|2.51|3.85|2.45|0
1660068600000|2022-08-09 18:10:00|3.86|2.46|3.84|2.44|3.87|2.47|3.83|2.43|0
1660068900000|2022-08-09 18:15:00|3.83|2.43|3.69|2.29|3.84|2.44|3.68|2.28|0
1660069200000|2022-08-09 18:20:00|3.68|2.28|3.64|2.24|3.71|2.31|3.63|2.23|0
1660069500000|2022-08-09 18:25:00|3.65|2.25|3.63|2.23|3.68|2.28|3.62|2.22|0
1660069800000|2022-08-09 18:30:00|3.62|2.22|3.65|2.25|3.68|2.28|3.62|2.22|0
1660070100000|2022-08-09 18:35:00|3.66|2.26|3.69|2.29|3.7|2.3|3.63|2.23|0
1660070400000|2022-08-09 18:40:00|3.7|2.3|3.67|2.27|3.7|2.3|3.66|2.26|0
1660070700000|2022-08-09 18:45:00|3.69|2.29|3.76|2.36|3.77|2.37|3.69|2.29|0
1660071000000|2022-08-09 18:50:00|3.78|2.38|3.82|2.42|3.88|2.48|3.75|2.35|0
1660071300000|2022-08-09 18:55:00|3.81|2.41|3.79|2.39|3.87|2.47|3.79|2.39|0
1660071600000|2022-08-09 19:00:00|3.78|2.38|3.76|2.36|3.84|2.44|3.76|2.36|0
1660071900000|2022-08-09 19:05:00|3.77|2.37|3.79|2.39|3.81|2.41|3.74|2.34|0
1660072200000|2022-08-09 19:10:00|3.78|2.38|3.74|2.34|3.79|2.39|3.73|2.33|0
1660072500000|2022-08-09 19:15:00|3.75|2.35|3.83|2.43|3.84|2.44|3.74|2.34|0
1660072800000|2022-08-09 19:20:00|3.82|2.42|3.92|2.52|3.93|2.53|3.82|2.42|0
1660073100000|2022-08-09 19:25:00|3.93|2.53|3.9|2.5|3.95|2.55|3.88|2.48|0
1660073400000|2022-08-09 19:30:00|3.88|2.48|3.88|2.48|3.93|2.53|3.87|2.47|0
1660073700000|2022-08-09 19:35:00|3.89|2.49|3.87|2.47|3.91|2.51|3.84|2.44|0
1660074000000|2022-08-09 19:40:00|3.88|2.48|3.78|2.38|3.91|2.51|3.78|2.38|0
1660074300000|2022-08-09 19:45:00|3.79|2.39|3.81|2.41|3.82|2.42|3.74|2.34|0
1660074600000|2022-08-09 19:50:00|3.82|2.42|3.82|2.42|3.91|2.51|3.8|2.4|0
1660074900000|2022-08-09 19:55:00|3.83|2.43|3.86|2.46|3.87|2.47|3.76|2.36|0
1660075200000|2022-08-09 20:00:00|3.87|2.47|3.94|2.54|3.96|2.56|3.87|2.47|0
1660075500000|2022-08-09 20:05:00|3.96|2.56|3.92|2.52|3.96|2.56|3.91|2.51|0
1660075800000|2022-08-09 20:10:00|3.93|2.53|3.93|2.53|3.95|2.55|3.92|2.52|0
1660076100000|2022-08-09 20:15:00|4.03|2.43|4|2.4|4.03|2.43|3.99|2.39|0
1660076400000|2022-08-09 20:20:00|4.01|2.41|4.03|2.43|4.03|2.43|4|2.4|0
1660076700000|2022-08-09 20:25:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1660077000000|2022-08-09 20:30:00|4.02|2.42|4.02|2.42|4.02|2.42|4.02|2.42|0
1660077300000|2022-08-09 20:35:00|4.03|2.43|4.04|2.44|4.04|2.44|4.02|2.42|0
1660077600000|2022-08-09 20:40:00|4.03|2.43|4.04|2.44|4.04|2.44|4.03|2.43|0
1660077900000|2022-08-09 20:45:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1660078200000|2022-08-09 20:50:00|4.05|2.45|4.05|2.45|4.05|2.45|4.03|2.43|0
1660078500000|2022-08-09 20:55:00|4.06|2.46|4.07|2.47|4.07|2.47|4.05|2.45|0
1660078800000|2022-08-09 21:00:00|4.06|2.46|4.09|2.49|4.09|2.49|4.06|2.46|0
1660079100000|2022-08-09 21:05:00|4.08|2.48|4.08|2.48|4.08|2.48|4.08|2.48|0
1660079400000|2022-08-09 21:10:00|4.07|2.47|4.07|2.47|4.07|2.47|4.07|2.47|0
1660080300000|2022-08-09 21:25:00|4.06|2.46|4.06|2.46|4.06|2.46|4.06|2.46|0
1660081200000|2022-08-09 21:40:00|4.05|2.45|4.05|2.45|4.06|2.46|4.05|2.45|0
1660081500000|2022-08-09 21:45:00|4.06|2.46|4.06|2.46|4.06|2.46|4.05|2.45|0
1660081800000|2022-08-09 21:50:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1660082100000|2022-08-09 21:55:00|4.05|2.45|4.04|2.44|4.05|2.45|4.04|2.44|0
1660082400000|2022-08-09 22:00:00|4.05|2.45|4.02|2.42|4.05|2.45|4|2.4|0
1660082700000|2022-08-09 22:05:00|4.03|2.43|4.02|2.42|4.03|2.43|4.01|2.41|0
1660083000000|2022-08-09 22:10:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1660083300000|2022-08-09 22:15:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1660083600000|2022-08-09 22:20:00|4.05|2.45|4.04|2.44|4.06|2.46|4.04|2.44|0
1660083900000|2022-08-09 22:25:00|4.05|2.45|4.05|2.45|4.06|2.46|4.03|2.43|0
1660084200000|2022-08-09 22:30:00|4.06|2.46|4.02|2.42|4.06|2.46|4|2.4|0
1660084500000|2022-08-09 22:35:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1660084800000|2022-08-09 22:40:00|4.01|2.41|4|2.4|4.01|2.41|4|2.4|0
1660085100000|2022-08-09 22:45:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1660085400000|2022-08-09 22:50:00|4.02|2.42|4.03|2.43|4.03|2.43|4.02|2.42|0
1660085700000|2022-08-09 22:55:00|4.02|2.42|4.01|2.41|4.03|2.43|4.01|2.41|0
1660086000000|2022-08-09 23:00:00|4|2.4|4.05|2.45|4.05|2.45|3.99|2.39|0
1660086300000|2022-08-09 23:05:00|4.04|2.44|4.04|2.44|4.05|2.45|4.03|2.43|0
1660086600000|2022-08-09 23:10:00|4.05|2.45|4.05|2.45|4.05|2.45|4.04|2.44|0
1660086900000|2022-08-09 23:15:00|4.04|2.44|4.04|2.44|4.05|2.45|4.04|2.44|0
1660087200000|2022-08-09 23:20:00|4.05|2.45|4.01|2.41|4.06|2.46|4.01|2.41|0
1660087500000|2022-08-09 23:25:00|4.02|2.42|4.02|2.42|4.03|2.43|4.01|2.41|0
1660087800000|2022-08-09 23:30:00|4.01|2.41|4.01|2.41|4.02|2.42|4.01|2.41|0
1660088100000|2022-08-09 23:35:00|4.02|2.42|4.01|2.41|4.02|2.42|4.01|2.41|0
1660088400000|2022-08-09 23:40:00|4|2.4|4|2.4|4.01|2.41|3.99|2.39|0
1660088700000|2022-08-09 23:45:00|4.01|2.41|4.02|2.42|4.03|2.43|4|2.4|0
1660089000000|2022-08-09 23:50:00|4.03|2.43|4.04|2.44|4.05|2.45|4.02|2.42|0
1660089300000|2022-08-09 23:55:00|4.03|2.43|4.05|2.45|4.06|2.46|4.02|2.42|0
1660089600000|2022-08-10 00:00:00|4.03|2.43|3.96|2.36|4.07|2.47|3.95|2.35|0
1660089900000|2022-08-10 00:05:00|3.95|2.35|3.9|2.3|3.95|2.35|3.86|2.26|0
1660090200000|2022-08-10 00:10:00|3.89|2.29|3.88|2.28|3.91|2.31|3.88|2.28|0
1660090500000|2022-08-10 00:15:00|3.89|2.29|3.89|2.29|3.91|2.31|3.87|2.27|0
1660090800000|2022-08-10 00:20:00|3.88|2.28|3.9|2.3|3.91|2.31|3.88|2.28|0
1660091100000|2022-08-10 00:25:00|3.89|2.29|3.87|2.27|3.9|2.3|3.87|2.27|0
1660091400000|2022-08-10 00:30:00|3.88|2.28|3.88|2.28|3.9|2.3|3.87|2.27|0
1660091700000|2022-08-10 00:35:00|3.87|2.27|3.89|2.29|3.89|2.29|3.87|2.27|0
1660092000000|2022-08-10 00:40:00|3.88|2.28|3.87|2.27|3.91|2.31|3.87|2.27|0
1660092300000|2022-08-10 00:45:00|3.86|2.26|3.86|2.26|3.87|2.27|3.85|2.25|0
1660092600000|2022-08-10 00:50:00|3.87|2.27|3.86|2.26|3.88|2.28|3.85|2.25|0
1660092900000|2022-08-10 00:55:00|3.87|2.27|3.85|2.25|3.88|2.28|3.85|2.25|0
1660093200000|2022-08-10 01:00:00|3.86|2.26|3.94|2.34|3.94|2.34|3.86|2.26|0
1660093500000|2022-08-10 01:05:00|3.93|2.33|3.96|2.36|3.97|2.37|3.93|2.33|0
1660093800000|2022-08-10 01:10:00|3.95|2.35|3.97|2.37|3.99|2.39|3.95|2.35|0
1660094100000|2022-08-10 01:15:00|3.98|2.38|4|2.4|4.01|2.41|3.96|2.36|0
1660094400000|2022-08-10 01:20:00|4.01|2.41|4.01|2.41|4.01|2.41|3.98|2.38|0
1660094700000|2022-08-10 01:25:00|4|2.4|3.99|2.39|4.02|2.42|3.98|2.38|0
1660095000000|2022-08-10 01:30:00|3.98|2.38|3.99|2.39|4|2.4|3.97|2.37|0
1660095300000|2022-08-10 01:35:00|4|2.4|4.02|2.42|4.02|2.42|4|2.4|0
1660095600000|2022-08-10 01:40:00|4.01|2.41|4|2.4|4.01|2.41|3.98|2.38|0
1660095900000|2022-08-10 01:45:00|3.99|2.39|4|2.4|4.01|2.41|3.99|2.39|0
1660096200000|2022-08-10 01:50:00|3.99|2.39|3.96|2.36|4|2.4|3.96|2.36|0
1660096500000|2022-08-10 01:55:00|3.97|2.37|3.95|2.35|3.98|2.38|3.94|2.34|0
1660096800000|2022-08-10 02:00:00|3.94|2.34|3.94|2.34|3.95|2.35|3.94|2.34|0
1660097100000|2022-08-10 02:05:00|3.93|2.33|3.96|2.36|3.97|2.37|3.93|2.33|0
1660097400000|2022-08-10 02:10:00|3.95|2.35|3.93|2.33|3.96|2.36|3.92|2.32|0
1660097700000|2022-08-10 02:15:00|3.92|2.32|3.91|2.31|3.93|2.33|3.9|2.3|0
1660098000000|2022-08-10 02:20:00|3.92|2.32|3.89|2.29|3.93|2.33|3.89|2.29|0
1660098300000|2022-08-10 02:25:00|3.88|2.28|3.92|2.32|3.92|2.32|3.87|2.27|0
1660098600000|2022-08-10 02:30:00|3.91|2.31|3.85|2.25|3.91|2.31|3.84|2.24|0
1660098900000|2022-08-10 02:35:00|3.84|2.24|3.88|2.28|3.88|2.28|3.84|2.24|0
1660099200000|2022-08-10 02:40:00|3.87|2.27|3.85|2.25|3.89|2.29|3.85|2.25|0
1660099500000|2022-08-10 02:45:00|3.84|2.24|3.86|2.26|3.86|2.26|3.83|2.23|0
1660099800000|2022-08-10 02:50:00|3.87|2.27|3.91|2.31|3.92|2.32|3.86|2.26|0
1660100100000|2022-08-10 02:55:00|3.92|2.32|3.9|2.3|3.92|2.32|3.9|2.3|0
1660100400000|2022-08-10 03:00:00|3.91|2.31|3.92|2.32|3.93|2.33|3.9|2.3|0
1660100700000|2022-08-10 03:05:00|3.91|2.31|3.91|2.31|3.92|2.32|3.91|2.31|0
1660101000000|2022-08-10 03:10:00|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1660101300000|2022-08-10 03:15:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1660101600000|2022-08-10 03:20:00|3.91|2.31|3.88|2.28|3.91|2.31|3.87|2.27|0
1660101900000|2022-08-10 03:25:00|3.87|2.27|3.88|2.28|3.88|2.28|3.87|2.27|0
1660102200000|2022-08-10 03:30:00|3.89|2.29|3.89|2.29|3.9|2.3|3.88|2.28|0
1660102500000|2022-08-10 03:35:00|3.88|2.28|3.9|2.3|3.9|2.3|3.88|2.28|0
1660102800000|2022-08-10 03:40:00|3.89|2.29|3.91|2.31|3.91|2.31|3.89|2.29|0
1660103100000|2022-08-10 03:45:00|3.92|2.32|3.91|2.31|3.92|2.32|3.9|2.3|0
1660103400000|2022-08-10 03:50:00|3.9|2.3|3.9|2.3|3.91|2.31|3.9|2.3|0
1660103700000|2022-08-10 03:55:00|3.89|2.29|3.87|2.27|3.9|2.3|3.86|2.26|0
1660104000000|2022-08-10 04:00:00|3.88|2.28|3.92|2.32|3.92|2.32|3.88|2.28|0
1660104300000|2022-08-10 04:05:00|3.91|2.31|3.9|2.3|3.91|2.31|3.9|2.3|0
1660104600000|2022-08-10 04:10:00|3.91|2.31|3.91|2.31|3.92|2.32|3.9|2.3|0
1660104900000|2022-08-10 04:15:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1660105200000|2022-08-10 04:20:00|3.91|2.31|3.89|2.29|3.91|2.31|3.89|2.29|0
1660105500000|2022-08-10 04:25:00|3.88|2.28|3.89|2.29|3.89|2.29|3.88|2.28|0
1660105800000|2022-08-10 04:30:00|3.9|2.3|3.9|2.3|3.9|2.3|3.89|2.29|0
1660106100000|2022-08-10 04:35:00|3.91|2.31|3.91|2.31|3.91|2.31|3.9|2.3|0
1660106700000|2022-08-10 04:45:00|3.92|2.32|3.91|2.31|3.92|2.32|3.91|2.31|0
1660107000000|2022-08-10 04:50:00|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1660107300000|2022-08-10 04:55:00|3.9|2.3|3.91|2.31|3.91|2.31|3.9|2.3|0
1660107600000|2022-08-10 05:00:00|3.9|2.3|3.88|2.28|3.91|2.31|3.88|2.28|0
1660107900000|2022-08-10 05:05:00|3.89|2.29|3.88|2.28|3.89|2.29|3.87|2.27|0
1660108200000|2022-08-10 05:10:00|3.89|2.29|3.88|2.28|3.89|2.29|3.88|2.28|0
1660108500000|2022-08-10 05:15:00|3.87|2.27|3.86|2.26|3.88|2.28|3.86|2.26|0
1660108800000|2022-08-10 05:20:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1660109100000|2022-08-10 05:25:00|3.85|2.25|3.86|2.26|3.86|2.26|3.85|2.25|0
1660109400000|2022-08-10 05:30:00|3.85|2.25|3.87|2.27|3.88|2.28|3.85|2.25|0
1660109700000|2022-08-10 05:35:00|3.86|2.26|3.84|2.24|3.86|2.26|3.84|2.24|0
1660110000000|2022-08-10 05:40:00|3.83|2.23|3.84|2.24|3.84|2.24|3.83|2.23|0
1660110300000|2022-08-10 05:45:00|3.83|2.23|3.82|2.22|3.83|2.23|3.8|2.2|0
1660110600000|2022-08-10 05:50:00|3.81|2.21|3.8|2.2|3.82|2.22|3.79|2.19|0
1660110900000|2022-08-10 05:55:00|3.79|2.19|3.79|2.19|3.8|2.2|3.79|2.19|0
1660111200000|2022-08-10 06:00:00|3.77|2.17|3.73|2.13|3.77|2.17|3.73|2.13|0
1660111500000|2022-08-10 06:05:00|3.74|2.14|3.74|2.14|3.78|2.18|3.73|2.13|0
1660111800000|2022-08-10 06:10:00|3.75|2.15|3.76|2.16|3.78|2.18|3.73|2.13|0
1660112100000|2022-08-10 06:15:00|3.77|2.17|3.78|2.18|3.78|2.18|3.74|2.14|0
1660112400000|2022-08-10 06:20:00|3.79|2.19|3.76|2.16|3.8|2.2|3.75|2.15|0
1660112700000|2022-08-10 06:25:00|3.75|2.15|3.72|2.12|3.76|2.16|3.72|2.12|0
1660113000000|2022-08-10 06:30:00|3.73|2.13|3.73|2.13|3.76|2.16|3.73|2.13|0
1660113300000|2022-08-10 06:35:00|3.74|2.14|3.8|2.2|3.8|2.2|3.74|2.14|0
1660113600000|2022-08-10 06:40:00|3.79|2.19|3.82|2.22|3.82|2.22|3.78|2.18|0
1660113900000|2022-08-10 06:45:00|3.81|2.21|3.82|2.22|3.83|2.23|3.81|2.21|0
1660114200000|2022-08-10 06:50:00|3.83|2.23|3.83|2.23|3.83|2.23|3.81|2.21|0
1660114500000|2022-08-10 06:55:00|3.82|2.22|3.82|2.22|3.84|2.24|3.82|2.22|0
1660114800000|2022-08-10 07:00:00|3.81|2.21|3.79|2.19|3.83|2.23|3.76|2.16|0
1660115100000|2022-08-10 07:05:00|3.69|2.29|3.63|2.23|3.73|2.33|3.59|2.19|0
1660115400000|2022-08-10 07:10:00|3.62|2.22|3.72|2.32|3.74|2.34|3.62|2.22|0
1660115700000|2022-08-10 07:15:00|3.73|2.33|3.75|2.35|3.77|2.37|3.72|2.32|0
1660116000000|2022-08-10 07:20:00|3.77|2.37|3.76|2.36|3.79|2.39|3.76|2.36|0
1660116300000|2022-08-10 07:25:00|3.77|2.37|3.81|2.41|3.83|2.43|3.75|2.35|0
1660116600000|2022-08-10 07:30:00|3.82|2.42|3.84|2.44|3.87|2.47|3.81|2.41|0
1660116900000|2022-08-10 07:35:00|3.86|2.46|3.82|2.42|3.87|2.47|3.82|2.42|0
1660117200000|2022-08-10 07:40:00|3.81|2.41|3.81|2.41|3.83|2.43|3.8|2.4|0
1660117500000|2022-08-10 07:45:00|3.8|2.4|3.88|2.48|3.88|2.48|3.8|2.4|0
1660117800000|2022-08-10 07:50:00|3.89|2.49|3.9|2.5|3.93|2.53|3.87|2.47|0
1660118100000|2022-08-10 07:55:00|3.91|2.51|3.87|2.47|3.91|2.51|3.85|2.45|0
1660118400000|2022-08-10 08:00:00|3.85|2.45|3.89|2.49|3.9|2.5|3.84|2.44|0
1660118700000|2022-08-10 08:05:00|3.88|2.48|3.89|2.49|3.91|2.51|3.87|2.47|0
1660119000000|2022-08-10 08:10:00|3.9|2.5|3.91|2.51|3.92|2.52|3.89|2.49|0
1660119300000|2022-08-10 08:15:00|3.92|2.52|3.88|2.48|3.92|2.52|3.88|2.48|0
1660119600000|2022-08-10 08:20:00|3.87|2.47|3.96|2.56|3.97|2.57|3.87|2.47|0
1660119900000|2022-08-10 08:25:00|3.95|2.55|3.98|2.58|3.98|2.58|3.93|2.53|0
1660120200000|2022-08-10 08:30:00|4.01|2.61|4.16|2.76|4.17|2.77|4|2.6|0
1660120500000|2022-08-10 08:35:00|4.17|2.77|4.13|2.73|4.19|2.79|4.12|2.72|0
1660120800000|2022-08-10 08:40:00|4.14|2.74|4.22|2.82|4.27|2.87|4.14|2.74|0
1660121100000|2022-08-10 08:45:00|4.21|2.81|4.23|2.83|4.25|2.85|4.21|2.81|0
1660121400000|2022-08-10 08:50:00|4.24|2.84|4.23|2.83|4.24|2.84|4.22|2.82|0
1660121700000|2022-08-10 08:55:00|4.24|2.84|4.2|2.8|4.24|2.84|4.19|2.79|0
1660122000000|2022-08-10 09:00:00|4.21|2.81|4.24|2.84|4.25|2.85|4.17|2.77|0
1660122300000|2022-08-10 09:05:00|4.25|2.85|4.17|2.77|4.25|2.85|4.16|2.76|0
1660122600000|2022-08-10 09:10:00|4.18|2.78|4.18|2.78|4.2|2.8|4.17|2.77|0
1660122900000|2022-08-10 09:15:00|4.17|2.77|4.18|2.78|4.19|2.79|4.16|2.76|0
1660123200000|2022-08-10 09:20:00|4.17|2.77|4.15|2.75|4.17|2.77|4.15|2.75|0
1660123500000|2022-08-10 09:25:00|4.14|2.74|4.15|2.75|4.16|2.76|4.13|2.73|0
1660123800000|2022-08-10 09:30:00|4.14|2.74|4.14|2.74|4.15|2.75|4.13|2.73|0
1660124100000|2022-08-10 09:35:00|4.13|2.73|4.12|2.72|4.13|2.73|4.11|2.71|0
1660124400000|2022-08-10 09:40:00|4.13|2.73|4.13|2.73|4.14|2.74|4.11|2.71|0
1660124700000|2022-08-10 09:45:00|4.14|2.74|4.11|2.71|4.14|2.74|4.11|2.71|0
1660125000000|2022-08-10 09:50:00|4.12|2.72|4.1|2.7|4.12|2.72|4.08|2.68|0
1660125300000|2022-08-10 09:55:00|4.11|2.71|4.14|2.74|4.14|2.74|4.1|2.7|0
1660125600000|2022-08-10 10:00:00|4.13|2.73|4.1|2.7|4.13|2.73|4.09|2.69|0
1660125900000|2022-08-10 10:05:00|4.11|2.71|4.09|2.69|4.11|2.71|4.08|2.68|0
1660126200000|2022-08-10 10:10:00|4.1|2.7|4.12|2.72|4.12|2.72|4.08|2.68|0
1660126500000|2022-08-10 10:15:00|4.11|2.71|4.12|2.72|4.17|2.77|4.11|2.71|0
1660126800000|2022-08-10 10:20:00|4.13|2.73|4.12|2.72|4.13|2.73|4.1|2.7|0
1660127100000|2022-08-10 10:25:00|4.13|2.73|4.13|2.73|4.15|2.75|4.12|2.72|0
1660127400000|2022-08-10 10:30:00|4.12|2.72|4.1|2.7|4.12|2.72|4.09|2.69|0
1660127700000|2022-08-10 10:35:00|4.09|2.69|4.1|2.7|4.11|2.71|4.09|2.69|0
1660128000000|2022-08-10 10:40:00|4.09|2.69|4.06|2.66|4.1|2.7|4.06|2.66|0
1660128300000|2022-08-10 10:45:00|4.07|2.67|4.04|2.64|4.07|2.67|4.03|2.63|0
1660128600000|2022-08-10 10:50:00|4.05|2.65|4.06|2.66|4.07|2.67|4.04|2.64|0
1660128900000|2022-08-10 10:55:00|4.07|2.67|4.09|2.69|4.12|2.72|4.07|2.67|0
1660129200000|2022-08-10 11:00:00|4.1|2.7|4.13|2.73|4.13|2.73|4.07|2.67|0
1660129500000|2022-08-10 11:05:00|4.12|2.72|4.15|2.75|4.16|2.76|4.12|2.72|0
1660129800000|2022-08-10 11:10:00|4.16|2.76|4.11|2.71|4.16|2.76|4.11|2.71|0
1660130100000|2022-08-10 11:15:00|4.12|2.72|4.12|2.72|4.13|2.73|4.1|2.7|0
1660130400000|2022-08-10 11:20:00|4.11|2.71|4.14|2.74|4.16|2.76|4.1|2.7|0
1660130700000|2022-08-10 11:25:00|4.15|2.75|4.11|2.71|4.15|2.75|4.11|2.71|0
1660131000000|2022-08-10 11:30:00|4.12|2.72|4.16|2.76|4.17|2.77|4.11|2.71|0
1660131300000|2022-08-10 11:35:00|4.15|2.75|4.14|2.74|4.16|2.76|4.13|2.73|0
1660131600000|2022-08-10 11:40:00|4.13|2.73|4.15|2.75|4.16|2.76|4.13|2.73|0
1660131900000|2022-08-10 11:45:00|4.16|2.76|4.14|2.74|4.16|2.76|4.12|2.72|0
1660132200000|2022-08-10 11:50:00|4.15|2.75|4.14|2.74|4.17|2.77|4.14|2.74|0
1660132500000|2022-08-10 11:55:00|4.15|2.75|4.2|2.8|4.2|2.8|4.15|2.75|0
1660132800000|2022-08-10 12:00:00|4.19|2.79|4.21|2.81|4.22|2.82|4.17|2.77|0
1660133100000|2022-08-10 12:05:00|4.22|2.82|4.24|2.84|4.29|2.89|4.21|2.81|0
1660133400000|2022-08-10 12:10:00|4.25|2.85|4.39|2.99|4.4|3|4.25|2.85|0
1660133700000|2022-08-10 12:15:00|4.4|3|4.37|2.97|4.4|3|4.33|2.93|0
1660134000000|2022-08-10 12:20:00|4.36|2.96|4.31|2.91|4.39|2.99|4.31|2.91|0
1660134300000|2022-08-10 12:25:00|4.32|2.92|4.37|2.97|4.48|3.08|4.29|2.89|0
1660134600000|2022-08-10 12:30:00|4.34|2.94|5.89|4.49|6.2|4.8|4.34|2.94|0
1660134900000|2022-08-10 12:35:00|5.9|4.5|5.4|4|6.66|5.26|5.26|3.86|0
1660135200000|2022-08-10 12:40:00|5.43|4.03|5.44|4.04|5.6|4.2|5.38|3.98|0
1660135500000|2022-08-10 12:45:00|5.43|4.03|5.53|4.13|5.62|4.22|5.38|3.98|0
1660135800000|2022-08-10 12:50:00|5.52|4.12|5.41|4.01|5.53|4.13|5.4|4|0
1660136100000|2022-08-10 12:55:00|5.44|4.04|5.33|3.93|5.47|4.07|5.3|3.9|0
1660136400000|2022-08-10 13:00:00|5.31|3.91|5.39|3.99|5.42|4.02|5.27|3.87|0
1660136700000|2022-08-10 13:05:00|5.37|3.97|5.39|3.99|5.4|4|5.33|3.93|0
1660137000000|2022-08-10 13:10:00|5.38|3.98|5.23|3.83|5.38|3.98|5.22|3.82|0
1660137300000|2022-08-10 13:15:00|5.24|3.84|5.38|3.98|5.42|4.02|5.24|3.84|0
1660137600000|2022-08-10 13:20:00|5.37|3.97|5.34|3.94|5.41|4.01|5.31|3.91|0
1660137900000|2022-08-10 13:25:00|5.35|3.95|5.5|4.1|5.57|4.17|5.32|3.92|0
1660138200000|2022-08-10 13:30:00|5.53|4.13|5.24|3.84|5.53|4.13|5.21|3.81|0
1660138500000|2022-08-10 13:35:00|5.26|3.86|5.07|3.67|5.29|3.89|5.07|3.67|0
1660138800000|2022-08-10 13:40:00|5.1|3.7|5.35|3.95|5.4|4|5.05|3.65|0
1660139100000|2022-08-10 13:45:00|5.37|3.97|5.54|4.14|5.56|4.16|5.37|3.97|0
1660139400000|2022-08-10 13:50:00|5.56|4.16|5.28|3.88|5.57|4.17|5.27|3.87|0
1660139700000|2022-08-10 13:55:00|5.29|3.89|5.37|3.97|5.41|4.01|5.21|3.81|0
1660140000000|2022-08-10 14:00:00|5.34|3.94|5.42|4.02|5.49|4.09|5.27|3.87|0
1660140300000|2022-08-10 14:05:00|5.43|4.03|5.07|3.67|5.49|4.09|5.03|3.63|0
1660140600000|2022-08-10 14:10:00|5.08|3.68|4.88|3.48|5.12|3.72|4.83|3.43|0
1660140900000|2022-08-10 14:15:00|4.87|3.47|4.74|3.34|4.92|3.52|4.74|3.34|0
1660141200000|2022-08-10 14:20:00|4.73|3.33|4.74|3.34|4.79|3.39|4.58|3.18|0
1660141500000|2022-08-10 14:25:00|4.75|3.35|4.86|3.46|4.87|3.47|4.75|3.35|0
1660141800000|2022-08-10 14:30:00|4.85|3.45|5|3.6|5|3.6|4.81|3.41|0
1660142100000|2022-08-10 14:35:00|5.01|3.61|4.99|3.59|5.05|3.65|4.97|3.57|0
1660142400000|2022-08-10 14:40:00|5|3.6|5.12|3.72|5.16|3.76|4.99|3.59|0
1660142700000|2022-08-10 14:45:00|5.13|3.73|5.09|3.69|5.18|3.78|5.07|3.67|0
1660143000000|2022-08-10 14:50:00|5.11|3.71|5.12|3.72|5.19|3.79|5.09|3.69|0
1660143300000|2022-08-10 14:55:00|5.13|3.73|5.19|3.79|5.2|3.8|5.12|3.72|0
1660143600000|2022-08-10 15:00:00|5.2|3.8|5.5|4.1|5.5|4.1|5.2|3.8|0
1660143900000|2022-08-10 15:05:00|5.51|4.11|5.49|4.09|5.6|4.2|5.44|4.04|0
1660144200000|2022-08-10 15:10:00|5.48|4.08|5.35|3.95|5.48|4.08|5.26|3.86|0
1660144500000|2022-08-10 15:15:00|5.34|3.94|5.4|4|5.4|4|5.23|3.83|0
1660144800000|2022-08-10 15:20:00|5.41|4.01|5.51|4.11|5.52|4.12|5.39|3.99|0
1660145100000|2022-08-10 15:25:00|5.5|4.1|5.46|4.06|5.52|4.12|5.44|4.04|0
1660145400000|2022-08-10 15:30:00|5.47|4.07|5.48|4.08|5.57|4.17|5.46|4.06|0
1660145700000|2022-08-10 15:35:00|5.49|4.09|5.39|3.99|5.49|4.09|5.34|3.94|0
1660146000000|2022-08-10 15:40:00|5.38|3.98|5.46|4.06|5.49|4.09|5.37|3.97|0
1660146300000|2022-08-10 15:45:00|5.45|4.05|5.5|4.1|5.53|4.13|5.39|3.99|0
1660146600000|2022-08-10 15:50:00|5.49|4.09|5.54|4.14|5.55|4.15|5.4|4|0
1660146900000|2022-08-10 15:55:00|5.55|4.15|5.56|4.16|5.58|4.18|5.51|4.11|0
1660147200000|2022-08-10 16:00:00|5.55|4.15|5.54|4.14|5.62|4.22|5.52|4.12|0
1660147500000|2022-08-10 16:05:00|5.53|4.13|5.45|4.05|5.53|4.13|5.39|3.99|0
1660147800000|2022-08-10 16:10:00|5.46|4.06|5.42|4.02|5.48|4.08|5.42|4.02|0
1660148100000|2022-08-10 16:15:00|5.41|4.01|5.23|3.83|5.43|4.03|5.2|3.8|0
1660148400000|2022-08-10 16:20:00|5.22|3.82|5.22|3.82|5.25|3.85|5.15|3.75|0
1660148700000|2022-08-10 16:25:00|5.23|3.83|5.29|3.89|5.3|3.9|5.17|3.77|0
1660149000000|2022-08-10 16:30:00|5.3|3.9|5.32|3.92|5.34|3.94|5.26|3.86|0
1660149300000|2022-08-10 16:35:00|5.33|3.93|5.34|3.94|5.38|3.98|5.31|3.91|0
1660149600000|2022-08-10 16:40:00|5.35|3.95|5.35|3.95|5.38|3.98|5.29|3.89|0
1660149900000|2022-08-10 16:45:00|5.36|3.96|5.31|3.91|5.37|3.97|5.26|3.86|0
1660150200000|2022-08-10 16:50:00|5.3|3.9|5.36|3.96|5.37|3.97|5.25|3.85|0
1660150500000|2022-08-10 16:55:00|5.37|3.97|5.37|3.97|5.38|3.98|5.31|3.91|0
1660150800000|2022-08-10 17:00:00|5.38|3.98|5.29|3.89|5.38|3.98|5.26|3.86|0
1660151100000|2022-08-10 17:05:00|5.28|3.88|5.38|3.98|5.39|3.99|5.27|3.87|0
1660151400000|2022-08-10 17:10:00|5.39|3.99|5.45|4.05|5.46|4.06|5.39|3.99|0
1660151700000|2022-08-10 17:15:00|5.44|4.04|5.47|4.07|5.5|4.1|5.42|4.02|0
1660152000000|2022-08-10 17:20:00|5.46|4.06|5.51|4.11|5.51|4.11|5.4|4|0
1660152300000|2022-08-10 17:25:00|5.5|4.1|5.36|3.96|5.51|4.11|5.36|3.96|0
1660152600000|2022-08-10 17:30:00|5.38|3.98|5.36|3.96|5.42|4.02|5.27|3.87|0
1660152900000|2022-08-10 17:35:00|5.37|3.97|5.43|4.03|5.43|4.03|5.34|3.94|0
1660153200000|2022-08-10 17:40:00|5.42|4.02|5.49|4.09|5.49|4.09|5.4|4|0
1660153500000|2022-08-10 17:45:00|5.48|4.08|5.59|4.19|5.59|4.19|5.47|4.07|0
1660153800000|2022-08-10 17:50:00|5.6|4.2|5.59|4.19|5.61|4.21|5.54|4.14|0
1660154100000|2022-08-10 17:55:00|5.58|4.18|5.49|4.09|5.6|4.2|5.44|4.04|0
1660154400000|2022-08-10 18:00:00|5.5|4.1|5.55|4.15|5.55|4.15|5.43|4.03|0
1660154700000|2022-08-10 18:05:00|5.54|4.14|5.48|4.08|5.56|4.16|5.45|4.05|0
1660155000000|2022-08-10 18:10:00|5.47|4.07|5.38|3.98|5.51|4.11|5.38|3.98|0
1660155300000|2022-08-10 18:15:00|5.39|3.99|5.39|3.99|5.44|4.04|5.38|3.98|0
1660155600000|2022-08-10 18:20:00|5.38|3.98|5.39|3.99|5.44|4.04|5.38|3.98|0
1660155900000|2022-08-10 18:25:00|5.4|4|5.39|3.99|5.43|4.03|5.38|3.98|0
1660156200000|2022-08-10 18:30:00|5.4|4|5.39|3.99|5.41|4.01|5.29|3.89|0
1660156500000|2022-08-10 18:35:00|5.4|4|5.39|3.99|5.45|4.05|5.36|3.96|0
1660156800000|2022-08-10 18:40:00|5.4|4|5.41|4.01|5.45|4.05|5.38|3.98|0
1660157100000|2022-08-10 18:45:00|5.42|4.02|5.27|3.87|5.43|4.03|5.27|3.87|0
1660157400000|2022-08-10 18:50:00|5.25|3.85|5.08|3.68|5.32|3.92|5.08|3.68|0
1660157700000|2022-08-10 18:55:00|5.07|3.67|5.01|3.61|5.11|3.71|5|3.6|0
1660158000000|2022-08-10 19:00:00|4.99|3.59|4.93|3.53|5.11|3.71|4.9|3.5|0
1660158300000|2022-08-10 19:05:00|4.94|3.54|4.86|3.46|4.95|3.55|4.83|3.43|0
1660158600000|2022-08-10 19:10:00|4.85|3.45|4.95|3.55|4.97|3.57|4.85|3.45|0
1660158900000|2022-08-10 19:15:00|4.96|3.56|4.99|3.59|5|3.6|4.9|3.5|0
1660159200000|2022-08-10 19:20:00|5|3.6|5.06|3.66|5.07|3.67|4.97|3.57|0
1660159500000|2022-08-10 19:25:00|5.05|3.65|5.09|3.69|5.12|3.72|5.03|3.63|0
1660159800000|2022-08-10 19:30:00|5.07|3.67|5.1|3.7|5.1|3.7|5.04|3.64|0
1660160100000|2022-08-10 19:35:00|5.09|3.69|5.23|3.83|5.25|3.85|5.09|3.69|0
1660160400000|2022-08-10 19:40:00|5.24|3.84|5.34|3.94|5.35|3.95|5.19|3.79|0
1660160700000|2022-08-10 19:45:00|5.32|3.92|5.25|3.85|5.34|3.94|5.21|3.81|0
1660161000000|2022-08-10 19:50:00|5.24|3.84|5.27|3.87|5.27|3.87|5.16|3.76|0
1660161300000|2022-08-10 19:55:00|5.25|3.85|5.35|3.95|5.36|3.96|5.17|3.77|0
1660161600000|2022-08-10 20:00:00|5.33|3.93|5.28|3.88|5.36|3.96|5.28|3.88|0
1660161900000|2022-08-10 20:05:00|5.27|3.87|5.29|3.89|5.3|3.9|5.27|3.87|0
1660162200000|2022-08-10 20:10:00|5.28|3.88|5.26|3.86|5.31|3.91|5.25|3.85|0
1660162500000|2022-08-10 20:15:00|5.37|3.77|5.43|3.83|5.44|3.84|5.37|3.77|0
1660162800000|2022-08-10 20:20:00|5.44|3.84|5.45|3.85|5.45|3.85|5.43|3.83|0
1660163100000|2022-08-10 20:25:00|5.44|3.84|5.47|3.87|5.47|3.87|5.44|3.84|0
1660163400000|2022-08-10 20:30:00|5.46|3.86|5.51|3.91|5.53|3.93|5.46|3.86|0
1660164000000|2022-08-10 20:40:00|5.5|3.9|5.5|3.9|5.52|3.92|5.5|3.9|0
1660164300000|2022-08-10 20:45:00|5.49|3.89|5.49|3.89|5.49|3.89|5.49|3.89|0
1660164600000|2022-08-10 20:50:00|5.48|3.88|5.48|3.88|5.48|3.88|5.48|3.88|0
1660164900000|2022-08-10 20:55:00|5.47|3.87|5.45|3.85|5.47|3.87|5.44|3.84|0
1660165200000|2022-08-10 21:00:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1660165500000|2022-08-10 21:05:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1660166100000|2022-08-10 21:15:00|5.46|3.86|5.45|3.85|5.46|3.86|5.45|3.85|0
1660166400000|2022-08-10 21:20:00|5.44|3.84|5.45|3.85|5.45|3.85|5.44|3.84|0
1660166700000|2022-08-10 21:25:00|5.44|3.84|5.44|3.84|5.44|3.84|5.44|3.84|0
1660167000000|2022-08-10 21:30:00|5.43|3.83|5.42|3.82|5.44|3.84|5.42|3.82|0
1660167300000|2022-08-10 21:35:00|5.41|3.81|5.43|3.83|5.43|3.83|5.41|3.81|0
1660167600000|2022-08-10 21:40:00|5.42|3.82|5.43|3.83|5.43|3.83|5.42|3.82|0
1660167900000|2022-08-10 21:45:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1660168200000|2022-08-10 21:50:00|5.43|3.83|5.43|3.83|5.43|3.83|5.43|3.83|0
1660168500000|2022-08-10 21:55:00|5.42|3.82|5.44|3.84|5.44|3.84|5.42|3.82|0
1660168800000|2022-08-10 22:00:00|5.43|3.83|5.4|3.8|5.43|3.83|5.37|3.77|0
1660169100000|2022-08-10 22:05:00|5.39|3.79|5.36|3.76|5.4|3.8|5.36|3.76|0
1660169400000|2022-08-10 22:10:00|5.35|3.75|5.36|3.76|5.37|3.77|5.33|3.73|0
1660169700000|2022-08-10 22:15:00|5.35|3.75|5.34|3.74|5.36|3.76|5.34|3.74|0
1660170000000|2022-08-10 22:20:00|5.35|3.75|5.37|3.77|5.38|3.78|5.35|3.75|0
1660170300000|2022-08-10 22:25:00|5.36|3.76|5.35|3.75|5.37|3.77|5.35|3.75|0
1660170600000|2022-08-10 22:30:00|5.34|3.74|5.34|3.74|5.35|3.75|5.33|3.73|0
1660170900000|2022-08-10 22:35:00|5.33|3.73|5.32|3.72|5.34|3.74|5.31|3.71|0
1660171200000|2022-08-10 22:40:00|5.33|3.73|5.34|3.74|5.36|3.76|5.32|3.72|0
1660171500000|2022-08-10 22:45:00|5.35|3.75|5.32|3.72|5.35|3.75|5.32|3.72|0
1660171800000|2022-08-10 22:50:00|5.33|3.73|5.33|3.73|5.33|3.73|5.32|3.72|0
1660172100000|2022-08-10 22:55:00|5.34|3.74|5.35|3.75|5.35|3.75|5.34|3.74|0
1660172400000|2022-08-10 23:00:00|5.34|3.74|5.4|3.8|5.42|3.82|5.34|3.74|0
1660172700000|2022-08-10 23:05:00|5.41|3.81|5.41|3.81|5.42|3.82|5.4|3.8|0
1660173000000|2022-08-10 23:10:00|5.42|3.82|5.42|3.82|5.43|3.83|5.4|3.8|0
1660173300000|2022-08-10 23:15:00|5.41|3.81|5.4|3.8|5.42|3.82|5.39|3.79|0
1660173600000|2022-08-10 23:20:00|5.39|3.79|5.39|3.79|5.41|3.81|5.38|3.78|0
1660173900000|2022-08-10 23:25:00|5.4|3.8|5.42|3.82|5.43|3.83|5.4|3.8|0
1660174200000|2022-08-10 23:30:00|5.41|3.81|5.42|3.82|5.43|3.83|5.41|3.81|0
1660174500000|2022-08-10 23:35:00|5.41|3.81|5.41|3.81|5.41|3.81|5.39|3.79|0
1660174800000|2022-08-10 23:40:00|5.42|3.82|5.43|3.83|5.44|3.84|5.41|3.81|0
1660175100000|2022-08-10 23:45:00|5.42|3.82|5.44|3.84|5.47|3.87|5.42|3.82|0
1660175400000|2022-08-10 23:50:00|5.45|3.85|5.5|3.9|5.51|3.91|5.45|3.85|0
1660175700000|2022-08-10 23:55:00|5.49|3.89|5.49|3.89|5.53|3.93|5.47|3.87|0
1660176000000|2022-08-11 00:00:00|5.5|3.9|5.51|3.91|5.52|3.92|5.49|3.89|0
1660176300000|2022-08-11 00:05:00|5.52|3.92|5.51|3.91|5.54|3.94|5.49|3.89|0
1660176600000|2022-08-11 00:10:00|5.52|3.92|5.55|3.95|5.59|3.99|5.51|3.91|0
1660176900000|2022-08-11 00:15:00|5.56|3.96|5.72|4.12|5.76|4.16|5.56|3.96|0
1660177200000|2022-08-11 00:20:00|5.75|4.15|5.72|4.12|5.75|4.15|5.69|4.09|0
1660177500000|2022-08-11 00:25:00|5.71|4.11|5.73|4.13|5.76|4.16|5.71|4.11|0
1660177800000|2022-08-11 00:30:00|5.72|4.12|5.69|4.09|5.74|4.14|5.68|4.08|0
1660178100000|2022-08-11 00:35:00|5.68|4.08|5.66|4.06|5.68|4.08|5.66|4.06|0
1660178400000|2022-08-11 00:40:00|5.65|4.05|5.71|4.11|5.73|4.13|5.64|4.04|0
1660178700000|2022-08-11 00:45:00|5.72|4.12|5.72|4.12|5.73|4.13|5.71|4.11|0
1660179000000|2022-08-11 00:50:00|5.71|4.11|5.75|4.15|5.75|4.15|5.63|4.03|0
1660179300000|2022-08-11 00:55:00|5.84|4.24|5.81|4.21|5.84|4.24|5.78|4.18|0
1660179600000|2022-08-11 01:00:00|5.8|4.2|5.77|4.17|5.8|4.2|5.76|4.16|0
1660179900000|2022-08-11 01:05:00|5.78|4.18|5.83|4.23|5.84|4.24|5.77|4.17|0
1660180200000|2022-08-11 01:10:00|5.84|4.24|5.88|4.28|5.9|4.3|5.83|4.23|0
1660180500000|2022-08-11 01:15:00|5.89|4.29|5.82|4.22|5.89|4.29|5.82|4.22|0
1660180800000|2022-08-11 01:20:00|5.81|4.21|6.06|4.46|6.06|4.46|5.81|4.21|0
1660181100000|2022-08-11 01:25:00|6.05|4.45|6.06|4.46|6.07|4.47|6.05|4.45|0
1660181400000|2022-08-11 01:30:00|6.05|4.45|5.94|4.34|6.06|4.46|5.93|4.33|0
1660181700000|2022-08-11 01:35:00|5.95|4.35|5.97|4.37|5.98|4.38|5.93|4.33|0
1660182000000|2022-08-11 01:40:00|5.96|4.36|5.94|4.34|6|4.4|5.93|4.33|0
1660182300000|2022-08-11 01:45:00|5.95|4.35|5.94|4.34|5.96|4.36|5.93|4.33|0
1660182600000|2022-08-11 01:50:00|5.93|4.33|5.93|4.33|5.95|4.35|5.92|4.32|0
1660182900000|2022-08-11 01:55:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1660183200000|2022-08-11 02:00:00|5.92|4.32|5.91|4.31|5.93|4.33|5.91|4.31|0
1660183500000|2022-08-11 02:05:00|5.92|4.32|5.9|4.3|5.92|4.32|5.89|4.29|0
1660183800000|2022-08-11 02:10:00|5.89|4.29|5.91|4.31|5.93|4.33|5.89|4.29|0
1660184100000|2022-08-11 02:15:00|5.92|4.32|5.91|4.31|5.92|4.32|5.91|4.31|0
1660184400000|2022-08-11 02:20:00|5.92|4.32|5.96|4.36|5.96|4.36|5.91|4.31|0
1660184700000|2022-08-11 02:25:00|5.97|4.37|5.99|4.39|6.02|4.42|5.97|4.37|0
1660185000000|2022-08-11 02:30:00|6|4.4|6|4.4|6.02|4.42|5.98|4.38|0
1660185300000|2022-08-11 02:35:00|5.99|4.39|5.98|4.38|6|4.4|5.97|4.37|0
1660185600000|2022-08-11 02:40:00|5.97|4.37|5.89|4.29|5.97|4.37|5.88|4.28|0
1660186200000|2022-08-11 02:50:00|5.88|4.28|5.89|4.29|5.89|4.29|5.87|4.27|0
1660186500000|2022-08-11 02:55:00|5.88|4.28|5.9|4.3|5.9|4.3|5.88|4.28|0
1660186800000|2022-08-11 03:00:00|5.91|4.31|5.9|4.3|5.92|4.32|5.9|4.3|0
1660187100000|2022-08-11 03:05:00|5.91|4.31|5.92|4.32|5.94|4.34|5.9|4.3|0
1660187400000|2022-08-11 03:10:00|5.91|4.31|5.99|4.39|5.99|4.39|5.91|4.31|0
1660187700000|2022-08-11 03:15:00|6|4.4|5.97|4.37|6.03|4.43|5.96|4.36|0
1660188000000|2022-08-11 03:20:00|5.96|4.36|5.97|4.37|5.98|4.38|5.95|4.35|0
1660188300000|2022-08-11 03:25:00|5.98|4.38|6.01|4.41|6.01|4.41|5.97|4.37|0
1660188600000|2022-08-11 03:30:00|6|4.4|6.01|4.41|6.01|4.41|5.99|4.39|0
1660188900000|2022-08-11 03:35:00|6.02|4.42|6.01|4.41|6.04|4.44|6|4.4|0
1660189200000|2022-08-11 03:40:00|6.02|4.42|6.03|4.43|6.03|4.43|6.02|4.42|0
1660189500000|2022-08-11 03:45:00|6.02|4.42|6.01|4.41|6.02|4.42|5.98|4.38|0
1660189800000|2022-08-11 03:50:00|6.02|4.42|6.05|4.45|6.06|4.46|6.01|4.41|0
1660190100000|2022-08-11 03:55:00|6.06|4.46|6|4.4|6.06|4.46|5.99|4.39|0
1660190400000|2022-08-11 04:00:00|5.99|4.39|5.99|4.39|6.01|4.41|5.99|4.39|0
1660190700000|2022-08-11 04:05:00|6|4.4|6|4.4|6.03|4.43|5.99|4.39|0
1660191000000|2022-08-11 04:10:00|5.99|4.39|5.98|4.38|6|4.4|5.98|4.38|0
1660191300000|2022-08-11 04:15:00|5.97|4.37|5.98|4.38|5.98|4.38|5.97|4.37|0
1660191600000|2022-08-11 04:20:00|5.97|4.37|5.97|4.37|5.98|4.38|5.97|4.37|0
1660191900000|2022-08-11 04:25:00|5.96|4.36|5.97|4.37|5.97|4.37|5.95|4.35|0
1660192200000|2022-08-11 04:30:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1660192500000|2022-08-11 04:35:00|6.01|4.41|5.96|4.36|6.01|4.41|5.96|4.36|0
1660192800000|2022-08-11 04:40:00|5.95|4.35|5.93|4.33|5.96|4.36|5.93|4.33|0
1660193100000|2022-08-11 04:45:00|5.92|4.32|5.9|4.3|5.95|4.35|5.9|4.3|0
1660193400000|2022-08-11 04:50:00|5.89|4.29|5.92|4.32|5.92|4.32|5.89|4.29|0
1660193700000|2022-08-11 04:55:00|5.91|4.31|5.89|4.29|5.92|4.32|5.89|4.29|0
1660194000000|2022-08-11 05:00:00|5.88|4.28|5.91|4.31|5.91|4.31|5.88|4.28|0
1660194300000|2022-08-11 05:05:00|5.92|4.32|5.92|4.32|5.95|4.35|5.91|4.31|0
1660194600000|2022-08-11 05:10:00|5.91|4.31|5.88|4.28|5.93|4.33|5.88|4.28|0
1660194900000|2022-08-11 05:15:00|5.89|4.29|5.9|4.3|5.9|4.3|5.88|4.28|0
1660195200000|2022-08-11 05:20:00|5.89|4.29|5.93|4.33|5.93|4.33|5.88|4.28|0
1660195500000|2022-08-11 05:25:00|5.94|4.34|5.93|4.33|5.94|4.34|5.89|4.29|0
1660195800000|2022-08-11 05:30:00|5.94|4.34|5.94|4.34|5.96|4.36|5.93|4.33|0
1660196100000|2022-08-11 05:35:00|5.95|4.35|5.97|4.37|5.98|4.38|5.93|4.33|0
1660196400000|2022-08-11 05:40:00|5.98|4.38|5.97|4.37|5.98|4.38|5.94|4.34|0
1660196700000|2022-08-11 05:45:00|5.98|4.38|5.97|4.37|6|4.4|5.96|4.36|0
1660197000000|2022-08-11 05:50:00|5.98|4.38|5.91|4.31|5.98|4.38|5.91|4.31|0
1660197300000|2022-08-11 05:55:00|5.92|4.32|5.96|4.36|5.96|4.36|5.91|4.31|0
1660197600000|2022-08-11 06:00:00|5.98|4.38|5.85|4.25|6|4.4|5.84|4.24|0
1660197900000|2022-08-11 06:05:00|5.84|4.24|5.89|4.29|5.9|4.3|5.82|4.22|0
1660198200000|2022-08-11 06:10:00|5.9|4.3|5.9|4.3|5.92|4.32|5.89|4.29|0
1660198500000|2022-08-11 06:15:00|5.89|4.29|5.99|4.39|6|4.4|5.89|4.29|0
1660198800000|2022-08-11 06:20:00|5.98|4.38|5.95|4.35|6.17|4.57|5.95|4.35|0
1660199100000|2022-08-11 06:25:00|5.96|4.36|5.91|4.31|5.96|4.36|5.88|4.28|0
1660199400000|2022-08-11 06:30:00|5.92|4.32|5.91|4.31|5.95|4.35|5.91|4.31|0
1660199700000|2022-08-11 06:35:00|5.92|4.32|6.12|4.52|6.12|4.52|5.92|4.32|0
1660200000000|2022-08-11 06:40:00|6.11|4.51|6.08|4.48|6.13|4.53|6.05|4.45|0
1660200300000|2022-08-11 06:45:00|6.09|4.49|6.1|4.5|6.12|4.52|6.07|4.47|0
1660200600000|2022-08-11 06:50:00|6.11|4.51|6.15|4.55|6.22|4.62|6.11|4.51|0
1660200900000|2022-08-11 06:55:00|6.13|4.53|6.05|4.45|6.13|4.53|6.04|4.44|0
1660201200000|2022-08-11 07:00:00|6.04|4.44|5.9|4.3|6.05|4.45|5.89|4.29|0
1660201500000|2022-08-11 07:05:00|5.79|4.39|5.81|4.41|5.84|4.44|5.77|4.37|0
1660201800000|2022-08-11 07:10:00|5.8|4.4|5.91|4.51|5.91|4.51|5.78|4.38|0
1660202100000|2022-08-11 07:15:00|5.9|4.5|5.88|4.48|5.95|4.55|5.87|4.47|0
1660202400000|2022-08-11 07:20:00|5.87|4.47|5.89|4.49|5.92|4.52|5.87|4.47|0
1660202700000|2022-08-11 07:25:00|5.88|4.48|5.73|4.33|5.9|4.5|5.73|4.33|0
1660203000000|2022-08-11 07:30:00|5.74|4.34|5.75|4.35|5.8|4.4|5.69|4.29|0
1660203300000|2022-08-11 07:35:00|5.76|4.36|5.73|4.33|5.76|4.36|5.69|4.29|0
1660203600000|2022-08-11 07:40:00|5.72|4.32|5.69|4.29|5.73|4.33|5.64|4.24|0
1660203900000|2022-08-11 07:45:00|5.68|4.28|5.66|4.26|5.71|4.31|5.64|4.24|0
1660204200000|2022-08-11 07:50:00|5.65|4.25|5.67|4.27|5.68|4.28|5.59|4.19|0
1660204500000|2022-08-11 07:55:00|5.66|4.26|5.7|4.3|5.72|4.32|5.66|4.26|0
1660204800000|2022-08-11 08:00:00|5.69|4.29|5.59|4.19|5.7|4.3|5.59|4.19|0
1660205100000|2022-08-11 08:05:00|5.57|4.17|5.59|4.19|5.62|4.22|5.55|4.15|0
1660205400000|2022-08-11 08:10:00|5.6|4.2|5.61|4.21|5.64|4.24|5.59|4.19|0
1660205700000|2022-08-11 08:15:00|5.6|4.2|5.67|4.27|5.68|4.28|5.6|4.2|0
1660206000000|2022-08-11 08:20:00|5.68|4.28|5.59|4.19|5.68|4.28|5.58|4.18|0
1660206300000|2022-08-11 08:25:00|5.6|4.2|5.54|4.14|5.6|4.2|5.54|4.14|0
1660206600000|2022-08-11 08:30:00|5.55|4.15|5.57|4.17|5.61|4.21|5.5|4.1|0
1660206900000|2022-08-11 08:35:00|5.58|4.18|5.56|4.16|5.63|4.23|5.56|4.16|0
1660207200000|2022-08-11 08:40:00|5.57|4.17|5.58|4.18|5.61|4.21|5.54|4.14|0
1660207500000|2022-08-11 08:45:00|5.57|4.17|5.54|4.14|5.58|4.18|5.52|4.12|0
1660207800000|2022-08-11 08:50:00|5.53|4.13|5.52|4.12|5.54|4.14|5.45|4.05|0
1660208100000|2022-08-11 08:55:00|5.51|4.11|5.63|4.23|5.64|4.24|5.51|4.11|0
1660208400000|2022-08-11 09:00:00|5.64|4.24|5.67|4.27|5.69|4.29|5.64|4.24|0
1660208700000|2022-08-11 09:05:00|5.66|4.26|5.55|4.15|5.68|4.28|5.54|4.14|0
1660209000000|2022-08-11 09:10:00|5.54|4.14|5.55|4.15|5.6|4.2|5.53|4.13|0
1660209300000|2022-08-11 09:15:00|5.54|4.14|5.58|4.18|5.61|4.21|5.53|4.13|0
1660209600000|2022-08-11 09:20:00|5.56|4.16|5.58|4.18|5.63|4.23|5.56|4.16|0
1660209900000|2022-08-11 09:25:00|5.56|4.16|5.67|4.27|5.7|4.3|5.52|4.12|0
1660210200000|2022-08-11 09:30:00|5.66|4.26|5.81|4.41|5.81|4.41|5.66|4.26|0
1660210500000|2022-08-11 09:35:00|5.82|4.42|5.77|4.37|5.85|4.45|5.76|4.36|0
1660210800000|2022-08-11 09:40:00|5.78|4.38|5.82|4.42|5.83|4.43|5.72|4.32|0
1660211100000|2022-08-11 09:45:00|5.83|4.43|5.85|4.45|5.87|4.47|5.79|4.39|0
1660211400000|2022-08-11 09:50:00|5.86|4.46|5.8|4.4|5.87|4.47|5.79|4.39|0
1660211700000|2022-08-11 09:55:00|5.79|4.39|5.78|4.38|5.82|4.42|5.77|4.37|0
1660212000000|2022-08-11 10:00:00|5.79|4.39|5.72|4.32|5.79|4.39|5.7|4.3|0
1660212300000|2022-08-11 10:05:00|5.71|4.31|5.68|4.28|5.72|4.32|5.68|4.28|0
1660212600000|2022-08-11 10:10:00|5.67|4.27|5.72|4.32|5.72|4.32|5.67|4.27|0
1660212900000|2022-08-11 10:15:00|5.71|4.31|6.41|5.01|6.41|5.01|5.65|4.25|0
1660213200000|2022-08-11 10:20:00|6.4|5|6.38|4.98|6.4|5|6.35|4.95|0
1660213500000|2022-08-11 10:25:00|6.37|4.97|6.42|5.02|6.43|5.03|6.35|4.95|0
1660213800000|2022-08-11 10:30:00|6.41|5.01|6.46|5.06|6.49|5.09|6.41|5.01|0
1660214100000|2022-08-11 10:35:00|6.47|5.07|6.44|5.04|6.47|5.07|6.38|4.98|0
1660214400000|2022-08-11 10:40:00|6.45|5.05|6.39|4.99|6.47|5.07|6.39|4.99|0
1660214700000|2022-08-11 10:45:00|6.4|5|6.45|5.05|6.51|5.11|6.4|5|0
1660215000000|2022-08-11 10:50:00|6.46|5.06|6.44|5.04|6.47|5.07|6.37|4.97|0
1660215300000|2022-08-11 10:55:00|6.45|5.05|6.47|5.07|6.53|5.13|6.44|5.04|0
1660215600000|2022-08-11 11:00:00|6.48|5.08|6.49|5.09|6.49|5.09|6.42|5.02|0
1660215900000|2022-08-11 11:05:00|6.48|5.08|6.55|5.15|6.55|5.15|6.48|5.08|0
1660216200000|2022-08-11 11:10:00|6.54|5.14|6.52|5.12|6.55|5.15|6.46|5.06|0
1660216500000|2022-08-11 11:15:00|6.53|5.13|6.54|5.14|6.55|5.15|6.5|5.1|0
1660216800000|2022-08-11 11:20:00|6.55|5.15|6.46|5.06|6.55|5.15|6.45|5.05|0
1660217100000|2022-08-11 11:25:00|6.48|5.08|6.55|5.15|6.55|5.15|6.48|5.08|0
1660217400000|2022-08-11 11:30:00|6.54|5.14|6.58|5.18|6.6|5.2|6.53|5.13|0
1660217700000|2022-08-11 11:35:00|6.59|5.19|6.73|5.33|6.75|5.35|6.58|5.18|0
1660218000000|2022-08-11 11:40:00|6.72|5.32|6.71|5.31|6.73|5.33|6.67|5.27|0
1660218300000|2022-08-11 11:45:00|6.72|5.32|6.7|5.3|6.75|5.35|6.67|5.27|0
1660218600000|2022-08-11 11:50:00|6.69|5.29|6.64|5.24|6.88|5.48|6.62|5.22|0
1660218900000|2022-08-11 11:55:00|6.63|5.23|6.64|5.24|6.65|5.25|6.58|5.18|0
1660219200000|2022-08-11 12:00:00|6.65|5.25|6.75|5.35|6.82|5.42|6.65|5.25|0
1660219500000|2022-08-11 12:05:00|6.76|5.36|6.74|5.34|6.77|5.37|6.71|5.31|0
1660219800000|2022-08-11 12:10:00|6.73|5.33|6.86|5.46|6.86|5.46|6.73|5.33|0
1660220100000|2022-08-11 12:15:00|6.84|5.44|6.89|5.49|6.93|5.53|6.84|5.44|0
1660220400000|2022-08-11 12:20:00|6.9|5.5|6.92|5.52|6.94|5.54|6.87|5.47|0
1660220700000|2022-08-11 12:25:00|6.91|5.51|6.9|5.5|6.94|5.54|6.88|5.48|0
1660221000000|2022-08-11 12:30:00|6.92|5.52|6.83|5.43|7.23|5.83|6.78|5.38|0
1660221300000|2022-08-11 12:35:00|6.82|5.42|7.07|5.67|7.12|5.72|6.75|5.35|0
1660221600000|2022-08-11 12:40:00|7.08|5.68|7.06|5.66|7.12|5.72|7.01|5.61|0
1660221900000|2022-08-11 12:45:00|7.05|5.65|7.14|5.74|7.18|5.78|7.02|5.62|0
1660222200000|2022-08-11 12:50:00|7.12|5.72|7.17|5.77|7.25|5.85|7.08|5.68|0
1660222500000|2022-08-11 12:55:00|7.18|5.78|7.29|5.89|7.36|5.96|7.17|5.77|0
1660222800000|2022-08-11 13:00:00|7.31|5.91|7.19|5.79|7.31|5.91|7.17|5.77|0
1660223100000|2022-08-11 13:05:00|7.2|5.8|7.15|5.75|7.2|5.8|7.1|5.7|0
1660223400000|2022-08-11 13:10:00|7.14|5.74|7.15|5.75|7.15|5.75|7.08|5.68|0
1660223700000|2022-08-11 13:15:00|7.14|5.74|7.05|5.65|7.14|5.74|7.03|5.63|0
1660224000000|2022-08-11 13:20:00|7.06|5.66|6.91|5.51|7.15|5.75|6.88|5.48|0
1660224300000|2022-08-11 13:25:00|6.92|5.52|7.01|5.61|7.06|5.66|6.9|5.5|0
1660224600000|2022-08-11 13:30:00|7.04|5.64|6.75|5.35|7.07|5.67|6.75|5.35|0
1660224900000|2022-08-11 13:35:00|6.73|5.33|6.85|5.45|6.9|5.5|6.72|5.32|0
1660225200000|2022-08-11 13:40:00|6.86|5.46|6.93|5.53|7.09|5.69|6.83|5.43|0
1660225500000|2022-08-11 13:45:00|6.94|5.54|7.1|5.7|7.2|5.8|6.83|5.43|0
1660225800000|2022-08-11 13:50:00|7.12|5.72|7.17|5.77|7.23|5.83|7.04|5.64|0
1660226100000|2022-08-11 13:55:00|7.18|5.78|7.27|5.87|7.68|6.28|7.06|5.66|0
1660226400000|2022-08-11 14:00:00|7.28|5.88|7.46|6.06|7.51|6.11|7.28|5.88|0
1660226700000|2022-08-11 14:05:00|7.48|6.08|7.54|6.14|7.67|6.27|7.48|6.08|0
1660227000000|2022-08-11 14:10:00|7.57|6.17|7.66|6.26|7.73|6.33|7.55|6.15|0
1660227300000|2022-08-11 14:15:00|7.67|6.27|7.96|6.56|8|6.6|7.66|6.26|0
1660227600000|2022-08-11 14:20:00|7.94|6.54|7.66|6.26|7.96|6.56|7.65|6.25|0
1660227900000|2022-08-11 14:25:00|7.67|6.27|7.53|6.13|7.7|6.3|7.53|6.13|0
1660228200000|2022-08-11 14:30:00|7.54|6.14|7.7|6.3|7.75|6.35|7.54|6.14|0
1660228500000|2022-08-11 14:35:00|7.71|6.31|7.56|6.16|8.01|6.61|7.54|6.14|0
1660228800000|2022-08-11 14:40:00|7.55|6.15|7.37|5.97|7.57|6.17|7.29|5.89|0
1660229100000|2022-08-11 14:45:00|7.38|5.98|7.28|5.88|7.39|5.99|7.18|5.78|0
1660229400000|2022-08-11 14:50:00|7.27|5.87|7.45|6.05|7.46|6.06|7.25|5.85|0
1660229700000|2022-08-11 14:55:00|7.42|6.02|7.35|5.95|7.46|6.06|7.26|5.86|0
1660230000000|2022-08-11 15:00:00|7.34|5.94|7.1|5.7|7.36|5.96|7.1|5.7|0
1660230300000|2022-08-11 15:05:00|7.09|5.69|6.72|5.32|7.15|5.75|6.64|5.24|0
1660230600000|2022-08-11 15:10:00|6.73|5.33|6.46|5.06|6.8|5.4|6.44|5.04|0
1660230900000|2022-08-11 15:15:00|6.47|5.07|6.14|4.74|6.6|5.2|6.14|4.74|0
1660231200000|2022-08-11 15:20:00|6.15|4.75|6.39|4.99|6.44|5.04|6.15|4.75|0
1660231500000|2022-08-11 15:25:00|6.4|5|6.47|5.07|6.49|5.09|6.31|4.91|0
1660231800000|2022-08-11 15:30:00|6.46|5.06|6.42|5.02|6.55|5.15|6.42|5.02|0
1660232100000|2022-08-11 15:35:00|6.41|5.01|6.39|4.99|6.48|5.08|6.28|4.88|0
1660232400000|2022-08-11 15:40:00|6.38|4.98|6.43|5.03|6.51|5.11|6.32|4.92|0
1660232700000|2022-08-11 15:45:00|6.42|5.02|6.27|4.87|6.43|5.03|6.21|4.81|0
1660233000000|2022-08-11 15:50:00|6.25|4.85|6.23|4.83|6.29|4.89|6.05|4.65|0
1660233300000|2022-08-11 15:55:00|6.26|4.86|6.23|4.83|6.34|4.94|6.18|4.78|0
1660233600000|2022-08-11 16:00:00|6.24|4.84|6.26|4.86|6.36|4.96|6.21|4.81|0
1660233900000|2022-08-11 16:05:00|6.27|4.87|6.16|4.76|6.3|4.9|6.14|4.74|0
1660234200000|2022-08-11 16:10:00|6.15|4.75|6.15|4.75|6.22|4.82|6.07|4.67|0
1660234500000|2022-08-11 16:15:00|6.16|4.76|6.24|4.84|6.33|4.93|6.07|4.67|0
1660234800000|2022-08-11 16:20:00|6.25|4.85|6.17|4.77|6.26|4.86|6.13|4.73|0
1660235100000|2022-08-11 16:25:00|6.16|4.76|6.39|4.99|6.39|4.99|6.15|4.75|0
1660235400000|2022-08-11 16:30:00|6.38|4.98|6.53|5.13|6.55|5.15|6.37|4.97|0
1660235700000|2022-08-11 16:35:00|6.52|5.12|6.46|5.06|6.56|5.16|6.46|5.06|0
1660236000000|2022-08-11 16:40:00|6.45|5.05|6.44|5.04|6.48|5.08|6.4|5|0
1660236300000|2022-08-11 16:45:00|6.43|5.03|6.42|5.02|6.45|5.05|6.34|4.94|0
1660236600000|2022-08-11 16:50:00|6.41|5.01|6.53|5.13|6.54|5.14|6.4|5|0
1660236900000|2022-08-11 16:55:00|6.52|5.12|6.52|5.12|6.56|5.16|6.47|5.07|0
1660237200000|2022-08-11 17:00:00|6.54|5.14|6.41|5.01|6.56|5.16|6.37|4.97|0
1660237500000|2022-08-11 17:05:00|6.4|5|6.38|4.98|6.51|5.11|6.38|4.98|0
1660237800000|2022-08-11 17:10:00|6.39|4.99|6.51|5.11|6.55|5.15|6.38|4.98|0
1660238100000|2022-08-11 17:15:00|6.53|5.13|6.7|5.3|6.74|5.34|6.49|5.09|0
1660238400000|2022-08-11 17:20:00|6.69|5.29|6.64|5.24|6.76|5.36|6.6|5.2|0
1660238700000|2022-08-11 17:25:00|6.63|5.23|6.56|5.16|6.66|5.26|6.52|5.12|0
1660239000000|2022-08-11 17:30:00|6.55|5.15|6.41|5.01|6.59|5.19|6.41|5.01|0
1660239300000|2022-08-11 17:35:00|6.42|5.02|6.48|5.08|6.53|5.13|6.42|5.02|0
1660239600000|2022-08-11 17:40:00|6.49|5.09|6.51|5.11|6.6|5.2|6.44|5.04|0
1660239900000|2022-08-11 17:45:00|6.48|5.08|6.38|4.98|6.5|5.1|6.36|4.96|0
1660240200000|2022-08-11 17:50:00|6.37|4.97|6.33|4.93|6.44|5.04|6.28|4.88|0
1660240500000|2022-08-11 17:55:00|6.32|4.92|6.36|4.96|6.36|4.96|6.28|4.88|0
1660240800000|2022-08-11 18:00:00|6.35|4.95|6.14|4.74|6.35|4.95|6.08|4.68|0
1660241100000|2022-08-11 18:05:00|6.12|4.72|6.07|4.67|6.14|4.74|6.06|4.66|0
1660241400000|2022-08-11 18:10:00|6.08|4.68|5.97|4.57|6.11|4.71|5.94|4.54|0
1660241700000|2022-08-11 18:15:00|5.96|4.56|6.12|4.72|6.15|4.75|5.92|4.52|0
1660242000000|2022-08-11 18:20:00|6.11|4.71|6.08|4.68|6.12|4.72|5.98|4.58|0
1660242300000|2022-08-11 18:25:00|6.07|4.67|6.07|4.67|6.12|4.72|6.03|4.63|0
1660242600000|2022-08-11 18:30:00|6.06|4.66|5.87|4.47|6.09|4.69|5.86|4.46|0
1660242900000|2022-08-11 18:35:00|5.88|4.48|5.86|4.46|5.96|4.56|5.84|4.44|0
1660243200000|2022-08-11 18:40:00|5.87|4.47|5.83|4.43|5.89|4.49|5.76|4.36|0
1660243500000|2022-08-11 18:45:00|5.82|4.42|5.77|4.37|5.86|4.46|5.74|4.34|0
1660243800000|2022-08-11 18:50:00|5.78|4.38|5.49|4.09|5.78|4.38|5.49|4.09|0
1660244100000|2022-08-11 18:55:00|5.5|4.1|5.7|4.3|5.74|4.34|5.49|4.09|0
1660244400000|2022-08-11 19:00:00|5.69|4.29|5.68|4.28|5.71|4.31|5.59|4.19|0
1660244700000|2022-08-11 19:05:00|5.67|4.27|5.61|4.21|5.68|4.28|5.49|4.09|0
1660245000000|2022-08-11 19:10:00|5.62|4.22|5.79|4.39|5.82|4.42|5.28|3.88|0
1660245300000|2022-08-11 19:15:00|5.77|4.37|5.9|4.5|5.93|4.53|5.74|4.34|0
1660245600000|2022-08-11 19:20:00|5.89|4.49|5.83|4.43|5.95|4.55|5.83|4.43|0
1660245900000|2022-08-11 19:25:00|5.82|4.42|5.9|4.5|5.94|4.54|5.82|4.42|0
1660246200000|2022-08-11 19:30:00|5.92|4.52|6.01|4.61|6.05|4.65|5.83|4.43|0
1660246500000|2022-08-11 19:35:00|6.02|4.62|5.8|4.4|6.02|4.62|5.77|4.37|0
1660246800000|2022-08-11 19:40:00|5.81|4.41|5.77|4.37|5.87|4.47|5.75|4.35|0
1660247100000|2022-08-11 19:45:00|5.78|4.38|5.76|4.36|5.8|4.4|5.68|4.28|0
1660247400000|2022-08-11 19:50:00|5.69|4.29|5.81|4.41|5.97|4.57|5.69|4.29|0
1660247700000|2022-08-11 19:55:00|5.79|4.39|5.63|4.23|5.82|4.42|5.34|3.94|0
1660248000000|2022-08-11 20:00:00|5.73|4.33|5.89|4.49|5.89|4.49|5.72|4.32|0
1660248300000|2022-08-11 20:05:00|5.88|4.48|5.84|4.44|5.89|4.49|5.83|4.43|0
1660248600000|2022-08-11 20:10:00|5.83|4.43|5.83|4.43|5.88|4.48|5.81|4.41|0
1660248900000|2022-08-11 20:15:00|5.95|4.35|5.97|4.37|5.98|4.38|5.94|4.34|0
1660249200000|2022-08-11 20:20:00|5.98|4.38|6|4.4|6.01|4.41|5.97|4.37|0
1660249500000|2022-08-11 20:25:00|6.01|4.41|6.08|4.48|6.08|4.48|6.01|4.41|0
1660249800000|2022-08-11 20:30:00|6.09|4.49|6.06|4.46|6.09|4.49|6.05|4.45|0
1660250100000|2022-08-11 20:35:00|6.05|4.45|5.99|4.39|6.06|4.46|5.99|4.39|0
1660250400000|2022-08-11 20:40:00|6|4.4|6.05|4.45|6.05|4.45|6|4.4|0
1660250700000|2022-08-11 20:45:00|6.04|4.44|6.03|4.43|6.05|4.45|6.02|4.42|0
1660251000000|2022-08-11 20:50:00|6.04|4.44|6.02|4.42|6.05|4.45|6.02|4.42|0
1660251300000|2022-08-11 20:55:00|6.01|4.41|6.05|4.45|6.06|4.46|6.01|4.41|0
1660251600000|2022-08-11 21:00:00|6.04|4.44|6.03|4.43|6.04|4.44|6.03|4.43|0
1660251900000|2022-08-11 21:05:00|6.04|4.44|6.01|4.41|6.04|4.44|6|4.4|0
1660252200000|2022-08-11 21:10:00|6|4.4|6|4.4|6.02|4.42|6|4.4|0
1660252500000|2022-08-11 21:15:00|6.01|4.41|6.02|4.42|6.03|4.43|6.01|4.41|0
1660252800000|2022-08-11 21:20:00|6.03|4.43|6.02|4.42|6.03|4.43|6.01|4.41|0
1660253100000|2022-08-11 21:25:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1660253400000|2022-08-11 21:30:00|6.03|4.43|6.02|4.42|6.03|4.43|6.02|4.42|0
1660253700000|2022-08-11 21:35:00|6.01|4.41|6.01|4.41|6.01|4.41|6.01|4.41|0
1660254000000|2022-08-11 21:40:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1660254300000|2022-08-11 21:45:00|6.01|4.41|6.01|4.41|6.02|4.42|6.01|4.41|0
1660254600000|2022-08-11 21:50:00|6.02|4.42|6.02|4.42|6.02|4.42|6.01|4.41|0
1660254900000|2022-08-11 21:55:00|6.01|4.41|6.03|4.43|6.03|4.43|6.01|4.41|0
1660255200000|2022-08-11 22:00:00|6.02|4.42|5.94|4.34|6.05|4.45|5.93|4.33|0
1660255500000|2022-08-11 22:05:00|5.95|4.35|5.95|4.35|5.96|4.36|5.93|4.33|0
1660255800000|2022-08-11 22:10:00|5.96|4.36|5.99|4.39|5.99|4.39|5.95|4.35|0
1660256100000|2022-08-11 22:15:00|6|4.4|5.91|4.31|6.01|4.41|5.91|4.31|0
1660256400000|2022-08-11 22:20:00|5.92|4.32|5.94|4.34|5.95|4.35|5.91|4.31|0
1660256700000|2022-08-11 22:25:00|5.93|4.33|5.91|4.31|5.93|4.33|5.9|4.3|0
1660257000000|2022-08-11 22:30:00|5.9|4.3|5.93|4.33|5.93|4.33|5.87|4.27|0
1660257300000|2022-08-11 22:35:00|5.92|4.32|5.87|4.27|5.92|4.32|5.85|4.25|0
1660257600000|2022-08-11 22:40:00|5.88|4.28|5.83|4.23|5.88|4.28|5.83|4.23|0
1660257900000|2022-08-11 22:45:00|5.84|4.24|5.86|4.26|5.87|4.27|5.84|4.24|0
1660258200000|2022-08-11 22:50:00|5.85|4.25|5.86|4.26|5.86|4.26|5.84|4.24|0
1660258500000|2022-08-11 22:55:00|5.88|4.28|5.89|4.29|5.89|4.29|5.87|4.27|0
1660258800000|2022-08-11 23:00:00|5.88|4.28|5.87|4.27|5.89|4.29|5.87|4.27|0
1660259100000|2022-08-11 23:05:00|5.86|4.26|5.88|4.28|5.89|4.29|5.84|4.24|0
1660259400000|2022-08-11 23:10:00|5.89|4.29|5.88|4.28|5.89|4.29|5.88|4.28|0
1660259700000|2022-08-11 23:15:00|5.89|4.29|5.88|4.28|5.89|4.29|5.87|4.27|0
1660260000000|2022-08-11 23:20:00|5.87|4.27|5.89|4.29|5.9|4.3|5.87|4.27|0
1660260300000|2022-08-11 23:25:00|5.9|4.3|5.93|4.33|5.94|4.34|5.9|4.3|0
1660260600000|2022-08-11 23:30:00|5.92|4.32|5.91|4.31|5.92|4.32|5.88|4.28|0
1660260900000|2022-08-11 23:35:00|5.9|4.3|5.91|4.31|5.93|4.33|5.89|4.29|0
1660261200000|2022-08-11 23:40:00|5.9|4.3|5.87|4.27|5.91|4.31|5.86|4.26|0
1660261500000|2022-08-11 23:45:00|5.88|4.28|5.9|4.3|5.93|4.33|5.87|4.27|0
1660261800000|2022-08-11 23:50:00|5.91|4.31|5.88|4.28|5.91|4.31|5.86|4.26|0
1660262100000|2022-08-11 23:55:00|5.87|4.27|5.9|4.3|5.92|4.32|5.86|4.26|0
1660262400000|2022-08-12 00:00:00|5.92|4.32|5.98|4.38|6.12|4.52|5.92|4.32|0
1660262700000|2022-08-12 00:05:00|6|4.4|5.88|4.28|6|4.4|5.87|4.27|0
1660263000000|2022-08-12 00:10:00|5.87|4.27|5.87|4.27|5.9|4.3|5.81|4.21|0
1660263300000|2022-08-12 00:15:00|5.86|4.26|5.89|4.29|5.93|4.33|5.85|4.25|0
1660263600000|2022-08-12 00:20:00|5.9|4.3|5.89|4.29|5.91|4.31|5.86|4.26|0
1660263900000|2022-08-12 00:25:00|5.9|4.3|5.86|4.26|5.91|4.31|5.84|4.24|0
1660264200000|2022-08-12 00:30:00|5.87|4.27|5.84|4.24|5.88|4.28|5.82|4.22|0
1660264500000|2022-08-12 00:35:00|5.83|4.23|5.78|4.18|5.83|4.23|5.77|4.17|0
1660264800000|2022-08-12 00:40:00|5.79|4.19|5.78|4.18|5.8|4.2|5.77|4.17|0
1660265100000|2022-08-12 00:45:00|5.77|4.17|5.7|4.1|5.77|4.17|5.69|4.09|0
1660265400000|2022-08-12 00:50:00|5.71|4.11|5.73|4.13|5.75|4.15|5.68|4.08|0
1660265700000|2022-08-12 00:55:00|5.74|4.14|5.7|4.1|5.75|4.15|5.7|4.1|0
1660266000000|2022-08-12 01:00:00|5.71|4.11|5.75|4.15|5.75|4.15|5.7|4.1|0
1660266300000|2022-08-12 01:05:00|5.74|4.14|5.73|4.13|5.77|4.17|5.73|4.13|0
1660266600000|2022-08-12 01:10:00|5.74|4.14|5.71|4.11|5.76|4.16|5.69|4.09|0
1660266900000|2022-08-12 01:15:00|5.7|4.1|5.77|4.17|5.8|4.2|5.7|4.1|0
1660267200000|2022-08-12 01:20:00|5.76|4.16|5.85|4.25|5.86|4.26|5.76|4.16|0
1660267500000|2022-08-12 01:25:00|5.86|4.26|5.88|4.28|5.88|4.28|5.84|4.24|0
1660267800000|2022-08-12 01:30:00|5.89|4.29|5.88|4.28|5.9|4.3|5.87|4.27|0
1660268100000|2022-08-12 01:35:00|5.87|4.27|5.9|4.3|5.9|4.3|5.86|4.26|0
1660268400000|2022-08-12 01:40:00|5.89|4.29|5.82|4.22|5.89|4.29|5.82|4.22|0
1660268700000|2022-08-12 01:45:00|5.83|4.23|5.83|4.23|5.86|4.26|5.81|4.21|0
1660269000000|2022-08-12 01:50:00|5.82|4.22|5.8|4.2|5.83|4.23|5.79|4.19|0
1660269300000|2022-08-12 01:55:00|5.79|4.19|5.79|4.19|5.83|4.23|5.77|4.17|0
1660269600000|2022-08-12 02:00:00|5.8|4.2|5.81|4.21|5.85|4.25|5.78|4.18|0
1660269900000|2022-08-12 02:05:00|5.8|4.2|5.85|4.25|5.87|4.27|5.79|4.19|0
1660270200000|2022-08-12 02:10:00|5.84|4.24|5.82|4.22|5.86|4.26|5.82|4.22|0
1660270500000|2022-08-12 02:15:00|5.83|4.23|5.84|4.24|5.87|4.27|5.83|4.23|0
1660270800000|2022-08-12 02:20:00|5.85|4.25|5.88|4.28|5.89|4.29|5.84|4.24|0
1660271100000|2022-08-12 02:25:00|5.87|4.27|5.81|4.21|5.88|4.28|5.81|4.21|0
1660271400000|2022-08-12 02:30:00|5.83|4.23|5.86|4.26|5.88|4.28|5.83|4.23|0
1660271700000|2022-08-12 02:35:00|5.87|4.27|5.84|4.24|5.89|4.29|5.83|4.23|0
1660272000000|2022-08-12 02:40:00|5.83|4.23|5.83|4.23|5.85|4.25|5.82|4.22|0
1660272300000|2022-08-12 02:45:00|5.84|4.24|5.86|4.26|5.86|4.26|5.82|4.22|0
1660272600000|2022-08-12 02:50:00|5.87|4.27|5.89|4.29|5.91|4.31|5.86|4.26|0
1660272900000|2022-08-12 02:55:00|5.9|4.3|5.91|4.31|5.93|4.33|5.89|4.29|0
1660273200000|2022-08-12 03:00:00|5.92|4.32|5.95|4.35|5.99|4.39|5.92|4.32|0
1660273500000|2022-08-12 03:05:00|5.94|4.34|5.94|4.34|5.95|4.35|5.92|4.32|0
1660273800000|2022-08-12 03:10:00|5.93|4.33|5.92|4.32|5.93|4.33|5.91|4.31|0
1660274100000|2022-08-12 03:15:00|5.93|4.33|5.92|4.32|5.95|4.35|5.9|4.3|0
1660274400000|2022-08-12 03:20:00|5.93|4.33|5.9|4.3|5.94|4.34|5.9|4.3|0
1660274700000|2022-08-12 03:25:00|5.89|4.29|5.91|4.31|5.92|4.32|5.88|4.28|0
1660275000000|2022-08-12 03:30:00|5.9|4.3|5.91|4.31|5.92|4.32|5.89|4.29|0
1660275300000|2022-08-12 03:35:00|5.9|4.3|5.9|4.3|5.91|4.31|5.86|4.26|0
1660275600000|2022-08-12 03:40:00|5.89|4.29|5.92|4.32|5.94|4.34|5.89|4.29|0
1660275900000|2022-08-12 03:45:00|5.93|4.33|5.93|4.33|5.94|4.34|5.92|4.32|0
1660276200000|2022-08-12 03:50:00|5.92|4.32|5.93|4.33|5.93|4.33|5.91|4.31|0
1660276500000|2022-08-12 03:55:00|5.94|4.34|5.94|4.34|5.95|4.35|5.93|4.33|0
1660276800000|2022-08-12 04:00:00|5.93|4.33|5.95|4.35|5.98|4.38|5.93|4.33|0
1660277100000|2022-08-12 04:05:00|5.96|4.36|5.95|4.35|5.96|4.36|5.93|4.33|0
1660277400000|2022-08-12 04:10:00|5.96|4.36|5.95|4.35|5.97|4.37|5.95|4.35|0
1660277700000|2022-08-12 04:15:00|5.96|4.36|5.94|4.34|5.96|4.36|5.92|4.32|0
1660278000000|2022-08-12 04:20:00|5.93|4.33|5.92|4.32|5.94|4.34|5.92|4.32|0
1660278300000|2022-08-12 04:25:00|5.91|4.31|5.94|4.34|5.96|4.36|5.91|4.31|0
1660278600000|2022-08-12 04:30:00|5.93|4.33|5.91|4.31|5.93|4.33|5.89|4.29|0
1660278900000|2022-08-12 04:35:00|5.94|4.34|5.95|4.35|5.96|4.36|5.93|4.33|0
1660279200000|2022-08-12 04:40:00|5.94|4.34|5.97|4.37|5.97|4.37|5.94|4.34|0
1660279500000|2022-08-12 04:45:00|5.96|4.36|5.94|4.34|5.96|4.36|5.93|4.33|0
1660279800000|2022-08-12 04:50:00|5.93|4.33|5.93|4.33|5.95|4.35|5.92|4.32|0
1660280100000|2022-08-12 04:55:00|5.92|4.32|5.89|4.29|5.92|4.32|5.89|4.29|0
1660280400000|2022-08-12 05:00:00|5.9|4.3|5.96|4.36|5.99|4.39|5.89|4.29|0
1660280700000|2022-08-12 05:05:00|5.95|4.35|5.94|4.34|5.98|4.38|5.94|4.34|0
1660281000000|2022-08-12 05:10:00|5.95|4.35|5.97|4.37|5.98|4.38|5.93|4.33|0
1660281300000|2022-08-12 05:15:00|5.95|4.35|5.93|4.33|5.97|4.37|5.9|4.3|0
1660281600000|2022-08-12 05:20:00|5.92|4.32|5.95|4.35|5.97|4.37|5.92|4.32|0
1660281900000|2022-08-12 05:25:00|5.96|4.36|5.97|4.37|6|4.4|5.95|4.35|0
1660282200000|2022-08-12 05:30:00|5.98|4.38|5.97|4.37|6.01|4.41|5.96|4.36|0
1660282500000|2022-08-12 05:35:00|5.98|4.38|5.97|4.37|5.99|4.39|5.93|4.33|0
1660282800000|2022-08-12 05:40:00|5.96|4.36|5.93|4.33|5.97|4.37|5.92|4.32|0
1660283100000|2022-08-12 05:45:00|5.94|4.34|5.94|4.34|5.95|4.35|5.92|4.32|0
1660283400000|2022-08-12 05:50:00|5.95|4.35|5.98|4.38|5.98|4.38|5.94|4.34|0
1660283700000|2022-08-12 05:55:00|5.99|4.39|6.01|4.41|6.03|4.43|5.98|4.38|0
1660284000000|2022-08-12 06:00:00|6.03|4.43|6.06|4.46|6.06|4.46|6|4.4|0
1660284300000|2022-08-12 06:05:00|6.07|4.47|6.13|4.53|6.14|4.54|6.07|4.47|0
1660284600000|2022-08-12 06:10:00|6.11|4.51|6.07|4.47|6.11|4.51|6.06|4.46|0
1660284900000|2022-08-12 06:15:00|6.06|4.46|6.05|4.45|6.08|4.48|6.05|4.45|0
1660285200000|2022-08-12 06:20:00|6.06|4.46|6.01|4.41|6.07|4.47|5.99|4.39|0
1660285500000|2022-08-12 06:25:00|6.02|4.42|6.04|4.44|6.04|4.44|6.01|4.41|0
1660285800000|2022-08-12 06:30:00|6.03|4.43|6.26|4.66|6.26|4.66|6.03|4.43|0
1660286100000|2022-08-12 06:35:00|6.27|4.67|6.24|4.64|6.27|4.67|6.22|4.62|0
1660286400000|2022-08-12 06:40:00|6.23|4.63|6.24|4.64|6.26|4.66|6.23|4.63|0
1660286700000|2022-08-12 06:45:00|6.25|4.65|6.2|4.6|6.25|4.65|6.19|4.59|0
1660287000000|2022-08-12 06:50:00|6.21|4.61|6.23|4.63|6.23|4.63|6.21|4.61|0
1660287300000|2022-08-12 06:55:00|6.24|4.64|6.2|4.6|6.36|4.76|6.15|4.55|0
1660287600000|2022-08-12 07:00:00|6.19|4.59|6.12|4.52|6.21|4.61|6.07|4.47|0
1660287900000|2022-08-12 07:05:00|6.02|4.62|6.02|4.62|6.08|4.68|6.01|4.61|0
1660288200000|2022-08-12 07:10:00|6.03|4.63|6.04|4.64|6.11|4.71|6.02|4.62|0
1660288500000|2022-08-12 07:15:00|6.05|4.65|6.1|4.7|6.1|4.7|6|4.6|0
1660288800000|2022-08-12 07:20:00|6.11|4.71|6.16|4.76|6.22|4.82|6.11|4.71|0
1660289100000|2022-08-12 07:25:00|6.17|4.77|6.36|4.96|6.36|4.96|6.14|4.74|0
1660289400000|2022-08-12 07:30:00|6.35|4.95|6.38|4.98|6.38|4.98|6.31|4.91|0
1660289700000|2022-08-12 07:35:00|6.39|4.99|6.45|5.05|6.47|5.07|6.35|4.95|0
1660290000000|2022-08-12 07:40:00|6.44|5.04|6.49|5.09|6.51|5.11|6.4|5|0
1660290300000|2022-08-12 07:45:00|6.5|5.1|6.56|5.16|6.6|5.2|6.49|5.09|0
1660290600000|2022-08-12 07:50:00|6.57|5.17|6.65|5.25|6.66|5.26|6.57|5.17|0
1660290900000|2022-08-12 07:55:00|6.64|5.24|6.57|5.17|6.66|5.26|6.56|5.16|0
1660291200000|2022-08-12 08:00:00|6.59|5.19|6.52|5.12|6.6|5.2|6.52|5.12|0
1660291500000|2022-08-12 08:05:00|6.51|5.11|6.48|5.08|6.53|5.13|6.47|5.07|0
1660291800000|2022-08-12 08:10:00|6.47|5.07|6.53|5.13|6.53|5.13|6.43|5.03|0
1660292100000|2022-08-12 08:15:00|6.52|5.12|6.53|5.13|6.54|5.14|6.5|5.1|0
1660292400000|2022-08-12 08:20:00|6.54|5.14|6.56|5.16|6.58|5.18|6.54|5.14|0
1660292700000|2022-08-12 08:25:00|6.55|5.15|6.59|5.19|6.6|5.2|6.53|5.13|0
1660293000000|2022-08-12 08:30:00|6.58|5.18|6.59|5.19|6.65|5.25|6.58|5.18|0
1660293300000|2022-08-12 08:35:00|6.58|5.18|6.62|5.22|6.63|5.23|6.57|5.17|0
1660293600000|2022-08-12 08:40:00|6.63|5.23|6.67|5.27|6.7|5.3|6.62|5.22|0
1660293900000|2022-08-12 08:45:00|6.66|5.26|6.44|5.04|6.85|5.45|6.42|5.02|0
1660294200000|2022-08-12 08:50:00|6.43|5.03|6.33|4.93|6.43|5.03|6.33|4.93|0
1660294500000|2022-08-12 08:55:00|6.34|4.94|6.27|4.87|6.34|4.94|6.25|4.85|0
1660294800000|2022-08-12 09:00:00|6.28|4.88|6.31|4.91|6.32|4.92|6.27|4.87|0
1660295100000|2022-08-12 09:05:00|6.32|4.92|6.27|4.87|6.33|4.93|6.24|4.84|0
1660295400000|2022-08-12 09:10:00|6.25|4.85|6.3|4.9|6.32|4.92|6.25|4.85|0
1660295700000|2022-08-12 09:15:00|6.28|4.88|6.28|4.88|6.32|4.92|6.27|4.87|0
1660296000000|2022-08-12 09:20:00|6.29|4.89|6.28|4.88|6.31|4.91|6.27|4.87|0
1660296300000|2022-08-12 09:25:00|6.29|4.89|6.24|4.84|6.29|4.89|6.23|4.83|0
1660296600000|2022-08-12 09:30:00|6.23|4.83|6.28|4.88|6.28|4.88|6.23|4.83|0
1660296900000|2022-08-12 09:35:00|6.27|4.87|6.33|4.93|6.33|4.93|6.27|4.87|0
1660297200000|2022-08-12 09:40:00|6.34|4.94|6.31|4.91|6.37|4.97|6.3|4.9|0
1660297500000|2022-08-12 09:45:00|6.3|4.9|6.33|4.93|6.36|4.96|6.3|4.9|0
1660297800000|2022-08-12 09:50:00|6.34|4.94|6.39|4.99|6.41|5.01|6.33|4.93|0
1660298100000|2022-08-12 09:55:00|6.4|5|6.35|4.95|6.43|5.03|6.35|4.95|0
1660298400000|2022-08-12 10:00:00|6.36|4.96|6.23|4.83|6.36|4.96|6.21|4.81|0
1660298700000|2022-08-12 10:05:00|6.22|4.82|6.19|4.79|6.22|4.82|6.17|4.77|0
1660299000000|2022-08-12 10:10:00|6.2|4.8|6.14|4.74|6.2|4.8|6.1|4.7|0
1660299300000|2022-08-12 10:15:00|6.13|4.73|6.07|4.67|6.15|4.75|6.06|4.66|0
1660299600000|2022-08-12 10:20:00|6.08|4.68|6.05|4.65|6.09|4.69|6.03|4.63|0
1660299900000|2022-08-12 10:25:00|6.04|4.64|6.08|4.68|6.1|4.7|6.04|4.64|0
1660300200000|2022-08-12 10:30:00|6.09|4.69|6.14|4.74|6.15|4.75|6.07|4.67|0
1660300500000|2022-08-12 10:35:00|6.15|4.75|6.07|4.67|6.15|4.75|6.07|4.67|0
1660300800000|2022-08-12 10:40:00|6.08|4.68|6.05|4.65|6.11|4.71|6.02|4.62|0
1660301100000|2022-08-12 10:45:00|6.04|4.64|5.97|4.57|6.07|4.67|5.94|4.54|0
1660301400000|2022-08-12 10:50:00|5.98|4.58|6|4.6|6|4.6|5.94|4.54|0
1660301700000|2022-08-12 10:55:00|5.99|4.59|5.95|4.55|6|4.6|5.89|4.49|0
1660302000000|2022-08-12 11:00:00|5.94|4.54|5.79|4.39|5.94|4.54|5.79|4.39|0
1660302300000|2022-08-12 11:05:00|5.78|4.38|5.82|4.42|5.83|4.43|5.73|4.33|0
1660302600000|2022-08-12 11:10:00|5.83|4.43|5.87|4.47|5.88|4.48|5.79|4.39|0
1660302900000|2022-08-12 11:15:00|5.86|4.46|5.83|4.43|5.87|4.47|5.8|4.4|0
1660303200000|2022-08-12 11:20:00|5.82|4.42|5.8|4.4|5.82|4.42|5.74|4.34|0
1660303500000|2022-08-12 11:25:00|5.79|4.39|5.87|4.47|5.88|4.48|5.78|4.38|0
1660303800000|2022-08-12 11:30:00|5.86|4.46|5.9|4.5|5.91|4.51|5.85|4.45|0
1660304100000|2022-08-12 11:35:00|5.89|4.49|5.91|4.51|5.93|4.53|5.88|4.48|0
1660304400000|2022-08-12 11:40:00|5.9|4.5|5.86|4.46|5.91|4.51|5.84|4.44|0
1660304700000|2022-08-12 11:45:00|5.85|4.45|5.84|4.44|5.92|4.52|5.84|4.44|0
1660305000000|2022-08-12 11:50:00|5.83|4.43|5.93|4.53|5.94|4.54|5.82|4.42|0
1660305300000|2022-08-12 11:55:00|5.94|4.54|5.92|4.52|5.97|4.57|5.91|4.51|0
1660305600000|2022-08-12 12:00:00|5.91|4.51|5.88|4.48|5.94|4.54|5.87|4.47|0
1660305900000|2022-08-12 12:05:00|5.87|4.47|5.91|4.51|5.91|4.51|5.83|4.43|0
1660306200000|2022-08-12 12:10:00|5.92|4.52|5.94|4.54|5.95|4.55|5.87|4.47|0
1660306500000|2022-08-12 12:15:00|5.95|4.55|6.07|4.67|6.07|4.67|5.95|4.55|0
1660306800000|2022-08-12 12:20:00|6.08|4.68|6.08|4.68|6.14|4.74|6.06|4.66|0
1660307100000|2022-08-12 12:25:00|6.09|4.69|6.02|4.62|6.09|4.69|6.02|4.62|0
1660307400000|2022-08-12 12:30:00|6.03|4.63|6.12|4.72|6.15|4.75|6.03|4.63|0
1660307700000|2022-08-12 12:35:00|6.14|4.74|6.16|4.76|6.17|4.77|6.1|4.7|0
1660308000000|2022-08-12 12:40:00|6.17|4.77|6.04|4.64|6.17|4.77|6.04|4.64|0
1660308300000|2022-08-12 12:45:00|6.05|4.65|6.1|4.7|6.11|4.71|5.99|4.59|0
1660308600000|2022-08-12 12:50:00|6.11|4.71|6.11|4.71|6.15|4.75|6.09|4.69|0
1660308900000|2022-08-12 12:55:00|6.1|4.7|6.15|4.75|6.16|4.76|6.08|4.68|0
1660309200000|2022-08-12 13:00:00|6.16|4.76|6.19|4.79|6.23|4.83|6.15|4.75|0
1660309500000|2022-08-12 13:05:00|6.18|4.78|6.15|4.75|6.22|4.82|6.15|4.75|0
1660309800000|2022-08-12 13:10:00|6.16|4.76|6.31|4.91|6.32|4.92|6.09|4.69|0
1660310100000|2022-08-12 13:15:00|6.3|4.9|6.21|4.81|6.3|4.9|6.19|4.79|0
1660310400000|2022-08-12 13:20:00|6.19|4.79|6.18|4.78|6.23|4.83|6.15|4.75|0
1660310700000|2022-08-12 13:25:00|6.17|4.77|6.13|4.73|6.2|4.8|6.13|4.73|0
1660311000000|2022-08-12 13:30:00|6.12|4.72|6.12|4.72|6.18|4.78|6.01|4.61|0
1660311300000|2022-08-12 13:35:00|6.11|4.71|6.17|4.77|6.19|4.79|5.92|4.52|0
1660311600000|2022-08-12 13:40:00|6.16|4.76|6.38|4.98|6.43|5.03|6.16|4.76|0
1660311900000|2022-08-12 13:45:00|6.4|5|6.06|4.66|6.4|5|6.02|4.62|0
1660312200000|2022-08-12 13:50:00|6.07|4.67|6.19|4.79|6.32|4.92|6.05|4.65|0
1660312500000|2022-08-12 13:55:00|6.18|4.78|6.33|4.93|6.36|4.96|6.13|4.73|0
1660312800000|2022-08-12 14:00:00|6.11|4.71|5.99|4.59|6.16|4.76|5.78|4.38|0
1660313100000|2022-08-12 14:05:00|6|4.6|6.1|4.7|6.2|4.8|5.85|4.45|0
1660313400000|2022-08-12 14:10:00|6.09|4.69|6.26|4.86|6.45|5.05|6.09|4.69|0
1660313700000|2022-08-12 14:15:00|6.29|4.89|6.51|5.11|6.52|5.12|6.19|4.79|0
1660314000000|2022-08-12 14:20:00|6.54|5.14|5.77|4.37|6.54|5.14|5.76|4.36|0
1660314300000|2022-08-12 14:25:00|5.78|4.38|5.78|4.38|5.81|4.41|5.64|4.24|0
1660314600000|2022-08-12 14:30:00|5.79|4.39|5.78|4.38|5.86|4.46|5.67|4.27|0
1660314900000|2022-08-12 14:35:00|5.74|4.34|5.63|4.23|5.88|4.48|5.58|4.18|0
1660315200000|2022-08-12 14:40:00|5.64|4.24|5.6|4.2|5.67|4.27|5.54|4.14|0
1660315500000|2022-08-12 14:45:00|5.62|4.22|5.59|4.19|5.67|4.27|5.51|4.11|0
1660315800000|2022-08-12 14:50:00|5.6|4.2|5.52|4.12|5.66|4.26|5.42|4.02|0
1660316100000|2022-08-12 14:55:00|5.51|4.11|5.57|4.17|5.58|4.18|5.46|4.06|0
1660316400000|2022-08-12 15:00:00|5.58|4.18|5.72|4.32|5.85|4.45|5.54|4.14|0
1660316700000|2022-08-12 15:05:00|5.73|4.33|5.66|4.26|5.77|4.37|5.61|4.21|0
1660317000000|2022-08-12 15:10:00|5.65|4.25|5.75|4.35|5.79|4.39|5.65|4.25|0
1660317300000|2022-08-12 15:15:00|5.74|4.34|6.32|4.92|6.33|4.93|5.69|4.29|0
1660317600000|2022-08-12 15:20:00|6.33|4.93|6.55|5.15|6.62|5.22|6.33|4.93|0
1660317900000|2022-08-12 15:25:00|6.54|5.14|6.55|5.15|6.73|5.33|6.52|5.12|0
1660318200000|2022-08-12 15:30:00|6.56|5.16|6.6|5.2|6.63|5.23|6.53|5.13|0
1660318500000|2022-08-12 15:35:00|6.59|5.19|6.64|5.24|6.7|5.3|6.58|5.18|0
1660318800000|2022-08-12 15:40:00|6.62|5.22|6.55|5.15|6.63|5.23|6.52|5.12|0
1660319100000|2022-08-12 15:45:00|6.54|5.14|6.56|5.16|6.64|5.24|6.53|5.13|0
1660319400000|2022-08-12 15:50:00|6.55|5.15|6.61|5.21|6.61|5.21|6.5|5.1|0
1660319700000|2022-08-12 15:55:00|6.62|5.22|6.54|5.14|6.67|5.27|6.53|5.13|0
1660320000000|2022-08-12 16:00:00|6.55|5.15|6.69|5.29|6.71|5.31|6.53|5.13|0
1660320300000|2022-08-12 16:05:00|6.7|5.3|6.76|5.36|6.76|5.36|6.66|5.26|0
1660320600000|2022-08-12 16:10:00|6.77|5.37|6.72|5.32|6.83|5.43|6.72|5.32|0
1660320900000|2022-08-12 16:15:00|6.73|5.33|6.78|5.38|6.81|5.41|6.73|5.33|0
1660321200000|2022-08-12 16:20:00|6.79|5.39|6.85|5.45|6.88|5.48|6.76|5.36|0
1660321500000|2022-08-12 16:25:00|6.86|5.46|6.88|5.48|6.88|5.48|6.8|5.4|0
1660321800000|2022-08-12 16:30:00|6.87|5.47|6.85|5.45|6.88|5.48|6.81|5.41|0
1660322100000|2022-08-12 16:35:00|6.86|5.46|6.85|5.45|6.91|5.51|6.83|5.43|0
1660322400000|2022-08-12 16:40:00|6.84|5.44|6.87|5.47|6.87|5.47|6.78|5.38|0
1660322700000|2022-08-12 16:45:00|6.88|5.48|6.89|5.49|6.91|5.51|6.86|5.46|0
1660323000000|2022-08-12 16:50:00|6.9|5.5|6.87|5.47|6.92|5.52|6.84|5.44|0
1660323300000|2022-08-12 16:55:00|6.88|5.48|6.84|5.44|6.89|5.49|6.82|5.42|0
1660323600000|2022-08-12 17:00:00|6.86|5.46|6.84|5.44|6.9|5.5|6.8|5.4|0
1660323900000|2022-08-12 17:05:00|6.85|5.45|6.97|5.57|6.97|5.57|6.83|5.43|0
1660324200000|2022-08-12 17:10:00|6.98|5.58|6.95|5.55|6.99|5.59|6.92|5.52|0
1660324500000|2022-08-12 17:15:00|6.96|5.56|6.99|5.59|7|5.6|6.94|5.54|0
1660324800000|2022-08-12 17:20:00|7|5.6|7|5.6|7.02|5.62|6.97|5.57|0
1660325100000|2022-08-12 17:25:00|7.03|5.63|7|5.6|7.05|5.65|6.98|5.58|0
1660325400000|2022-08-12 17:30:00|7.01|5.61|7.04|5.64|7.06|5.66|6.97|5.57|0
1660325700000|2022-08-12 17:35:00|7.05|5.65|7.01|5.61|7.06|5.66|6.98|5.58|0
1660326000000|2022-08-12 17:40:00|7|5.6|7.04|5.64|7.06|5.66|7|5.6|0
1660326300000|2022-08-12 17:45:00|7.05|5.65|7.07|5.67|7.08|5.68|7.03|5.63|0
1660326600000|2022-08-12 17:50:00|7.08|5.68|7.15|5.75|7.2|5.8|7.07|5.67|0
1660326900000|2022-08-12 17:55:00|7.13|5.73|7.11|5.71|7.15|5.75|7.08|5.68|0
1660327200000|2022-08-12 18:00:00|7.12|5.72|7.28|5.88|7.31|5.91|7.1|5.7|0
1660327500000|2022-08-12 18:05:00|7.27|5.87|7.26|5.86|7.28|5.88|7.23|5.83|0
1660327800000|2022-08-12 18:10:00|7.25|5.85|7.32|5.92|7.32|5.92|7.23|5.83|0
1660328100000|2022-08-12 18:15:00|7.3|5.9|7.35|5.95|7.38|5.98|7.29|5.89|0
1660328400000|2022-08-12 18:20:00|7.34|5.94|7.33|5.93|7.36|5.96|7.3|5.9|0
1660328700000|2022-08-12 18:25:00|7.34|5.94|7.44|6.04|7.45|6.05|7.3|5.9|0
1660329000000|2022-08-12 18:30:00|7.45|6.05|7.72|6.32|7.72|6.32|7.44|6.04|0
1660329300000|2022-08-12 18:35:00|7.71|6.31|7.59|6.19|7.71|6.31|7.57|6.17|0
1660329600000|2022-08-12 18:40:00|7.6|6.2|7.65|6.25|7.66|6.26|7.58|6.18|0
1660329900000|2022-08-12 18:45:00|7.64|6.24|7.66|6.26|7.68|6.28|7.64|6.24|0
1660330200000|2022-08-12 18:50:00|7.67|6.27|7.6|6.2|7.7|6.3|7.58|6.18|0
1660330500000|2022-08-12 18:55:00|7.59|6.19|7.67|6.27|7.69|6.29|7.57|6.17|0
1660330800000|2022-08-12 19:00:00|7.66|6.26|7.73|6.33|7.76|6.36|7.62|6.22|0
1660331100000|2022-08-12 19:05:00|7.72|6.32|7.83|6.43|7.86|6.46|7.72|6.32|0
1660331400000|2022-08-12 19:10:00|7.84|6.44|7.95|6.55|8.02|6.62|7.83|6.43|0
1660331700000|2022-08-12 19:15:00|7.94|6.54|8.01|6.61|8.05|6.65|7.91|6.51|0
1660332000000|2022-08-12 19:20:00|7.99|6.59|7.86|6.46|8.01|6.61|7.81|6.41|0
1660332300000|2022-08-12 19:25:00|7.85|6.45|7.93|6.53|8.03|6.63|7.54|6.14|0
1660332600000|2022-08-12 19:30:00|7.91|6.51|7.84|6.44|7.97|6.57|7.82|6.42|0
1660332900000|2022-08-12 19:35:00|7.85|6.45|8.28|6.88|8.28|6.88|7.82|6.42|0
1660333200000|2022-08-12 19:40:00|8.29|6.89|8.46|7.06|8.48|7.08|8.28|6.88|0
1660333500000|2022-08-12 19:45:00|8.44|7.04|8.46|7.06|8.46|7.06|8.29|6.89|0
1660333800000|2022-08-12 19:50:00|8.5|7.1|8.45|7.05|8.5|7.1|8.36|6.96|0
1660334100000|2022-08-12 19:55:00|8.46|7.06|8.65|7.25|8.73|7.33|8.41|7.01|0
1660334400000|2022-08-12 20:00:00|8.61|7.21|8.72|7.32|8.77|7.37|8.54|7.14|0
1660334700000|2022-08-12 20:05:00|8.71|7.31|8.64|7.24|8.72|7.32|8.63|7.23|0
1660335000000|2022-08-12 20:10:00|8.63|7.23|8.67|7.27|8.68|7.28|8.63|7.23|0
1660523700000|2022-08-15 00:35:00|8.67|7.07|8.62|7.02|8.67|7.07|8.62|7.02|0
1660524000000|2022-08-15 00:40:00|8.61|7.01|8.63|7.03|8.63|7.03|8.58|6.98|0
1660524300000|2022-08-15 00:45:00|8.64|7.04|8.68|7.08|8.7|7.1|8.62|7.02|0
1660524600000|2022-08-15 00:50:00|8.69|7.09|8.72|7.12|8.72|7.12|8.66|7.06|0
1660524900000|2022-08-15 00:55:00|8.71|7.11|8.66|7.06|8.73|7.13|8.66|7.06|0
1660525200000|2022-08-15 01:00:00|8.65|7.05|8.6|7|8.69|7.09|8.59|6.99|0
1660525500000|2022-08-15 01:05:00|8.59|6.99|8.53|6.93|8.61|7.01|8.53|6.93|0
1660525800000|2022-08-15 01:10:00|8.52|6.92|8.49|6.89|8.54|6.94|8.48|6.88|0
1660526100000|2022-08-15 01:15:00|8.5|6.9|8.56|6.96|8.56|6.96|8.49|6.89|0
1660526400000|2022-08-15 01:20:00|8.54|6.94|8.62|7.02|8.62|7.02|8.51|6.91|0
1660526700000|2022-08-15 01:25:00|8.63|7.03|8.64|7.04|8.65|7.05|8.59|6.99|0
1660527000000|2022-08-15 01:30:00|8.63|7.03|8.69|7.09|8.7|7.1|8.63|7.03|0
1660527300000|2022-08-15 01:35:00|8.7|7.1|8.69|7.09|8.75|7.15|8.69|7.09|0
1660527600000|2022-08-15 01:40:00|8.7|7.1|8.79|7.19|8.79|7.19|8.7|7.1|0
1660527900000|2022-08-15 01:45:00|8.78|7.18|8.83|7.23|8.87|7.27|8.77|7.17|0
1660528200000|2022-08-15 01:50:00|8.84|7.24|8.83|7.23|8.87|7.27|8.83|7.23|0
1660528500000|2022-08-15 01:55:00|8.84|7.24|8.85|7.25|8.85|7.25|8.8|7.2|0
1660528800000|2022-08-15 02:00:00|8.87|7.27|8.75|7.15|8.87|7.27|8.75|7.15|0
1660529100000|2022-08-15 02:05:00|8.74|7.14|8.71|7.11|8.75|7.15|8.69|7.09|0
1660529400000|2022-08-15 02:10:00|8.7|7.1|8.59|6.99|8.7|7.1|8.59|6.99|0
1660529700000|2022-08-15 02:15:00|8.58|6.98|8.51|6.91|8.6|7|8.51|6.91|0
1660530000000|2022-08-15 02:20:00|8.49|6.89|8.57|6.97|8.57|6.97|8.49|6.89|0
1660530300000|2022-08-15 02:25:00|8.56|6.96|8.57|6.97|8.6|7|8.54|6.94|0
1660530600000|2022-08-15 02:30:00|8.58|6.98|8.57|6.97|8.58|6.98|8.52|6.92|0
1660530900000|2022-08-15 02:35:00|8.56|6.96|8.55|6.95|8.57|6.97|8.55|6.95|0
1660531200000|2022-08-15 02:40:00|8.56|6.96|8.57|6.97|8.57|6.97|8.55|6.95|0
1660531500000|2022-08-15 02:45:00|8.56|6.96|8.53|6.93|8.57|6.97|8.51|6.91|0
1660531800000|2022-08-15 02:50:00|8.52|6.92|8.53|6.93|8.53|6.93|8.48|6.88|0
1660532100000|2022-08-15 02:55:00|8.54|6.94|8.52|6.92|8.54|6.94|8.5|6.9|0
1660532400000|2022-08-15 03:00:00|8.51|6.91|8.51|6.91|8.53|6.93|8.49|6.89|0
1660532700000|2022-08-15 03:05:00|8.49|6.89|8.56|6.96|8.58|6.98|8.49|6.89|0
1660533000000|2022-08-15 03:10:00|8.57|6.97|8.64|7.04|8.67|7.07|8.57|6.97|0
1660533300000|2022-08-15 03:15:00|8.65|7.05|8.63|7.03|8.65|7.05|8.6|7|0
1660533600000|2022-08-15 03:20:00|8.62|7.02|8.6|7|8.64|7.04|8.59|6.99|0
1660533900000|2022-08-15 03:25:00|8.62|7.02|8.63|7.03|8.64|7.04|8.62|7.02|0
1660534200000|2022-08-15 03:30:00|8.64|7.04|8.61|7.01|8.65|7.05|8.61|7.01|0
1660534500000|2022-08-15 03:35:00|8.6|7|8.6|7|8.61|7.01|8.56|6.96|0
1660534800000|2022-08-15 03:40:00|8.61|7.01|8.63|7.03|8.65|7.05|8.6|7|0
1660535100000|2022-08-15 03:45:00|8.61|7.01|8.61|7.01|8.64|7.04|8.6|7|0
1660535400000|2022-08-15 03:50:00|8.63|7.03|8.63|7.03|8.65|7.05|8.6|7|0
1660535700000|2022-08-15 03:55:00|8.64|7.04|8.62|7.02|8.64|7.04|8.6|7|0
1660536000000|2022-08-15 04:00:00|8.64|7.04|8.65|7.05|8.66|7.06|8.62|7.02|0
1660536300000|2022-08-15 04:05:00|8.64|7.04|8.62|7.02|8.64|7.04|8.61|7.01|0
1660536600000|2022-08-15 04:10:00|8.61|7.01|8.64|7.04|8.65|7.05|8.61|7.01|0
1660536900000|2022-08-15 04:15:00|8.65|7.05|8.66|7.06|8.66|7.06|8.63|7.03|0
1660537200000|2022-08-15 04:20:00|8.65|7.05|8.65|7.05|8.66|7.06|8.65|7.05|0
1660537500000|2022-08-15 04:25:00|8.66|7.06|8.66|7.06|8.66|7.06|8.65|7.05|0
1660537800000|2022-08-15 04:30:00|8.67|7.07|8.66|7.06|8.67|7.07|8.63|7.03|0
1660538100000|2022-08-15 04:35:00|8.65|7.05|8.66|7.06|8.67|7.07|8.64|7.04|0
1660538400000|2022-08-15 04:40:00|8.67|7.07|8.67|7.07|8.69|7.09|8.67|7.07|0
1660538700000|2022-08-15 04:45:00|8.68|7.08|8.73|7.13|9.18|7.58|8.66|7.06|0
1660539000000|2022-08-15 04:50:00|8.75|7.15|8.73|7.13|8.75|7.15|8.73|7.13|0
1660539300000|2022-08-15 04:55:00|8.75|7.15|8.73|7.13|8.75|7.15|8.73|7.13|0
1660539600000|2022-08-15 05:00:00|8.75|7.15|8.8|7.2|8.8|7.2|8.73|7.13|0
1660539900000|2022-08-15 05:05:00|8.78|7.18|8.73|7.13|8.83|7.23|8.73|7.13|0
1660540200000|2022-08-15 05:10:00|8.74|7.14|8.71|7.11|8.74|7.14|8.69|7.09|0
1660540500000|2022-08-15 05:15:00|8.72|7.12|8.69|7.09|8.72|7.12|8.69|7.09|0
1660540800000|2022-08-15 05:20:00|8.71|7.11|8.69|7.09|8.73|7.13|8.69|7.09|0
1660541100000|2022-08-15 05:25:00|8.68|7.08|8.67|7.07|8.69|7.09|8.64|7.04|0
1660541400000|2022-08-15 05:30:00|8.65|7.05|8.58|6.98|8.67|7.07|8.58|6.98|0
1660541700000|2022-08-15 05:35:00|8.59|6.99|8.62|7.02|8.62|7.02|8.58|6.98|0
1660542000000|2022-08-15 05:40:00|8.63|7.03|8.64|7.04|8.65|7.05|8.63|7.03|0
1660542300000|2022-08-15 05:45:00|8.63|7.03|8.63|7.03|8.64|7.04|8.6|7|0
1660542600000|2022-08-15 05:50:00|8.64|7.04|8.68|7.08|8.69|7.09|8.64|7.04|0
1660542900000|2022-08-15 05:55:00|8.66|7.06|8.73|7.13|8.74|7.14|8.66|7.06|0
1660543200000|2022-08-15 06:00:00|8.76|7.16|8.78|7.18|8.79|7.19|8.68|7.08|0
1660543500000|2022-08-15 06:05:00|8.77|7.17|8.71|7.11|8.79|7.19|8.71|7.11|0
1660543800000|2022-08-15 06:10:00|8.72|7.12|8.48|6.88|8.73|7.13|8.47|6.87|0
1660544100000|2022-08-15 06:15:00|8.47|6.87|8.51|6.91|8.56|6.96|8.47|6.87|0
1660544400000|2022-08-15 06:20:00|8.5|6.9|8.5|6.9|8.52|6.92|8.47|6.87|0
1660544700000|2022-08-15 06:25:00|8.52|6.92|8.72|7.12|8.76|7.16|8.49|6.89|0
1660545000000|2022-08-15 06:30:00|8.71|7.11|8.74|7.14|8.74|7.14|8.69|7.09|0
1660545300000|2022-08-15 06:35:00|8.72|7.12|8.67|7.07|8.72|7.12|8.67|7.07|0
1660545600000|2022-08-15 06:40:00|8.66|7.06|8.71|7.11|8.72|7.12|8.66|7.06|0
1660545900000|2022-08-15 06:45:00|8.72|7.12|8.68|7.08|8.73|7.13|8.67|7.07|0
1660546200000|2022-08-15 06:50:00|8.7|7.1|8.67|7.07|8.7|7.1|8.65|7.05|0
1660546500000|2022-08-15 06:55:00|8.66|7.06|8.66|7.06|8.69|7.09|8.64|7.04|0
1660546800000|2022-08-15 07:00:00|8.63|7.03|8.68|7.08|8.68|7.08|8.58|6.98|0
1660547100000|2022-08-15 07:05:00|8.58|7.18|8.46|7.06|8.61|7.21|8.44|7.04|0
1660547400000|2022-08-15 07:10:00|8.44|7.04|8.33|6.93|8.47|7.07|8.33|6.93|0
1660547700000|2022-08-15 07:15:00|8.32|6.92|8.26|6.86|8.32|6.92|8.22|6.82|0
1660548000000|2022-08-15 07:20:00|8.27|6.87|8.18|6.78|8.27|6.87|8.16|6.76|0
1660548300000|2022-08-15 07:25:00|8.19|6.79|8.2|6.8|8.22|6.82|8.13|6.73|0
1660548600000|2022-08-15 07:30:00|8.19|6.79|8.19|6.79|8.26|6.86|8.19|6.79|0
1660548900000|2022-08-15 07:35:00|8.17|6.77|8.03|6.63|8.17|6.77|8.03|6.63|0
1660549200000|2022-08-15 07:40:00|8.04|6.64|8.13|6.73|8.14|6.74|8|6.6|0
1660549500000|2022-08-15 07:45:00|8.14|6.74|7.98|6.58|8.15|6.75|7.98|6.58|0
1660549800000|2022-08-15 07:50:00|7.97|6.57|7.99|6.59|8.02|6.62|7.91|6.51|0
1660550100000|2022-08-15 07:55:00|7.98|6.58|7.88|6.48|7.98|6.58|7.86|6.46|0
1660550400000|2022-08-15 08:00:00|7.89|6.49|7.98|6.58|7.98|6.58|7.89|6.49|0
1660550700000|2022-08-15 08:05:00|7.99|6.59|8.06|6.66|8.12|6.72|7.99|6.59|0
1660551000000|2022-08-15 08:10:00|8.07|6.67|8.01|6.61|8.07|6.67|7.99|6.59|0
1660551300000|2022-08-15 08:15:00|8.03|6.63|7.99|6.59|8.03|6.63|7.96|6.56|0
1660551600000|2022-08-15 08:20:00|8|6.6|7.97|6.57|8.03|6.63|7.96|6.56|0
1660551900000|2022-08-15 08:25:00|7.96|6.56|8.07|6.67|8.07|6.67|7.96|6.56|0
1660552200000|2022-08-15 08:30:00|8.06|6.66|8.08|6.68|8.11|6.71|8.05|6.65|0
1660552500000|2022-08-15 08:35:00|8.09|6.69|8.11|6.71|8.11|6.71|8.07|6.67|0
1660552800000|2022-08-15 08:40:00|8.13|6.73|8.09|6.69|8.19|6.79|8.09|6.69|0
1660553100000|2022-08-15 08:45:00|8.1|6.7|8.06|6.66|8.1|6.7|8.05|6.65|0
1660553400000|2022-08-15 08:50:00|8.07|6.67|8.02|6.62|8.08|6.68|8.01|6.61|0
1660553700000|2022-08-15 08:55:00|8.01|6.61|7.96|6.56|8.02|6.62|7.96|6.56|0
1660554000000|2022-08-15 09:00:00|7.97|6.57|7.96|6.56|7.99|6.59|7.95|6.55|0
1660554300000|2022-08-15 09:05:00|7.97|6.57|7.95|6.55|7.97|6.57|7.93|6.53|0
1660554600000|2022-08-15 09:10:00|7.94|6.54|8|6.6|8.01|6.61|7.94|6.54|0
1660554900000|2022-08-15 09:15:00|8.02|6.62|7.91|6.51|8.03|6.63|7.88|6.48|0
1660555200000|2022-08-15 09:20:00|7.92|6.52|7.84|6.44|7.92|6.52|7.81|6.41|0
1660555500000|2022-08-15 09:25:00|7.86|6.46|7.83|6.43|7.86|6.46|7.79|6.39|0
1660555800000|2022-08-15 09:30:00|7.82|6.42|7.76|6.36|7.84|6.44|7.76|6.36|0
1660556100000|2022-08-15 09:35:00|7.77|6.37|7.73|6.33|7.77|6.37|7.7|6.3|0
1660556400000|2022-08-15 09:40:00|7.74|6.34|7.81|6.41|7.82|6.42|7.74|6.34|0
1660556700000|2022-08-15 09:45:00|7.82|6.42|7.85|6.45|7.88|6.48|7.8|6.4|0
1660557000000|2022-08-15 09:50:00|7.84|6.44|7.89|6.49|7.95|6.55|7.84|6.44|0
1660557300000|2022-08-15 09:55:00|7.91|6.51|7.91|6.51|7.93|6.53|7.89|6.49|0
1660557600000|2022-08-15 10:00:00|7.92|6.52|7.89|6.49|7.98|6.58|7.86|6.46|0
1660557900000|2022-08-15 10:05:00|7.87|6.47|7.86|6.46|7.9|6.5|7.85|6.45|0
1660558200000|2022-08-15 10:10:00|7.85|6.45|7.87|6.47|7.92|6.52|7.77|6.37|0
1660558500000|2022-08-15 10:15:00|7.86|6.46|7.9|6.5|7.9|6.5|7.84|6.44|0
1660558800000|2022-08-15 10:20:00|7.88|6.48|7.75|6.35|7.9|6.5|7.73|6.33|0
1660559100000|2022-08-15 10:25:00|7.76|6.36|7.74|6.34|7.83|6.43|7.74|6.34|0
1660559400000|2022-08-15 10:30:00|7.73|6.33|7.78|6.38|7.81|6.41|7.73|6.33|0
1660559700000|2022-08-15 10:35:00|7.79|6.39|7.8|6.4|7.82|6.42|7.78|6.38|0
1660560000000|2022-08-15 10:40:00|7.81|6.41|7.89|6.49|7.89|6.49|7.79|6.39|0
1660560300000|2022-08-15 10:45:00|7.88|6.48|8.01|6.61|8.02|6.62|7.86|6.46|0
1660560600000|2022-08-15 10:50:00|7.97|6.57|7.95|6.55|7.97|6.57|7.92|6.52|0
1660560900000|2022-08-15 10:55:00|7.96|6.56|7.99|6.59|8.01|6.61|7.95|6.55|0
1660561200000|2022-08-15 11:00:00|8.01|6.61|8.02|6.62|8.04|6.64|7.95|6.55|0
1660561500000|2022-08-15 11:05:00|8.01|6.61|8.02|6.62|8.04|6.64|7.98|6.58|0
1660561800000|2022-08-15 11:10:00|8.01|6.61|8|6.6|8.02|6.62|7.97|6.57|0
1660562100000|2022-08-15 11:15:00|7.98|6.58|7.98|6.58|8|6.6|7.98|6.58|0
1660562400000|2022-08-15 11:20:00|7.99|6.59|7.95|6.55|8.03|6.63|7.95|6.55|0
1660562700000|2022-08-15 11:25:00|7.92|6.52|7.97|6.57|7.97|6.57|7.92|6.52|0
1660563000000|2022-08-15 11:30:00|7.98|6.58|7.91|6.51|7.98|6.58|7.91|6.51|0
1660563300000|2022-08-15 11:35:00|7.92|6.52|7.93|6.53|7.95|6.55|7.91|6.51|0
1660563600000|2022-08-15 11:40:00|7.95|6.55|7.85|6.45|7.95|6.55|7.83|6.43|0
1660563900000|2022-08-15 11:45:00|7.84|6.44|7.73|6.33|7.86|6.46|7.71|6.31|0
1660564200000|2022-08-15 11:50:00|7.71|6.31|7.65|6.25|7.74|6.34|7.62|6.22|0
1660564500000|2022-08-15 11:55:00|7.67|6.27|7.77|6.37|7.78|6.38|7.67|6.27|0
1660564800000|2022-08-15 12:00:00|7.76|6.36|7.63|6.23|7.76|6.36|7.62|6.22|0
1660565100000|2022-08-15 12:05:00|7.64|6.24|7.67|6.27|7.68|6.28|7.62|6.22|0
1660565400000|2022-08-15 12:10:00|7.68|6.28|7.76|6.36|7.76|6.36|7.59|6.19|0
1660565700000|2022-08-15 12:15:00|7.77|6.37|7.83|6.43|7.84|6.44|7.75|6.35|0
1660566000000|2022-08-15 12:20:00|7.81|6.41|7.81|6.41|7.86|6.46|7.8|6.4|0
1660566300000|2022-08-15 12:25:00|7.8|6.4|7.91|6.51|7.94|6.54|7.79|6.39|0
1660566600000|2022-08-15 12:30:00|7.93|6.53|7.81|6.41|7.95|6.55|7.79|6.39|0
1660566900000|2022-08-15 12:35:00|7.8|6.4|7.8|6.4|7.84|6.44|7.56|6.16|0
1660567200000|2022-08-15 12:40:00|7.79|6.39|7.7|6.3|7.83|6.43|7.66|6.26|0
1660567500000|2022-08-15 12:45:00|7.71|6.31|7.55|6.15|7.71|6.31|5.16|3.76|0
1660567800000|2022-08-15 12:50:00|7.54|6.14|7.54|6.14|7.6|6.2|7.52|6.12|0
1660568100000|2022-08-15 12:55:00|7.52|6.12|7.49|6.09|7.55|6.15|7.48|6.08|0
1660568400000|2022-08-15 13:00:00|7.48|6.08|7.67|6.27|7.68|6.28|7.48|6.08|0
1660568700000|2022-08-15 13:05:00|7.68|6.28|7.69|6.29|7.73|6.33|7.65|6.25|0
1660569000000|2022-08-15 13:10:00|7.67|6.27|7.7|6.3|7.7|6.3|7.65|6.25|0
1660569300000|2022-08-15 13:15:00|7.71|6.31|7.71|6.31|7.77|6.37|7.68|6.28|0
1660569600000|2022-08-15 13:20:00|7.7|6.3|7.78|6.38|7.79|6.39|7.7|6.3|0
1660569900000|2022-08-15 13:25:00|7.77|6.37|7.85|6.45|7.87|6.47|7.77|6.37|0
1660570200000|2022-08-15 13:30:00|7.9|6.5|8.18|6.78|8.2|6.8|7.88|6.48|0
1660570500000|2022-08-15 13:35:00|8.2|6.8|8.29|6.89|8.32|6.92|8.11|6.71|0
1660570800000|2022-08-15 13:40:00|8.27|6.87|8.17|6.77|8.31|6.91|8.07|6.67|0
1660571100000|2022-08-15 13:45:00|8.18|6.78|8.31|6.91|8.47|7.07|8.18|6.78|0
1660571400000|2022-08-15 13:50:00|8.35|6.95|8.86|7.46|8.89|7.49|8.31|6.91|0
1660571700000|2022-08-15 13:55:00|8.87|7.47|8.96|7.56|9.16|7.76|8.8|7.4|0
1660572000000|2022-08-15 14:00:00|8.91|7.51|8.81|7.41|8.94|7.54|8.63|7.23|0
1660572300000|2022-08-15 14:05:00|8.8|7.4|8.77|7.37|8.89|7.49|8.66|7.26|0
1660572600000|2022-08-15 14:10:00|8.78|7.38|8.47|7.07|8.83|7.43|8.47|7.07|0
1660572900000|2022-08-15 14:15:00|8.48|7.08|8.47|7.07|8.54|7.14|8.42|7.02|0
1660573200000|2022-08-15 14:20:00|8.45|7.05|8.09|6.69|8.51|7.11|8.09|6.69|0
1660573500000|2022-08-15 14:25:00|8.06|6.66|8.27|6.87|8.29|6.89|8.06|6.66|0
1660573800000|2022-08-15 14:30:00|8.25|6.85|8.53|7.13|8.54|7.14|8.22|6.82|0
1660574100000|2022-08-15 14:35:00|8.51|7.11|8.34|6.94|8.53|7.13|8.31|6.91|0
1660574400000|2022-08-15 14:40:00|8.35|6.95|8.38|6.98|8.54|7.14|8.34|6.94|0
1660574700000|2022-08-15 14:45:00|8.36|6.96|8.18|6.78|8.45|7.05|8.18|6.78|0
1660575000000|2022-08-15 14:50:00|8.2|6.8|8.2|6.8|8.33|6.93|8.14|6.74|0
1660575300000|2022-08-15 14:55:00|8.22|6.82|8.17|6.77|8.25|6.85|8.08|6.68|0
1660575600000|2022-08-15 15:00:00|8.13|6.73|8.21|6.81|8.26|6.86|8.04|6.64|0
1660575900000|2022-08-15 15:05:00|8.23|6.83|8.15|6.75|8.36|6.96|8.11|6.71|0
1660576200000|2022-08-15 15:10:00|8.17|6.77|8.06|6.66|8.18|6.78|7.97|6.57|0
1660576500000|2022-08-15 15:15:00|8.07|6.67|8.2|6.8|8.23|6.83|8.07|6.67|0
1660576800000|2022-08-15 15:20:00|8.21|6.81|7.91|6.51|8.48|7.08|7.91|6.51|0
1660577100000|2022-08-15 15:25:00|7.92|6.52|7.98|6.58|7.98|6.58|7.85|6.45|0
1660577400000|2022-08-15 15:30:00|8.01|6.61|8.06|6.66|8.11|6.71|7.97|6.57|0
1660577700000|2022-08-15 15:35:00|8.08|6.68|8.25|6.85|8.26|6.86|8.06|6.66|0
1660578000000|2022-08-15 15:40:00|8.26|6.86|8.46|7.06|8.48|7.08|8.2|6.8|0
1660578300000|2022-08-15 15:45:00|8.47|7.07|8.75|7.35|8.75|7.35|8.47|7.07|0
1660578600000|2022-08-15 15:50:00|8.76|7.36|8.85|7.45|8.92|7.52|8.72|7.32|0
1660578900000|2022-08-15 15:55:00|8.84|7.44|8.81|7.41|8.93|7.53|8.77|7.37|0
1660579200000|2022-08-15 16:00:00|8.84|7.44|8.85|7.45|8.85|7.45|8.67|7.27|0
1660579500000|2022-08-15 16:05:00|8.86|7.46|8.73|7.33|8.86|7.46|8.73|7.33|0
1660579800000|2022-08-15 16:10:00|8.74|7.34|8.86|7.46|8.94|7.54|8.74|7.34|0
1660580100000|2022-08-15 16:15:00|8.85|7.45|8.89|7.49|9.2|7.8|8.64|7.24|0
1660580400000|2022-08-15 16:20:00|8.9|7.5|8.94|7.54|8.94|7.54|8.82|7.42|0
1660580700000|2022-08-15 16:25:00|8.93|7.53|9.03|7.63|9.06|7.66|8.9|7.5|0
1660581000000|2022-08-15 16:30:00|9.02|7.62|9.18|7.78|9.18|7.78|9|7.6|0
1660581300000|2022-08-15 16:35:00|9.16|7.76|9.06|7.66|9.2|7.8|9.06|7.66|0
1660581600000|2022-08-15 16:40:00|9.08|7.68|9.15|7.75|9.16|7.76|9.03|7.63|0
1660581900000|2022-08-15 16:45:00|9.14|7.74|9.08|7.68|9.18|7.78|9.07|7.67|0
1660582200000|2022-08-15 16:50:00|9.1|7.7|9.2|7.8|9.26|7.86|9.1|7.7|0
1660582500000|2022-08-15 16:55:00|9.22|7.82|9.26|7.86|9.32|7.92|9.19|7.79|0
1660582800000|2022-08-15 17:00:00|9.27|7.87|9.15|7.75|9.28|7.88|9.09|7.69|0
1660583100000|2022-08-15 17:05:00|9.17|7.77|9.32|7.92|9.36|7.96|9.17|7.77|0
1660583400000|2022-08-15 17:10:00|9.31|7.91|9.16|7.76|9.34|7.94|9.16|7.76|0
1660583700000|2022-08-15 17:15:00|9.17|7.77|9.05|7.65|9.21|7.81|9.05|7.65|0
1660584000000|2022-08-15 17:20:00|9.07|7.67|9.14|7.74|9.16|7.76|8.97|7.57|0
1660584300000|2022-08-15 17:25:00|9.16|7.76|9.16|7.76|9.23|7.83|9.1|7.7|0
1660584600000|2022-08-15 17:30:00|9.17|7.77|9.04|7.64|9.21|7.81|9.04|7.64|0
1660584900000|2022-08-15 17:35:00|9.06|7.66|8.9|7.5|9.12|7.72|8.9|7.5|0
1660585200000|2022-08-15 17:40:00|8.92|7.52|8.93|7.53|9|7.6|8.89|7.49|0
1660585500000|2022-08-15 17:45:00|8.92|7.52|9.05|7.65|9.06|7.66|8.9|7.5|0
1660585800000|2022-08-15 17:50:00|9.06|7.66|9.07|7.67|9.11|7.71|9.03|7.63|0
1660586100000|2022-08-15 17:55:00|9.09|7.69|9.13|7.73|9.14|7.74|9.06|7.66|0
1660586400000|2022-08-15 18:00:00|9.11|7.71|9.07|7.67|9.13|7.73|9.03|7.63|0
1660586700000|2022-08-15 18:05:00|9.06|7.66|8.94|7.54|9.14|7.74|8.93|7.53|0
1660587000000|2022-08-15 18:10:00|8.95|7.55|8.97|7.57|9.01|7.61|8.89|7.49|0
1660587300000|2022-08-15 18:15:00|8.98|7.58|9.14|7.74|9.14|7.74|8.98|7.58|0
1660587600000|2022-08-15 18:20:00|9.15|7.75|9.08|7.68|9.19|7.79|9.03|7.63|0
1660587900000|2022-08-15 18:25:00|9.07|7.67|9.15|7.75|9.15|7.75|8.98|7.58|0
1660588200000|2022-08-15 18:30:00|9.16|7.76|9.23|7.83|9.3|7.9|9.08|7.68|0
1660588500000|2022-08-15 18:35:00|9.24|7.84|9.31|7.91|9.31|7.91|9.22|7.82|0
1660588800000|2022-08-15 18:40:00|9.33|7.93|9.23|7.83|9.33|7.93|9.18|7.78|0
1660589100000|2022-08-15 18:45:00|9.22|7.82|9.31|7.91|9.31|7.91|9.16|7.76|0
1660589400000|2022-08-15 18:50:00|9.3|7.9|9.31|7.91|9.32|7.92|9.22|7.82|0
1660589700000|2022-08-15 18:55:00|9.32|7.92|9.31|7.91|9.36|7.96|9.3|7.9|0
1660590000000|2022-08-15 19:00:00|9.32|7.92|9.3|7.9|9.39|7.99|9.25|7.85|0
1660590300000|2022-08-15 19:05:00|9.31|7.91|9.2|7.8|9.35|7.95|9.17|7.77|0
1660590600000|2022-08-15 19:10:00|9.19|7.79|9.25|7.85|9.34|7.94|9.15|7.75|0
1660590900000|2022-08-15 19:15:00|9.27|7.87|9.38|7.98|9.4|8|9.25|7.85|0
1660591200000|2022-08-15 19:20:00|9.39|7.99|9.49|8.09|9.49|8.09|9.38|7.98|0
1660591500000|2022-08-15 19:25:00|9.47|8.07|9.46|8.06|9.49|8.09|9.35|7.95|0
1660591800000|2022-08-15 19:30:00|9.44|8.04|9.54|8.14|9.54|8.14|9.33|7.93|0
1660592100000|2022-08-15 19:35:00|9.52|8.12|9.5|8.1|9.52|8.12|9.44|8.04|0
1660592400000|2022-08-15 19:40:00|9.48|8.08|9.37|7.97|9.5|8.1|9.36|7.96|0
1660592700000|2022-08-15 19:45:00|9.38|7.98|9.54|8.14|9.54|8.14|9.37|7.97|0
1660593000000|2022-08-15 19:50:00|9.51|8.11|9.27|7.87|9.56|8.16|9.26|7.86|0
1660593300000|2022-08-15 19:55:00|9.26|7.86|9.25|7.85|9.37|7.97|9.19|7.79|0
1660593600000|2022-08-15 20:00:00|9.33|7.93|9.27|7.87|9.36|7.96|9.25|7.85|0
1660593900000|2022-08-15 20:05:00|9.26|7.86|9.22|7.82|9.3|7.9|9.22|7.82|0
1660594200000|2022-08-15 20:10:00|9.23|7.83|9.15|7.75|9.23|7.83|9.06|7.66|0
1660594500000|2022-08-15 20:15:00|9.24|7.64|9.28|7.68|9.3|7.7|9.24|7.64|0
1660594800000|2022-08-15 20:20:00|9.29|7.69|9.24|7.64|9.3|7.7|9.22|7.62|0
1660595100000|2022-08-15 20:25:00|9.22|7.62|9.25|7.65|9.26|7.66|9.17|7.57|0
1660595400000|2022-08-15 20:30:00|9.26|7.66|9.29|7.69|9.3|7.7|9.26|7.66|0
1660595700000|2022-08-15 20:35:00|9.3|7.7|9.3|7.7|9.31|7.71|9.27|7.67|0
1660596000000|2022-08-15 20:40:00|9.29|7.69|9.3|7.7|9.31|7.71|9.27|7.67|0
1660596300000|2022-08-15 20:45:00|9.31|7.71|9.25|7.65|9.31|7.71|9.25|7.65|0
1660596600000|2022-08-15 20:50:00|9.26|7.66|9.17|7.57|9.26|7.66|9.17|7.57|0
1660596900000|2022-08-15 20:55:00|9.18|7.58|9.2|7.6|9.24|7.64|9.17|7.57|0
1660597200000|2022-08-15 21:00:00|9.22|7.62|9.22|7.62|9.23|7.63|9.2|7.6|0
1660597500000|2022-08-15 21:05:00|9.23|7.63|9.23|7.63|9.24|7.64|9.22|7.62|0
1660597800000|2022-08-15 21:10:00|9.22|7.62|9.22|7.62|9.23|7.63|9.21|7.61|0
1660598100000|2022-08-15 21:15:00|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1660598400000|2022-08-15 21:20:00|9.21|7.61|9.22|7.62|9.22|7.62|9.21|7.61|0
1660599000000|2022-08-15 21:30:00|9.2|7.6|9.19|7.59|9.2|7.6|9.19|7.59|0
1660599600000|2022-08-15 21:40:00|9.2|7.6|9.21|7.61|9.21|7.61|9.2|7.6|0
1660599900000|2022-08-15 21:45:00|9.22|7.62|9.21|7.61|9.22|7.62|9.21|7.61|0
1660600200000|2022-08-15 21:50:00|9.2|7.6|9.2|7.6|9.2|7.6|9.2|7.6|0
1660600500000|2022-08-15 21:55:00|9.21|7.61|9.21|7.61|9.21|7.61|9.19|7.59|0
1660600800000|2022-08-15 22:00:00|9.19|7.59|9.14|7.54|9.19|7.59|9.08|7.48|0
1660601100000|2022-08-15 22:05:00|9.13|7.53|9.09|7.49|9.13|7.53|9.09|7.49|0
1660601400000|2022-08-15 22:10:00|9.1|7.5|9.14|7.54|9.14|7.54|9.09|7.49|0
1660601700000|2022-08-15 22:15:00|9.16|7.56|9.14|7.54|9.16|7.56|9.12|7.52|0
1660602000000|2022-08-15 22:20:00|9.13|7.53|9.13|7.53|9.14|7.54|9.11|7.51|0
1660602300000|2022-08-15 22:25:00|9.11|7.51|9.13|7.53|9.14|7.54|9.1|7.5|0
1660602600000|2022-08-15 22:30:00|9.14|7.54|9.15|7.55|9.17|7.57|9.14|7.54|0
1660602900000|2022-08-15 22:35:00|9.17|7.57|9.15|7.55|9.17|7.57|9.15|7.55|0
1660603200000|2022-08-15 22:40:00|9.17|7.57|9.11|7.51|9.17|7.57|9.11|7.51|0
1660603500000|2022-08-15 22:45:00|9.13|7.53|9.11|7.51|9.13|7.53|9.1|7.5|0
1660603800000|2022-08-15 22:50:00|9.13|7.53|9.07|7.47|9.13|7.53|9.06|7.46|0
1660604100000|2022-08-15 22:55:00|9.08|7.48|9.1|7.5|9.11|7.51|9.08|7.48|0
1660604400000|2022-08-15 23:00:00|9.11|7.51|9.08|7.48|9.12|7.52|9.06|7.46|0
1660604700000|2022-08-15 23:05:00|9.1|7.5|9.12|7.52|9.14|7.54|9.07|7.47|0
1660605000000|2022-08-15 23:10:00|9.11|7.51|9.11|7.51|9.13|7.53|9.1|7.5|0
1660605300000|2022-08-15 23:15:00|9.12|7.52|9.12|7.52|9.12|7.52|9.11|7.51|0
1660605600000|2022-08-15 23:20:00|9.11|7.51|9.11|7.51|9.12|7.52|9.09|7.49|0
1660605900000|2022-08-15 23:25:00|9.09|7.49|9.09|7.49|9.09|7.49|9.08|7.48|0
1660606200000|2022-08-15 23:30:00|9.08|7.48|9.12|7.52|9.12|7.52|9.08|7.48|0
1660606500000|2022-08-15 23:35:00|9.11|7.51|9.09|7.49|9.12|7.52|9.09|7.49|0
1660606800000|2022-08-15 23:40:00|9.11|7.51|9.12|7.52|9.13|7.53|9.09|7.49|0
1660607100000|2022-08-15 23:45:00|9.13|7.53|9.18|7.58|9.2|7.6|9.11|7.51|0
1660607400000|2022-08-15 23:50:00|9.2|7.6|9.26|7.66|9.28|7.68|9.2|7.6|0
1660607700000|2022-08-15 23:55:00|9.25|7.65|9.18|7.58|9.28|7.68|9.18|7.58|0
1660608000000|2022-08-16 00:00:00|9.16|7.56|9.02|7.42|9.16|7.56|8.93|7.33|0
1660608300000|2022-08-16 00:05:00|9.05|7.45|9.06|7.46|9.08|7.48|9|7.4|0
1660608600000|2022-08-16 00:10:00|9.05|7.45|9.02|7.42|9.09|7.49|9.01|7.41|0
1660608900000|2022-08-16 00:15:00|9|7.4|9|7.4|9.01|7.41|8.94|7.34|0
1660609200000|2022-08-16 00:20:00|8.98|7.38|8.97|7.37|9|7.4|8.93|7.33|0
1660609500000|2022-08-16 00:25:00|8.98|7.38|8.94|7.34|9.01|7.41|8.94|7.34|0
1660609800000|2022-08-16 00:30:00|8.93|7.33|8.99|7.39|9.03|7.43|8.93|7.33|0
1660610100000|2022-08-16 00:35:00|9|7.4|9.03|7.43|9.03|7.43|8.98|7.38|0
1660610400000|2022-08-16 00:40:00|9.05|7.45|9.04|7.44|9.07|7.47|9.02|7.42|0
1660610700000|2022-08-16 00:45:00|9.05|7.45|9.03|7.43|9.07|7.47|9.02|7.42|0
1660611000000|2022-08-16 00:50:00|9.04|7.44|9.04|7.44|9.06|7.46|9.03|7.43|0
1660611300000|2022-08-16 00:55:00|9.06|7.46|9|7.4|9.06|7.46|8.99|7.39|0
1660611600000|2022-08-16 01:00:00|9.02|7.42|9.02|7.42|9.07|7.47|9.02|7.42|0
1660611900000|2022-08-16 01:05:00|9.03|7.43|9.02|7.42|9.1|7.5|9.01|7.41|0
1660612200000|2022-08-16 01:10:00|9.04|7.44|9.03|7.43|9.07|7.47|9.02|7.42|0
1660612500000|2022-08-16 01:15:00|9.04|7.44|8.92|7.32|9.05|7.45|8.92|7.32|0
1660612800000|2022-08-16 01:20:00|8.94|7.34|8.78|7.18|8.96|7.36|8.78|7.18|0
1660613100000|2022-08-16 01:25:00|8.79|7.19|8.83|7.23|8.83|7.23|8.78|7.18|0
1660613400000|2022-08-16 01:30:00|8.86|7.26|8.99|7.39|9.03|7.43|8.82|7.22|0
1660613700000|2022-08-16 01:35:00|9|7.4|9|7.4|9|7.4|8.93|7.33|0
1660614000000|2022-08-16 01:40:00|8.99|7.39|8.97|7.37|9.04|7.44|8.95|7.35|0
1660614300000|2022-08-16 01:45:00|8.98|7.38|9.02|7.42|9.06|7.46|8.97|7.37|0
1660614600000|2022-08-16 01:50:00|9.01|7.41|9.02|7.42|9.05|7.45|9.01|7.41|0
1660614900000|2022-08-16 01:55:00|9.04|7.44|9.08|7.48|9.09|7.49|9.02|7.42|0
1660615200000|2022-08-16 02:00:00|9.05|7.45|9.14|7.54|9.14|7.54|9.04|7.44|0
1660615500000|2022-08-16 02:05:00|9.16|7.56|9.21|7.61|9.26|7.66|9.13|7.53|0
1660615800000|2022-08-16 02:10:00|9.22|7.62|9.18|7.58|9.22|7.62|9.17|7.57|0
1660616100000|2022-08-16 02:15:00|9.17|7.57|9.19|7.59|9.19|7.59|9.15|7.55|0
1660616400000|2022-08-16 02:20:00|9.18|7.58|9.14|7.54|9.18|7.58|9.13|7.53|0
1660616700000|2022-08-16 02:25:00|9.15|7.55|9.15|7.55|9.18|7.58|9.14|7.54|0
1660617000000|2022-08-16 02:30:00|9.17|7.57|9.18|7.58|9.19|7.59|9.15|7.55|0
1660617300000|2022-08-16 02:35:00|9.19|7.59|9.11|7.51|9.2|7.6|9.08|7.48|0
1660617600000|2022-08-16 02:40:00|9.12|7.52|9.14|7.54|9.15|7.55|9.11|7.51|0
1660617900000|2022-08-16 02:45:00|9.15|7.55|9.24|7.64|9.26|7.66|9.13|7.53|0
1660618200000|2022-08-16 02:50:00|9.26|7.66|9.34|7.74|9.45|7.85|9.26|7.66|0
1660618500000|2022-08-16 02:55:00|9.32|7.72|9.34|7.74|9.34|7.74|9.28|7.68|0
1660618800000|2022-08-16 03:00:00|9.32|7.72|9.3|7.7|9.34|7.74|9.28|7.68|0
1660619100000|2022-08-16 03:05:00|9.31|7.71|9.31|7.71|9.32|7.72|9.28|7.68|0
1660619400000|2022-08-16 03:10:00|9.29|7.69|9.23|7.63|9.29|7.69|9.23|7.63|0
1660619700000|2022-08-16 03:15:00|9.24|7.64|9.15|7.55|9.24|7.64|9.15|7.55|0
1660620000000|2022-08-16 03:20:00|9.16|7.56|9.19|7.59|9.19|7.59|9.15|7.55|0
1660620300000|2022-08-16 03:25:00|9.18|7.58|9.19|7.59|9.21|7.61|9.17|7.57|0
1660620600000|2022-08-16 03:30:00|9.2|7.6|9.17|7.57|9.21|7.61|9.17|7.57|0
1660620900000|2022-08-16 03:35:00|9.16|7.56|9.13|7.53|9.16|7.56|9.13|7.53|0
1660621200000|2022-08-16 03:40:00|9.12|7.52|9.06|7.46|9.17|7.57|9.05|7.45|0
1660621500000|2022-08-16 03:45:00|9.05|7.45|9.08|7.48|9.09|7.49|9.05|7.45|0
1660621800000|2022-08-16 03:50:00|9.09|7.49|9.12|7.52|9.13|7.53|9.09|7.49|0
1660622100000|2022-08-16 03:55:00|9.1|7.5|9.09|7.49|9.12|7.52|9.09|7.49|0
1660622400000|2022-08-16 04:00:00|9.1|7.5|9.13|7.53|9.13|7.53|9.09|7.49|0
1660622700000|2022-08-16 04:05:00|9.11|7.51|9.07|7.47|9.15|7.55|9.07|7.47|0
1660623000000|2022-08-16 04:10:00|9.09|7.49|9.09|7.49|9.1|7.5|9.09|7.49|0
1660623300000|2022-08-16 04:15:00|9.11|7.51|9.09|7.49|9.11|7.51|9.09|7.49|0
1660623600000|2022-08-16 04:20:00|9.07|7.47|9.07|7.47|9.09|7.49|9.06|7.46|0
1660623900000|2022-08-16 04:25:00|9.09|7.49|9.09|7.49|9.1|7.5|9.07|7.47|0
1660624200000|2022-08-16 04:30:00|9.08|7.48|9.11|7.51|9.11|7.51|9.07|7.47|0
1660624500000|2022-08-16 04:35:00|9.1|7.5|9.14|7.54|9.14|7.54|9.1|7.5|0
1660624800000|2022-08-16 04:40:00|9.13|7.53|9.15|7.55|9.15|7.55|9.12|7.52|0
1660625100000|2022-08-16 04:45:00|9.16|7.56|9.15|7.55|9.16|7.56|9.14|7.54|0
1660625400000|2022-08-16 04:50:00|9.16|7.56|9.18|7.58|9.18|7.58|9.15|7.55|0
1660625700000|2022-08-16 04:55:00|9.16|7.56|9.16|7.56|9.19|7.59|9.15|7.55|0
1660626000000|2022-08-16 05:00:00|9.17|7.57|9.12|7.52|9.18|7.58|9.12|7.52|0
1660626300000|2022-08-16 05:05:00|9.11|7.51|9.07|7.47|9.11|7.51|9.03|7.43|0
1660626600000|2022-08-16 05:10:00|9.05|7.45|9|7.4|9.05|7.45|8.99|7.39|0
1660626900000|2022-08-16 05:15:00|9.01|7.41|9.02|7.42|9.02|7.42|8.96|7.36|0
1660627200000|2022-08-16 05:20:00|9.03|7.43|8.96|7.36|9.03|7.43|8.96|7.36|0
1660627500000|2022-08-16 05:25:00|8.97|7.37|8.97|7.37|9|7.4|8.95|7.35|0
1660627800000|2022-08-16 05:30:00|8.96|7.36|9.01|7.41|9.01|7.41|8.96|7.36|0
1660628100000|2022-08-16 05:35:00|9|7.4|9.02|7.42|9.05|7.45|8.99|7.39|0
1660628400000|2022-08-16 05:40:00|9.04|7.44|9.09|7.49|9.09|7.49|9.04|7.44|0
1660628700000|2022-08-16 05:45:00|9.08|7.48|9.08|7.48|9.09|7.49|9.06|7.46|0
1660629000000|2022-08-16 05:50:00|9.09|7.49|9.11|7.51|9.13|7.53|9.09|7.49|0
1660629300000|2022-08-16 05:55:00|9.13|7.53|9.19|7.59|9.22|7.62|9.1|7.5|0
1660629600000|2022-08-16 06:00:00|9.18|7.58|9.13|7.53|9.19|7.59|9.07|7.47|0
1660629900000|2022-08-16 06:05:00|9.11|7.51|9.06|7.46|9.11|7.51|9.06|7.46|0
1660630200000|2022-08-16 06:10:00|9.05|7.45|8.99|7.39|9.05|7.45|8.95|7.35|0
1660630500000|2022-08-16 06:15:00|8.98|7.38|8.99|7.39|9.01|7.41|8.97|7.37|0
1660630800000|2022-08-16 06:20:00|8.98|7.38|8.9|7.3|9.01|7.41|8.9|7.3|0
1660631100000|2022-08-16 06:25:00|8.89|7.29|8.88|7.28|8.9|7.3|8.84|7.24|0
1660631400000|2022-08-16 06:30:00|8.86|7.26|8.81|7.21|8.88|7.28|8.77|7.17|0
1660631700000|2022-08-16 06:35:00|8.82|7.22|8.82|7.22|8.82|7.22|8.77|7.17|0
1660632000000|2022-08-16 06:40:00|8.81|7.21|8.84|7.24|8.86|7.26|8.78|7.18|0
1660632300000|2022-08-16 06:45:00|8.82|7.22|8.86|7.26|8.86|7.26|8.8|7.2|0
1660632600000|2022-08-16 06:50:00|8.85|7.25|8.85|7.25|8.89|7.29|8.83|7.23|0
1660632900000|2022-08-16 06:55:00|8.86|7.26|8.74|7.14|8.86|7.26|8.74|7.14|0
1660633200000|2022-08-16 07:00:00|8.76|7.16|8.7|7.1|8.76|7.16|8.6|7|0
1660633500000|2022-08-16 07:05:00|8.6|7.2|8.47|7.07|8.64|7.24|8.45|7.05|0
1660633800000|2022-08-16 07:10:00|8.45|7.05|8.5|7.1|8.53|7.13|8.45|7.05|0
1660634100000|2022-08-16 07:15:00|8.52|7.12|8.5|7.1|8.53|7.13|8.45|7.05|0
1660634400000|2022-08-16 07:20:00|8.51|7.11|8.55|7.15|8.62|7.22|8.49|7.09|0
1660634700000|2022-08-16 07:25:00|8.56|7.16|8.56|7.16|8.59|7.19|8.54|7.14|0
1660635000000|2022-08-16 07:30:00|8.58|7.18|8.68|7.28|8.68|7.28|8.56|7.16|0
1660635300000|2022-08-16 07:35:00|8.67|7.27|8.6|7.2|8.68|7.28|8.58|7.18|0
1660635600000|2022-08-16 07:40:00|8.59|7.19|8.51|7.11|8.59|7.19|8.49|7.09|0
1660635900000|2022-08-16 07:45:00|8.52|7.12|8.69|7.29|8.69|7.29|8.52|7.12|0
1660636200000|2022-08-16 07:50:00|8.68|7.28|8.74|7.34|8.77|7.37|8.68|7.28|0
1660636500000|2022-08-16 07:55:00|8.75|7.35|8.84|7.44|8.86|7.46|8.72|7.32|0
1660636800000|2022-08-16 08:00:00|8.86|7.46|8.82|7.42|8.88|7.48|8.79|7.39|0
1660637100000|2022-08-16 08:05:00|8.8|7.4|8.93|7.53|8.96|7.56|8.74|7.34|0
1660637400000|2022-08-16 08:10:00|8.96|7.56|8.93|7.53|9|7.6|8.91|7.51|0
1660637700000|2022-08-16 08:15:00|8.92|7.52|8.87|7.47|8.95|7.55|8.85|7.45|0
1660638000000|2022-08-16 08:20:00|8.85|7.45|8.92|7.52|8.92|7.52|8.83|7.43|0
1660638300000|2022-08-16 08:25:00|8.93|7.53|8.97|7.57|9.05|7.65|8.93|7.53|0
1660638600000|2022-08-16 08:30:00|9|7.6|8.98|7.58|9|7.6|8.92|7.52|0
1660638900000|2022-08-16 08:35:00|8.96|7.56|9.13|7.73|9.14|7.74|8.96|7.56|0
1660639200000|2022-08-16 08:40:00|9.12|7.72|9.05|7.65|9.16|7.76|9.02|7.62|0
1660639500000|2022-08-16 08:45:00|9.04|7.64|8.94|7.54|9.04|7.64|8.93|7.53|0
1660639800000|2022-08-16 08:50:00|8.93|7.53|8.96|7.56|9.03|7.63|8.93|7.53|0
1660640100000|2022-08-16 08:55:00|8.95|7.55|8.98|7.58|8.98|7.58|8.93|7.53|0
1660640400000|2022-08-16 09:00:00|8.99|7.59|8.83|7.43|9.01|7.61|8.82|7.42|0
1660640700000|2022-08-16 09:05:00|8.84|7.44|8.76|7.36|8.89|7.49|8.74|7.34|0
1660641000000|2022-08-16 09:10:00|8.74|7.34|8.72|7.32|8.77|7.37|8.69|7.29|0
1660641300000|2022-08-16 09:15:00|8.71|7.31|8.74|7.34|8.8|7.4|8.69|7.29|0
1660641600000|2022-08-16 09:20:00|8.73|7.33|8.73|7.33|8.78|7.38|8.7|7.3|0
1660641900000|2022-08-16 09:25:00|8.76|7.36|8.74|7.34|8.83|7.43|8.74|7.34|0
1660642200000|2022-08-16 09:30:00|8.76|7.36|8.63|7.23|8.77|7.37|8.6|7.2|0
1660642500000|2022-08-16 09:35:00|8.65|7.25|8.66|7.26|8.68|7.28|8.59|7.19|0
1660642800000|2022-08-16 09:40:00|8.67|7.27|8.69|7.29|8.72|7.32|8.61|7.21|0
1660643100000|2022-08-16 09:45:00|8.7|7.3|8.71|7.31|8.71|7.31|8.68|7.28|0
1660643400000|2022-08-16 09:50:00|8.75|7.35|8.74|7.34|8.76|7.36|8.68|7.28|0
1660643700000|2022-08-16 09:55:00|8.75|7.35|8.78|7.38|8.78|7.38|8.71|7.31|0
1660644000000|2022-08-16 10:00:00|8.76|7.36|8.75|7.35|8.76|7.36|8.68|7.28|0
1660644300000|2022-08-16 10:05:00|8.76|7.36|8.7|7.3|8.78|7.38|8.7|7.3|0
1660644600000|2022-08-16 10:10:00|8.69|7.29|8.61|7.21|8.72|7.32|8.58|7.18|0
1660644900000|2022-08-16 10:15:00|8.6|7.2|8.62|7.22|8.67|7.27|8.55|7.15|0
1660645200000|2022-08-16 10:20:00|8.66|7.26|8.74|7.34|8.75|7.35|8.65|7.25|0
1660645500000|2022-08-16 10:25:00|8.75|7.35|8.65|7.25|8.76|7.36|8.65|7.25|0
1660645800000|2022-08-16 10:30:00|8.66|7.26|8.66|7.26|8.7|7.3|8.62|7.22|0
1660646100000|2022-08-16 10:35:00|8.65|7.25|8.62|7.22|8.66|7.26|8.57|7.17|0
1660646400000|2022-08-16 10:40:00|8.63|7.23|8.61|7.21|8.63|7.23|8.52|7.12|0
1660646700000|2022-08-16 10:45:00|8.58|7.18|8.58|7.18|8.63|7.23|8.57|7.17|0
1660647000000|2022-08-16 10:50:00|8.59|7.19|8.64|7.24|8.65|7.25|8.58|7.18|0
1660647300000|2022-08-16 10:55:00|8.66|7.26|8.62|7.22|8.68|7.28|8.6|7.2|0
1660647600000|2022-08-16 11:00:00|8.63|7.23|8.73|7.33|8.74|7.34|8.54|7.14|0
1660647900000|2022-08-16 11:05:00|8.72|7.32|8.82|7.42|8.83|7.43|8.71|7.31|0
1660648200000|2022-08-16 11:10:00|8.81|7.41|8.83|7.43|8.87|7.47|8.81|7.41|0
1660648500000|2022-08-16 11:15:00|8.82|7.42|8.85|7.45|8.85|7.45|8.81|7.41|0
1660648800000|2022-08-16 11:20:00|8.84|7.44|8.86|7.46|8.9|7.5|8.84|7.44|0
1660649100000|2022-08-16 11:25:00|8.82|7.42|8.95|7.55|8.96|7.56|8.82|7.42|0
1660649400000|2022-08-16 11:30:00|8.96|7.56|8.96|7.56|8.98|7.58|8.9|7.5|0
1660649700000|2022-08-16 11:35:00|8.95|7.55|8.99|7.59|9.02|7.62|8.95|7.55|0
1660650000000|2022-08-16 11:40:00|8.96|7.56|8.94|7.54|8.96|7.56|8.87|7.47|0
1660650300000|2022-08-16 11:45:00|8.92|7.52|8.9|7.5|8.95|7.55|8.9|7.5|0
1660650600000|2022-08-16 11:50:00|8.91|7.51|8.95|7.55|8.96|7.56|8.88|7.48|0
1660650900000|2022-08-16 11:55:00|8.96|7.56|8.93|7.53|8.97|7.57|8.92|7.52|0
1660651200000|2022-08-16 12:00:00|8.92|7.52|8.88|7.48|8.93|7.53|8.83|7.43|0
1660651500000|2022-08-16 12:05:00|8.89|7.49|8.89|7.49|8.89|7.49|8.85|7.45|0
1660651800000|2022-08-16 12:10:00|8.92|7.52|9|7.6|9.05|7.65|8.91|7.51|0
1660652100000|2022-08-16 12:15:00|9.01|7.61|9|7.6|9.06|7.66|8.98|7.58|0
1660652400000|2022-08-16 12:20:00|8.98|7.58|8.89|7.49|9|7.6|8.88|7.48|0
1660652700000|2022-08-16 12:25:00|8.9|7.5|8.9|7.5|8.9|7.5|8.85|7.45|0
1660653000000|2022-08-16 12:30:00|8.91|7.51|8.75|7.35|8.93|7.53|8.67|7.27|0
1660653300000|2022-08-16 12:35:00|8.74|7.34|8.71|7.31|8.79|7.39|8.71|7.31|0
1660653600000|2022-08-16 12:40:00|8.72|7.32|8.69|7.29|8.73|7.33|8.63|7.23|0
1660653900000|2022-08-16 12:45:00|8.68|7.28|8.84|7.44|8.84|7.44|8.54|7.14|0
1660654200000|2022-08-16 12:50:00|8.83|7.43|8.72|7.32|8.84|7.44|8.61|7.21|0
1660654500000|2022-08-16 12:55:00|8.7|7.3|8.8|7.4|8.81|7.41|8.69|7.29|0
1660654800000|2022-08-16 13:00:00|8.81|7.41|8.85|7.45|8.87|7.47|8.76|7.36|0
1660655100000|2022-08-16 13:05:00|8.87|7.47|8.88|7.48|8.88|7.48|8.77|7.37|0
1660655400000|2022-08-16 13:10:00|8.85|7.45|8.84|7.44|8.86|7.46|8.76|7.36|0
1660655700000|2022-08-16 13:15:00|8.85|7.45|8.81|7.41|8.89|7.49|8.75|7.35|0
1660656000000|2022-08-16 13:20:00|8.8|7.4|8.73|7.33|8.82|7.42|8.7|7.3|0
1660656300000|2022-08-16 13:25:00|8.72|7.32|8.73|7.33|8.8|7.4|8.69|7.29|0
1660656600000|2022-08-16 13:30:00|8.75|7.35|9.11|7.71|9.23|7.83|8.75|7.35|0
1660656900000|2022-08-16 13:35:00|9.12|7.72|9.17|7.77|9.33|7.93|9.02|7.62|0
1660657200000|2022-08-16 13:40:00|9.15|7.75|9.04|7.64|9.22|7.82|9|7.6|0
1660657500000|2022-08-16 13:45:00|9.03|7.63|8.89|7.49|9.18|7.78|8.87|7.47|0
1660657800000|2022-08-16 13:50:00|8.86|7.46|8.98|7.58|9.03|7.63|8.78|7.38|0
1660658100000|2022-08-16 13:55:00|8.96|7.56|9.14|7.74|9.24|7.84|8.95|7.55|0
1660658400000|2022-08-16 14:00:00|9.11|7.71|8.87|7.47|9.13|7.73|8.64|7.24|0
1660658700000|2022-08-16 14:05:00|8.86|7.46|8.91|7.51|9|7.6|8.79|7.39|0
1660659000000|2022-08-16 14:10:00|8.9|7.5|9.29|7.89|9.45|8.05|8.87|7.47|0
1660659300000|2022-08-16 14:15:00|9.27|7.87|8.87|7.47|9.27|7.87|8.51|7.11|0
1660659600000|2022-08-16 14:20:00|8.86|7.46|8.94|7.54|9.03|7.63|8.82|7.42|0
1660659900000|2022-08-16 14:25:00|8.91|7.51|8.73|7.33|8.91|7.51|8.68|7.28|0
1660660200000|2022-08-16 14:30:00|8.72|7.32|8.33|6.93|8.72|7.32|8.29|6.89|0
1660660500000|2022-08-16 14:35:00|8.31|6.91|8.73|7.33|8.85|7.45|8.18|6.78|0
1660660800000|2022-08-16 14:40:00|8.74|7.34|9.02|7.62|9.06|7.66|8.69|7.29|0
1660661100000|2022-08-16 14:45:00|9.04|7.64|9.12|7.72|9.14|7.74|8.94|7.54|0
1660661400000|2022-08-16 14:50:00|9.1|7.7|9.1|7.7|9.22|7.82|9.06|7.66|0
1660661700000|2022-08-16 14:55:00|9.12|7.72|8.94|7.54|9.14|7.74|8.88|7.48|0
1660662000000|2022-08-16 15:00:00|8.93|7.53|8.94|7.54|9.14|7.74|8.92|7.52|0
1660662300000|2022-08-16 15:05:00|8.93|7.53|9.06|7.66|9.21|7.81|8.93|7.53|0
1660662600000|2022-08-16 15:10:00|9.07|7.67|9.55|8.15|9.56|8.16|9.07|7.67|0
1660662900000|2022-08-16 15:15:00|9.56|8.16|9.6|8.2|10.07|8.67|9.51|8.11|0
1660663200000|2022-08-16 15:20:00|9.62|8.22|8.77|7.37|9.62|8.22|8.76|7.36|0
1660663500000|2022-08-16 15:25:00|8.76|7.36|8.94|7.54|8.99|7.59|8.73|7.33|0
1660663800000|2022-08-16 15:30:00|8.93|7.53|9.03|7.63|9.21|7.81|8.87|7.47|0
1660664100000|2022-08-16 15:35:00|9.02|7.62|9.13|7.73|9.15|7.75|8.99|7.59|0
1660664400000|2022-08-16 15:40:00|9.15|7.75|9.14|7.74|9.17|7.77|9.03|7.63|0
1660664700000|2022-08-16 15:45:00|9.13|7.73|9.12|7.72|9.44|8.04|9.07|7.67|0
1660665000000|2022-08-16 15:50:00|9.13|7.73|9.35|7.95|9.35|7.95|9.1|7.7|0
1660665300000|2022-08-16 15:55:00|9.34|7.94|9.41|8.01|9.5|8.1|9.27|7.87|0
1660665600000|2022-08-16 16:00:00|9.39|7.99|9.31|7.91|9.42|8.02|9.29|7.89|0
1660665900000|2022-08-16 16:05:00|9.34|7.94|9.27|7.87|9.39|7.99|9.25|7.85|0
1660666200000|2022-08-16 16:10:00|9.28|7.88|9.43|8.03|9.45|8.05|9.28|7.88|0
1660666500000|2022-08-16 16:15:00|9.42|8.02|9.56|8.16|9.59|8.19|9.42|8.02|0
1660666800000|2022-08-16 16:20:00|9.53|8.13|9.47|8.07|9.53|8.13|9.37|7.97|0
1660667100000|2022-08-16 16:25:00|9.46|8.06|9.3|7.9|9.47|8.07|9.29|7.89|0
1660667400000|2022-08-16 16:30:00|9.29|7.89|9.36|7.96|9.44|8.04|9.28|7.88|0
1660667700000|2022-08-16 16:35:00|9.37|7.97|9.33|7.93|9.43|8.03|9.32|7.92|0
1660668000000|2022-08-16 16:40:00|9.32|7.92|9.15|7.75|9.36|7.96|9.13|7.73|0
1660668300000|2022-08-16 16:45:00|9.14|7.74|9.17|7.77|9.21|7.81|9.11|7.71|0
1660668600000|2022-08-16 16:50:00|9.18|7.78|8.94|7.54|9.21|7.81|8.94|7.54|0
1660668900000|2022-08-16 16:55:00|8.95|7.55|8.97|7.57|9.01|7.61|8.92|7.52|0
1660669200000|2022-08-16 17:00:00|8.99|7.59|9.03|7.63|9.03|7.63|8.91|7.51|0
1660669500000|2022-08-16 17:05:00|9.01|7.61|9.21|7.81|9.21|7.81|9|7.6|0
1660669800000|2022-08-16 17:10:00|9.2|7.8|9.2|7.8|9.26|7.86|9.16|7.76|0
1660670100000|2022-08-16 17:15:00|9.19|7.79|9.2|7.8|9.28|7.88|9.19|7.79|0
1660670400000|2022-08-16 17:20:00|9.19|7.79|9.31|7.91|9.32|7.92|9.16|7.76|0
1660670700000|2022-08-16 17:25:00|9.32|7.92|9.24|7.84|9.34|7.94|9.23|7.83|0
1660671000000|2022-08-16 17:30:00|9.25|7.85|9.31|7.91|9.31|7.91|9.2|7.8|0
1660671300000|2022-08-16 17:35:00|9.29|7.89|9.52|8.12|9.55|8.15|9.28|7.88|0
1660671600000|2022-08-16 17:40:00|9.53|8.13|9.47|8.07|9.53|8.13|9.45|8.05|0
1660671900000|2022-08-16 17:45:00|9.49|8.09|9.53|8.13|9.54|8.14|9.47|8.07|0
1660672200000|2022-08-16 17:50:00|9.52|8.12|9.59|8.19|9.63|8.23|9.5|8.1|0
1660672500000|2022-08-16 17:55:00|9.57|8.17|9.61|8.21|9.67|8.27|9.52|8.12|0
1660672800000|2022-08-16 18:00:00|9.6|8.2|9.66|8.26|9.77|8.37|9.54|8.14|0
1660673100000|2022-08-16 18:05:00|9.67|8.27|9.9|8.5|9.9|8.5|9.67|8.27|0
1660673400000|2022-08-16 18:10:00|9.89|8.49|9.91|8.51|10.03|8.63|9.89|8.49|0
1660673700000|2022-08-16 18:15:00|9.93|8.53|9.99|8.59|10.35|8.95|9.91|8.51|0
1660674000000|2022-08-16 18:20:00|10.01|8.61|9.92|8.52|10.05|8.65|9.89|8.49|0
1660674300000|2022-08-16 18:25:00|9.93|8.53|9.8|8.4|9.95|8.55|9.7|8.3|0
1660674600000|2022-08-16 18:30:00|9.79|8.39|9.47|8.07|9.8|8.4|9.47|8.07|0
1660674900000|2022-08-16 18:35:00|9.44|8.04|8.88|7.48|9.49|8.09|8.86|7.46|0
1660675200000|2022-08-16 18:40:00|8.91|7.51|8.7|7.3|8.94|7.54|8.6|7.2|0
1660675500000|2022-08-16 18:45:00|8.67|7.27|8.41|6.88|8.67|7.27|8.2|6.71|0
1660675800000|2022-08-16 18:50:00|8.39|6.87|8.77|7.17|8.87|7.25|7.87|6.44|0
1660676100000|2022-08-16 18:55:00|8.75|7.16|9.08|7.43|9.14|7.48|8.75|7.16|0
1660676400000|2022-08-16 19:00:00|9.04|7.4|8.71|7.13|9.04|7.4|8.67|7.09|0
1660676700000|2022-08-16 19:05:00|8.72|7.14|8.94|7.31|9.07|7.42|8.71|7.13|0
1660677000000|2022-08-16 19:10:00|8.89|7.28|8.95|7.32|8.96|7.33|8.79|7.19|0
1660677300000|2022-08-16 19:15:00|8.94|7.31|9.07|7.42|9.07|7.42|8.81|7.21|0
1660677600000|2022-08-16 19:20:00|9.05|7.41|9.21|7.54|9.23|7.55|8.93|7.31|0
1660677900000|2022-08-16 19:25:00|9.23|7.55|9.31|7.62|9.39|7.68|9.17|7.5|0
1660678200000|2022-08-16 19:30:00|9.33|7.63|9.48|7.76|9.52|7.79|9.3|7.61|0
1660678500000|2022-08-16 19:35:00|9.49|7.77|9.25|7.85|9.54|7.94|9.24|7.67|0
1660678800000|2022-08-16 19:40:00|9.26|7.86|8.75|7.35|9.41|8.01|8.73|7.33|0
1660679100000|2022-08-16 19:45:00|8.74|7.34|9.06|7.66|9.11|7.71|8.74|7.34|0
1660679400000|2022-08-16 19:50:00|9.1|7.7|8.88|7.48|9.11|7.71|8.86|7.46|0
1660679700000|2022-08-16 19:55:00|8.91|7.51|8.74|7.34|8.91|7.51|8.67|7.27|0
1660680000000|2022-08-16 20:00:00|8.72|7.32|8.61|7.21|8.72|7.32|8.57|7.17|0
1660680300000|2022-08-16 20:05:00|8.59|7.19|8.59|7.19|8.65|7.25|8.59|7.19|0
1660680600000|2022-08-16 20:10:00|8.61|7.21|8.54|7.14|8.63|7.23|8.54|7.14|0
1660680900000|2022-08-16 20:15:00|8.63|7.03|8.67|7.07|8.68|7.08|8.6|7|0
1660681200000|2022-08-16 20:20:00|8.68|7.08|8.68|7.08|8.69|7.09|8.67|7.07|0
1660681500000|2022-08-16 20:25:00|8.67|7.07|8.64|7.04|8.68|7.08|8.64|7.04|0
1660681800000|2022-08-16 20:30:00|8.65|7.05|8.72|7.12|8.72|7.12|8.65|7.05|0
1660682100000|2022-08-16 20:35:00|8.73|7.13|8.81|7.21|8.82|7.22|8.73|7.13|0
1660682400000|2022-08-16 20:40:00|8.82|7.22|8.82|7.22|8.82|7.22|8.81|7.21|0
1660682700000|2022-08-16 20:45:00|8.83|7.23|8.88|7.28|8.9|7.3|8.83|7.23|0
1660683000000|2022-08-16 20:50:00|8.89|7.29|9|7.4|9|7.4|8.89|7.29|0
1660683300000|2022-08-16 20:55:00|9.02|7.42|9|7.4|9.02|7.42|9|7.4|0
1660683600000|2022-08-16 21:00:00|8.98|7.38|8.99|7.39|8.99|7.39|8.97|7.37|0
1660683900000|2022-08-16 21:05:00|8.98|7.38|8.97|7.37|8.98|7.38|8.97|7.37|0
1660684200000|2022-08-16 21:10:00|8.98|7.38|8.97|7.37|8.98|7.38|8.97|7.37|0
1660684500000|2022-08-16 21:15:00|8.95|7.35|8.94|7.34|8.96|7.36|8.92|7.32|0
1660684800000|2022-08-16 21:20:00|8.95|7.35|8.94|7.34|8.95|7.35|8.94|7.34|0
1660685100000|2022-08-16 21:25:00|8.95|7.35|8.96|7.36|8.96|7.36|8.95|7.35|0
1660685700000|2022-08-16 21:35:00|8.97|7.37|8.95|7.35|8.97|7.37|8.94|7.34|0
1660686000000|2022-08-16 21:40:00|8.96|7.36|8.97|7.37|8.97|7.37|8.96|7.36|0
1660686300000|2022-08-16 21:45:00|8.96|7.36|8.97|7.37|8.98|7.38|8.96|7.36|0
1660686600000|2022-08-16 21:50:00|8.96|7.36|8.96|7.36|8.97|7.37|8.96|7.36|0
1660686900000|2022-08-16 21:55:00|8.97|7.37|8.96|7.36|8.97|7.37|8.96|7.36|0
1660687200000|2022-08-16 22:00:00|8.94|7.34|8.78|7.18|8.94|7.34|8.78|7.18|0
1660687500000|2022-08-16 22:05:00|8.8|7.2|8.76|7.16|8.81|7.21|8.73|7.13|0
1660687800000|2022-08-16 22:10:00|8.77|7.17|8.81|7.21|8.81|7.21|8.76|7.16|0
1660688100000|2022-08-16 22:15:00|8.8|7.2|8.74|7.14|8.8|7.2|8.72|7.12|0
1660688400000|2022-08-16 22:20:00|8.76|7.16|8.77|7.17|8.82|7.22|8.76|7.16|0
1660688700000|2022-08-16 22:25:00|8.76|7.16|8.79|7.19|8.79|7.19|8.74|7.14|0
1660689000000|2022-08-16 22:30:00|8.81|7.21|8.77|7.17|8.81|7.21|8.77|7.17|0
1660689300000|2022-08-16 22:35:00|8.75|7.15|8.79|7.19|8.79|7.19|8.73|7.13|0
1660689600000|2022-08-16 22:40:00|8.82|7.22|8.82|7.22|8.85|7.25|8.78|7.18|0
1660689900000|2022-08-16 22:45:00|8.81|7.21|8.75|7.15|8.81|7.21|8.75|7.15|0
1660690200000|2022-08-16 22:50:00|8.77|7.17|8.8|7.2|8.8|7.2|8.75|7.15|0
1660690500000|2022-08-16 22:55:00|8.79|7.19|8.77|7.17|8.79|7.19|8.77|7.17|0
1660690800000|2022-08-16 23:00:00|8.76|7.16|8.76|7.16|8.8|7.2|8.75|7.15|0
1660691100000|2022-08-16 23:05:00|8.75|7.15|8.72|7.12|8.75|7.15|8.69|7.09|0
1660691400000|2022-08-16 23:10:00|8.74|7.14|8.75|7.15|8.76|7.16|8.73|7.13|0
1660691700000|2022-08-16 23:15:00|8.74|7.14|8.7|7.1|8.78|7.18|8.7|7.1|0
1660692000000|2022-08-16 23:20:00|8.72|7.12|8.7|7.1|8.74|7.14|8.67|7.07|0
1660692300000|2022-08-16 23:25:00|8.69|7.09|8.66|7.06|8.7|7.1|8.66|7.06|0
1660692600000|2022-08-16 23:30:00|8.67|7.07|8.66|7.06|8.68|7.08|8.64|7.04|0
1660692900000|2022-08-16 23:35:00|8.64|7.04|8.68|7.08|8.7|7.1|8.64|7.04|0
1660693200000|2022-08-16 23:40:00|8.7|7.1|8.67|7.07|8.7|7.1|8.66|7.06|0
1660693500000|2022-08-16 23:45:00|8.68|7.08|8.73|7.13|8.76|7.16|8.67|7.07|0
1660693800000|2022-08-16 23:50:00|8.74|7.14|8.82|7.22|8.82|7.22|8.71|7.11|0
1660694100000|2022-08-16 23:55:00|8.84|7.24|8.82|7.22|8.9|7.3|8.82|7.22|0
1660694400000|2022-08-17 00:00:00|8.84|7.24|8.77|7.17|8.89|7.29|8.72|7.12|0
1660694700000|2022-08-17 00:05:00|8.78|7.18|8.87|7.27|8.87|7.27|8.78|7.18|0
1660695000000|2022-08-17 00:10:00|8.86|7.26|8.99|7.39|9.01|7.41|8.86|7.26|0
1660695300000|2022-08-17 00:15:00|9.01|7.41|9.07|7.47|9.09|7.49|8.99|7.39|0
1660695600000|2022-08-17 00:20:00|9.09|7.49|8.98|7.38|9.1|7.5|8.94|7.34|0
1660695900000|2022-08-17 00:25:00|8.96|7.36|8.83|7.23|8.96|7.36|8.82|7.22|0
1660696200000|2022-08-17 00:30:00|8.85|7.25|8.9|7.3|8.92|7.32|8.79|7.19|0
1660696500000|2022-08-17 00:35:00|8.91|7.31|8.82|7.22|8.91|7.31|8.81|7.21|0
1660696800000|2022-08-17 00:40:00|8.83|7.23|8.77|7.17|8.83|7.23|8.77|7.17|0
1660697100000|2022-08-17 00:45:00|8.78|7.18|8.84|7.24|8.85|7.25|8.75|7.15|0
1660697400000|2022-08-17 00:50:00|8.86|7.26|8.84|7.24|8.86|7.26|8.83|7.23|0
1660697700000|2022-08-17 00:55:00|8.86|7.26|8.87|7.27|8.89|7.29|8.84|7.24|0
1660698000000|2022-08-17 01:00:00|8.86|7.26|8.75|7.15|8.87|7.27|8.71|7.11|0
1660698300000|2022-08-17 01:05:00|8.74|7.14|8.75|7.15|8.76|7.16|8.72|7.12|0
1660698600000|2022-08-17 01:10:00|8.74|7.14|8.81|7.21|8.84|7.24|8.74|7.14|0
1660698900000|2022-08-17 01:15:00|8.83|7.23|8.8|7.2|8.85|7.25|8.77|7.17|0
1660699200000|2022-08-17 01:20:00|8.79|7.19|8.79|7.19|8.81|7.21|8.77|7.17|0
1660699500000|2022-08-17 01:25:00|8.8|7.2|8.76|7.16|8.81|7.21|8.71|7.11|0
1660699800000|2022-08-17 01:30:00|8.77|7.17|8.8|7.2|8.83|7.23|8.75|7.15|0
1660700100000|2022-08-17 01:35:00|8.81|7.21|8.69|7.09|8.81|7.21|8.67|7.07|0
1660700400000|2022-08-17 01:40:00|8.68|7.08|8.69|7.09|8.75|7.15|8.68|7.08|0
1660700700000|2022-08-17 01:45:00|8.71|7.11|8.71|7.11|8.73|7.13|8.65|7.05|0
1660701000000|2022-08-17 01:50:00|8.72|7.12|8.81|7.21|8.81|7.21|8.71|7.11|0
1660701300000|2022-08-17 01:55:00|8.82|7.22|8.84|7.24|8.86|7.26|8.77|7.17|0
1660701600000|2022-08-17 02:00:00|8.85|7.25|8.81|7.21|8.85|7.25|8.78|7.18|0
1660701900000|2022-08-17 02:05:00|8.8|7.2|8.78|7.18|8.83|7.23|8.74|7.14|0
1660702200000|2022-08-17 02:10:00|8.77|7.17|8.74|7.14|8.79|7.19|8.72|7.12|0
1660702500000|2022-08-17 02:15:00|8.73|7.13|8.79|7.19|8.79|7.19|8.73|7.13|0
1660702800000|2022-08-17 02:20:00|8.78|7.18|8.75|7.15|8.81|7.21|8.75|7.15|0
1660703100000|2022-08-17 02:25:00|8.74|7.14|8.78|7.18|8.79|7.19|8.73|7.13|0
1660703400000|2022-08-17 02:30:00|8.79|7.19|8.88|7.28|8.88|7.28|8.79|7.19|0
1660703700000|2022-08-17 02:35:00|8.87|7.27|8.78|7.18|8.91|7.31|8.77|7.17|0
1660704000000|2022-08-17 02:40:00|8.79|7.19|8.76|7.16|8.86|7.26|8.76|7.16|0
1660704300000|2022-08-17 02:45:00|8.78|7.18|8.8|7.2|8.8|7.2|8.76|7.16|0
1660704600000|2022-08-17 02:50:00|8.79|7.19|8.79|7.19|8.79|7.19|8.75|7.15|0
1660704900000|2022-08-17 02:55:00|8.78|7.18|8.78|7.18|8.8|7.2|8.76|7.16|0
1660705200000|2022-08-17 03:00:00|8.79|7.19|8.76|7.16|8.81|7.21|8.76|7.16|0
1660705500000|2022-08-17 03:05:00|8.77|7.17|8.8|7.2|8.8|7.2|8.76|7.16|0
1660705800000|2022-08-17 03:10:00|8.81|7.21|8.83|7.23|8.83|7.23|8.78|7.18|0
1660706100000|2022-08-17 03:15:00|8.81|7.21|8.77|7.17|8.83|7.23|8.77|7.17|0
1660706400000|2022-08-17 03:20:00|8.79|7.19|8.77|7.17|8.81|7.21|8.77|7.17|0
1660706700000|2022-08-17 03:25:00|8.76|7.16|8.81|7.21|8.83|7.23|8.76|7.16|0
1660707000000|2022-08-17 03:30:00|8.82|7.22|8.77|7.17|8.82|7.22|8.76|7.16|0
1660707300000|2022-08-17 03:35:00|8.76|7.16|8.77|7.17|8.77|7.17|8.72|7.12|0
1660707600000|2022-08-17 03:40:00|8.78|7.18|8.77|7.17|8.78|7.18|8.76|7.16|0
1660707900000|2022-08-17 03:45:00|8.76|7.16|8.76|7.16|8.77|7.17|8.74|7.14|0
1660708200000|2022-08-17 03:50:00|8.74|7.14|8.8|7.2|8.8|7.2|8.74|7.14|0
1660708500000|2022-08-17 03:55:00|8.81|7.21|8.81|7.21|8.81|7.21|8.77|7.17|0
1660708800000|2022-08-17 04:00:00|8.82|7.22|8.86|7.26|8.86|7.26|8.82|7.22|0
1660709100000|2022-08-17 04:05:00|8.85|7.25|8.85|7.25|8.87|7.27|8.85|7.25|0
1660709400000|2022-08-17 04:10:00|8.86|7.26|8.86|7.26|8.87|7.27|8.85|7.25|0
1660709700000|2022-08-17 04:15:00|8.85|7.25|8.85|7.25|8.86|7.26|8.85|7.25|0
1660710000000|2022-08-17 04:20:00|8.83|7.23|8.84|7.24|8.85|7.25|8.82|7.22|0
1660710300000|2022-08-17 04:25:00|8.86|7.26|8.88|7.28|8.88|7.28|8.86|7.26|0
1660710600000|2022-08-17 04:30:00|8.9|7.3|8.94|7.34|8.94|7.34|8.9|7.3|0
1660710900000|2022-08-17 04:35:00|8.93|7.33|8.92|7.32|8.96|7.36|8.92|7.32|0
1660711200000|2022-08-17 04:40:00|8.93|7.33|8.99|7.39|8.99|7.39|8.93|7.33|0
1660711500000|2022-08-17 04:45:00|8.98|7.38|8.95|7.35|8.98|7.38|8.95|7.35|0
1660711800000|2022-08-17 04:50:00|8.96|7.36|8.96|7.36|8.97|7.37|8.95|7.35|0
1660712100000|2022-08-17 04:55:00|8.97|7.37|8.97|7.37|9|7.4|8.97|7.37|0
1660712400000|2022-08-17 05:00:00|9|7.4|9.09|7.49|9.09|7.49|9|7.4|0
1660712700000|2022-08-17 05:05:00|9.11|7.51|9.04|7.44|9.11|7.51|9.02|7.42|0
1660713000000|2022-08-17 05:10:00|9.05|7.45|9.08|7.48|9.11|7.51|9.05|7.45|0
1660713300000|2022-08-17 05:15:00|9.06|7.46|9.09|7.49|9.09|7.49|9.05|7.45|0
1660713600000|2022-08-17 05:20:00|9.08|7.48|9.06|7.46|9.12|7.52|9.06|7.46|0
1660713900000|2022-08-17 05:25:00|9.07|7.47|9.02|7.42|9.09|7.49|9.01|7.41|0
1660714200000|2022-08-17 05:30:00|9.03|7.43|9.05|7.45|9.05|7.45|9|7.4|0
1660714500000|2022-08-17 05:35:00|9.04|7.44|9.01|7.41|9.08|7.48|9.01|7.41|0
1660714800000|2022-08-17 05:40:00|9.02|7.42|8.99|7.39|9.02|7.42|8.98|7.38|0
1660715100000|2022-08-17 05:45:00|8.98|7.38|8.97|7.37|9.01|7.41|8.91|7.31|0
1660715400000|2022-08-17 05:50:00|8.95|7.35|9.01|7.41|9.02|7.42|8.95|7.35|0
1660715700000|2022-08-17 05:55:00|9.02|7.42|9.15|7.55|9.18|7.58|9.02|7.42|0
1660716000000|2022-08-17 06:00:00|9.14|7.54|9.06|7.46|9.15|7.55|9.05|7.45|0
1660716300000|2022-08-17 06:05:00|9.07|7.47|8.92|7.32|9.07|7.47|8.92|7.32|0
1660716600000|2022-08-17 06:10:00|8.94|7.34|8.86|7.26|8.94|7.34|8.82|7.22|0
1660716900000|2022-08-17 06:15:00|8.85|7.25|8.77|7.17|8.88|7.28|8.73|7.13|0
1660717200000|2022-08-17 06:20:00|8.75|7.15|8.79|7.19|8.8|7.2|8.75|7.15|0
1660717500000|2022-08-17 06:25:00|8.8|7.2|8.82|7.22|8.88|7.28|8.79|7.19|0
1660717800000|2022-08-17 06:30:00|8.83|7.23|8.76|7.16|8.84|7.24|8.75|7.15|0
1660718100000|2022-08-17 06:35:00|8.78|7.18|8.63|7.03|8.78|7.18|8.63|7.03|0
1660718400000|2022-08-17 06:40:00|8.65|7.05|8.7|7.1|8.71|7.11|8.62|7.02|0
1660718700000|2022-08-17 06:45:00|8.71|7.11|8.65|7.05|8.71|7.11|8.62|7.02|0
1660719000000|2022-08-17 06:50:00|8.66|7.06|8.67|7.07|8.71|7.11|8.65|7.05|0
1660719300000|2022-08-17 06:55:00|8.68|7.08|8.65|7.05|8.68|7.08|8.65|7.05|0
1660719600000|2022-08-17 07:00:00|8.66|7.06|8.59|6.99|8.7|7.1|8.58|6.98|0
1660719900000|2022-08-17 07:05:00|8.49|7.09|8.45|7.05|8.49|7.09|8.38|6.98|0
1660720200000|2022-08-17 07:10:00|8.43|7.03|8.39|6.99|8.45|7.05|8.37|6.97|0
1660720500000|2022-08-17 07:15:00|8.37|6.97|8.33|6.93|8.43|7.03|8.33|6.93|0
1660720800000|2022-08-17 07:20:00|8.31|6.91|8.43|7.03|8.47|7.07|8.31|6.91|0
1660721100000|2022-08-17 07:25:00|8.44|7.04|8.56|7.16|8.56|7.16|8.38|6.98|0
1660721400000|2022-08-17 07:30:00|8.57|7.17|8.44|7.04|8.57|7.17|8.41|7.01|0
1660721700000|2022-08-17 07:35:00|8.45|7.05|8.34|6.94|8.5|7.1|8.34|6.94|0
1660722000000|2022-08-17 07:40:00|8.31|6.91|8.22|6.82|8.32|6.92|8.21|6.81|0
1660722300000|2022-08-17 07:45:00|8.21|6.81|8.17|6.77|8.31|6.91|8.16|6.76|0
1660722600000|2022-08-17 07:50:00|8.19|6.79|8.19|6.79|8.26|6.86|8.16|6.76|0
1660722900000|2022-08-17 07:55:00|8.17|6.77|8.17|6.77|8.22|6.82|8.16|6.76|0
1660723200000|2022-08-17 08:00:00|8.16|6.76|8.1|6.7|8.16|6.76|7.99|6.59|0
1660723500000|2022-08-17 08:05:00|8.09|6.69|8.07|6.67|8.12|6.72|8.03|6.63|0
1660723800000|2022-08-17 08:10:00|8.06|6.66|8.21|6.81|8.23|6.83|7.99|6.59|0
1660724100000|2022-08-17 08:15:00|8.18|6.78|8.07|6.67|8.22|6.82|8.07|6.67|0
1660724400000|2022-08-17 08:20:00|8.09|6.69|8.15|6.75|8.15|6.75|8.01|6.61|0
1660724700000|2022-08-17 08:25:00|8.13|6.73|7.99|6.59|8.13|6.73|7.99|6.59|0
1660725000000|2022-08-17 08:30:00|7.96|6.56|7.97|6.57|8|6.6|7.95|6.55|0
1660725300000|2022-08-17 08:35:00|7.96|6.56|7.94|6.54|7.97|6.57|7.88|6.48|0
1660725600000|2022-08-17 08:40:00|7.95|6.55|7.91|6.51|8|6.6|7.9|6.5|0
1660725900000|2022-08-17 08:45:00|7.93|6.53|7.83|6.43|7.96|6.56|7.83|6.43|0
1660726200000|2022-08-17 08:50:00|7.84|6.44|7.94|6.54|7.95|6.55|7.84|6.44|0
1660726500000|2022-08-17 08:55:00|7.95|6.55|7.85|6.45|7.95|6.55|7.83|6.43|0
1660726800000|2022-08-17 09:00:00|7.83|6.43|7.91|6.51|7.96|6.56|7.83|6.43|0
1660727100000|2022-08-17 09:05:00|7.94|6.54|7.92|6.52|7.98|6.58|7.91|6.51|0
1660727400000|2022-08-17 09:10:00|7.93|6.53|7.87|6.47|7.93|6.53|7.86|6.46|0
1660727700000|2022-08-17 09:15:00|7.88|6.48|7.84|6.44|7.89|6.49|7.83|6.43|0
1660728000000|2022-08-17 09:20:00|7.83|6.43|7.85|6.45|7.87|6.47|7.81|6.41|0
1660728300000|2022-08-17 09:25:00|7.86|6.46|7.93|6.53|7.96|6.56|7.85|6.45|0
1660728600000|2022-08-17 09:30:00|7.92|6.52|7.8|6.4|7.94|6.54|7.78|6.38|0
1660728900000|2022-08-17 09:35:00|7.79|6.39|7.81|6.41|7.85|6.45|7.75|6.35|0
1660729200000|2022-08-17 09:40:00|7.8|6.4|7.78|6.38|7.87|6.47|7.76|6.36|0
1660729500000|2022-08-17 09:45:00|7.76|6.36|7.67|6.27|7.79|6.39|7.67|6.27|0
1660729800000|2022-08-17 09:50:00|7.66|6.26|7.57|6.17|7.67|6.27|7.53|6.13|0
1660730100000|2022-08-17 09:55:00|7.55|6.15|7.59|6.19|7.6|6.2|7.52|6.12|0
1660730400000|2022-08-17 10:00:00|7.57|6.17|7.79|6.39|7.79|6.39|7.17|5.77|0
1660730700000|2022-08-17 10:05:00|7.8|6.4|7.77|6.37|7.82|6.42|7.77|6.37|0
1660731000000|2022-08-17 10:10:00|7.76|6.36|7.72|6.32|7.79|6.39|7.7|6.3|0
1660731300000|2022-08-17 10:15:00|7.76|6.36|7.63|6.23|7.76|6.36|7.62|6.22|0
1660731600000|2022-08-17 10:20:00|7.64|6.24|7.61|6.21|7.7|6.3|7.61|6.21|0
1660731900000|2022-08-17 10:25:00|7.59|6.19|7.64|6.24|7.64|6.24|7.51|6.11|0
1660732200000|2022-08-17 10:30:00|7.63|6.23|7.64|6.24|7.65|6.25|7.41|6.01|0
1660732500000|2022-08-17 10:35:00|7.65|6.25|7.62|6.22|7.65|6.25|7.57|6.17|0
1660732800000|2022-08-17 10:40:00|7.61|6.21|7.48|6.08|7.61|6.21|7.43|6.03|0
1660733100000|2022-08-17 10:45:00|7.47|6.07|7.43|6.03|7.5|6.1|7.39|5.99|0
1660733400000|2022-08-17 10:50:00|7.44|6.04|7.46|6.06|7.48|6.08|7.43|6.03|0
1660733700000|2022-08-17 10:55:00|7.47|6.07|7.55|6.15|7.55|6.15|7.41|6.01|0
1660734000000|2022-08-17 11:00:00|7.57|6.17|7.49|6.09|7.62|6.22|7.45|6.05|0
1660734300000|2022-08-17 11:05:00|7.5|6.1|7.41|6.01|7.52|6.12|7.39|5.99|0
1660734600000|2022-08-17 11:10:00|7.42|6.02|7.36|5.96|7.48|6.08|7.36|5.96|0
1660734900000|2022-08-17 11:15:00|7.35|5.95|7.3|5.9|7.39|5.99|7.2|5.8|0
1660735200000|2022-08-17 11:20:00|7.29|5.89|7.37|5.97|7.41|6.01|7.25|5.85|0
1660735500000|2022-08-17 11:25:00|7.36|5.96|7.28|5.88|7.38|5.98|7.25|5.85|0
1660735800000|2022-08-17 11:30:00|7.27|5.87|7.27|5.87|7.28|5.88|7.12|5.72|0
1660736100000|2022-08-17 11:35:00|7.26|5.86|7.23|5.83|7.31|5.91|7.16|5.76|0
1660736400000|2022-08-17 11:40:00|7.22|5.82|7.19|5.79|7.25|5.85|7.16|5.76|0
1660736700000|2022-08-17 11:45:00|7.21|5.81|7.51|6.11|7.53|6.13|7.05|5.65|0
1660737000000|2022-08-17 11:50:00|7.52|6.12|7.57|6.17|7.57|6.17|7.48|6.08|0
1660737300000|2022-08-17 11:55:00|7.58|6.18|7.58|6.18|7.6|6.2|7.53|6.13|0
1660737600000|2022-08-17 12:00:00|7.59|6.19|7.67|6.27|7.71|6.31|7.58|6.18|0
1660737900000|2022-08-17 12:05:00|7.66|6.26|7.67|6.27|7.7|6.3|7.61|6.21|0
1660738200000|2022-08-17 12:10:00|7.68|6.28|7.64|6.24|7.76|6.36|7.6|6.2|0
1660738500000|2022-08-17 12:15:00|7.63|6.23|7.71|6.31|7.71|6.31|7.61|6.21|0
1660738800000|2022-08-17 12:20:00|7.72|6.32|7.55|6.15|7.74|6.34|7.52|6.12|0
1660739100000|2022-08-17 12:25:00|7.54|6.14|7.55|6.15|7.57|6.17|7.48|6.08|0
1660739400000|2022-08-17 12:30:00|7.34|5.94|7.43|6.03|7.63|6.23|7.28|5.88|0
1660739700000|2022-08-17 12:35:00|7.44|6.04|7.61|6.21|7.65|6.25|7.43|6.03|0
1660740000000|2022-08-17 12:40:00|7.62|6.22|7.61|6.21|7.71|6.31|7.56|6.16|0
1660740300000|2022-08-17 12:45:00|7.6|6.2|7.63|6.23|7.66|6.26|7.5|6.1|0
1660740600000|2022-08-17 12:50:00|7.62|6.22|7.47|6.07|7.8|6.4|7.47|6.07|0
1660740900000|2022-08-17 12:55:00|7.46|6.06|7.49|6.09|7.55|6.15|7.43|6.03|0
1660741200000|2022-08-17 13:00:00|7.5|6.1|7.46|6.06|7.54|6.14|7.37|5.97|0
1660741500000|2022-08-17 13:05:00|7.47|6.07|7.65|6.25|7.68|6.28|7.46|6.06|0
1660741800000|2022-08-17 13:10:00|7.66|6.26|7.52|6.12|7.67|6.27|7.45|6.05|0
1660742100000|2022-08-17 13:15:00|7.51|6.11|7.51|6.11|7.57|6.17|7.43|6.03|0
1660742400000|2022-08-17 13:20:00|7.53|6.13|7.65|6.25|7.66|6.26|7.51|6.11|0
1660742700000|2022-08-17 13:25:00|7.63|6.23|7.45|6.05|7.63|6.23|7.45|6.05|0
1660743000000|2022-08-17 13:30:00|7.49|6.09|7.3|5.9|7.86|6.46|7.23|5.83|0
1660743300000|2022-08-17 13:35:00|7.25|5.85|7.35|5.95|7.62|6.22|7.25|5.85|0
1660743600000|2022-08-17 13:40:00|7.34|5.94|7.18|5.78|7.34|5.94|7.04|5.64|0
1660743900000|2022-08-17 13:45:00|7.19|5.79|7.94|6.54|7.94|6.54|7.12|5.72|0
1660744200000|2022-08-17 13:50:00|7.92|6.52|8.02|6.62|8.1|6.7|7.75|6.35|0
1660744500000|2022-08-17 13:55:00|8.03|6.63|8.14|6.74|8.2|6.8|7.99|6.59|0
1660744800000|2022-08-17 14:00:00|8.13|6.73|8.11|6.71|8.14|6.74|7.92|6.52|0
1660745100000|2022-08-17 14:05:00|8.15|6.75|8.06|6.66|8.4|7|8.04|6.64|0
1660745400000|2022-08-17 14:10:00|8.04|6.64|7.79|6.39|8.14|6.74|7.73|6.33|0
1660745700000|2022-08-17 14:15:00|7.78|6.38|7.6|6.2|7.79|6.39|7.41|6.01|0
1660746000000|2022-08-17 14:20:00|7.61|6.21|7.64|6.24|7.78|6.38|7.6|6.2|0
1660746300000|2022-08-17 14:25:00|7.67|6.27|7.7|6.3|7.77|6.37|7.64|6.24|0
1660746600000|2022-08-17 14:30:00|7.68|6.28|7.65|6.25|7.76|6.36|7.56|6.16|0
1660746900000|2022-08-17 14:35:00|7.68|6.28|7.46|6.06|7.68|6.28|7.28|5.88|0
1660747200000|2022-08-17 14:40:00|7.45|6.05|8.12|6.72|8.14|6.74|7.45|6.05|0
1660747500000|2022-08-17 14:45:00|8.13|6.73|8.1|6.7|8.29|6.89|8.09|6.69|0
1660747800000|2022-08-17 14:50:00|8.09|6.69|7.67|6.27|8.1|6.7|7.64|6.24|0
1660748100000|2022-08-17 14:55:00|7.66|6.26|7.67|6.27|7.77|6.37|7.62|6.22|0
1660748400000|2022-08-17 15:00:00|7.69|6.29|7.81|6.41|7.86|6.46|7.69|6.29|0
1660748700000|2022-08-17 15:05:00|7.79|6.39|7.68|6.28|7.85|6.45|7.66|6.26|0
1660749000000|2022-08-17 15:10:00|7.67|6.27|7.66|6.26|7.84|6.44|7.63|6.23|0
1660749300000|2022-08-17 15:15:00|7.67|6.27|7.22|5.82|7.72|6.32|7.15|5.75|0
1660749600000|2022-08-17 15:20:00|7.23|5.83|7.34|5.94|7.39|5.99|7.19|5.79|0
1660749900000|2022-08-17 15:25:00|7.39|5.99|7.33|5.93|7.39|5.99|7.21|5.81|0
1660750200000|2022-08-17 15:30:00|7.34|5.94|6.98|5.58|7.49|6.09|6.95|5.55|0
1660750500000|2022-08-17 15:35:00|6.97|5.57|6.84|5.44|7.01|5.61|6.81|5.41|0
1660750800000|2022-08-17 15:40:00|6.85|5.45|6.82|5.42|7.02|5.62|6.74|5.34|0
1660751100000|2022-08-17 15:45:00|6.81|5.41|6.73|5.33|6.84|5.44|6.65|5.25|0
1660751400000|2022-08-17 15:50:00|6.72|5.32|6.82|5.42|6.84|5.44|6.7|5.3|0
1660751700000|2022-08-17 15:55:00|6.83|5.43|6.78|5.38|6.87|5.47|6.76|5.36|0
1660752000000|2022-08-17 16:00:00|6.8|5.4|6.97|5.57|6.98|5.58|6.78|5.38|0
1660752300000|2022-08-17 16:05:00|6.98|5.58|6.76|5.36|7.13|5.73|6.75|5.35|0
1660752600000|2022-08-17 16:10:00|6.75|5.35|6.75|5.35|6.78|5.38|6.7|5.3|0
1660752900000|2022-08-17 16:15:00|6.76|5.36|6.87|5.47|6.88|5.48|6.75|5.35|0
1660753200000|2022-08-17 16:20:00|6.86|5.46|7.04|5.64|7.05|5.65|6.82|5.42|0
1660753500000|2022-08-17 16:25:00|7.06|5.66|7.14|5.74|7.14|5.74|6.98|5.58|0
1660753800000|2022-08-17 16:30:00|7.13|5.73|7.12|5.72|7.14|5.74|7.05|5.65|0
1660754100000|2022-08-17 16:35:00|7.1|5.7|7.29|5.89|7.4|6|7.09|5.69|0
1660754400000|2022-08-17 16:40:00|7.28|5.88|7.31|5.91|7.36|5.96|7.21|5.81|0
1660754700000|2022-08-17 16:45:00|7.3|5.9|7.27|5.87|7.38|5.98|7.26|5.86|0
1660755000000|2022-08-17 16:50:00|7.28|5.88|7.23|5.83|7.3|5.9|7.19|5.79|0
1660755300000|2022-08-17 16:55:00|7.24|5.84|7.26|5.86|7.3|5.9|7.19|5.79|0
1660755600000|2022-08-17 17:00:00|7.23|5.83|7.23|5.83|7.27|5.87|7.07|5.67|0
1660755900000|2022-08-17 17:05:00|7.22|5.82|7.27|5.87|7.33|5.93|7.17|5.77|0
1660756200000|2022-08-17 17:10:00|7.28|5.88|7.4|6|7.44|6.04|7.28|5.88|0
1660756500000|2022-08-17 17:15:00|7.43|6.03|7.28|5.88|7.5|6.1|7.27|5.87|0
1660756800000|2022-08-17 17:20:00|7.29|5.89|7.32|5.92|7.45|6.05|7.29|5.89|0
1660757100000|2022-08-17 17:25:00|7.33|5.93|7.55|6.15|7.57|6.17|7.32|5.92|0
1660757400000|2022-08-17 17:30:00|7.54|6.14|7.47|6.07|7.65|6.25|7.38|5.98|0
1660757700000|2022-08-17 17:35:00|7.48|6.08|7.49|6.09|7.5|6.1|7.39|5.99|0
1660758000000|2022-08-17 17:40:00|7.48|6.08|7.46|6.06|7.58|6.18|7.46|6.06|0
1660758300000|2022-08-17 17:45:00|7.47|6.07|7.5|6.1|7.51|6.11|7.42|6.02|0
1660758600000|2022-08-17 17:50:00|7.49|6.09|7.49|6.09|7.6|6.2|7.49|6.09|0
1660758900000|2022-08-17 17:55:00|7.48|6.08|7.45|6.05|7.52|6.12|7.4|6|0
1660759200000|2022-08-17 18:00:00|7.44|6.04|7.85|6.45|8.28|6.88|7.34|5.94|0
1660759500000|2022-08-17 18:05:00|7.84|6.44|7.83|6.43|8.15|6.75|7.54|6.14|0
1660759800000|2022-08-17 18:10:00|7.75|6.35|8.14|6.74|8.14|6.74|7.65|6.25|0
1660760100000|2022-08-17 18:15:00|8.22|6.82|7.98|6.58|8.34|6.94|7.84|6.44|0
1660760400000|2022-08-17 18:20:00|7.96|6.56|7.81|6.41|8.01|6.61|7.58|6.18|0
1660760700000|2022-08-17 18:25:00|7.82|6.42|8.07|6.67|8.11|6.71|7.68|6.28|0
1660761000000|2022-08-17 18:30:00|8.09|6.69|8.22|6.82|8.28|6.88|7.96|6.56|0
1660761300000|2022-08-17 18:35:00|8.24|6.84|8.51|7.11|8.53|7.13|8.24|6.84|0
1660761600000|2022-08-17 18:40:00|8.48|7.08|7.96|6.56|8.48|7.08|7.96|6.56|0
1660761900000|2022-08-17 18:45:00|7.95|6.55|7.95|6.55|8.06|6.66|7.8|6.4|0
1660762200000|2022-08-17 18:50:00|7.94|6.54|7.8|6.4|8.01|6.61|7.74|6.34|0
1660762500000|2022-08-17 18:55:00|7.79|6.39|7.68|6.28|7.93|6.53|7.67|6.27|0
1660762800000|2022-08-17 19:00:00|7.66|6.26|7.91|6.51|7.92|6.52|7.63|6.23|0
1660763100000|2022-08-17 19:05:00|7.9|6.5|7.67|6.27|8.04|6.64|7.64|6.24|0
1660763400000|2022-08-17 19:10:00|7.68|6.28|7.26|5.86|7.73|6.33|7.05|5.65|0
1660763700000|2022-08-17 19:15:00|7.3|5.9|7.16|5.76|7.31|5.91|7.13|5.73|0
1660764000000|2022-08-17 19:20:00|7.15|5.75|7.34|5.94|7.37|5.97|7.05|5.65|0
1660764300000|2022-08-17 19:25:00|7.35|5.95|7.38|5.98|7.49|6.09|7.21|5.81|0
1660764600000|2022-08-17 19:30:00|7.34|5.94|7.25|5.85|7.36|5.96|7.17|5.77|0
1660764900000|2022-08-17 19:35:00|7.26|5.86|7.3|5.9|7.42|6.02|7.23|5.83|0
1660765200000|2022-08-17 19:40:00|7.31|5.91|7.38|5.98|7.44|6.04|7.28|5.88|0
1660765500000|2022-08-17 19:45:00|7.36|5.96|7.13|5.73|7.36|5.96|7.1|5.7|0
1660765800000|2022-08-17 19:50:00|7.19|5.79|7.25|5.85|7.26|5.86|6.95|5.55|0
1660766100000|2022-08-17 19:55:00|7.21|5.81|7.36|5.96|7.42|6.02|7.06|5.66|0
1660766400000|2022-08-17 20:00:00|7.39|5.99|7.43|6.03|7.46|6.06|7.32|5.92|0
1660766700000|2022-08-17 20:05:00|7.42|6.02|7.49|6.09|7.49|6.09|7.4|6|0
1660767000000|2022-08-17 20:10:00|7.48|6.08|7.52|6.12|7.55|6.15|7.47|6.07|0
1660767300000|2022-08-17 20:15:00|7.61|6.01|7.6|6|7.61|6.01|7.57|5.97|0
1660767600000|2022-08-17 20:20:00|7.59|5.99|7.59|5.99|7.6|6|7.59|5.99|0
1660767900000|2022-08-17 20:25:00|7.58|5.98|7.6|6|7.6|6|7.58|5.98|0
1660768200000|2022-08-17 20:30:00|7.61|6.01|7.61|6.01|7.63|6.03|7.61|6.01|0
1660768500000|2022-08-17 20:35:00|7.62|6.02|7.61|6.01|7.62|6.02|7.6|6|0
1660768800000|2022-08-17 20:40:00|7.62|6.02|7.63|6.03|7.64|6.04|7.6|6|0
1660769100000|2022-08-17 20:45:00|7.64|6.04|7.62|6.02|7.64|6.04|7.62|6.02|0
1660769400000|2022-08-17 20:50:00|7.63|6.03|7.58|5.98|7.63|6.03|7.58|5.98|0
1660769700000|2022-08-17 20:55:00|7.61|6.01|7.51|5.91|7.63|6.03|7.49|5.89|0
1660770000000|2022-08-17 21:00:00|7.49|5.89|7.49|5.89|7.5|5.9|7.48|5.88|0
1660770300000|2022-08-17 21:05:00|7.47|5.87|7.47|5.87|7.5|5.9|7.47|5.87|0
1660770900000|2022-08-17 21:15:00|7.46|5.86|7.47|5.87|7.47|5.87|7.46|5.86|0
1660771200000|2022-08-17 21:20:00|7.46|5.86|7.46|5.86|7.48|5.88|7.46|5.86|0
1660771500000|2022-08-17 21:25:00|7.47|5.87|7.47|5.87|7.47|5.87|7.47|5.87|0
1660771800000|2022-08-17 21:30:00|7.48|5.88|7.47|5.87|7.48|5.88|7.47|5.87|0
1660772100000|2022-08-17 21:35:00|7.46|5.86|7.46|5.86|7.46|5.86|7.46|5.86|0
1660772400000|2022-08-17 21:40:00|7.45|5.85|7.43|5.83|7.45|5.85|7.43|5.83|0
1660772700000|2022-08-17 21:45:00|7.44|5.84|7.43|5.83|7.44|5.84|7.43|5.83|0
1660773300000|2022-08-17 21:55:00|7.42|5.82|7.43|5.83|7.43|5.83|7.42|5.82|0
1660773600000|2022-08-17 22:00:00|7.41|5.81|7.24|5.64|7.41|5.81|7.22|5.62|0
1660773900000|2022-08-17 22:05:00|7.25|5.65|7.26|5.66|7.28|5.68|7.22|5.62|0
1660774200000|2022-08-17 22:10:00|7.27|5.67|7.25|5.65|7.32|5.72|7.25|5.65|0
1660774500000|2022-08-17 22:15:00|7.26|5.66|7.25|5.65|7.28|5.68|7.25|5.65|0
1660774800000|2022-08-17 22:20:00|7.26|5.66|7.29|5.69|7.3|5.7|7.25|5.65|0
1660775100000|2022-08-17 22:25:00|7.28|5.68|7.29|5.69|7.3|5.7|7.26|5.66|0
1660775400000|2022-08-17 22:30:00|7.3|5.7|7.27|5.67|7.3|5.7|7.27|5.67|0
1660775700000|2022-08-17 22:35:00|7.26|5.66|7.2|5.6|7.26|5.66|7.19|5.59|0
1660776000000|2022-08-17 22:40:00|7.17|5.57|7.13|5.53|7.17|5.57|7.12|5.52|0
1660776300000|2022-08-17 22:45:00|7.14|5.54|7.11|5.51|7.16|5.56|7.11|5.51|0
1660776600000|2022-08-17 22:50:00|7.09|5.49|7.13|5.53|7.13|5.53|7.07|5.47|0
1660776900000|2022-08-17 22:55:00|7.12|5.52|7.12|5.52|7.13|5.53|7.1|5.5|0
1660777200000|2022-08-17 23:00:00|7.11|5.51|7.08|5.48|7.12|5.52|7.05|5.45|0
1660777500000|2022-08-17 23:05:00|7.07|5.47|7.05|5.45|7.07|5.47|7.03|5.43|0
1660777800000|2022-08-17 23:10:00|7.04|5.44|7.03|5.43|7.05|5.45|7.03|5.43|0
1660778100000|2022-08-17 23:15:00|7.04|5.44|6.93|5.33|7.04|5.44|6.93|5.33|0
1660778400000|2022-08-17 23:20:00|6.94|5.34|6.96|5.36|7.03|5.43|6.94|5.34|0
1660778700000|2022-08-17 23:25:00|6.95|5.35|6.95|5.35|6.99|5.39|6.93|5.33|0
1660779000000|2022-08-17 23:30:00|6.94|5.34|6.92|5.32|6.97|5.37|6.91|5.31|0
1660779300000|2022-08-17 23:35:00|6.93|5.33|6.92|5.32|6.95|5.35|6.91|5.31|0
1660779600000|2022-08-17 23:40:00|6.93|5.33|6.99|5.39|6.99|5.39|6.92|5.32|0
1660779900000|2022-08-17 23:45:00|7|5.4|7|5.4|7.05|5.45|6.99|5.39|0
1660780200000|2022-08-17 23:50:00|7.01|5.41|6.96|5.36|7.02|5.42|6.9|5.3|0
1660780500000|2022-08-17 23:55:00|6.97|5.37|6.98|5.38|7.02|5.42|6.96|5.36|0
1660780800000|2022-08-18 00:00:00|6.96|5.36|6.92|5.32|6.99|5.39|6.91|5.31|0
1660781100000|2022-08-18 00:05:00|6.93|5.33|6.92|5.32|6.97|5.37|6.91|5.31|0
1660781400000|2022-08-18 00:10:00|6.91|5.31|6.88|5.28|6.92|5.32|6.87|5.27|0
1660781700000|2022-08-18 00:15:00|6.89|5.29|6.97|5.37|6.98|5.38|6.89|5.29|0
1660782000000|2022-08-18 00:20:00|6.98|5.38|6.9|5.3|6.99|5.39|6.9|5.3|0
1660782300000|2022-08-18 00:25:00|6.89|5.29|6.84|5.24|6.9|5.3|6.84|5.24|0
1660782600000|2022-08-18 00:30:00|6.83|5.23|6.81|5.21|6.87|5.27|6.79|5.19|0
1660782900000|2022-08-18 00:35:00|6.8|5.2|6.86|5.26|6.86|5.26|6.8|5.2|0
1660783200000|2022-08-18 00:40:00|6.85|5.25|6.88|5.28|6.91|5.31|6.85|5.25|0
1660783500000|2022-08-18 00:45:00|6.87|5.27|6.91|5.31|6.94|5.34|6.86|5.26|0
1660783800000|2022-08-18 00:50:00|6.9|5.3|6.96|5.36|6.98|5.38|6.89|5.29|0
1660784100000|2022-08-18 00:55:00|6.94|5.34|6.96|5.36|6.97|5.37|6.92|5.32|0
1660784400000|2022-08-18 01:00:00|6.94|5.34|7.07|5.47|7.07|5.47|6.93|5.33|0
1660784700000|2022-08-18 01:05:00|7.08|5.48|7.06|5.46|7.1|5.5|7.05|5.45|0
1660785000000|2022-08-18 01:10:00|7.05|5.45|7.09|5.49|7.1|5.5|7.05|5.45|0
1660785300000|2022-08-18 01:15:00|7.1|5.5|7.21|5.61|7.21|5.61|7.09|5.49|0
1660785600000|2022-08-18 01:20:00|7.2|5.6|7.18|5.58|7.22|5.62|7.15|5.55|0
1660785900000|2022-08-18 01:25:00|7.19|5.59|7.13|5.53|7.19|5.59|7.09|5.49|0
1660786200000|2022-08-18 01:30:00|7.12|5.52|7.1|5.5|7.15|5.55|7.08|5.48|0
1660786500000|2022-08-18 01:35:00|7.11|5.51|7.05|5.45|7.12|5.52|7.04|5.44|0
1660786800000|2022-08-18 01:40:00|7.04|5.44|7.07|5.47|7.08|5.48|7.01|5.41|0
1660787100000|2022-08-18 01:45:00|7.08|5.48|7.05|5.45|7.1|5.5|7.01|5.41|0
1660787400000|2022-08-18 01:50:00|7.02|5.42|6.97|5.37|7.03|5.43|6.94|5.34|0
1660787700000|2022-08-18 01:55:00|6.96|5.36|7.01|5.41|7.01|5.41|6.95|5.35|0
1660788000000|2022-08-18 02:00:00|7|5.4|7.05|5.45|7.07|5.47|6.99|5.39|0
1660788300000|2022-08-18 02:05:00|7.04|5.44|7.18|5.58|7.22|5.62|7.03|5.43|0
1660788600000|2022-08-18 02:10:00|7.17|5.57|7.14|5.54|7.2|5.6|7.13|5.53|0
1660788900000|2022-08-18 02:15:00|7.15|5.55|7.17|5.57|7.18|5.58|7.12|5.52|0
1660789200000|2022-08-18 02:20:00|7.16|5.56|7.11|5.51|7.16|5.56|7.1|5.5|0
1660789500000|2022-08-18 02:25:00|7.1|5.5|7.12|5.52|7.13|5.53|7.1|5.5|0
1660789800000|2022-08-18 02:30:00|7.11|5.51|7.09|5.49|7.12|5.52|7.07|5.47|0
1660790100000|2022-08-18 02:35:00|7.08|5.48|7.12|5.52|7.13|5.53|7.07|5.47|0
1660790400000|2022-08-18 02:40:00|7.11|5.51|7.15|5.55|7.16|5.56|7.11|5.51|0
1660790700000|2022-08-18 02:45:00|7.16|5.56|7.16|5.56|7.17|5.57|7.12|5.52|0
1660791000000|2022-08-18 02:50:00|7.15|5.55|7.15|5.55|7.17|5.57|7.11|5.51|0
1660791300000|2022-08-18 02:55:00|7.13|5.53|7.12|5.52|7.15|5.55|7.11|5.51|0
1660791600000|2022-08-18 03:00:00|7.13|5.53|7.14|5.54|7.18|5.58|7.13|5.53|0
1660791900000|2022-08-18 03:05:00|7.15|5.55|7.16|5.56|7.18|5.58|7.11|5.51|0
1660792200000|2022-08-18 03:10:00|7.15|5.55|7.16|5.56|7.18|5.58|7.13|5.53|0
1660792500000|2022-08-18 03:15:00|7.17|5.57|7.2|5.6|7.21|5.61|7.17|5.57|0
1660792800000|2022-08-18 03:20:00|7.19|5.59|7.18|5.58|7.2|5.6|7.16|5.56|0
1660793100000|2022-08-18 03:25:00|7.17|5.57|7.21|5.61|7.22|5.62|7.16|5.56|0
1660793400000|2022-08-18 03:30:00|7.2|5.6|7.16|5.56|7.21|5.61|7.16|5.56|0
1660793700000|2022-08-18 03:35:00|7.15|5.55|7.09|5.49|7.15|5.55|7.08|5.48|0
1660794000000|2022-08-18 03:40:00|7.08|5.48|7.04|5.44|7.1|5.5|7.03|5.43|0
1660794300000|2022-08-18 03:45:00|7.06|5.46|7.09|5.49|7.1|5.5|7.06|5.46|0
1660794600000|2022-08-18 03:50:00|7.08|5.48|7.08|5.48|7.1|5.5|7.05|5.45|0
1660794900000|2022-08-18 03:55:00|7.09|5.49|7.1|5.5|7.12|5.52|7.08|5.48|0
1660795200000|2022-08-18 04:00:00|7.09|5.49|7.07|5.47|7.11|5.51|7.07|5.47|0
1660795500000|2022-08-18 04:05:00|7.06|5.46|7.13|5.53|7.13|5.53|7.06|5.46|0
1660795800000|2022-08-18 04:10:00|7.12|5.52|7.08|5.48|7.13|5.53|7.08|5.48|0
1660796100000|2022-08-18 04:15:00|7.09|5.49|7.13|5.53|7.14|5.54|7.09|5.49|0
1660796400000|2022-08-18 04:20:00|7.14|5.54|7.14|5.54|7.14|5.54|7.12|5.52|0
1660796700000|2022-08-18 04:25:00|7.13|5.53|7.16|5.56|7.17|5.57|7.13|5.53|0
1660797000000|2022-08-18 04:30:00|7.17|5.57|7.16|5.56|7.18|5.58|7.16|5.56|0
1660797300000|2022-08-18 04:35:00|7.15|5.55|7.11|5.51|7.15|5.55|7.1|5.5|0
1660797600000|2022-08-18 04:40:00|7.1|5.5|7.07|5.47|7.1|5.5|7.05|5.45|0
1660797900000|2022-08-18 04:45:00|7.08|5.48|7.09|5.49|7.1|5.5|7.07|5.47|0
1660798200000|2022-08-18 04:50:00|7.1|5.5|7.05|5.45|7.1|5.5|7.05|5.45|0
1660798500000|2022-08-18 04:55:00|7.04|5.44|6.96|5.36|7.04|5.44|6.95|5.35|0
1660798800000|2022-08-18 05:00:00|6.95|5.35|7.01|5.41|7.02|5.42|6.94|5.34|0
1660799100000|2022-08-18 05:05:00|7.02|5.42|7.08|5.48|7.08|5.48|6.99|5.39|0
1660799400000|2022-08-18 05:10:00|7.07|5.47|7.1|5.5|7.12|5.52|7.07|5.47|0
1660799700000|2022-08-18 05:15:00|7.11|5.51|7.11|5.51|7.13|5.53|7.09|5.49|0
1660800000000|2022-08-18 05:20:00|7.1|5.5|7.07|5.47|7.11|5.51|7.07|5.47|0
1660800300000|2022-08-18 05:25:00|7.08|5.48|7.14|5.54|7.14|5.54|7.08|5.48|0
1660800600000|2022-08-18 05:30:00|7.13|5.53|7.08|5.48|7.14|5.54|7.03|5.43|0
1660800900000|2022-08-18 05:35:00|7.07|5.47|7.05|5.45|7.1|5.5|7.03|5.43|0
1660801200000|2022-08-18 05:40:00|7.07|5.47|7.04|5.44|7.08|5.48|7.04|5.44|0
1660801500000|2022-08-18 05:45:00|7.03|5.43|6.98|5.38|7.03|5.43|6.96|5.36|0
1660801800000|2022-08-18 05:50:00|6.99|5.39|6.92|5.32|7.02|5.42|6.9|5.3|0
1660802100000|2022-08-18 05:55:00|6.91|5.31|6.83|5.23|6.92|5.32|6.82|5.22|0
1660802400000|2022-08-18 06:00:00|6.81|5.21|6.84|5.24|6.87|5.27|6.72|5.12|0
1660802700000|2022-08-18 06:05:00|6.83|5.23|6.9|5.3|6.92|5.32|6.76|5.16|0
1660803000000|2022-08-18 06:10:00|6.92|5.32|7.13|5.53|7.13|5.53|6.74|5.14|0
1660803300000|2022-08-18 06:15:00|7.12|5.52|7.15|5.55|7.17|5.57|7.09|5.49|0
1660803600000|2022-08-18 06:20:00|7.16|5.56|7.09|5.49|7.17|5.57|7.07|5.47|0
1660803900000|2022-08-18 06:25:00|7.07|5.47|6.98|5.38|7.09|5.49|6.97|5.37|0
1660804200000|2022-08-18 06:30:00|6.99|5.39|6.85|5.25|6.99|5.39|6.82|5.22|0
1660804500000|2022-08-18 06:35:00|6.84|5.24|6.86|5.26|6.94|5.34|6.82|5.22|0
1660804800000|2022-08-18 06:40:00|6.88|5.28|6.92|5.32|6.92|5.32|6.82|5.22|0
1660805100000|2022-08-18 06:45:00|6.9|5.3|6.87|5.27|6.95|5.35|6.86|5.26|0
1660805400000|2022-08-18 06:50:00|6.89|5.29|6.78|5.18|6.9|5.3|6.78|5.18|0
1660805700000|2022-08-18 06:55:00|6.79|5.19|6.74|5.14|6.79|5.19|6.7|5.1|0
1660806000000|2022-08-18 07:00:00|6.78|5.18|6.81|5.21|6.86|5.26|6.77|5.17|0
1660806300000|2022-08-18 07:05:00|6.7|5.3|7.12|5.72|7.15|5.75|6.6|5.2|0
1660806600000|2022-08-18 07:10:00|7.13|5.73|7.13|5.73|7.18|5.78|7.09|5.69|0
1660806900000|2022-08-18 07:15:00|7.11|5.71|6.92|5.52|7.12|5.72|6.91|5.51|0
1660807200000|2022-08-18 07:20:00|6.89|5.49|7.07|5.67|7.09|5.69|6.88|5.48|0
1660807500000|2022-08-18 07:25:00|7.06|5.66|7.12|5.72|7.18|5.78|7.02|5.62|0
1660807800000|2022-08-18 07:30:00|7.11|5.71|7.15|5.75|7.18|5.78|7.07|5.67|0
1660808100000|2022-08-18 07:35:00|7.14|5.74|7.17|5.77|7.2|5.8|7.07|5.67|0
1660808400000|2022-08-18 07:40:00|7.16|5.76|7.13|5.73|7.24|5.84|7.12|5.72|0
1660808700000|2022-08-18 07:45:00|7.12|5.72|7.12|5.72|7.14|5.74|7.07|5.67|0
1660809000000|2022-08-18 07:50:00|7.13|5.73|7.05|5.65|7.14|5.74|7.03|5.63|0
1660809300000|2022-08-18 07:55:00|7.07|5.67|6.92|5.52|7.16|5.76|6.9|5.5|0
1660809600000|2022-08-18 08:00:00|6.94|5.54|6.98|5.58|7|5.6|6.91|5.51|0
1660809900000|2022-08-18 08:05:00|7|5.6|7.02|5.62|7.08|5.68|6.94|5.54|0
1660810200000|2022-08-18 08:10:00|7.01|5.61|6.99|5.59|7.03|5.63|6.96|5.56|0
1660810500000|2022-08-18 08:15:00|6.98|5.58|6.93|5.53|7.05|5.65|6.93|5.53|0
1660810800000|2022-08-18 08:20:00|6.92|5.52|6.88|5.48|6.92|5.52|6.82|5.42|0
1660811100000|2022-08-18 08:25:00|6.89|5.49|6.88|5.48|6.89|5.49|6.83|5.43|0
1660811400000|2022-08-18 08:30:00|6.89|5.49|6.91|5.51|6.92|5.52|6.84|5.44|0
1660811700000|2022-08-18 08:35:00|6.9|5.5|6.91|5.51|6.94|5.54|6.86|5.46|0
1660812000000|2022-08-18 08:40:00|6.9|5.5|7.06|5.66|7.07|5.67|6.88|5.48|0
1660812300000|2022-08-18 08:45:00|7.07|5.67|7.14|5.74|7.18|5.78|7.06|5.66|0
1660812600000|2022-08-18 08:50:00|7.13|5.73|7.08|5.68|7.18|5.78|7.08|5.68|0
1660812900000|2022-08-18 08:55:00|7.06|5.66|7.26|5.86|7.28|5.88|7.05|5.65|0
1660813200000|2022-08-18 09:00:00|7.27|5.87|7.24|5.84|7.31|5.91|7.23|5.83|0
1660813500000|2022-08-18 09:05:00|7.25|5.85|7.37|5.97|7.44|6.04|7.25|5.85|0
1660813800000|2022-08-18 09:10:00|7.35|5.95|7.31|5.91|7.41|6.01|7.31|5.91|0
1660814100000|2022-08-18 09:15:00|7.32|5.92|7.36|5.96|7.36|5.96|7.3|5.9|0
1660814400000|2022-08-18 09:20:00|7.35|5.95|7.35|5.95|7.41|6.01|7.33|5.93|0
1660814700000|2022-08-18 09:25:00|7.36|5.96|7.43|6.03|7.48|6.08|7.35|5.95|0
1660815000000|2022-08-18 09:30:00|7.42|6.02|7.4|6|7.44|6.04|7.37|5.97|0
1660815300000|2022-08-18 09:35:00|7.42|6.02|7.51|6.11|7.53|6.13|7.4|6|0
1660815600000|2022-08-18 09:40:00|7.5|6.1|7.57|6.17|7.58|6.18|7.49|6.09|0
1660815900000|2022-08-18 09:45:00|7.55|6.15|7.58|6.18|7.62|6.22|7.51|6.11|0
1660816200000|2022-08-18 09:50:00|7.56|6.16|7.66|6.26|7.66|6.26|7.52|6.12|0
1660816500000|2022-08-18 09:55:00|7.64|6.24|7.63|6.23|7.68|6.28|7.59|6.19|0
1660816800000|2022-08-18 10:00:00|7.64|6.24|7.84|6.44|7.84|6.44|7.63|6.23|0
1660817100000|2022-08-18 10:05:00|7.85|6.45|7.8|6.4|7.9|6.5|7.77|6.37|0
1660817400000|2022-08-18 10:10:00|7.81|6.41|7.69|6.29|7.81|6.41|7.68|6.28|0
1660817700000|2022-08-18 10:15:00|7.7|6.3|7.68|6.28|7.72|6.32|7.62|6.22|0
1660818000000|2022-08-18 10:20:00|7.69|6.29|7.68|6.28|7.71|6.31|7.64|6.24|0
1660818300000|2022-08-18 10:25:00|7.69|6.29|7.66|6.26|7.72|6.32|7.65|6.25|0
1660818600000|2022-08-18 10:30:00|7.67|6.27|7.69|6.29|7.72|6.32|7.67|6.27|0
1660818900000|2022-08-18 10:35:00|7.7|6.3|7.76|6.36|7.78|6.38|7.7|6.3|0
1660819200000|2022-08-18 10:40:00|7.77|6.37|7.64|6.24|7.78|6.38|7.64|6.24|0
1660819500000|2022-08-18 10:45:00|7.63|6.23|7.57|6.17|7.63|6.23|7.51|6.11|0
1660819800000|2022-08-18 10:50:00|7.56|6.16|7.56|6.16|7.59|6.19|7.51|6.11|0
1660820100000|2022-08-18 10:55:00|7.55|6.15|7.56|6.16|7.6|6.2|7.54|6.14|0
1660820400000|2022-08-18 11:00:00|7.55|6.15|7.55|6.15|7.58|6.18|7.48|6.08|0
1660820700000|2022-08-18 11:05:00|7.56|6.16|7.63|6.23|7.64|6.24|7.56|6.16|0
1660821000000|2022-08-18 11:10:00|7.64|6.24|7.67|6.27|7.67|6.27|7.63|6.23|0
1660821300000|2022-08-18 11:15:00|7.68|6.28|7.61|6.21|7.68|6.28|7.61|6.21|0
1660821600000|2022-08-18 11:20:00|7.6|6.2|7.59|6.19|7.65|6.25|7.56|6.16|0
1660821900000|2022-08-18 11:25:00|7.58|6.18|7.47|6.07|7.6|6.2|7.47|6.07|0
1660822200000|2022-08-18 11:30:00|7.49|6.09|7.68|6.28|7.73|6.33|7.47|6.07|0
1660822500000|2022-08-18 11:35:00|7.67|6.27|7.74|6.34|7.76|6.36|7.66|6.26|0
1660822800000|2022-08-18 11:40:00|7.75|6.35|7.74|6.34|7.76|6.36|7.65|6.25|0
1660823100000|2022-08-18 11:45:00|7.75|6.35|7.75|6.35|7.78|6.38|7.71|6.31|0
1660823400000|2022-08-18 11:50:00|7.74|6.34|7.75|6.35|7.76|6.36|7.7|6.3|0
1660823700000|2022-08-18 11:55:00|7.74|6.34|7.82|6.42|7.82|6.42|7.71|6.31|0
1660824000000|2022-08-18 12:00:00|7.81|6.41|7.93|6.53|7.94|6.54|7.8|6.4|0
1660824300000|2022-08-18 12:05:00|7.91|6.51|7.72|6.32|8.55|7.15|7.71|6.31|0
1660824600000|2022-08-18 12:10:00|7.74|6.34|7.56|6.16|7.74|6.34|7.55|6.15|0
1660824900000|2022-08-18 12:15:00|7.55|6.15|7.45|6.05|7.56|6.16|7.45|6.05|0
1660825200000|2022-08-18 12:20:00|7.43|6.03|7.46|6.06|7.48|6.08|7.42|6.02|0
1660825500000|2022-08-18 12:25:00|7.47|6.07|7.42|6.02|7.5|6.1|7.42|6.02|0
1660825800000|2022-08-18 12:30:00|7.43|6.03|7.43|6.03|7.46|6.06|7.23|5.83|0
1660826100000|2022-08-18 12:35:00|7.44|6.04|7.32|5.92|7.46|6.06|7.28|5.88|0
1660826400000|2022-08-18 12:40:00|7.31|5.91|7.35|5.95|7.36|5.96|7.18|5.78|0
1660826700000|2022-08-18 12:45:00|7.34|5.94|7.36|5.96|7.39|5.99|7.27|5.87|0
1660827000000|2022-08-18 12:50:00|7.35|5.95|7.37|5.97|7.42|6.02|7.27|5.87|0
1660827300000|2022-08-18 12:55:00|7.39|5.99|7.4|6|7.41|6.01|7.27|5.87|0
1660827600000|2022-08-18 13:00:00|7.43|6.03|7.18|5.78|7.44|6.04|7.17|5.77|0
1660827900000|2022-08-18 13:05:00|7.17|5.77|7.09|5.69|7.17|5.77|7.06|5.66|0
1660828200000|2022-08-18 13:10:00|7.11|5.71|7.12|5.72|7.17|5.77|7.09|5.69|0
1660828500000|2022-08-18 13:15:00|7.13|5.73|7.14|5.74|7.16|5.76|7.09|5.69|0
1660828800000|2022-08-18 13:20:00|7.15|5.75|7.13|5.73|7.19|5.79|7.12|5.72|0
1660829100000|2022-08-18 13:25:00|7.09|5.69|6.98|5.58|7.1|5.7|6.94|5.54|0
1660829400000|2022-08-18 13:30:00|7.01|5.61|6.71|5.31|7.07|5.67|6.68|5.28|0
1660829700000|2022-08-18 13:35:00|6.69|5.29|7.21|5.81|7.27|5.87|6.6|5.2|0
1660830000000|2022-08-18 13:40:00|7.2|5.8|7.32|5.92|7.34|5.94|7.06|5.66|0
1660830300000|2022-08-18 13:45:00|7.34|5.94|6.91|5.51|7.35|5.95|6.91|5.51|0
1660830600000|2022-08-18 13:50:00|6.92|5.52|6.99|5.59|7.11|5.71|6.87|5.47|0
1660830900000|2022-08-18 13:55:00|6.98|5.58|6.95|5.55|7.09|5.69|6.91|5.51|0
1660831200000|2022-08-18 14:00:00|6.9|5.5|6.89|5.49|6.92|5.52|6.74|5.34|0
1660831500000|2022-08-18 14:05:00|6.92|5.52|7|5.6|7.01|5.61|6.79|5.39|0
1660831800000|2022-08-18 14:10:00|6.98|5.58|6.98|5.58|7|5.6|6.83|5.43|0
1660832100000|2022-08-18 14:15:00|6.97|5.57|7.06|5.66|7.07|5.67|6.89|5.49|0
1660832400000|2022-08-18 14:20:00|7.07|5.67|6.7|5.3|7.21|5.81|6.63|5.23|0
1660832700000|2022-08-18 14:25:00|6.69|5.29|6.57|5.17|6.76|5.36|6.56|5.16|0
1660833000000|2022-08-18 14:30:00|6.59|5.19|6.6|5.2|6.66|5.26|6.43|5.03|0
1660833300000|2022-08-18 14:35:00|6.58|5.18|6.68|5.28|6.68|5.28|6.52|5.12|0
1660833600000|2022-08-18 14:40:00|6.69|5.29|6.83|5.43|6.92|5.52|6.66|5.26|0
1660833900000|2022-08-18 14:45:00|6.85|5.45|7.03|5.63|7.04|5.64|6.78|5.38|0
1660834200000|2022-08-18 14:50:00|7.04|5.64|6.94|5.54|7.07|5.67|6.85|5.45|0
1660834500000|2022-08-18 14:55:00|6.93|5.53|6.87|5.47|6.96|5.56|6.77|5.37|0
1660834800000|2022-08-18 15:00:00|6.89|5.49|6.75|5.35|7.02|5.62|6.72|5.32|0
1660835100000|2022-08-18 15:05:00|6.76|5.36|6.77|5.37|6.79|5.39|6.64|5.24|0
1660835400000|2022-08-18 15:10:00|6.8|5.4|6.95|5.55|6.96|5.56|6.77|5.37|0
1660835700000|2022-08-18 15:15:00|6.96|5.56|6.94|5.54|7.11|5.71|6.91|5.51|0
1660836000000|2022-08-18 15:20:00|6.93|5.53|7.21|5.81|7.21|5.81|6.93|5.53|0
1660836300000|2022-08-18 15:25:00|7.19|5.79|7.2|5.8|7.27|5.87|7.09|5.69|0
1660836600000|2022-08-18 15:30:00|7.23|5.83|7.27|5.87|7.37|5.97|7.13|5.73|0
1660836900000|2022-08-18 15:35:00|7.29|5.89|7.32|5.92|7.39|5.99|7.21|5.81|0
1660837200000|2022-08-18 15:40:00|7.33|5.93|7.33|5.93|7.42|6.02|7.26|5.86|0
1660837500000|2022-08-18 15:45:00|7.35|5.95|7.4|6|7.45|6.05|7.28|5.88|0
1660837800000|2022-08-18 15:50:00|7.42|6.02|7.35|5.95|7.48|6.08|7.31|5.91|0
1660838100000|2022-08-18 15:55:00|7.37|5.97|7.25|5.85|7.47|6.07|7.25|5.85|0
1660838400000|2022-08-18 16:00:00|7.29|5.89|7.34|5.94|7.37|5.97|7.2|5.8|0
1660838700000|2022-08-18 16:05:00|7.35|5.95|7.25|5.85|7.38|5.98|7.23|5.83|0
1660839000000|2022-08-18 16:10:00|7.24|5.84|7.22|5.82|7.3|5.9|7.19|5.79|0
1660839300000|2022-08-18 16:15:00|7.23|5.83|7.21|5.81|7.29|5.89|7.17|5.77|0
1660839600000|2022-08-18 16:20:00|7.2|5.8|6.83|5.43|7.2|5.8|6.8|5.4|0
1660839900000|2022-08-18 16:25:00|6.82|5.42|6.8|5.4|6.9|5.5|6.73|5.33|0
1660840200000|2022-08-18 16:30:00|6.81|5.41|6.84|5.44|6.85|5.45|6.72|5.32|0
1660840500000|2022-08-18 16:35:00|6.85|5.45|6.76|5.36|6.85|5.45|6.68|5.28|0
1660840800000|2022-08-18 16:40:00|6.74|5.34|6.53|5.13|6.79|5.39|6.53|5.13|0
1660841100000|2022-08-18 16:45:00|6.52|5.12|6.71|5.31|6.75|5.35|6.51|5.11|0
1660841400000|2022-08-18 16:50:00|6.7|5.3|6.74|5.34|6.74|5.34|6.66|5.26|0
1660841700000|2022-08-18 16:55:00|6.73|5.33|6.71|5.31|6.76|5.36|6.66|5.26|0
1660842000000|2022-08-18 17:00:00|6.72|5.32|6.65|5.25|6.77|5.37|6.63|5.23|0
1660842300000|2022-08-18 17:05:00|6.64|5.24|6.91|5.51|6.92|5.52|6.64|5.24|0
1660842600000|2022-08-18 17:10:00|6.92|5.52|6.75|5.35|6.99|5.59|6.75|5.35|0
1660842900000|2022-08-18 17:15:00|6.76|5.36|6.92|5.52|6.93|5.53|6.74|5.34|0
1660843200000|2022-08-18 17:20:00|6.93|5.53|6.91|5.51|7|5.6|6.85|5.45|0
1660843500000|2022-08-18 17:25:00|6.92|5.52|6.97|5.57|7.01|5.61|6.87|5.47|0
1660843800000|2022-08-18 17:30:00|6.98|5.58|6.99|5.59|7.03|5.63|6.9|5.5|0
1660844100000|2022-08-18 17:35:00|7|5.6|7.11|5.71|7.11|5.71|6.99|5.59|0
1660844400000|2022-08-18 17:40:00|7.12|5.72|7.09|5.69|7.13|5.73|7.08|5.68|0
1660844700000|2022-08-18 17:45:00|7.08|5.68|6.98|5.58|7.08|5.68|6.96|5.56|0
1660845000000|2022-08-18 17:50:00|6.97|5.57|7|5.6|7.07|5.67|6.97|5.57|0
1660845300000|2022-08-18 17:55:00|6.99|5.59|6.95|5.55|7|5.6|6.87|5.47|0
1660845600000|2022-08-18 18:00:00|6.96|5.56|6.96|5.56|7.01|5.61|6.86|5.46|0
1660845900000|2022-08-18 18:05:00|6.97|5.57|7.12|5.72|7.13|5.73|6.93|5.53|0
1660846200000|2022-08-18 18:10:00|7.11|5.71|7.1|5.7|7.2|5.8|7.01|5.61|0
1660846500000|2022-08-18 18:15:00|7.09|5.69|7.16|5.76|7.18|5.78|7.07|5.67|0
1660846800000|2022-08-18 18:20:00|7.15|5.75|7.16|5.76|7.17|5.77|7.05|5.65|0
1660847100000|2022-08-18 18:25:00|7.17|5.77|7.13|5.73|7.17|5.77|7.1|5.7|0
1660847400000|2022-08-18 18:30:00|7.14|5.74|7.01|5.61|7.14|5.74|6.94|5.54|0
1660847700000|2022-08-18 18:35:00|7|5.6|7|5.6|7.03|5.63|6.95|5.55|0
1660848000000|2022-08-18 18:40:00|6.99|5.59|7.14|5.74|7.14|5.74|6.98|5.58|0
1660848300000|2022-08-18 18:45:00|7.13|5.73|7.05|5.65|7.15|5.75|7.03|5.63|0
1660848600000|2022-08-18 18:50:00|7.06|5.66|7.3|5.9|7.3|5.9|7.04|5.64|0
1660848900000|2022-08-18 18:55:00|7.29|5.89|7.25|5.85|7.34|5.94|7.24|5.84|0
1660849200000|2022-08-18 19:00:00|7.24|5.84|7.31|5.91|7.34|5.94|7.2|5.8|0
1660849500000|2022-08-18 19:05:00|7.34|5.94|7.32|5.92|7.37|5.97|7.3|5.9|0
1660849800000|2022-08-18 19:10:00|7.33|5.93|7.4|6|7.45|6.05|7.29|5.89|0
1660850100000|2022-08-18 19:15:00|7.42|6.02|7.57|6.17|7.6|6.2|7.37|5.97|0
1660850400000|2022-08-18 19:20:00|7.56|6.16|7.6|6.2|7.61|6.21|7.44|6.04|0
1660850700000|2022-08-18 19:25:00|7.61|6.21|7.57|6.17|7.62|6.22|7.5|6.1|0
1660851000000|2022-08-18 19:30:00|7.58|6.18|7.67|6.27|7.68|6.28|7.49|6.09|0
1660851300000|2022-08-18 19:35:00|7.64|6.24|7.59|6.19|7.69|6.29|7.59|6.19|0
1660851600000|2022-08-18 19:40:00|7.61|6.21|7.58|6.18|7.65|6.25|7.52|6.12|0
1660851900000|2022-08-18 19:45:00|7.57|6.17|7.5|6.1|7.61|6.21|7.43|6.03|0
1660852200000|2022-08-18 19:50:00|7.47|6.07|7.2|5.8|7.47|6.07|7.17|5.77|0
1660852500000|2022-08-18 19:55:00|7.21|5.81|7.36|5.96|7.36|5.96|7.11|5.71|0
1660852800000|2022-08-18 20:00:00|7.35|5.95|7.05|5.65|7.53|6.13|7.05|5.65|0
1660853100000|2022-08-18 20:05:00|7.04|5.64|6.76|5.36|7.04|5.64|6.76|5.36|0
1660853400000|2022-08-18 20:10:00|6.77|5.37|6.71|5.31|6.81|5.41|6.71|5.31|0
1660853700000|2022-08-18 20:15:00|6.86|5.26|6.9|5.3|6.9|5.3|6.86|5.26|0
1660854000000|2022-08-18 20:20:00|6.89|5.29|6.92|5.32|6.93|5.33|6.89|5.29|0
1660854300000|2022-08-18 20:25:00|6.93|5.33|6.93|5.33|6.97|5.37|6.91|5.31|0
1660854600000|2022-08-18 20:30:00|6.92|5.32|6.95|5.35|6.96|5.36|6.92|5.32|0
1660854900000|2022-08-18 20:35:00|6.96|5.36|6.93|5.33|6.96|5.36|6.93|5.33|0
1660855200000|2022-08-18 20:40:00|6.94|5.34|6.95|5.35|6.95|5.35|6.92|5.32|0
1660855500000|2022-08-18 20:45:00|6.96|5.36|6.95|5.35|6.96|5.36|6.94|5.34|0
1660855800000|2022-08-18 20:50:00|6.94|5.34|6.97|5.37|6.98|5.38|6.94|5.34|0
1660856100000|2022-08-18 20:55:00|6.98|5.38|6.95|5.35|6.98|5.38|6.91|5.31|0
1660856400000|2022-08-18 21:00:00|6.96|5.36|6.95|5.35|6.96|5.36|6.94|5.34|0
1660856700000|2022-08-18 21:05:00|6.94|5.34|6.95|5.35|6.96|5.36|6.94|5.34|0
1660857000000|2022-08-18 21:10:00|6.94|5.34|6.96|5.36|6.96|5.36|6.94|5.34|0
1660857300000|2022-08-18 21:15:00|6.94|5.34|6.96|5.36|6.96|5.36|6.94|5.34|0
1660857600000|2022-08-18 21:20:00|6.95|5.35|6.93|5.33|6.95|5.35|6.93|5.33|0
1660857900000|2022-08-18 21:25:00|6.94|5.34|6.95|5.35|6.96|5.36|6.94|5.34|0
1660858200000|2022-08-18 21:30:00|6.94|5.34|6.95|5.35|6.95|5.35|6.94|5.34|0
1660858500000|2022-08-18 21:35:00|6.94|5.34|6.94|5.34|6.94|5.34|6.94|5.34|0
1660858800000|2022-08-18 21:40:00|6.93|5.33|6.93|5.33|6.94|5.34|6.93|5.33|0
1660859700000|2022-08-18 21:55:00|6.92|5.32|6.91|5.31|6.93|5.33|6.91|5.31|0
1660860000000|2022-08-18 22:00:00|6.9|5.3|6.83|5.23|6.93|5.33|6.81|5.21|0
1660860300000|2022-08-18 22:05:00|6.82|5.22|6.88|5.28|6.9|5.3|6.82|5.22|0
1660860600000|2022-08-18 22:10:00|6.87|5.27|6.85|5.25|6.9|5.3|6.85|5.25|0
1660860900000|2022-08-18 22:15:00|6.86|5.26|6.85|5.25|6.87|5.27|6.84|5.24|0
1660861200000|2022-08-18 22:20:00|6.84|5.24|6.87|5.27|6.88|5.28|6.84|5.24|0
1660861500000|2022-08-18 22:25:00|6.86|5.26|6.86|5.26|6.92|5.32|6.86|5.26|0
1660861800000|2022-08-18 22:30:00|6.87|5.27|6.86|5.26|6.88|5.28|6.85|5.25|0
1660862100000|2022-08-18 22:35:00|6.87|5.27|6.85|5.25|6.87|5.27|6.83|5.23|0
1660862400000|2022-08-18 22:40:00|6.86|5.26|6.88|5.28|6.88|5.28|6.85|5.25|0
1660862700000|2022-08-18 22:45:00|6.87|5.27|6.82|5.22|6.87|5.27|6.82|5.22|0
1660863000000|2022-08-18 22:50:00|6.81|5.21|6.84|5.24|6.85|5.25|6.81|5.21|0
1660863300000|2022-08-18 22:55:00|6.83|5.23|6.82|5.22|6.84|5.24|6.82|5.22|0
1660863600000|2022-08-18 23:00:00|6.83|5.23|6.81|5.21|6.83|5.23|6.8|5.2|0
1660863900000|2022-08-18 23:05:00|6.82|5.22|6.81|5.21|6.82|5.22|6.8|5.2|0
1660864200000|2022-08-18 23:10:00|6.82|5.22|6.82|5.22|6.83|5.23|6.82|5.22|0
1660864500000|2022-08-18 23:15:00|6.83|5.23|6.81|5.21|6.83|5.23|6.8|5.2|0
1660864800000|2022-08-18 23:20:00|6.8|5.2|6.8|5.2|6.81|5.21|6.79|5.19|0
1660865100000|2022-08-18 23:25:00|6.81|5.21|6.84|5.24|6.84|5.24|6.8|5.2|0
1660865400000|2022-08-18 23:30:00|6.83|5.23|6.8|5.2|6.83|5.23|6.8|5.2|0
1660865700000|2022-08-18 23:35:00|6.81|5.21|6.79|5.19|6.81|5.21|6.78|5.18|0
1660866000000|2022-08-18 23:40:00|6.78|5.18|6.76|5.16|6.78|5.18|6.76|5.16|0
1660866300000|2022-08-18 23:45:00|6.77|5.17|6.79|5.19|6.79|5.19|6.76|5.16|0
1660866600000|2022-08-18 23:50:00|6.8|5.2|6.82|5.22|6.82|5.22|6.77|5.17|0
1660866900000|2022-08-18 23:55:00|6.81|5.21|6.86|5.26|6.86|5.26|6.8|5.2|0
1660867200000|2022-08-19 00:00:00|6.85|5.25|6.75|5.15|6.92|5.32|6.75|5.15|0
1660867500000|2022-08-19 00:05:00|6.67|5.07|6.7|5.1|6.71|5.11|6.64|5.04|0
1660867800000|2022-08-19 00:10:00|6.69|5.09|6.62|5.02|6.69|5.09|6.61|5.01|0
1660868100000|2022-08-19 00:15:00|6.63|5.03|6.67|5.07|6.69|5.09|6.62|5.02|0
1660868400000|2022-08-19 00:20:00|6.66|5.06|6.65|5.05|6.68|5.08|6.64|5.04|0
1660868700000|2022-08-19 00:25:00|6.64|5.04|6.59|4.99|6.64|5.04|6.56|4.96|0
1660869000000|2022-08-19 00:30:00|6.58|4.98|6.59|4.99|6.64|5.04|6.58|4.98|0
1660869300000|2022-08-19 00:35:00|6.6|5|6.58|4.98|6.61|5.01|6.56|4.96|0
1660869600000|2022-08-19 00:40:00|6.57|4.97|6.61|5.01|6.63|5.03|6.57|4.97|0
1660869900000|2022-08-19 00:45:00|6.6|5|6.59|4.99|6.62|5.02|6.57|4.97|0
1660870200000|2022-08-19 00:50:00|6.6|5|6.59|4.99|6.61|5.01|6.57|4.97|0
1660870500000|2022-08-19 00:55:00|6.6|5|6.62|5.02|6.66|5.06|6.6|5|0
1660870800000|2022-08-19 01:00:00|6.63|5.03|6.63|5.03|6.63|5.03|6.59|4.99|0
1660871100000|2022-08-19 01:05:00|6.62|5.02|6.65|5.05|6.67|5.07|6.62|5.02|0
1660871400000|2022-08-19 01:10:00|6.66|5.06|6.67|5.07|6.69|5.09|6.65|5.05|0
1660871700000|2022-08-19 01:15:00|6.68|5.08|6.63|5.03|6.7|5.1|6.62|5.02|0
1660872000000|2022-08-19 01:20:00|6.64|5.04|6.62|5.02|6.64|5.04|6.6|5|0
1660872300000|2022-08-19 01:25:00|6.63|5.03|6.61|5.01|6.64|5.04|6.6|5|0
1660872600000|2022-08-19 01:30:00|6.62|5.02|6.47|4.87|6.63|5.03|6.46|4.86|0
1660872900000|2022-08-19 01:35:00|6.48|4.88|6.55|4.95|6.55|4.95|6.48|4.88|0
1660873200000|2022-08-19 01:40:00|6.54|4.94|6.54|4.94|6.58|4.98|6.5|4.9|0
1660873500000|2022-08-19 01:45:00|6.55|4.95|6.59|4.99|6.6|5|6.52|4.92|0
1660873800000|2022-08-19 01:50:00|6.6|5|6.63|5.03|6.66|5.06|6.59|4.99|0
1660874100000|2022-08-19 01:55:00|6.62|5.02|6.63|5.03|6.64|5.04|6.6|5|0
1660874400000|2022-08-19 02:00:00|6.64|5.04|6.61|5.01|6.65|5.05|6.6|5|0
1660874700000|2022-08-19 02:05:00|6.62|5.02|6.61|5.01|6.66|5.06|6.6|5|0
1660875000000|2022-08-19 02:10:00|6.6|5|6.63|5.03|6.64|5.04|6.57|4.97|0
1660875300000|2022-08-19 02:15:00|6.62|5.02|6.6|5|6.65|5.05|6.6|5|0
1660875600000|2022-08-19 02:20:00|6.61|5.01|6.61|5.01|6.65|5.05|6.6|5|0
1660875900000|2022-08-19 02:25:00|6.6|5|6.61|5.01|6.63|5.03|6.6|5|0
1660876200000|2022-08-19 02:30:00|6.62|5.02|6.64|5.04|6.65|5.05|6.62|5.02|0
1660876500000|2022-08-19 02:35:00|6.65|5.05|6.72|5.12|6.73|5.13|6.64|5.04|0
1660876800000|2022-08-19 02:40:00|6.73|5.13|6.71|5.11|6.74|5.14|6.7|5.1|0
1660877100000|2022-08-19 02:45:00|6.72|5.12|6.7|5.1|6.72|5.12|6.69|5.09|0
1660877400000|2022-08-19 02:50:00|6.71|5.11|6.72|5.12|6.75|5.15|6.71|5.11|0
1660877700000|2022-08-19 02:55:00|6.71|5.11|6.78|5.18|6.78|5.18|6.71|5.11|0
1660878000000|2022-08-19 03:00:00|6.79|5.19|6.76|5.16|6.8|5.2|6.75|5.15|0
1660878300000|2022-08-19 03:05:00|6.74|5.14|6.74|5.14|6.77|5.17|6.73|5.13|0
1660878600000|2022-08-19 03:10:00|6.75|5.15|6.75|5.15|6.77|5.17|6.73|5.13|0
1660878900000|2022-08-19 03:15:00|6.74|5.14|6.75|5.15|6.77|5.17|6.74|5.14|0
1660879200000|2022-08-19 03:20:00|6.76|5.16|6.73|5.13|6.78|5.18|6.73|5.13|0
1660879500000|2022-08-19 03:25:00|6.74|5.14|6.69|5.09|6.75|5.15|6.69|5.09|0
1660879800000|2022-08-19 03:30:00|6.68|5.08|6.59|4.99|6.68|5.08|6.54|4.94|0
1660880100000|2022-08-19 03:35:00|6.58|4.98|6.63|5.03|6.63|5.03|6.58|4.98|0
1660880400000|2022-08-19 03:40:00|6.62|5.02|6.6|5|6.63|5.03|6.59|4.99|0
1660880700000|2022-08-19 03:45:00|6.59|4.99|6.57|4.97|6.62|5.02|6.54|4.94|0
1660881000000|2022-08-19 03:50:00|6.56|4.96|6.55|4.95|6.59|4.99|6.55|4.95|0
1660881300000|2022-08-19 03:55:00|6.56|4.96|6.54|4.94|6.56|4.96|6.53|4.93|0
1660881600000|2022-08-19 04:00:00|6.53|4.93|6.5|4.9|6.54|4.94|6.5|4.9|0
1660881900000|2022-08-19 04:05:00|6.51|4.91|6.5|4.9|6.52|4.92|6.49|4.89|0
1660882200000|2022-08-19 04:10:00|6.49|4.89|6.51|4.91|6.52|4.92|6.48|4.88|0
1660882500000|2022-08-19 04:15:00|6.52|4.92|6.54|4.94|6.54|4.94|6.51|4.91|0
1660882800000|2022-08-19 04:20:00|6.53|4.93|6.55|4.95|6.56|4.96|6.53|4.93|0
1660883100000|2022-08-19 04:25:00|6.54|4.94|6.54|4.94|6.56|4.96|6.53|4.93|0
1660883400000|2022-08-19 04:30:00|6.55|4.95|6.57|4.97|6.57|4.97|6.54|4.94|0
1660883700000|2022-08-19 04:35:00|6.56|4.96|6.49|4.89|6.57|4.97|6.46|4.86|0
1660884000000|2022-08-19 04:40:00|6.48|4.88|6.48|4.88|6.5|4.9|6.45|4.85|0
1660884300000|2022-08-19 04:45:00|6.47|4.87|6.46|4.86|6.48|4.88|6.45|4.85|0
1660884600000|2022-08-19 04:50:00|6.47|4.87|6.49|4.89|6.49|4.89|6.46|4.86|0
1660884900000|2022-08-19 04:55:00|6.48|4.88|6.47|4.87|6.5|4.9|6.46|4.86|0
1660885200000|2022-08-19 05:00:00|6.48|4.88|6.42|4.82|6.49|4.89|6.42|4.82|0
1660885500000|2022-08-19 05:05:00|6.41|4.81|6.43|4.83|6.43|4.83|6.38|4.78|0
1660885800000|2022-08-19 05:10:00|6.44|4.84|6.42|4.82|6.45|4.85|6.4|4.8|0
1660886100000|2022-08-19 05:15:00|6.41|4.81|6.43|4.83|6.46|4.86|6.41|4.81|0
1660886400000|2022-08-19 05:20:00|6.42|4.82|6.39|4.79|6.45|4.85|6.37|4.77|0
1660886700000|2022-08-19 05:25:00|6.4|4.8|6.39|4.79|6.41|4.81|6.35|4.75|0
1660887000000|2022-08-19 05:30:00|6.38|4.78|6.33|4.73|6.4|4.8|6.33|4.73|0
1660887300000|2022-08-19 05:35:00|6.34|4.74|6.3|4.7|6.34|4.74|6.26|4.66|0
1660887600000|2022-08-19 05:40:00|6.31|4.71|6.3|4.7|6.33|4.73|6.29|4.69|0
1660887900000|2022-08-19 05:45:00|6.31|4.71|6.58|4.98|6.58|4.98|6.31|4.71|0
1660888200000|2022-08-19 05:50:00|6.59|4.99|6.64|5.04|6.67|5.07|6.59|4.99|0
1660888500000|2022-08-19 05:55:00|6.63|5.03|6.6|5|6.64|5.04|6.6|5|0
1660888800000|2022-08-19 06:00:00|6.59|4.99|6.56|4.96|6.6|5|6.52|4.92|0
1660889100000|2022-08-19 06:05:00|6.57|4.97|6.53|4.93|6.6|5|6.52|4.92|0
1660889400000|2022-08-19 06:10:00|6.54|4.94|6.47|4.87|6.57|4.97|6.46|4.86|0
1660889700000|2022-08-19 06:15:00|6.46|4.86|6.57|4.97|6.71|5.11|6.27|4.67|0
1660890000000|2022-08-19 06:20:00|6.56|4.96|6.56|4.96|6.6|5|6.55|4.95|0
1660890300000|2022-08-19 06:25:00|6.55|4.95|6.54|4.94|6.6|5|6.5|4.9|0
1660890600000|2022-08-19 06:30:00|6.53|4.93|6.47|4.87|6.55|4.95|6.42|4.82|0
1660890900000|2022-08-19 06:35:00|6.48|4.88|6.34|4.74|6.5|4.9|6.3|4.7|0
1660891200000|2022-08-19 06:40:00|6.35|4.75|6.33|4.73|6.37|4.77|6.25|4.65|0
1660891500000|2022-08-19 06:45:00|6.32|4.72|6.34|4.74|6.34|4.74|6.13|4.53|0
1660891800000|2022-08-19 06:50:00|6.35|4.75|6.34|4.74|6.4|4.8|6.32|4.72|0
1660892100000|2022-08-19 06:55:00|6.35|4.75|6.28|4.68|6.35|4.75|6.23|4.63|0
1660892400000|2022-08-19 07:00:00|6.25|4.65|6.32|4.72|6.33|4.73|6.2|4.6|0
1660892700000|2022-08-19 07:05:00|6.22|4.82|6.27|4.87|6.3|4.9|6.21|4.81|0
1660893000000|2022-08-19 07:10:00|6.26|4.86|6.29|4.89|6.38|4.98|6.25|4.85|0
1660893300000|2022-08-19 07:15:00|6.3|4.9|6.32|4.92|6.4|5|6.25|4.85|0
1660893600000|2022-08-19 07:20:00|6.31|4.91|6.33|4.93|6.35|4.95|6.26|4.86|0
1660893900000|2022-08-19 07:25:00|6.32|4.92|6.32|4.92|6.33|4.93|6.24|4.84|0
1660894200000|2022-08-19 07:30:00|6.31|4.91|6.35|4.95|6.4|5|6.31|4.91|0
1660894500000|2022-08-19 07:35:00|6.34|4.94|6.31|4.91|6.38|4.98|6.28|4.88|0
1660894800000|2022-08-19 07:40:00|6.32|4.92|6.36|4.96|6.39|4.99|6.31|4.91|0
1660895100000|2022-08-19 07:45:00|6.35|4.95|6.28|4.88|6.39|4.99|6.27|4.87|0
1660895400000|2022-08-19 07:50:00|6.29|4.89|6.27|4.87|6.29|4.89|6.2|4.8|0
1660895700000|2022-08-19 07:55:00|6.29|4.89|6.29|4.89|6.36|4.96|6.29|4.89|0
1660896000000|2022-08-19 08:00:00|6.28|4.88|6.25|4.85|6.37|4.97|6.25|4.85|0
1660896300000|2022-08-19 08:05:00|6.26|4.86|6.15|4.75|6.27|4.87|6.14|4.74|0
1660896600000|2022-08-19 08:10:00|6.14|4.74|6.11|4.71|6.17|4.77|6.1|4.7|0
1660896900000|2022-08-19 08:15:00|6.1|4.7|6.07|4.67|6.13|4.73|5.99|4.59|0
1660897200000|2022-08-19 08:20:00|6.06|4.66|5.9|4.5|6.07|4.67|5.86|4.46|0
1660897500000|2022-08-19 08:25:00|5.89|4.49|5.9|4.5|5.9|4.5|5.86|4.46|0
1660897800000|2022-08-19 08:30:00|5.89|4.49|5.86|4.46|6|4.6|5.7|4.3|0
1660898100000|2022-08-19 08:35:00|5.85|4.45|6.01|4.61|6.02|4.62|5.85|4.45|0
1660898400000|2022-08-19 08:40:00|6|4.6|6.03|4.63|6.05|4.65|5.99|4.59|0
1660898700000|2022-08-19 08:45:00|6.04|4.64|6.06|4.66|6.11|4.71|6.02|4.62|0
1660899000000|2022-08-19 08:50:00|6.05|4.65|6.04|4.64|6.07|4.67|6|4.6|0
1660899300000|2022-08-19 08:55:00|6.05|4.65|6.12|4.72|6.13|4.73|6.02|4.62|0
1660899600000|2022-08-19 09:00:00|6.11|4.71|6.09|4.69|6.12|4.72|6.02|4.62|0
1660899900000|2022-08-19 09:05:00|6.08|4.68|6.08|4.68|6.1|4.7|6.04|4.64|0
1660900200000|2022-08-19 09:10:00|6.07|4.67|6.14|4.74|6.15|4.75|6.02|4.62|0
1660900500000|2022-08-19 09:15:00|6.13|4.73|6.16|4.76|6.2|4.8|6.12|4.72|0
1660900800000|2022-08-19 09:20:00|6.17|4.77|6.09|4.69|6.17|4.77|6.08|4.68|0
1660901100000|2022-08-19 09:25:00|6.08|4.68|6.13|4.73|6.14|4.74|6.08|4.68|0
1660901400000|2022-08-19 09:30:00|6.12|4.72|6.12|4.72|6.14|4.74|6.1|4.7|0
1660901700000|2022-08-19 09:35:00|6.13|4.73|6.1|4.7|6.14|4.74|6.03|4.63|0
1660902000000|2022-08-19 09:40:00|6.11|4.71|6.12|4.72|6.19|4.79|6.1|4.7|0
1660902300000|2022-08-19 09:45:00|6.13|4.73|6.06|4.66|6.18|4.78|6.05|4.65|0
1660902600000|2022-08-19 09:50:00|6.05|4.65|6|4.6|6.05|4.65|5.96|4.56|0
1660902900000|2022-08-19 09:55:00|5.99|4.59|5.94|4.54|6.03|4.63|5.92|4.52|0
1660903200000|2022-08-19 10:00:00|5.95|4.55|5.9|4.5|5.97|4.57|5.87|4.47|0
1660903500000|2022-08-19 10:05:00|5.91|4.51|5.86|4.46|5.93|4.53|5.85|4.45|0
1660903800000|2022-08-19 10:10:00|5.85|4.45|5.87|4.47|5.93|4.53|5.85|4.45|0
1660904100000|2022-08-19 10:15:00|5.86|4.46|5.96|4.56|5.97|4.57|5.86|4.46|0
1660904400000|2022-08-19 10:20:00|5.98|4.58|5.95|4.55|6.01|4.61|5.94|4.54|0
1660904700000|2022-08-19 10:25:00|5.94|4.54|5.94|4.54|5.96|4.56|5.9|4.5|0
1660905000000|2022-08-19 10:30:00|5.95|4.55|5.84|4.44|5.96|4.56|5.84|4.44|0
1660905300000|2022-08-19 10:35:00|5.85|4.45|5.69|4.29|5.89|4.49|5.67|4.27|0
1660905600000|2022-08-19 10:40:00|5.68|4.28|5.57|4.17|5.75|4.35|5.56|4.16|0
1660905900000|2022-08-19 10:45:00|5.59|4.19|5.55|4.15|5.6|4.2|5.53|4.13|0
1660906200000|2022-08-19 10:50:00|5.56|4.16|5.89|4.49|5.93|4.53|5.42|4.02|0
1660906500000|2022-08-19 10:55:00|5.9|4.5|5.94|4.54|5.97|4.57|5.84|4.44|0
1660906800000|2022-08-19 11:00:00|5.96|4.56|5.98|4.58|6.01|4.61|5.93|4.53|0
1660907100000|2022-08-19 11:05:00|5.96|4.56|6|4.6|6.01|4.61|5.86|4.46|0
1660907400000|2022-08-19 11:10:00|5.99|4.59|5.99|4.59|6.02|4.62|5.95|4.55|0
1660907700000|2022-08-19 11:15:00|6|4.6|5.95|4.55|6.03|4.63|5.94|4.54|0
1660908000000|2022-08-19 11:20:00|5.96|4.56|6.05|4.65|6.07|4.67|5.96|4.56|0
1660908300000|2022-08-19 11:25:00|6.06|4.66|5.98|4.58|6.06|4.66|5.98|4.58|0
1660908600000|2022-08-19 11:30:00|6|4.6|5.91|4.51|6.06|4.66|5.9|4.5|0
1660908900000|2022-08-19 11:35:00|5.9|4.5|5.94|4.54|5.94|4.54|5.86|4.46|0
1660909200000|2022-08-19 11:40:00|5.93|4.53|6.05|4.65|6.05|4.65|5.87|4.47|0
1660909500000|2022-08-19 11:45:00|6.06|4.66|6.05|4.65|6.09|4.69|6.03|4.63|0
1660909800000|2022-08-19 11:50:00|6.04|4.64|6.03|4.63|6.07|4.67|6.01|4.61|0
1660910100000|2022-08-19 11:55:00|6.02|4.62|6.13|4.73|6.14|4.74|5.99|4.59|0
1660910400000|2022-08-19 12:00:00|6.14|4.74|6.2|4.8|6.2|4.8|6.1|4.7|0
1660910700000|2022-08-19 12:05:00|6.18|4.78|6.25|4.85|6.25|4.85|6.14|4.74|0
1660911000000|2022-08-19 12:10:00|6.26|4.86|5.97|4.57|6.26|4.86|5.81|4.41|0
1660911300000|2022-08-19 12:15:00|5.96|4.56|6|4.6|6|4.6|5.94|4.54|0
1660911600000|2022-08-19 12:20:00|6.01|4.61|5.85|4.45|6.01|4.61|5.82|4.42|0
1660911900000|2022-08-19 12:25:00|5.86|4.46|5.9|4.5|5.9|4.5|5.81|4.41|0
1660912200000|2022-08-19 12:30:00|5.89|4.49|5.87|4.47|5.92|4.52|5.82|4.42|0
1660912500000|2022-08-19 12:35:00|5.88|4.48|6.01|4.61|6.02|4.62|5.88|4.48|0
1660912800000|2022-08-19 12:40:00|6.02|4.62|6|4.6|6.09|4.69|6|4.6|0
1660913100000|2022-08-19 12:45:00|6.01|4.61|6.02|4.62|6.08|4.68|6|4.6|0
1660913400000|2022-08-19 12:50:00|6.03|4.63|6.13|4.73|6.15|4.75|6.02|4.62|0
1660913700000|2022-08-19 12:55:00|6.14|4.74|6.05|4.65|6.16|4.76|6.01|4.61|0
1660914000000|2022-08-19 13:00:00|6.04|4.64|5.97|4.57|6.15|4.75|5.97|4.57|0
1660914300000|2022-08-19 13:05:00|5.96|4.56|6.1|4.7|6.1|4.7|5.95|4.55|0
1660914600000|2022-08-19 13:10:00|6.09|4.69|6.19|4.79|6.19|4.79|6.04|4.64|0
1660914900000|2022-08-19 13:15:00|6.2|4.8|6.25|4.85|6.25|4.85|6.17|4.77|0
1660915200000|2022-08-19 13:20:00|6.24|4.84|6.35|4.95|6.36|4.96|6.22|4.82|0
1660915500000|2022-08-19 13:25:00|6.38|4.98|6.38|4.98|6.42|5.02|6.3|4.9|0
1660915800000|2022-08-19 13:30:00|6.35|4.95|6.2|4.8|6.49|5.09|6.18|4.78|0
1660916100000|2022-08-19 13:35:00|6.23|4.83|6.14|4.74|6.34|4.94|6.07|4.67|0
1660916400000|2022-08-19 13:40:00|6.13|4.73|5.89|4.49|6.16|4.76|5.84|4.44|0
1660916700000|2022-08-19 13:45:00|5.83|4.43|5.79|4.39|5.9|4.5|5.74|4.34|0
1660917000000|2022-08-19 13:50:00|5.78|4.38|5.54|4.14|5.78|4.38|5.54|4.14|0
1660917300000|2022-08-19 13:55:00|5.53|4.13|5.91|4.51|6.02|4.62|5.19|3.79|0
1660917600000|2022-08-19 14:00:00|5.89|4.49|5.96|4.56|6.06|4.66|5.82|4.42|0
1660917900000|2022-08-19 14:05:00|5.98|4.58|5.84|4.44|6.05|4.65|5.84|4.44|0
1660918200000|2022-08-19 14:10:00|5.83|4.43|5.79|4.39|5.93|4.53|5.79|4.39|0
1660918500000|2022-08-19 14:15:00|5.8|4.4|5.88|4.48|5.93|4.53|5.74|4.34|0
1660918800000|2022-08-19 14:20:00|5.89|4.49|5.87|4.47|6.03|4.63|5.81|4.41|0
1660919100000|2022-08-19 14:25:00|5.88|4.48|5.91|4.51|5.95|4.55|5.77|4.37|0
1660919400000|2022-08-19 14:30:00|5.93|4.53|5.91|4.51|6.02|4.62|5.86|4.46|0
1660919700000|2022-08-19 14:35:00|5.92|4.52|5.92|4.52|5.95|4.55|5.86|4.46|0
1660920000000|2022-08-19 14:40:00|5.91|4.51|5.96|4.56|6.01|4.61|5.76|4.36|0
1660920300000|2022-08-19 14:45:00|5.95|4.55|6|4.6|6.04|4.64|5.94|4.54|0
1660920600000|2022-08-19 14:50:00|5.99|4.59|5.83|4.43|6|4.6|5.76|4.36|0
1660920900000|2022-08-19 14:55:00|5.82|4.42|5.67|4.27|5.87|4.47|5.65|4.25|0
1660921200000|2022-08-19 15:00:00|5.68|4.28|5.64|4.24|5.75|4.35|5.62|4.22|0
1660921500000|2022-08-19 15:05:00|5.63|4.23|5.93|4.53|5.93|4.53|5.34|3.94|0
1660921800000|2022-08-19 15:10:00|5.92|4.52|6.15|4.75|6.17|4.77|5.91|4.51|0
1660922100000|2022-08-19 15:15:00|6.14|4.74|6.2|4.8|6.2|4.8|6.09|4.69|0
1660922400000|2022-08-19 15:20:00|6.19|4.79|6.16|4.76|6.22|4.82|6.12|4.72|0
1660922700000|2022-08-19 15:25:00|6.15|4.75|4.95|3.55|6.22|4.82|4.9|3.5|0
1660923000000|2022-08-19 15:30:00|4.96|3.56|4.91|3.51|4.98|3.58|4.83|3.43|0
1660923300000|2022-08-19 15:35:00|4.9|3.5|4.98|3.58|5.01|3.61|4.9|3.5|0
1660923600000|2022-08-19 15:40:00|4.99|3.59|5.03|3.63|5.07|3.67|4.96|3.56|0
1660923900000|2022-08-19 15:45:00|5.02|3.62|5.2|3.8|5.24|3.84|5|3.6|0
1660924200000|2022-08-19 15:50:00|5.22|3.82|4.79|3.39|5.28|3.88|4.79|3.39|0
1660924500000|2022-08-19 15:55:00|4.78|3.38|4.76|3.36|4.8|3.4|4.74|3.34|0
1660924800000|2022-08-19 16:00:00|4.75|3.35|4.71|3.31|4.76|3.36|4.66|3.26|0
1660925100000|2022-08-19 16:05:00|4.72|3.32|4.67|3.27|4.74|3.34|4.65|3.25|0
1660925400000|2022-08-19 16:10:00|4.68|3.28|4.81|3.41|4.83|3.43|4.68|3.28|0
1660925700000|2022-08-19 16:15:00|4.83|3.43|4.88|3.48|4.93|3.53|4.83|3.43|0
1660926000000|2022-08-19 16:20:00|4.89|3.49|4.87|3.47|4.91|3.51|4.84|3.44|0
1660926300000|2022-08-19 16:25:00|4.86|3.46|4.78|3.38|4.86|3.46|4.75|3.35|0
1660926600000|2022-08-19 16:30:00|4.79|3.39|4.86|3.46|4.86|3.46|4.74|3.34|0
1660926900000|2022-08-19 16:35:00|4.85|3.45|5.03|3.63|5.04|3.64|4.85|3.45|0
1660927200000|2022-08-19 16:40:00|5|3.6|5.03|3.63|5.04|3.64|4.94|3.54|0
1660927500000|2022-08-19 16:45:00|5.02|3.62|4.95|3.55|5.08|3.68|4.95|3.55|0
1660927800000|2022-08-19 16:50:00|4.96|3.56|5.04|3.64|5.06|3.66|4.95|3.55|0
1660928100000|2022-08-19 16:55:00|5.05|3.65|5|3.6|5.13|3.73|5|3.6|0
1660928400000|2022-08-19 17:00:00|5.01|3.61|5.09|3.69|5.11|3.71|4.98|3.58|0
1660928700000|2022-08-19 17:05:00|5.1|3.7|5.02|3.62|5.1|3.7|4.96|3.56|0
1660929000000|2022-08-19 17:10:00|5.01|3.61|4.95|3.55|5.04|3.64|4.91|3.51|0
1660929300000|2022-08-19 17:15:00|4.96|3.56|4.91|3.51|4.99|3.59|4.91|3.51|0
1660929600000|2022-08-19 17:20:00|4.92|3.52|4.9|3.5|4.93|3.53|4.87|3.47|0
1660929900000|2022-08-19 17:25:00|4.89|3.49|4.84|3.44|4.91|3.51|4.83|3.43|0
1660930200000|2022-08-19 17:30:00|4.83|3.43|4.73|3.33|4.83|3.43|4.62|3.22|0
1660930500000|2022-08-19 17:35:00|4.72|3.32|4.68|3.28|4.72|3.32|4.65|3.25|0
1660930800000|2022-08-19 17:40:00|4.69|3.29|4.73|3.33|4.75|3.35|4.68|3.28|0
1660931100000|2022-08-19 17:45:00|4.71|3.31|4.77|3.37|4.77|3.37|4.71|3.31|0
1660931400000|2022-08-19 17:50:00|4.76|3.36|4.86|3.46|4.86|3.46|4.75|3.35|0
1660931700000|2022-08-19 17:55:00|4.87|3.47|4.86|3.46|4.9|3.5|4.83|3.43|0
1660932000000|2022-08-19 18:00:00|4.84|3.44|4.85|3.45|4.88|3.48|4.8|3.4|0
1660932300000|2022-08-19 18:05:00|4.84|3.44|4.83|3.43|4.87|3.47|4.8|3.4|0
1660932600000|2022-08-19 18:10:00|4.82|3.42|4.66|3.26|4.83|3.43|4.66|3.26|0
1660932900000|2022-08-19 18:15:00|4.65|3.25|4.63|3.23|4.67|3.27|4.62|3.22|0
1660933200000|2022-08-19 18:20:00|4.62|3.22|4.67|3.27|4.69|3.29|4.6|3.2|0
1660933500000|2022-08-19 18:25:00|4.68|3.28|4.72|3.32|4.73|3.33|4.64|3.24|0
1660933800000|2022-08-19 18:30:00|4.71|3.31|4.73|3.33|4.75|3.35|4.64|3.24|0
1660934100000|2022-08-19 18:35:00|4.72|3.32|4.63|3.23|4.73|3.33|4.63|3.23|0
1660934400000|2022-08-19 18:40:00|4.64|3.24|4.66|3.26|4.68|3.28|4.57|3.17|0
1660934700000|2022-08-19 18:45:00|4.67|3.27|4.67|3.27|4.7|3.3|4.62|3.22|0
1660935000000|2022-08-19 18:50:00|4.68|3.28|4.55|3.15|4.69|3.29|4.54|3.14|0
1660935300000|2022-08-19 18:55:00|4.56|3.16|4.53|3.13|4.6|3.2|4.48|3.08|0
1660935600000|2022-08-19 19:00:00|4.54|3.14|4.3|2.9|4.57|3.17|4.28|2.88|0
1660935900000|2022-08-19 19:05:00|4.31|2.91|4.28|2.88|4.34|2.94|4.25|2.85|0
1660936200000|2022-08-19 19:10:00|4.29|2.89|4.5|3.1|4.51|3.11|4.29|2.89|0
1660936500000|2022-08-19 19:15:00|4.49|3.09|4.5|3.1|4.58|3.18|4.46|3.06|0
1660936800000|2022-08-19 19:20:00|4.51|3.11|4.52|3.12|4.57|3.17|4.47|3.07|0
1660937100000|2022-08-19 19:25:00|4.53|3.13|4.3|2.9|4.6|3.2|4.25|2.85|0
1660937400000|2022-08-19 19:30:00|4.31|2.91|4.27|2.87|4.36|2.96|4.25|2.85|0
1660937700000|2022-08-19 19:35:00|4.28|2.88|4.27|2.87|4.32|2.92|4.24|2.84|0
1660938000000|2022-08-19 19:40:00|4.26|2.86|4.3|2.9|4.3|2.9|4.21|2.81|0
1660938300000|2022-08-19 19:45:00|4.29|2.89|4.29|2.89|4.33|2.93|4.21|2.81|0
1660938600000|2022-08-19 19:50:00|4.31|2.91|4.3|2.9|4.43|3.03|4.26|2.86|0
1660938900000|2022-08-19 19:55:00|4.31|2.91|4.27|2.87|4.36|2.96|4.27|2.87|0
1660939200000|2022-08-19 20:00:00|4.24|2.84|4.27|2.87|4.29|2.89|4.23|2.83|0
1660939500000|2022-08-19 20:05:00|4.26|2.86|4.29|2.89|4.29|2.89|4.25|2.85|0
1660939800000|2022-08-19 20:10:00|4.28|2.88|4.27|2.87|4.29|2.89|4.25|2.85|0
1661128200000|2022-08-22 00:30:00|4.02|2.42|4.08|2.48|4.08|2.48|4.01|2.41|0
1661128500000|2022-08-22 00:35:00|4.09|2.49|4.09|2.49|4.13|2.53|4.08|2.48|0
1661128800000|2022-08-22 00:40:00|4.08|2.48|4.09|2.49|4.09|2.49|4.06|2.46|0
1661129100000|2022-08-22 00:45:00|4.08|2.48|4.1|2.5|4.1|2.5|4.07|2.47|0
1661129400000|2022-08-22 00:50:00|4.09|2.49|4.08|2.48|4.1|2.5|4.08|2.48|0
1661129700000|2022-08-22 00:55:00|4.07|2.47|4.03|2.43|4.09|2.49|4.01|2.41|0
1661130000000|2022-08-22 01:00:00|4.02|2.42|4.04|2.44|4.06|2.46|4.02|2.42|0
1661130300000|2022-08-22 01:05:00|4.05|2.45|4.03|2.43|4.06|2.46|4.01|2.41|0
1661130600000|2022-08-22 01:10:00|4.04|2.44|4.07|2.47|4.07|2.47|4.02|2.42|0
1661130900000|2022-08-22 01:15:00|4.05|2.45|4.07|2.47|4.09|2.49|4.04|2.44|0
1661131200000|2022-08-22 01:20:00|4.08|2.48|4.12|2.52|4.16|2.56|4.08|2.48|0
1661131500000|2022-08-22 01:25:00|4.14|2.54|4.17|2.57|4.19|2.59|4.12|2.52|0
1661131800000|2022-08-22 01:30:00|4.16|2.56|4.19|2.59|4.19|2.59|4.15|2.55|0
1661132100000|2022-08-22 01:35:00|4.18|2.58|4.18|2.58|4.21|2.61|4.16|2.56|0
1661132400000|2022-08-22 01:40:00|4.19|2.59|4.17|2.57|4.21|2.61|4.17|2.57|0
1661132700000|2022-08-22 01:45:00|4.18|2.58|4.15|2.55|4.19|2.59|4.15|2.55|0
1661133000000|2022-08-22 01:50:00|4.16|2.56|4.15|2.55|4.17|2.57|4.14|2.54|0
1661133300000|2022-08-22 01:55:00|4.14|2.54|4.16|2.56|4.18|2.58|4.14|2.54|0
1661133600000|2022-08-22 02:00:00|4.17|2.57|4.17|2.57|4.18|2.58|4.15|2.55|0
1661133900000|2022-08-22 02:05:00|4.18|2.58|4.2|2.6|4.2|2.6|4.18|2.58|0
1661134200000|2022-08-22 02:10:00|4.19|2.59|4.18|2.58|4.21|2.61|4.18|2.58|0
1661134500000|2022-08-22 02:15:00|4.17|2.57|4.18|2.58|4.2|2.6|4.16|2.56|0
1661134800000|2022-08-22 02:20:00|4.19|2.59|4.2|2.6|4.21|2.61|4.19|2.59|0
1661135100000|2022-08-22 02:25:00|4.21|2.61|4.19|2.59|4.24|2.64|4.18|2.58|0
1661135400000|2022-08-22 02:30:00|4.2|2.6|4.22|2.62|4.22|2.62|4.19|2.59|0
1661135700000|2022-08-22 02:35:00|4.21|2.61|4.22|2.62|4.23|2.63|4.2|2.6|0
1661136000000|2022-08-22 02:40:00|4.21|2.61|4.19|2.59|4.22|2.62|4.19|2.59|0
1661136300000|2022-08-22 02:45:00|4.2|2.6|4.22|2.62|4.23|2.63|4.2|2.6|0
1661136600000|2022-08-22 02:50:00|4.23|2.63|4.33|2.73|4.33|2.73|4.23|2.63|0
1661136900000|2022-08-22 02:55:00|4.34|2.74|4.35|2.75|4.35|2.75|4.31|2.71|0
1661137200000|2022-08-22 03:00:00|4.34|2.74|4.3|2.7|4.34|2.74|4.3|2.7|0
1661137500000|2022-08-22 03:05:00|4.29|2.69|4.29|2.69|4.3|2.7|4.29|2.69|0
1661137800000|2022-08-22 03:10:00|4.3|2.7|4.28|2.68|4.3|2.7|4.27|2.67|0
1661138100000|2022-08-22 03:15:00|4.27|2.67|4.27|2.67|4.28|2.68|4.26|2.66|0
1661138400000|2022-08-22 03:20:00|4.26|2.66|4.26|2.66|4.27|2.67|4.25|2.65|0
1661138700000|2022-08-22 03:25:00|4.27|2.67|4.27|2.67|4.27|2.67|4.24|2.64|0
1661139000000|2022-08-22 03:30:00|4.28|2.68|4.21|2.61|4.28|2.68|4.21|2.61|0
1661139300000|2022-08-22 03:35:00|4.22|2.62|4.21|2.61|4.22|2.62|4.2|2.6|0
1661139600000|2022-08-22 03:40:00|4.22|2.62|4.2|2.6|4.22|2.62|4.2|2.6|0
1661139900000|2022-08-22 03:45:00|4.21|2.61|4.2|2.6|4.21|2.61|4.19|2.59|0
1661140200000|2022-08-22 03:50:00|4.21|2.61|4.19|2.59|4.21|2.61|4.18|2.58|0
1661140500000|2022-08-22 03:55:00|4.2|2.6|4.2|2.6|4.2|2.6|4.18|2.58|0
1661140800000|2022-08-22 04:00:00|4.19|2.59|4.18|2.58|4.2|2.6|4.18|2.58|0
1661141100000|2022-08-22 04:05:00|4.19|2.59|4.16|2.56|4.19|2.59|4.16|2.56|0
1661141400000|2022-08-22 04:10:00|4.15|2.55|4.16|2.56|4.18|2.58|4.15|2.55|0
1661141700000|2022-08-22 04:15:00|4.15|2.55|4.17|2.57|4.17|2.57|4.14|2.54|0
1661142000000|2022-08-22 04:20:00|4.18|2.58|4.18|2.58|4.18|2.58|4.17|2.57|0
1661142300000|2022-08-22 04:25:00|4.17|2.57|4.15|2.55|4.18|2.58|4.14|2.54|0
1661142600000|2022-08-22 04:30:00|4.16|2.56|4.14|2.54|4.16|2.56|4.13|2.53|0
1661143200000|2022-08-22 04:40:00|4.13|2.53|4.12|2.52|4.13|2.53|4.12|2.52|0
1661143500000|2022-08-22 04:45:00|4.13|2.53|4.1|2.5|4.13|2.53|4.09|2.49|0
1661143800000|2022-08-22 04:50:00|4.11|2.51|4.09|2.49|4.11|2.51|4.08|2.48|0
1661144100000|2022-08-22 04:55:00|4.08|2.48|4.08|2.48|4.1|2.5|4.08|2.48|0
1661144400000|2022-08-22 05:00:00|4.09|2.49|4.09|2.49|4.12|2.52|4.08|2.48|0
1661144700000|2022-08-22 05:05:00|4.08|2.48|4.09|2.49|4.1|2.5|4.07|2.47|0
1661145000000|2022-08-22 05:10:00|4.08|2.48|4.07|2.47|4.1|2.5|4.05|2.45|0
1661145300000|2022-08-22 05:15:00|4.08|2.48|4.13|2.53|4.13|2.53|4.06|2.46|0
1661145600000|2022-08-22 05:20:00|4.14|2.54|4.12|2.52|4.16|2.56|4.11|2.51|0
1661145900000|2022-08-22 05:25:00|4.11|2.51|4.13|2.53|4.13|2.53|4.11|2.51|0
1661146200000|2022-08-22 05:30:00|4.14|2.54|4.11|2.51|4.15|2.55|4.11|2.51|0
1661146500000|2022-08-22 05:35:00|4.1|2.5|4.07|2.47|4.11|2.51|4.07|2.47|0
1661146800000|2022-08-22 05:40:00|4.08|2.48|4.07|2.47|4.08|2.48|4.06|2.46|0
1661147100000|2022-08-22 05:45:00|4.06|2.46|4.05|2.45|4.08|2.48|4.04|2.44|0
1661147400000|2022-08-22 05:50:00|4.06|2.46|4.06|2.46|4.06|2.46|4.04|2.44|0
1661147700000|2022-08-22 05:55:00|4.05|2.45|4.05|2.45|4.07|2.47|4.04|2.44|0
1661148000000|2022-08-22 06:00:00|4.06|2.46|4|2.4|4.07|2.47|3.98|2.38|0
1661148300000|2022-08-22 06:05:00|4.01|2.41|3.94|2.34|4.01|2.41|3.91|2.31|0
1661148600000|2022-08-22 06:10:00|3.93|2.33|3.94|2.34|3.97|2.37|3.91|2.31|0
1661148900000|2022-08-22 06:15:00|3.93|2.33|4.01|2.41|4.02|2.42|3.91|2.31|0
1661149200000|2022-08-22 06:20:00|4|2.4|4.03|2.43|4.04|2.44|4|2.4|0
1661149500000|2022-08-22 06:25:00|4.04|2.44|3.99|2.39|4.04|2.44|3.97|2.37|0
1661149800000|2022-08-22 06:30:00|3.98|2.38|4.14|2.54|4.22|2.62|3.94|2.34|0
1661150100000|2022-08-22 06:35:00|4.15|2.55|4.12|2.52|4.18|2.58|4.12|2.52|0
1661150400000|2022-08-22 06:40:00|4.13|2.53|4.14|2.54|4.18|2.58|4.13|2.53|0
1661150700000|2022-08-22 06:45:00|4.13|2.53|4.14|2.54|4.19|2.59|4.11|2.51|0
1661151000000|2022-08-22 06:50:00|4.15|2.55|4.19|2.59|4.2|2.6|4.15|2.55|0
1661151300000|2022-08-22 06:55:00|4.2|2.6|4.23|2.63|4.23|2.63|4.17|2.57|0
1661151600000|2022-08-22 07:00:00|4.22|2.62|4.27|2.67|4.28|2.68|4.16|2.56|0
1661151900000|2022-08-22 07:05:00|4.18|2.78|4.13|2.73|4.27|2.87|4.12|2.72|0
1661152200000|2022-08-22 07:10:00|4.14|2.74|4.14|2.74|4.17|2.77|4.11|2.71|0
1661152500000|2022-08-22 07:15:00|4.16|2.76|4.04|2.64|4.17|2.77|4.03|2.63|0
1661152800000|2022-08-22 07:20:00|4.02|2.62|4.07|2.67|4.1|2.7|4.02|2.62|0
1661153100000|2022-08-22 07:25:00|4.08|2.68|3.84|2.44|4.08|2.68|3.84|2.44|0
1661153400000|2022-08-22 07:30:00|3.85|2.45|3.78|2.38|3.86|2.46|3.77|2.37|0
1661153700000|2022-08-22 07:35:00|3.79|2.39|3.84|2.44|3.86|2.46|3.78|2.38|0
1661154000000|2022-08-22 07:40:00|3.85|2.45|3.76|2.36|3.85|2.45|3.75|2.35|0
1661154300000|2022-08-22 07:45:00|3.75|2.35|3.7|2.3|3.78|2.38|3.7|2.3|0
1661154600000|2022-08-22 07:50:00|3.69|2.29|3.67|2.27|3.72|2.32|3.63|2.23|0
1661154900000|2022-08-22 07:55:00|3.68|2.28|3.67|2.27|3.7|2.3|3.64|2.24|0
1661155200000|2022-08-22 08:00:00|3.68|2.28|3.56|2.16|3.69|2.29|3.54|2.14|0
1661155500000|2022-08-22 08:05:00|3.55|2.15|3.59|2.19|3.63|2.23|3.54|2.14|0
1661155800000|2022-08-22 08:10:00|3.58|2.18|3.52|2.12|3.6|2.2|3.51|2.11|0
1661156100000|2022-08-22 08:15:00|3.51|2.11|3.5|2.1|3.7|2.3|3.48|2.08|0
1661156400000|2022-08-22 08:20:00|3.49|2.09|3.49|2.09|3.55|2.15|3.49|2.09|0
1661156700000|2022-08-22 08:25:00|3.48|2.08|3.78|2.38|3.8|2.4|3.46|2.06|0
1661157000000|2022-08-22 08:30:00|3.77|2.37|3.69|2.29|3.8|2.4|3.69|2.29|0
1661157300000|2022-08-22 08:35:00|3.68|2.28|3.72|2.32|3.74|2.34|3.68|2.28|0
1661157600000|2022-08-22 08:40:00|3.71|2.31|3.71|2.31|3.73|2.33|3.64|2.24|0
1661157900000|2022-08-22 08:45:00|3.7|2.3|3.74|2.34|3.76|2.36|3.68|2.28|0
1661158200000|2022-08-22 08:50:00|3.75|2.35|3.74|2.34|3.77|2.37|3.72|2.32|0
1661158500000|2022-08-22 08:55:00|3.73|2.33|3.78|2.38|3.81|2.41|3.73|2.33|0
1661158800000|2022-08-22 09:00:00|3.77|2.37|3.7|2.3|3.78|2.38|3.7|2.3|0
1661159100000|2022-08-22 09:05:00|3.71|2.31|3.74|2.34|3.75|2.35|3.68|2.28|0
1661159400000|2022-08-22 09:10:00|3.75|2.35|4|2.6|4.02|2.62|3.74|2.34|0
1661159700000|2022-08-22 09:15:00|3.99|2.59|4.05|2.65|4.07|2.67|3.97|2.57|0
1661160000000|2022-08-22 09:20:00|4.04|2.64|4|2.6|4.06|2.66|3.98|2.58|0
1661160300000|2022-08-22 09:25:00|3.99|2.59|3.98|2.58|4|2.6|3.95|2.55|0
1661160600000|2022-08-22 09:30:00|3.97|2.57|3.86|2.46|3.97|2.57|3.84|2.44|0
1661160900000|2022-08-22 09:35:00|3.85|2.45|3.84|2.44|3.9|2.5|3.83|2.43|0
1661161200000|2022-08-22 09:40:00|3.83|2.43|3.84|2.44|3.86|2.46|3.83|2.43|0
1661161500000|2022-08-22 09:45:00|3.85|2.45|3.93|2.53|3.93|2.53|3.85|2.45|0
1661161800000|2022-08-22 09:50:00|3.94|2.54|3.98|2.58|4|2.6|3.93|2.53|0
1661162100000|2022-08-22 09:55:00|3.99|2.59|3.97|2.57|4.01|2.61|3.96|2.56|0
1661162400000|2022-08-22 10:00:00|3.96|2.56|3.96|2.56|4|2.6|3.95|2.55|0
1661162700000|2022-08-22 10:05:00|3.98|2.58|4.03|2.63|4.05|2.65|3.97|2.57|0
1661163000000|2022-08-22 10:10:00|4.02|2.62|4.05|2.65|4.11|2.71|3.93|2.53|0
1661163300000|2022-08-22 10:15:00|4.06|2.66|4.07|2.67|4.09|2.69|4.05|2.65|0
1661163600000|2022-08-22 10:20:00|4.06|2.66|4.07|2.67|4.08|2.68|4.05|2.65|0
1661163900000|2022-08-22 10:25:00|4.06|2.66|4.02|2.62|4.06|2.66|4.02|2.62|0
1661164200000|2022-08-22 10:30:00|4.01|2.61|4.01|2.61|4.04|2.64|3.99|2.59|0
1661164500000|2022-08-22 10:35:00|4|2.6|4.05|2.65|4.06|2.66|4|2.6|0
1661164800000|2022-08-22 10:40:00|4.04|2.64|3.98|2.58|4.06|2.66|3.97|2.57|0
1661165100000|2022-08-22 10:45:00|3.99|2.59|4.05|2.65|4.05|2.65|3.97|2.57|0
1661165400000|2022-08-22 10:50:00|4.04|2.64|4.09|2.69|4.09|2.69|4.04|2.64|0
1661165700000|2022-08-22 10:55:00|4.08|2.68|4.05|2.65|4.1|2.7|4.03|2.63|0
1661166000000|2022-08-22 11:00:00|4.07|2.67|4.08|2.68|4.11|2.71|4.07|2.67|0
1661166300000|2022-08-22 11:05:00|4.07|2.67|4.04|2.64|4.08|2.68|4.04|2.64|0
1661166600000|2022-08-22 11:10:00|4.05|2.65|4.08|2.68|4.1|2.7|4.04|2.64|0
1661166900000|2022-08-22 11:15:00|4.09|2.69|4.05|2.65|4.1|2.7|4.05|2.65|0
1661167200000|2022-08-22 11:20:00|4.06|2.66|4.08|2.68|4.14|2.74|4.05|2.65|0
1661167500000|2022-08-22 11:25:00|4.07|2.67|4.02|2.62|4.08|2.68|4|2.6|0
1661167800000|2022-08-22 11:30:00|4.01|2.61|3.97|2.57|4.01|2.61|3.96|2.56|0
1661168100000|2022-08-22 11:35:00|3.96|2.56|4|2.6|4.01|2.61|3.95|2.55|0
1661168400000|2022-08-22 11:40:00|3.99|2.59|4|2.6|4|2.6|3.96|2.56|0
1661168700000|2022-08-22 11:45:00|4.01|2.61|3.98|2.58|4.01|2.61|3.98|2.58|0
1661169000000|2022-08-22 11:50:00|3.97|2.57|4.01|2.61|4.03|2.63|3.96|2.56|0
1661169300000|2022-08-22 11:55:00|4.02|2.62|4.03|2.63|4.06|2.66|3.99|2.59|0
1661169600000|2022-08-22 12:00:00|4.04|2.64|3.96|2.56|4.04|2.64|3.96|2.56|0
1661169900000|2022-08-22 12:05:00|3.97|2.57|3.91|2.51|3.98|2.58|3.91|2.51|0
1661170200000|2022-08-22 12:10:00|3.92|2.52|3.89|2.49|3.93|2.53|3.88|2.48|0
1661170500000|2022-08-22 12:15:00|3.9|2.5|3.93|2.53|3.94|2.54|3.88|2.48|0
1661170800000|2022-08-22 12:20:00|3.92|2.52|3.92|2.52|3.95|2.55|3.9|2.5|0
1661171100000|2022-08-22 12:25:00|3.91|2.51|3.92|2.52|3.92|2.52|3.87|2.47|0
1661171400000|2022-08-22 12:30:00|3.93|2.53|3.72|2.32|3.98|2.58|3.71|2.31|0
1661171700000|2022-08-22 12:35:00|3.71|2.31|3.71|2.31|3.74|2.34|3.7|2.3|0
1661172000000|2022-08-22 12:40:00|3.7|2.3|3.72|2.32|3.73|2.33|3.69|2.29|0
1661172300000|2022-08-22 12:45:00|3.73|2.33|3.71|2.31|3.74|2.34|3.66|2.26|0
1661172600000|2022-08-22 12:50:00|3.7|2.3|3.71|2.31|3.73|2.33|3.68|2.28|0
1661172900000|2022-08-22 12:55:00|3.72|2.32|3.66|2.26|3.72|2.32|3.66|2.26|0
1661173200000|2022-08-22 13:00:00|3.67|2.27|3.69|2.29|3.7|2.3|3.64|2.24|0
1661173500000|2022-08-22 13:05:00|3.7|2.3|3.72|2.32|3.72|2.32|3.68|2.28|0
1661173800000|2022-08-22 13:10:00|3.73|2.33|3.69|2.29|3.73|2.33|3.67|2.27|0
1661174100000|2022-08-22 13:15:00|3.7|2.3|3.7|2.3|3.72|2.32|3.68|2.28|0
1661174400000|2022-08-22 13:20:00|3.71|2.31|3.69|2.29|3.73|2.33|3.66|2.26|0
1661174700000|2022-08-22 13:25:00|3.68|2.28|3.65|2.25|3.71|2.31|3.65|2.25|0
1661175000000|2022-08-22 13:30:00|3.64|2.24|3.44|2.04|3.65|2.25|3.44|2.04|0
1661175300000|2022-08-22 13:35:00|3.43|2.03|3.45|2.05|3.48|2.08|3.38|1.98|0
1661175600000|2022-08-22 13:40:00|3.44|2.04|3.55|2.15|3.6|2.2|3.41|2.01|0
1661175900000|2022-08-22 13:45:00|3.54|2.14|3.36|1.96|3.55|2.15|3.36|1.96|0
1661176200000|2022-08-22 13:50:00|3.34|1.94|3.41|2.01|3.43|2.03|3.3|1.9|0
1661176500000|2022-08-22 13:55:00|3.42|2.02|3.43|2.03|3.47|2.07|3.41|2.01|0
1661176800000|2022-08-22 14:00:00|3.41|2.01|3.36|1.96|3.42|2.02|3.14|1.74|0
1661177100000|2022-08-22 14:05:00|3.37|1.97|3.2|1.8|3.38|1.98|3.12|1.72|0
1661177400000|2022-08-22 14:10:00|3.19|1.79|3.25|1.85|3.34|1.94|3.19|1.79|0
1661177700000|2022-08-22 14:15:00|3.26|1.86|3.22|1.82|3.28|1.88|3.19|1.79|0
1661178000000|2022-08-22 14:20:00|3.21|1.81|3.09|1.69|3.21|1.81|3.08|1.68|0
1661178300000|2022-08-22 14:25:00|3.08|1.68|3.11|1.71|3.18|1.78|3.08|1.68|0
1661178600000|2022-08-22 14:30:00|3.1|1.7|3.08|1.68|3.18|1.78|3.05|1.65|0
1661178900000|2022-08-22 14:35:00|3.09|1.69|3.15|1.75|3.15|1.75|3.07|1.67|0
1661179200000|2022-08-22 14:40:00|3.14|1.74|3.14|1.74|3.22|1.82|3.13|1.73|0
1661179500000|2022-08-22 14:45:00|3.15|1.75|3.18|1.78|3.22|1.82|3.14|1.74|0
1661179800000|2022-08-22 14:50:00|3.19|1.79|3.09|1.69|3.19|1.79|3.07|1.67|0
1661180100000|2022-08-22 14:55:00|3.1|1.7|3.01|1.61|3.12|1.72|3.01|1.61|0
1661180400000|2022-08-22 15:00:00|3|1.6|3.1|1.7|3.13|1.73|3|1.6|0
1661180700000|2022-08-22 15:05:00|3.11|1.71|3.03|1.63|3.15|1.75|3|1.6|0
1661181000000|2022-08-22 15:10:00|3.04|1.64|3.05|1.65|3.06|1.66|2.96|1.56|0
1661181300000|2022-08-22 15:15:00|3.04|1.64|3.45|2.05|3.46|2.06|3.04|1.64|0
1661181600000|2022-08-22 15:20:00|3.46|2.06|3.46|2.06|3.49|2.09|3.44|2.04|0
1661181900000|2022-08-22 15:25:00|3.45|2.05|3.41|2.01|3.46|2.06|3.41|2.01|0
1661182200000|2022-08-22 15:30:00|3.42|2.02|3.48|2.08|3.5|2.1|3.37|1.97|0
1661182500000|2022-08-22 15:35:00|3.5|2.1|3.48|2.08|3.54|2.14|3.46|2.06|0
1661182800000|2022-08-22 15:40:00|3.5|2.1|3.49|2.09|3.56|2.16|3.49|2.09|0
1661183100000|2022-08-22 15:45:00|3.48|2.08|3.48|2.08|3.53|2.13|3.43|2.03|0
1661183400000|2022-08-22 15:50:00|3.5|2.1|3.4|2|3.55|2.15|3.38|1.98|0
1661183700000|2022-08-22 15:55:00|3.39|1.99|3.39|1.99|3.44|2.04|3.37|1.97|0
1661184000000|2022-08-22 16:00:00|3.4|2|3.4|2|3.45|2.05|3.37|1.97|0
1661184300000|2022-08-22 16:05:00|3.41|2.01|3.31|1.91|3.42|2.02|3.31|1.91|0
1661184600000|2022-08-22 16:10:00|3.3|1.9|3.3|1.9|3.34|1.94|3.28|1.88|0
1661184900000|2022-08-22 16:15:00|3.29|1.89|3.34|1.94|3.35|1.95|3.29|1.89|0
1661185200000|2022-08-22 16:20:00|3.33|1.93|3.43|2.03|3.44|2.04|3.33|1.93|0
1661185500000|2022-08-22 16:25:00|3.44|2.04|3.32|1.92|3.45|2.05|3.31|1.91|0
1661185800000|2022-08-22 16:30:00|3.33|1.93|3.33|1.93|3.35|1.95|3.3|1.9|0
1661186100000|2022-08-22 16:35:00|3.32|1.92|3.51|2.11|3.53|2.13|3.32|1.92|0
1661186400000|2022-08-22 16:40:00|3.5|2.1|3.39|1.99|3.5|2.1|3.39|1.99|0
1661186700000|2022-08-22 16:45:00|3.38|1.98|3.42|2.02|3.44|2.04|3.35|1.95|0
1661187000000|2022-08-22 16:50:00|3.41|2.01|3.44|2.04|3.44|2.04|3.4|2|0
1661187300000|2022-08-22 16:55:00|3.43|2.03|3.44|2.04|3.45|2.05|3.4|2|0
1661187600000|2022-08-22 17:00:00|3.45|2.05|3.35|1.95|3.45|2.05|3.35|1.95|0
1661187900000|2022-08-22 17:05:00|3.34|1.94|3.34|1.94|3.36|1.96|3.33|1.93|0
1661188200000|2022-08-22 17:10:00|3.33|1.93|3.32|1.92|3.35|1.95|3.27|1.87|0
1661188500000|2022-08-22 17:15:00|3.33|1.93|3.3|1.9|3.33|1.93|3.28|1.88|0
1661188800000|2022-08-22 17:20:00|3.29|1.89|3.26|1.86|3.33|1.93|3.25|1.85|0
1661189100000|2022-08-22 17:25:00|3.27|1.87|3.24|1.84|3.29|1.89|3.22|1.82|0
1661189400000|2022-08-22 17:30:00|3.23|1.83|3.25|1.85|3.26|1.86|3.14|1.74|0
1661189700000|2022-08-22 17:35:00|3.24|1.84|3.32|1.92|3.37|1.97|3.14|1.74|0
1661190000000|2022-08-22 17:40:00|3.31|1.91|3.33|1.93|3.36|1.96|3.31|1.91|0
1661190300000|2022-08-22 17:45:00|3.32|1.92|3.32|1.92|3.35|1.95|3.32|1.92|0
1661190600000|2022-08-22 17:50:00|3.31|1.91|3.32|1.92|3.34|1.94|3.3|1.9|0
1661190900000|2022-08-22 17:55:00|3.31|1.91|3.31|1.91|3.33|1.93|3.24|1.84|0
1661191200000|2022-08-22 18:00:00|3.32|1.92|3.29|1.89|3.34|1.94|3.29|1.89|0
1661191500000|2022-08-22 18:05:00|3.28|1.88|3.28|1.88|3.34|1.94|3.28|1.88|0
1661191800000|2022-08-22 18:10:00|3.29|1.89|3.32|1.92|3.32|1.92|3.27|1.87|0
1661192100000|2022-08-22 18:15:00|3.31|1.91|3.33|1.93|3.35|1.95|3.29|1.89|0
1661192400000|2022-08-22 18:20:00|3.34|1.94|3.32|1.92|3.36|1.96|3.31|1.91|0
1661192700000|2022-08-22 18:25:00|3.31|1.91|3.3|1.9|3.34|1.94|3.3|1.9|0
1661193000000|2022-08-22 18:30:00|3.29|1.89|3.28|1.88|3.32|1.92|3.26|1.86|0
1661193300000|2022-08-22 18:35:00|3.29|1.89|3.26|1.86|3.3|1.9|3.25|1.85|0
1661193600000|2022-08-22 18:40:00|3.25|1.85|3.19|1.79|3.26|1.86|3.19|1.79|0
1661193900000|2022-08-22 18:45:00|3.2|1.8|3.2|1.8|3.23|1.83|3.19|1.79|0
1661194200000|2022-08-22 18:50:00|3.19|1.79|3.18|1.78|3.23|1.83|3.17|1.77|0
1661194500000|2022-08-22 18:55:00|3.19|1.79|3.21|1.81|3.22|1.82|3.15|1.75|0
1661194800000|2022-08-22 19:00:00|3.22|1.82|3.26|1.86|3.3|1.9|3.21|1.81|0
1661195100000|2022-08-22 19:05:00|3.25|1.85|3.3|1.9|3.3|1.9|3.23|1.83|0
1661195400000|2022-08-22 19:10:00|3.31|1.91|3.35|1.95|3.37|1.97|3.31|1.91|0
1661195700000|2022-08-22 19:15:00|3.36|1.96|3.18|1.78|3.39|1.99|3.18|1.78|0
1661196000000|2022-08-22 19:20:00|3.19|1.79|3.23|1.83|3.24|1.84|3.17|1.77|0
1661196300000|2022-08-22 19:25:00|3.24|1.84|3.16|1.76|3.26|1.86|3.15|1.75|0
1661196600000|2022-08-22 19:30:00|3.17|1.77|3.11|1.71|3.19|1.79|3.09|1.69|0
1661196900000|2022-08-22 19:35:00|3.1|1.7|3.2|1.8|3.22|1.82|3.1|1.7|0
1661197200000|2022-08-22 19:40:00|3.19|1.79|3.02|1.62|3.19|1.79|3.02|1.62|0
1661197500000|2022-08-22 19:45:00|3.03|1.63|3.15|1.75|3.16|1.76|3|1.6|0
1661197800000|2022-08-22 19:50:00|3.14|1.74|3.21|1.81|3.29|1.89|3.14|1.74|0
1661198100000|2022-08-22 19:55:00|3.23|1.83|3.27|1.87|3.27|1.87|3.16|1.76|0
1661198400000|2022-08-22 20:00:00|3.28|1.88|3.29|1.89|3.31|1.91|3.26|1.86|0
1661198700000|2022-08-22 20:05:00|3.3|1.9|3.3|1.9|3.36|1.96|3.27|1.87|0
1661199000000|2022-08-22 20:10:00|3.29|1.89|3.32|1.92|3.34|1.94|3.29|1.89|0
1661199300000|2022-08-22 20:15:00|3.42|1.82|3.41|1.81|3.43|1.83|3.39|1.79|0
1661199600000|2022-08-22 20:20:00|3.42|1.82|3.45|1.85|3.45|1.85|3.42|1.82|0
1661199900000|2022-08-22 20:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1661200200000|2022-08-22 20:30:00|3.46|1.86|3.45|1.85|3.46|1.86|3.45|1.85|0
1661200500000|2022-08-22 20:35:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1661200800000|2022-08-22 20:40:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661201100000|2022-08-22 20:45:00|3.44|1.84|3.46|1.86|3.46|1.86|3.44|1.84|0
1661201400000|2022-08-22 20:50:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661201700000|2022-08-22 20:55:00|3.47|1.87|3.45|1.85|3.47|1.87|3.45|1.85|0
1661202000000|2022-08-22 21:00:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1661202300000|2022-08-22 21:05:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1661202600000|2022-08-22 21:10:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1661202900000|2022-08-22 21:15:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1661203200000|2022-08-22 21:20:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661203500000|2022-08-22 21:25:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1661204100000|2022-08-22 21:35:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1661204400000|2022-08-22 21:40:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661204700000|2022-08-22 21:45:00|3.45|1.85|3.45|1.85|3.46|1.86|3.45|1.85|0
1661205000000|2022-08-22 21:50:00|3.46|1.86|3.46|1.86|3.46|1.86|3.45|1.85|0
1661205300000|2022-08-22 21:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661205600000|2022-08-22 22:00:00|3.47|1.87|3.42|1.82|3.47|1.87|3.4|1.8|0
1661205900000|2022-08-22 22:05:00|3.41|1.81|3.46|1.86|3.46|1.86|3.41|1.81|0
1661206200000|2022-08-22 22:10:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661206500000|2022-08-22 22:15:00|3.45|1.85|3.43|1.83|3.46|1.86|3.43|1.83|0
1661206800000|2022-08-22 22:20:00|3.44|1.84|3.45|1.85|3.45|1.85|3.43|1.83|0
1661207100000|2022-08-22 22:25:00|3.46|1.86|3.45|1.85|3.47|1.87|3.45|1.85|0
1661207400000|2022-08-22 22:30:00|3.46|1.86|3.48|1.88|3.48|1.88|3.45|1.85|0
1661207700000|2022-08-22 22:35:00|3.49|1.89|3.5|1.9|3.5|1.9|3.49|1.89|0
1661208000000|2022-08-22 22:40:00|3.51|1.91|3.51|1.91|3.51|1.91|3.49|1.89|0
1661208300000|2022-08-22 22:45:00|3.5|1.9|3.51|1.91|3.52|1.92|3.49|1.89|0
1661208600000|2022-08-22 22:50:00|3.52|1.92|3.5|1.9|3.52|1.92|3.49|1.89|0
1661208900000|2022-08-22 22:55:00|3.51|1.91|3.5|1.9|3.51|1.91|3.5|1.9|0
1661209200000|2022-08-22 23:00:00|3.49|1.89|3.5|1.9|3.5|1.9|3.48|1.88|0
1661209500000|2022-08-22 23:05:00|3.51|1.91|3.5|1.9|3.51|1.91|3.49|1.89|0
1661209800000|2022-08-22 23:10:00|3.51|1.91|3.52|1.92|3.53|1.93|3.51|1.91|0
1661210100000|2022-08-22 23:15:00|3.53|1.93|3.52|1.92|3.53|1.93|3.52|1.92|0
1661210400000|2022-08-22 23:20:00|3.53|1.93|3.53|1.93|3.53|1.93|3.52|1.92|0
1661210700000|2022-08-22 23:25:00|3.52|1.92|3.49|1.89|3.52|1.92|3.48|1.88|0
1661211000000|2022-08-22 23:30:00|3.5|1.9|3.53|1.93|3.53|1.93|3.48|1.88|0
1661211300000|2022-08-22 23:35:00|3.52|1.92|3.53|1.93|3.54|1.94|3.52|1.92|0
1661211600000|2022-08-22 23:40:00|3.52|1.92|3.53|1.93|3.53|1.93|3.52|1.92|0
1661211900000|2022-08-22 23:45:00|3.52|1.92|3.54|1.94|3.54|1.94|3.51|1.91|0
1661212200000|2022-08-22 23:50:00|3.55|1.95|3.56|1.96|3.56|1.96|3.53|1.93|0
1661212500000|2022-08-22 23:55:00|3.57|1.97|3.57|1.97|3.58|1.98|3.55|1.95|0
1661212800000|2022-08-23 00:00:00|3.58|1.98|3.52|1.92|3.58|1.98|3.52|1.92|0
1661213100000|2022-08-23 00:05:00|3.53|1.93|3.53|1.93|3.55|1.95|3.52|1.92|0
1661213400000|2022-08-23 00:10:00|3.52|1.92|3.52|1.92|3.53|1.93|3.52|1.92|0
1661213700000|2022-08-23 00:15:00|3.53|1.93|3.56|1.96|3.57|1.97|3.5|1.9|0
1661214000000|2022-08-23 00:20:00|3.57|1.97|3.54|1.94|3.58|1.98|3.54|1.94|0
1661214300000|2022-08-23 00:25:00|3.55|1.95|3.58|1.98|3.59|1.99|3.53|1.93|0
1661214600000|2022-08-23 00:30:00|3.57|1.97|3.55|1.95|3.57|1.97|3.53|1.93|0
1661214900000|2022-08-23 00:35:00|3.56|1.96|3.53|1.93|3.56|1.96|3.53|1.93|0
1661215200000|2022-08-23 00:40:00|3.52|1.92|3.51|1.91|3.53|1.93|3.51|1.91|0
1661215500000|2022-08-23 00:45:00|3.52|1.92|3.52|1.92|3.53|1.93|3.51|1.91|0
1661215800000|2022-08-23 00:50:00|3.51|1.91|3.43|1.83|3.51|1.91|3.43|1.83|0
1661216100000|2022-08-23 00:55:00|3.44|1.84|3.4|1.8|3.45|1.85|3.39|1.79|0
1661216400000|2022-08-23 01:00:00|3.41|1.81|3.38|1.78|3.41|1.81|3.38|1.78|0
1661216700000|2022-08-23 01:05:00|3.39|1.79|3.45|1.85|3.46|1.86|3.39|1.79|0
1661217000000|2022-08-23 01:10:00|3.46|1.86|3.45|1.85|3.46|1.86|3.42|1.82|0
1661217300000|2022-08-23 01:15:00|3.46|1.86|3.46|1.86|3.46|1.86|3.44|1.84|0
1661217600000|2022-08-23 01:20:00|3.48|1.88|3.5|1.9|3.52|1.92|3.48|1.88|0
1661217900000|2022-08-23 01:25:00|3.51|1.91|3.5|1.9|3.51|1.91|3.48|1.88|0
1661218200000|2022-08-23 01:30:00|3.51|1.91|3.51|1.91|3.51|1.91|3.48|1.88|0
1661218500000|2022-08-23 01:35:00|3.5|1.9|3.44|1.84|3.51|1.91|3.41|1.81|0
1661218800000|2022-08-23 01:40:00|3.45|1.85|3.44|1.84|3.46|1.86|3.42|1.82|0
1661219100000|2022-08-23 01:45:00|3.43|1.83|3.46|1.86|3.48|1.88|3.41|1.81|0
1661219400000|2022-08-23 01:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.42|1.82|0
1661219700000|2022-08-23 01:55:00|3.43|1.83|3.41|1.81|3.44|1.84|3.4|1.8|0
1661220000000|2022-08-23 02:00:00|3.42|1.82|3.44|1.84|3.45|1.85|3.42|1.82|0
1661220300000|2022-08-23 02:05:00|3.45|1.85|3.45|1.85|3.48|1.88|3.45|1.85|0
1661220600000|2022-08-23 02:10:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1661220900000|2022-08-23 02:15:00|3.43|1.83|3.43|1.83|3.46|1.86|3.43|1.83|0
1661221200000|2022-08-23 02:20:00|3.42|1.82|3.44|1.84|3.45|1.85|3.41|1.81|0
1661221500000|2022-08-23 02:25:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1661221800000|2022-08-23 02:30:00|3.42|1.82|3.44|1.84|3.44|1.84|3.42|1.82|0
1661222100000|2022-08-23 02:35:00|3.45|1.85|3.47|1.87|3.49|1.89|3.45|1.85|0
1661222400000|2022-08-23 02:40:00|3.46|1.86|3.46|1.86|3.47|1.87|3.46|1.86|0
1661222700000|2022-08-23 02:45:00|3.47|1.87|3.52|1.92|3.54|1.94|3.47|1.87|0
1661223000000|2022-08-23 02:50:00|3.53|1.93|3.52|1.92|3.54|1.94|3.51|1.91|0
1661223300000|2022-08-23 02:55:00|3.53|1.93|3.52|1.92|3.53|1.93|3.5|1.9|0
1661223600000|2022-08-23 03:00:00|3.53|1.93|3.5|1.9|3.54|1.94|3.49|1.89|0
1661223900000|2022-08-23 03:05:00|3.49|1.89|3.48|1.88|3.51|1.91|3.48|1.88|0
1661224200000|2022-08-23 03:10:00|3.49|1.89|3.51|1.91|3.51|1.91|3.48|1.88|0
1661224500000|2022-08-23 03:15:00|3.52|1.92|3.49|1.89|3.52|1.92|3.49|1.89|0
1661224800000|2022-08-23 03:20:00|3.5|1.9|3.51|1.91|3.51|1.91|3.5|1.9|0
1661225100000|2022-08-23 03:25:00|3.5|1.9|3.49|1.89|3.51|1.91|3.49|1.89|0
1661225400000|2022-08-23 03:30:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1661225700000|2022-08-23 03:35:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1661226000000|2022-08-23 03:40:00|3.48|1.88|3.46|1.86|3.48|1.88|3.46|1.86|0
1661226300000|2022-08-23 03:45:00|3.47|1.87|3.44|1.84|3.47|1.87|3.44|1.84|0
1661226600000|2022-08-23 03:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1661226900000|2022-08-23 03:55:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1661227200000|2022-08-23 04:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661227500000|2022-08-23 04:05:00|3.44|1.84|3.42|1.82|3.44|1.84|3.42|1.82|0
1661227800000|2022-08-23 04:10:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1661228100000|2022-08-23 04:15:00|3.43|1.83|3.4|1.8|3.43|1.83|3.4|1.8|0
1661228400000|2022-08-23 04:20:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1661228700000|2022-08-23 04:25:00|3.42|1.82|3.41|1.81|3.42|1.82|3.41|1.81|0
1661229000000|2022-08-23 04:30:00|3.42|1.82|3.43|1.83|3.43|1.83|3.41|1.81|0
1661229300000|2022-08-23 04:35:00|3.42|1.82|3.41|1.81|3.43|1.83|3.41|1.81|0
1661229600000|2022-08-23 04:40:00|3.4|1.8|3.4|1.8|3.4|1.8|3.39|1.79|0
1661229900000|2022-08-23 04:45:00|3.39|1.79|3.39|1.79|3.39|1.79|3.39|1.79|0
1661230200000|2022-08-23 04:50:00|3.37|1.77|3.38|1.78|3.39|1.79|3.37|1.77|0
1661230500000|2022-08-23 04:55:00|3.37|1.77|3.34|1.74|3.38|1.78|3.33|1.73|0
1661230800000|2022-08-23 05:00:00|3.35|1.75|3.32|1.72|3.36|1.76|3.32|1.72|0
1661231100000|2022-08-23 05:05:00|3.33|1.73|3.24|1.64|3.33|1.73|3.24|1.64|0
1661231400000|2022-08-23 05:10:00|3.25|1.65|3.25|1.65|3.27|1.67|3.23|1.63|0
1661231700000|2022-08-23 05:15:00|3.24|1.64|3.22|1.62|3.24|1.64|3.2|1.6|0
1661232000000|2022-08-23 05:20:00|3.23|1.63|3.21|1.61|3.23|1.63|3.2|1.6|0
1661232300000|2022-08-23 05:25:00|3.22|1.62|3.2|1.6|3.22|1.62|3.19|1.59|0
1661232600000|2022-08-23 05:30:00|3.21|1.61|3.15|1.55|3.21|1.61|3.15|1.55|0
1661232900000|2022-08-23 05:35:00|3.16|1.56|3.17|1.57|3.19|1.59|3.14|1.54|0
1661233200000|2022-08-23 05:40:00|3.18|1.58|3.23|1.63|3.24|1.64|3.17|1.57|0
1661233500000|2022-08-23 05:45:00|3.22|1.62|3.2|1.6|3.22|1.62|3.2|1.6|0
1661233800000|2022-08-23 05:50:00|3.19|1.59|3.22|1.62|3.23|1.63|3.19|1.59|0
1661234100000|2022-08-23 05:55:00|3.21|1.61|3.21|1.61|3.24|1.64|3.21|1.61|0
1661234400000|2022-08-23 06:00:00|3.22|1.62|3.27|1.67|3.27|1.67|3.21|1.61|0
1661234700000|2022-08-23 06:05:00|3.26|1.66|3.16|1.56|3.27|1.67|3.16|1.56|0
1661235000000|2022-08-23 06:10:00|3.17|1.57|3.03|1.43|3.18|1.58|3.02|1.42|0
1661235300000|2022-08-23 06:15:00|3.04|1.44|3.04|1.44|3.06|1.46|3.03|1.43|0
1661235600000|2022-08-23 06:20:00|3.03|1.43|3.2|1.6|3.22|1.62|2.89|1.29|0
1661235900000|2022-08-23 06:25:00|3.19|1.59|3.18|1.58|3.24|1.64|3.18|1.58|0
1661236200000|2022-08-23 06:30:00|3.17|1.57|3.17|1.57|3.22|1.62|3.16|1.56|0
1661236500000|2022-08-23 06:35:00|3.18|1.58|3.09|1.49|3.18|1.58|3.08|1.48|0
1661236800000|2022-08-23 06:40:00|3.1|1.5|3.18|1.58|3.18|1.58|3.1|1.5|0
1661237100000|2022-08-23 06:45:00|3.17|1.57|3.17|1.57|3.18|1.58|3.14|1.54|0
1661237400000|2022-08-23 06:50:00|3.18|1.58|3.21|1.61|3.22|1.62|3.18|1.58|0
1661237700000|2022-08-23 06:55:00|3.22|1.62|3.21|1.61|3.23|1.63|3.21|1.61|0
1661238000000|2022-08-23 07:00:00|3.22|1.62|3.31|1.71|3.32|1.72|3.2|1.6|0
1661238300000|2022-08-23 07:05:00|3.21|1.81|3.32|1.92|3.32|1.92|3.21|1.81|0
1661238600000|2022-08-23 07:10:00|3.34|1.94|3.28|1.88|3.35|1.95|3.27|1.87|0
1661238900000|2022-08-23 07:15:00|3.24|1.84|3.34|1.94|3.41|2.01|3.24|1.84|0
1661239200000|2022-08-23 07:20:00|3.33|1.93|3.46|2.06|3.47|2.07|3.33|1.93|0
1661239500000|2022-08-23 07:25:00|3.47|2.07|3.17|1.77|3.59|2.19|3.16|1.76|0
1661239800000|2022-08-23 07:30:00|3.22|1.82|3.11|1.71|3.22|1.82|3.1|1.7|0
1661240100000|2022-08-23 07:35:00|3.12|1.72|3.15|1.75|3.17|1.77|3.09|1.69|0
1661240400000|2022-08-23 07:40:00|3.17|1.77|3.28|1.88|3.28|1.88|3.17|1.77|0
1661240700000|2022-08-23 07:45:00|3.27|1.87|3.3|1.9|3.34|1.94|3.26|1.86|0
1661241000000|2022-08-23 07:50:00|3.31|1.91|3.3|1.9|3.31|1.91|3.26|1.86|0
1661241300000|2022-08-23 07:55:00|3.29|1.89|3.3|1.9|3.34|1.94|3.29|1.89|0
1661241600000|2022-08-23 08:00:00|3.31|1.91|3.39|1.99|3.39|1.99|3.3|1.9|0
1661241900000|2022-08-23 08:05:00|3.38|1.98|3.39|1.99|3.43|2.03|3.35|1.95|0
1661242200000|2022-08-23 08:10:00|3.4|2|3.36|1.96|3.49|2.09|3.36|1.96|0
1661242500000|2022-08-23 08:15:00|3.37|1.97|3.39|1.99|3.4|2|3.35|1.95|0
1661242800000|2022-08-23 08:20:00|3.4|2|3.36|1.96|3.4|2|3.33|1.93|0
1661243100000|2022-08-23 08:25:00|3.35|1.95|3.3|1.9|3.36|1.96|3.3|1.9|0
1661243400000|2022-08-23 08:30:00|3.29|1.89|3.35|1.95|3.35|1.95|3.28|1.88|0
1661243700000|2022-08-23 08:35:00|3.36|1.96|3.36|1.96|3.36|1.96|3.32|1.92|0
1661244000000|2022-08-23 08:40:00|3.37|1.97|3.33|1.93|3.38|1.98|3.33|1.93|0
1661244300000|2022-08-23 08:45:00|3.34|1.94|3.29|1.89|3.35|1.95|3.29|1.89|0
1661244600000|2022-08-23 08:50:00|3.3|1.9|3.18|1.78|3.3|1.9|3.17|1.77|0
1661244900000|2022-08-23 08:55:00|3.17|1.77|3.22|1.82|3.23|1.83|3.11|1.71|0
1661245200000|2022-08-23 09:00:00|3.21|1.81|3.21|1.81|3.23|1.83|3.2|1.8|0
1661245500000|2022-08-23 09:05:00|3.2|1.8|3.27|1.87|3.29|1.89|3.2|1.8|0
1661245800000|2022-08-23 09:10:00|3.26|1.86|3.22|1.82|3.27|1.87|3.22|1.82|0
1661246100000|2022-08-23 09:15:00|3.23|1.83|3.21|1.81|3.25|1.85|3.2|1.8|0
1661246400000|2022-08-23 09:20:00|3.22|1.82|3.19|1.79|3.22|1.82|3.19|1.79|0
1661246700000|2022-08-23 09:25:00|3.18|1.78|3.17|1.77|3.19|1.79|3.17|1.77|0
1661247000000|2022-08-23 09:30:00|3.18|1.78|3.17|1.77|3.19|1.79|3.17|1.77|0
1661247300000|2022-08-23 09:35:00|3.18|1.78|3.15|1.75|3.19|1.79|3.14|1.74|0
1661247600000|2022-08-23 09:40:00|3.16|1.76|3.18|1.78|3.18|1.78|3.15|1.75|0
1661247900000|2022-08-23 09:45:00|3.17|1.77|3.26|1.86|3.27|1.87|3.17|1.77|0
1661248200000|2022-08-23 09:50:00|3.27|1.87|3.28|1.88|3.29|1.89|3.25|1.85|0
1661248500000|2022-08-23 09:55:00|3.29|1.89|3.3|1.9|3.31|1.91|3.27|1.87|0
1661248800000|2022-08-23 10:00:00|3.29|1.89|3.26|1.86|3.3|1.9|3.26|1.86|0
1661249100000|2022-08-23 10:05:00|3.27|1.87|3.22|1.82|3.27|1.87|3.21|1.81|0
1661249400000|2022-08-23 10:10:00|3.21|1.81|3.21|1.81|3.22|1.82|3.19|1.79|0
1661249700000|2022-08-23 10:15:00|3.22|1.82|3.16|1.76|3.22|1.82|3.16|1.76|0
1661250000000|2022-08-23 10:20:00|3.15|1.75|3.19|1.79|3.21|1.81|3.08|1.68|0
1661250300000|2022-08-23 10:25:00|3.18|1.78|3.17|1.77|3.21|1.81|3.17|1.77|0
1661250600000|2022-08-23 10:30:00|3.18|1.78|3.18|1.78|3.23|1.83|3.18|1.78|0
1661250900000|2022-08-23 10:35:00|3.19|1.79|3.21|1.81|3.21|1.81|3.18|1.78|0
1661251200000|2022-08-23 10:40:00|3.22|1.82|3.34|1.94|3.34|1.94|3.22|1.82|0
1661251500000|2022-08-23 10:45:00|3.33|1.93|3.29|1.89|3.35|1.95|3.29|1.89|0
1661251800000|2022-08-23 10:50:00|3.28|1.88|3.28|1.88|3.29|1.89|3.25|1.85|0
1661252100000|2022-08-23 10:55:00|3.29|1.89|3.23|1.83|3.3|1.9|3.23|1.83|0
1661252400000|2022-08-23 11:00:00|3.22|1.82|3.2|1.8|3.27|1.87|3.2|1.8|0
1661252700000|2022-08-23 11:05:00|3.21|1.81|3.17|1.77|3.21|1.81|3.15|1.75|0
1661253000000|2022-08-23 11:10:00|3.16|1.76|3.19|1.79|3.19|1.79|3.14|1.74|0
1661253300000|2022-08-23 11:15:00|3.18|1.78|3.2|1.8|3.21|1.81|3.17|1.77|0
1661253600000|2022-08-23 11:20:00|3.21|1.81|3.21|1.81|3.23|1.83|3.2|1.8|0
1661253900000|2022-08-23 11:25:00|3.2|1.8|3.18|1.78|3.21|1.81|3.16|1.76|0
1661254200000|2022-08-23 11:30:00|3.19|1.79|3.18|1.78|3.22|1.82|3.18|1.78|0
1661254500000|2022-08-23 11:35:00|3.17|1.77|3.21|1.81|3.22|1.82|3.17|1.77|0
1661254800000|2022-08-23 11:40:00|3.2|1.8|3.2|1.8|3.2|1.8|3.19|1.79|0
1661255100000|2022-08-23 11:45:00|3.21|1.81|3.24|1.84|3.25|1.85|3.17|1.77|0
1661255400000|2022-08-23 11:50:00|3.23|1.83|3.28|1.88|3.32|1.92|3.22|1.82|0
1661255700000|2022-08-23 11:55:00|3.29|1.89|3.29|1.89|3.3|1.9|3.25|1.85|0
1661256000000|2022-08-23 12:00:00|3.3|1.9|3.29|1.89|3.3|1.9|3.26|1.86|0
1661256300000|2022-08-23 12:05:00|3.3|1.9|3.27|1.87|3.31|1.91|3.26|1.86|0
1661256600000|2022-08-23 12:10:00|3.26|1.86|3.24|1.84|3.27|1.87|3.23|1.83|0
1661256900000|2022-08-23 12:15:00|3.25|1.85|3.22|1.82|3.25|1.85|3.2|1.8|0
1661257200000|2022-08-23 12:20:00|3.23|1.83|3.19|1.79|3.24|1.84|3.16|1.76|0
1661257500000|2022-08-23 12:25:00|3.2|1.8|3.24|1.84|3.24|1.84|3.18|1.78|0
1661257800000|2022-08-23 12:30:00|3.25|1.85|3.2|1.8|3.26|1.86|3.15|1.75|0
1661258100000|2022-08-23 12:35:00|3.19|1.79|3.08|1.68|3.2|1.8|3.08|1.68|0
1661258400000|2022-08-23 12:40:00|3.09|1.69|3.12|1.72|3.15|1.75|3.08|1.68|0
1661258700000|2022-08-23 12:45:00|3.13|1.73|3.09|1.69|3.15|1.75|3.09|1.69|0
1661259000000|2022-08-23 12:50:00|3.08|1.68|3.11|1.71|3.12|1.72|3.06|1.66|0
1661259300000|2022-08-23 12:55:00|3.1|1.7|3.09|1.69|3.12|1.72|3.07|1.67|0
1661259600000|2022-08-23 13:00:00|3.08|1.68|3|1.6|3.09|1.69|2.99|1.59|0
1661259900000|2022-08-23 13:05:00|3.01|1.61|3.04|1.64|3.06|1.66|2.99|1.59|0
1661260200000|2022-08-23 13:10:00|3.03|1.63|3.04|1.64|3.04|1.64|3|1.6|0
1661260500000|2022-08-23 13:15:00|3.03|1.63|3.04|1.64|3.04|1.64|3.02|1.62|0
1661260800000|2022-08-23 13:20:00|3.03|1.63|3.09|1.69|3.1|1.7|3.02|1.62|0
1661261100000|2022-08-23 13:25:00|3.1|1.7|3.05|1.65|3.12|1.72|3.04|1.64|0
1661261400000|2022-08-23 13:30:00|3.06|1.66|3.14|1.74|3.18|1.78|3.03|1.63|0
1661261700000|2022-08-23 13:35:00|3.15|1.75|3.07|1.67|3.22|1.82|3.07|1.67|0
1661262000000|2022-08-23 13:40:00|3.08|1.68|2.94|1.54|3.14|1.74|2.94|1.54|0
1661262300000|2022-08-23 13:45:00|3.01|1.61|3.17|1.77|3.2|1.8|2.96|1.56|0
1661262600000|2022-08-23 13:50:00|3.18|1.78|3.25|1.85|3.42|2.02|3.17|1.77|0
1661262900000|2022-08-23 13:55:00|3.23|1.83|3.2|1.8|3.3|1.9|3.17|1.77|0
1661263200000|2022-08-23 14:00:00|3.19|1.79|3.12|1.72|3.29|1.89|3.11|1.71|0
1661263500000|2022-08-23 14:05:00|3.14|1.74|3.41|2.01|3.41|2.01|3.14|1.74|0
1661263800000|2022-08-23 14:10:00|3.4|2|3.46|2.06|3.51|2.11|3.39|1.99|0
1661264100000|2022-08-23 14:15:00|3.45|2.05|3.4|2|3.49|2.09|3.35|1.95|0
1661264400000|2022-08-23 14:20:00|3.41|2.01|3.38|1.98|3.47|2.07|3.37|1.97|0
1661264700000|2022-08-23 14:25:00|3.37|1.97|3.22|1.82|3.38|1.98|3.22|1.82|0
1661265000000|2022-08-23 14:30:00|3.23|1.83|3.36|1.96|3.39|1.99|3.21|1.81|0
1661265300000|2022-08-23 14:35:00|3.37|1.97|3.17|1.77|3.39|1.99|3.17|1.77|0
1661265600000|2022-08-23 14:40:00|3.15|1.75|3.17|1.77|3.23|1.83|3.12|1.72|0
1661265900000|2022-08-23 14:45:00|3.18|1.78|3.19|1.79|3.22|1.82|3.11|1.71|0
1661266200000|2022-08-23 14:50:00|3.2|1.8|2.96|1.56|3.25|1.85|2.94|1.54|0
1661266500000|2022-08-23 14:55:00|2.95|1.55|2.87|1.47|2.96|1.56|2.86|1.46|0
1661266800000|2022-08-23 15:00:00|2.88|1.48|2.8|1.4|2.9|1.5|2.73|1.33|0
1661267100000|2022-08-23 15:05:00|2.79|1.39|2.97|1.57|3|1.6|2.71|1.31|0
1661267400000|2022-08-23 15:10:00|2.98|1.58|3.06|1.66|3.07|1.67|2.96|1.56|0
1661267700000|2022-08-23 15:15:00|3.05|1.65|3.12|1.72|3.16|1.76|3.05|1.65|0
1661268000000|2022-08-23 15:20:00|3.13|1.73|3.11|1.71|3.15|1.75|3.08|1.68|0
1661268300000|2022-08-23 15:25:00|3.13|1.73|3.02|1.62|3.13|1.73|3.02|1.62|0
1661268600000|2022-08-23 15:30:00|3.03|1.63|3.06|1.66|3.1|1.7|3.02|1.62|0
1661268900000|2022-08-23 15:35:00|3.07|1.67|3.13|1.73|3.16|1.76|3.07|1.67|0
1661269200000|2022-08-23 15:40:00|3.14|1.74|3.06|1.66|3.14|1.74|3.01|1.61|0
1661269500000|2022-08-23 15:45:00|3.07|1.67|3.1|1.7|3.13|1.73|3.06|1.66|0
1661269800000|2022-08-23 15:50:00|3.11|1.71|3.08|1.68|3.14|1.74|3.05|1.65|0
1661270100000|2022-08-23 15:55:00|3.07|1.67|3.05|1.65|3.07|1.67|3|1.6|0
1661270400000|2022-08-23 16:00:00|3.04|1.64|2.98|1.58|3.06|1.66|2.95|1.55|0
1661270700000|2022-08-23 16:05:00|2.97|1.57|3.04|1.64|3.04|1.64|2.94|1.54|0
1661271000000|2022-08-23 16:10:00|3.05|1.65|3|1.6|3.05|1.65|2.99|1.59|0
1661271300000|2022-08-23 16:15:00|3.01|1.61|2.91|1.51|3.02|1.62|2.89|1.49|0
1661271600000|2022-08-23 16:20:00|2.92|1.52|2.86|1.46|2.92|1.52|2.84|1.44|0
1661271900000|2022-08-23 16:25:00|2.85|1.45|2.85|1.45|2.94|1.54|2.84|1.44|0
1661272200000|2022-08-23 16:30:00|2.84|1.44|2.93|1.53|2.93|1.53|2.84|1.44|0
1661272500000|2022-08-23 16:35:00|2.92|1.52|3.03|1.63|3.04|1.64|2.92|1.52|0
1661272800000|2022-08-23 16:40:00|3.02|1.62|3.05|1.65|3.07|1.67|3.01|1.61|0
1661273100000|2022-08-23 16:45:00|3.04|1.64|3|1.6|3.06|1.66|3|1.6|0
1661273400000|2022-08-23 16:50:00|3.01|1.61|3.04|1.64|3.06|1.66|2.99|1.59|0
1661273700000|2022-08-23 16:55:00|3.03|1.63|3.07|1.67|3.09|1.69|3.02|1.62|0
1661274000000|2022-08-23 17:00:00|3.06|1.66|3.08|1.68|3.1|1.7|3.06|1.66|0
1661274300000|2022-08-23 17:05:00|3.07|1.67|3.01|1.61|3.07|1.67|2.99|1.59|0
1661274600000|2022-08-23 17:10:00|3.02|1.62|3.04|1.64|3.04|1.64|2.96|1.56|0
1661274900000|2022-08-23 17:15:00|3.05|1.65|3.01|1.61|3.1|1.7|3|1.6|0
1661275200000|2022-08-23 17:20:00|3.02|1.62|2.98|1.58|3.05|1.65|2.97|1.57|0
1661275500000|2022-08-23 17:25:00|2.97|1.57|3.11|1.71|3.14|1.74|2.97|1.57|0
1661275800000|2022-08-23 17:30:00|3.12|1.72|3.16|1.76|3.16|1.76|3.12|1.72|0
1661276100000|2022-08-23 17:35:00|3.15|1.75|3.05|1.65|3.15|1.75|3.04|1.64|0
1661276400000|2022-08-23 17:40:00|3.07|1.67|3.03|1.63|3.09|1.69|3.02|1.62|0
1661276700000|2022-08-23 17:45:00|3.02|1.62|3|1.6|3.04|1.64|2.98|1.58|0
1661277000000|2022-08-23 17:50:00|2.99|1.59|2.93|1.53|2.99|1.59|2.88|1.48|0
1661277300000|2022-08-23 17:55:00|2.94|1.54|2.95|1.55|2.98|1.58|2.91|1.51|0
1661277600000|2022-08-23 18:00:00|2.94|1.54|2.93|1.53|2.95|1.55|2.9|1.5|0
1661277900000|2022-08-23 18:05:00|2.94|1.54|2.98|1.58|3|1.6|2.92|1.52|0
1661278200000|2022-08-23 18:10:00|2.97|1.57|2.97|1.57|2.98|1.58|2.93|1.53|0
1661278500000|2022-08-23 18:15:00|2.96|1.56|3.02|1.62|3.03|1.63|2.96|1.56|0
1661278800000|2022-08-23 18:20:00|3.03|1.63|3.09|1.69|3.09|1.69|3.02|1.62|0
1661279100000|2022-08-23 18:25:00|3.08|1.68|3.07|1.67|3.08|1.68|3.04|1.64|0
1661279400000|2022-08-23 18:30:00|3.08|1.68|3.01|1.61|3.09|1.69|3|1.6|0
1661279700000|2022-08-23 18:35:00|3.02|1.62|3.05|1.65|3.06|1.66|3|1.6|0
1661280000000|2022-08-23 18:40:00|3.04|1.64|3.06|1.66|3.1|1.7|3.01|1.61|0
1661280300000|2022-08-23 18:45:00|3.05|1.65|2.75|1.35|3.05|1.65|2.73|1.33|0
1661280600000|2022-08-23 18:50:00|2.74|1.34|2.71|1.31|2.75|1.35|2.71|1.31|0
1661280900000|2022-08-23 18:55:00|2.72|1.32|2.77|1.37|2.78|1.38|2.71|1.31|0
1661281200000|2022-08-23 19:00:00|2.76|1.36|2.82|1.42|2.84|1.44|2.76|1.36|0
1661281500000|2022-08-23 19:05:00|2.83|1.43|2.84|1.44|2.84|1.44|2.8|1.4|0
1661281800000|2022-08-23 19:10:00|2.83|1.43|2.79|1.39|2.86|1.46|2.78|1.38|0
1661282100000|2022-08-23 19:15:00|2.8|1.4|2.87|1.47|2.88|1.48|2.8|1.4|0
1661282400000|2022-08-23 19:20:00|2.88|1.48|2.8|1.4|2.88|1.48|2.8|1.4|0
1661282700000|2022-08-23 19:25:00|2.79|1.39|2.8|1.4|2.82|1.42|2.78|1.38|0
1661283000000|2022-08-23 19:30:00|2.81|1.41|2.79|1.39|2.82|1.42|2.76|1.36|0
1661283300000|2022-08-23 19:35:00|2.78|1.38|2.74|1.34|2.79|1.39|2.73|1.33|0
1661283600000|2022-08-23 19:40:00|2.75|1.35|2.79|1.39|2.83|1.43|2.74|1.34|0
1661283900000|2022-08-23 19:45:00|2.78|1.38|2.74|1.34|2.78|1.38|2.7|1.3|0
1661284200000|2022-08-23 19:50:00|2.71|1.31|2.72|1.32|2.74|1.34|2.65|1.25|0
1661284500000|2022-08-23 19:55:00|2.71|1.31|2.66|1.26|2.76|1.36|2.66|1.26|0
1661284800000|2022-08-23 20:00:00|2.7|1.3|2.64|1.24|2.72|1.32|2.63|1.23|0
1661285100000|2022-08-23 20:05:00|2.65|1.25|2.64|1.24|2.65|1.25|2.63|1.23|0
1661285400000|2022-08-23 20:10:00|2.63|1.23|2.65|1.25|2.66|1.26|2.63|1.23|0
1661285700000|2022-08-23 20:15:00|2.75|1.15|2.75|1.15|2.75|1.15|2.75|1.15|0
1661286000000|2022-08-23 20:20:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1661286300000|2022-08-23 20:25:00|2.75|1.15|2.77|1.17|2.77|1.17|2.75|1.15|0
1661286600000|2022-08-23 20:30:00|2.76|1.16|2.75|1.15|2.76|1.16|2.75|1.15|0
1661286900000|2022-08-23 20:35:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1661287200000|2022-08-23 20:40:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1661287500000|2022-08-23 20:45:00|2.73|1.13|2.73|1.13|2.74|1.14|2.73|1.13|0
1661287800000|2022-08-23 20:50:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1661288100000|2022-08-23 20:55:00|2.75|1.15|2.73|1.13|2.75|1.15|2.73|1.13|0
1661288400000|2022-08-23 21:00:00|2.74|1.14|2.74|1.14|2.74|1.14|2.73|1.13|0
1661288700000|2022-08-23 21:05:00|2.73|1.13|2.73|1.13|2.73|1.13|2.73|1.13|0
1661289000000|2022-08-23 21:10:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1661289300000|2022-08-23 21:15:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1661289900000|2022-08-23 21:25:00|2.74|1.14|2.73|1.13|2.74|1.14|2.73|1.13|0
1661292000000|2022-08-23 22:00:00|2.71|1.11|2.76|1.16|2.77|1.17|2.71|1.11|0
1661292300000|2022-08-23 22:05:00|2.77|1.17|2.78|1.18|2.78|1.18|2.76|1.16|0
1661292600000|2022-08-23 22:10:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1661292900000|2022-08-23 22:15:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1661293200000|2022-08-23 22:20:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1661293500000|2022-08-23 22:25:00|2.77|1.17|2.77|1.17|2.78|1.18|2.76|1.16|0
1661293800000|2022-08-23 22:30:00|2.78|1.18|2.75|1.15|2.78|1.18|2.75|1.15|0
1661294100000|2022-08-23 22:35:00|2.76|1.16|2.76|1.16|2.76|1.16|2.75|1.15|0
1661294400000|2022-08-23 22:40:00|2.77|1.17|2.78|1.18|2.78|1.18|2.77|1.17|0
1661294700000|2022-08-23 22:45:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1661295300000|2022-08-23 22:55:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1661295600000|2022-08-23 23:00:00|2.78|1.18|2.78|1.18|2.79|1.19|2.77|1.17|0
1661295900000|2022-08-23 23:05:00|2.79|1.19|2.8|1.2|2.8|1.2|2.79|1.19|0
1661296200000|2022-08-23 23:10:00|2.79|1.19|2.79|1.19|2.79|1.19|2.78|1.18|0
1661296500000|2022-08-23 23:15:00|2.8|1.2|2.8|1.2|2.8|1.2|2.8|1.2|0
1661296800000|2022-08-23 23:20:00|2.79|1.19|2.8|1.2|2.81|1.21|2.79|1.19|0
1661297100000|2022-08-23 23:25:00|2.79|1.19|2.78|1.18|2.8|1.2|2.78|1.18|0
1661297400000|2022-08-23 23:30:00|2.77|1.17|2.76|1.16|2.78|1.18|2.75|1.15|0
1661297700000|2022-08-23 23:35:00|2.75|1.15|2.76|1.16|2.77|1.17|2.75|1.15|0
1661298000000|2022-08-23 23:40:00|2.75|1.15|2.76|1.16|2.76|1.16|2.74|1.14|0
1661298300000|2022-08-23 23:45:00|2.75|1.15|2.76|1.16|2.76|1.16|2.74|1.14|0
1661298600000|2022-08-23 23:50:00|2.75|1.15|2.72|1.12|2.75|1.15|2.72|1.12|0
1661298900000|2022-08-23 23:55:00|2.73|1.13|2.74|1.14|2.74|1.14|2.72|1.12|0
1661299200000|2022-08-24 00:00:00|2.75|1.15|2.75|1.15|2.78|1.18|2.72|1.12|0
1661299500000|2022-08-24 00:05:00|2.74|1.14|2.75|1.15|2.77|1.17|2.74|1.14|0
1661299800000|2022-08-24 00:10:00|2.74|1.14|2.75|1.15|2.76|1.16|2.72|1.12|0
1661300100000|2022-08-24 00:15:00|2.74|1.14|2.75|1.15|2.77|1.17|2.73|1.13|0
1661300400000|2022-08-24 00:20:00|2.74|1.14|2.72|1.12|2.75|1.15|2.72|1.12|0
1661300700000|2022-08-24 00:25:00|2.73|1.13|2.73|1.13|2.74|1.14|2.72|1.12|0
1661301000000|2022-08-24 00:30:00|2.74|1.14|2.72|1.12|2.75|1.15|2.72|1.12|0
1661301300000|2022-08-24 00:35:00|2.73|1.13|2.69|1.09|2.73|1.13|2.69|1.09|0
1661301600000|2022-08-24 00:40:00|2.7|1.1|2.68|1.08|2.71|1.11|2.68|1.08|0
1661301900000|2022-08-24 00:45:00|2.69|1.09|2.71|1.11|2.72|1.12|2.69|1.09|0
1661302200000|2022-08-24 00:50:00|2.72|1.12|2.72|1.12|2.72|1.12|2.71|1.11|0
1661302500000|2022-08-24 00:55:00|2.71|1.11|2.7|1.1|2.73|1.13|2.7|1.1|0
1661302800000|2022-08-24 01:00:00|2.71|1.11|2.69|1.09|2.71|1.11|2.69|1.09|0
1661303100000|2022-08-24 01:05:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1661303400000|2022-08-24 01:10:00|2.7|1.1|2.69|1.09|2.7|1.1|2.68|1.08|0
1661303700000|2022-08-24 01:15:00|2.7|1.1|2.7|1.1|2.71|1.11|2.7|1.1|0
1661304000000|2022-08-24 01:20:00|2.69|1.09|2.69|1.09|2.7|1.1|2.69|1.09|0
1661304300000|2022-08-24 01:25:00|2.7|1.1|2.68|1.08|2.71|1.11|2.68|1.08|0
1661304600000|2022-08-24 01:30:00|2.69|1.09|2.68|1.08|2.69|1.09|2.68|1.08|0
1661304900000|2022-08-24 01:35:00|2.69|1.09|2.7|1.1|2.7|1.1|2.69|1.09|0
1661305200000|2022-08-24 01:40:00|2.69|1.09|2.64|1.04|2.69|1.09|2.62|1.02|0
1661305500000|2022-08-24 01:45:00|2.63|1.03|2.59|0.99|2.64|1.04|2.58|0.98|0
1661305800000|2022-08-24 01:50:00|2.58|0.98|2.58|0.98|2.59|0.99|2.54|0.94|0
1661306100000|2022-08-24 01:55:00|2.57|0.97|2.59|0.99|2.59|0.99|2.55|0.95|0
1661306400000|2022-08-24 02:00:00|2.6|1|2.6|1|2.61|1.01|2.58|0.98|0
1661306700000|2022-08-24 02:05:00|2.61|1.01|2.58|0.98|2.61|1.01|2.58|0.98|0
1661307000000|2022-08-24 02:10:00|2.59|0.99|2.58|0.98|2.59|0.99|2.56|0.96|0
1661307300000|2022-08-24 02:15:00|2.59|0.99|2.59|0.99|2.6|1|2.58|0.98|0
1661307600000|2022-08-24 02:20:00|2.6|1|2.6|1|2.61|1.01|2.58|0.98|0
1661307900000|2022-08-24 02:25:00|2.59|0.99|2.59|0.99|2.6|1|2.59|0.99|0
1661308200000|2022-08-24 02:30:00|2.58|0.98|2.58|0.98|2.59|0.99|2.56|0.96|0
1661308500000|2022-08-24 02:35:00|2.57|0.97|2.55|0.95|2.57|0.97|2.55|0.95|0
1661308800000|2022-08-24 02:40:00|2.56|0.96|2.52|0.92|2.56|0.96|2.52|0.92|0
1661309100000|2022-08-24 02:45:00|2.51|0.91|2.52|0.92|2.54|0.94|2.51|0.91|0
1661309400000|2022-08-24 02:50:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1661309700000|2022-08-24 02:55:00|2.52|0.92|2.54|0.94|2.54|0.94|2.52|0.92|0
1661310000000|2022-08-24 03:00:00|2.53|0.93|2.53|0.93|2.54|0.94|2.53|0.93|0
1661310300000|2022-08-24 03:05:00|2.54|0.94|2.54|0.94|2.55|0.95|2.53|0.93|0
1661310600000|2022-08-24 03:10:00|2.55|0.95|2.55|0.95|2.55|0.95|2.54|0.94|0
1661310900000|2022-08-24 03:15:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1661311200000|2022-08-24 03:20:00|2.55|0.95|2.54|0.94|2.55|0.95|2.53|0.93|0
1661311500000|2022-08-24 03:25:00|2.53|0.93|2.53|0.93|2.54|0.94|2.52|0.92|0
1661311800000|2022-08-24 03:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.53|0.93|0
1661312100000|2022-08-24 03:35:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1661312400000|2022-08-24 03:40:00|2.54|0.94|2.54|0.94|2.54|0.94|2.54|0.94|0
1661312700000|2022-08-24 03:45:00|2.55|0.95|2.54|0.94|2.55|0.95|2.54|0.94|0
1661313000000|2022-08-24 03:50:00|2.53|0.93|2.55|0.95|2.55|0.95|2.53|0.93|0
1661313300000|2022-08-24 03:55:00|2.54|0.94|2.54|0.94|2.55|0.95|2.54|0.94|0
1661313600000|2022-08-24 04:00:00|2.53|0.93|2.53|0.93|2.53|0.93|2.52|0.92|0
1661313900000|2022-08-24 04:05:00|2.52|0.92|2.52|0.92|2.53|0.93|2.52|0.92|0
1661314200000|2022-08-24 04:10:00|2.51|0.91|2.51|0.91|2.52|0.92|2.5|0.9|0
1661314500000|2022-08-24 04:15:00|2.52|0.92|2.53|0.93|2.54|0.94|2.51|0.91|0
1661314800000|2022-08-24 04:20:00|2.54|0.94|2.55|0.95|2.56|0.96|2.54|0.94|0
1661315100000|2022-08-24 04:25:00|2.56|0.96|2.55|0.95|2.56|0.96|2.54|0.94|0
1661315400000|2022-08-24 04:30:00|2.54|0.94|2.55|0.95|2.55|0.95|2.54|0.94|0
1661315700000|2022-08-24 04:35:00|2.56|0.96|2.73|1.13|2.74|1.14|2.54|0.94|0
1661316000000|2022-08-24 04:40:00|2.72|1.12|2.76|1.16|2.76|1.16|2.72|1.12|0
1661316300000|2022-08-24 04:45:00|2.77|1.17|2.78|1.18|2.78|1.18|2.75|1.15|0
1661316600000|2022-08-24 04:50:00|2.79|1.19|2.84|1.24|2.84|1.24|2.79|1.19|0
1661316900000|2022-08-24 04:55:00|2.85|1.25|2.85|1.25|2.87|1.27|2.83|1.23|0
1661317200000|2022-08-24 05:00:00|2.84|1.24|2.84|1.24|2.86|1.26|2.84|1.24|0
1661317500000|2022-08-24 05:05:00|2.85|1.25|2.83|1.23|2.85|1.25|2.82|1.22|0
1661317800000|2022-08-24 05:10:00|2.82|1.22|2.82|1.22|2.84|1.24|2.82|1.22|0
1661318100000|2022-08-24 05:15:00|2.83|1.23|2.81|1.21|2.84|1.24|2.81|1.21|0
1661318400000|2022-08-24 05:20:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1661318700000|2022-08-24 05:25:00|2.81|1.21|2.84|1.24|2.84|1.24|2.81|1.21|0
1661319000000|2022-08-24 05:30:00|2.83|1.23|2.85|1.25|2.87|1.27|2.83|1.23|0
1661319300000|2022-08-24 05:35:00|2.86|1.26|2.86|1.26|2.87|1.27|2.85|1.25|0
1661319600000|2022-08-24 05:40:00|2.85|1.25|2.86|1.26|2.86|1.26|2.85|1.25|0
1661319900000|2022-08-24 05:45:00|2.85|1.25|2.86|1.26|2.88|1.28|2.85|1.25|0
1661320200000|2022-08-24 05:50:00|2.85|1.25|2.84|1.24|2.86|1.26|2.84|1.24|0
1661320500000|2022-08-24 05:55:00|2.85|1.25|2.84|1.24|2.85|1.25|2.83|1.23|0
1661320800000|2022-08-24 06:00:00|2.85|1.25|2.88|1.28|2.89|1.29|2.84|1.24|0
1661321100000|2022-08-24 06:05:00|2.89|1.29|2.92|1.32|2.92|1.32|2.88|1.28|0
1661321400000|2022-08-24 06:10:00|2.91|1.31|2.88|1.28|2.91|1.31|2.87|1.27|0
1661321700000|2022-08-24 06:15:00|2.87|1.27|2.85|1.25|2.87|1.27|2.85|1.25|0
1661322000000|2022-08-24 06:20:00|2.84|1.24|2.81|1.21|2.84|1.24|2.8|1.2|0
1661322300000|2022-08-24 06:25:00|2.82|1.22|2.81|1.21|2.83|1.23|2.81|1.21|0
1661322600000|2022-08-24 06:30:00|2.8|1.2|2.8|1.2|2.81|1.21|2.78|1.18|0
1661322900000|2022-08-24 06:35:00|2.81|1.21|2.84|1.24|2.84|1.24|2.8|1.2|0
1661323200000|2022-08-24 06:40:00|2.85|1.25|2.83|1.23|2.85|1.25|2.81|1.21|0
1661323500000|2022-08-24 06:45:00|2.84|1.24|2.81|1.21|2.84|1.24|2.81|1.21|0
1661323800000|2022-08-24 06:50:00|2.8|1.2|2.84|1.24|2.84|1.24|2.79|1.19|0
1661324100000|2022-08-24 06:55:00|2.85|1.25|2.84|1.24|2.87|1.27|2.84|1.24|0
1661324400000|2022-08-24 07:00:00|2.83|1.23|2.89|1.29|2.91|1.31|2.8|1.2|0
1661324700000|2022-08-24 07:05:00|2.8|1.4|2.77|1.37|2.81|1.41|2.76|1.36|0
1661325000000|2022-08-24 07:10:00|2.76|1.36|2.79|1.39|2.86|1.46|2.75|1.35|0
1661325300000|2022-08-24 07:15:00|2.78|1.38|2.73|1.33|2.78|1.38|2.72|1.32|0
1661325600000|2022-08-24 07:20:00|2.72|1.32|2.67|1.27|2.72|1.32|2.65|1.25|0
1661325900000|2022-08-24 07:25:00|2.66|1.26|2.63|1.23|2.66|1.26|2.61|1.21|0
1661326200000|2022-08-24 07:30:00|2.62|1.22|2.54|1.14|2.62|1.22|2.53|1.13|0
1661326500000|2022-08-24 07:35:00|2.55|1.15|2.64|1.24|2.64|1.24|2.54|1.14|0
1661326800000|2022-08-24 07:40:00|2.65|1.25|2.65|1.25|2.68|1.28|2.63|1.23|0
1661327100000|2022-08-24 07:45:00|2.64|1.24|2.69|1.29|2.7|1.3|2.63|1.23|0
1661327400000|2022-08-24 07:50:00|2.68|1.28|2.68|1.28|2.68|1.28|2.64|1.24|0
1661327700000|2022-08-24 07:55:00|2.67|1.27|2.65|1.25|2.68|1.28|2.61|1.21|0
1661328000000|2022-08-24 08:00:00|2.64|1.24|2.7|1.3|2.72|1.32|2.63|1.23|0
1661328300000|2022-08-24 08:05:00|2.69|1.29|2.73|1.33|2.74|1.34|2.69|1.29|0
1661328600000|2022-08-24 08:10:00|2.72|1.32|2.78|1.38|2.78|1.38|2.72|1.32|0
1661328900000|2022-08-24 08:15:00|2.77|1.37|2.78|1.38|2.78|1.38|2.74|1.34|0
1661329200000|2022-08-24 08:20:00|2.77|1.37|2.8|1.4|2.8|1.4|2.76|1.36|0
1661329500000|2022-08-24 08:25:00|2.79|1.39|2.79|1.39|2.81|1.41|2.79|1.39|0
1661329800000|2022-08-24 08:30:00|2.8|1.4|2.88|1.48|2.92|1.52|2.79|1.39|0
1661330100000|2022-08-24 08:35:00|2.89|1.49|2.86|1.46|2.91|1.51|2.86|1.46|0
1661330400000|2022-08-24 08:40:00|2.87|1.47|2.83|1.43|2.87|1.47|2.82|1.42|0
1661330700000|2022-08-24 08:45:00|2.82|1.42|2.88|1.48|2.88|1.48|2.82|1.42|0
1661331000000|2022-08-24 08:50:00|2.87|1.47|2.87|1.47|2.88|1.48|2.84|1.44|0
1661331300000|2022-08-24 08:55:00|2.86|1.46|2.89|1.49|2.89|1.49|2.84|1.44|0
1661331600000|2022-08-24 09:00:00|2.88|1.48|2.9|1.5|2.92|1.52|2.88|1.48|0
1661331900000|2022-08-24 09:05:00|2.89|1.49|2.9|1.5|2.9|1.5|2.85|1.45|0
1661332200000|2022-08-24 09:10:00|2.91|1.51|2.87|1.47|2.91|1.51|2.87|1.47|0
1661332500000|2022-08-24 09:15:00|2.88|1.48|2.85|1.45|2.88|1.48|2.84|1.44|0
1661332800000|2022-08-24 09:20:00|2.86|1.46|2.85|1.45|2.86|1.46|2.84|1.44|0
1661333100000|2022-08-24 09:25:00|2.84|1.44|2.83|1.43|2.85|1.45|2.83|1.43|0
1661333400000|2022-08-24 09:30:00|2.81|1.41|2.79|1.39|2.82|1.42|2.77|1.37|0
1661333700000|2022-08-24 09:35:00|2.78|1.38|2.78|1.38|2.8|1.4|2.77|1.37|0
1661334000000|2022-08-24 09:40:00|2.79|1.39|2.81|1.41|2.82|1.42|2.79|1.39|0
1661334300000|2022-08-24 09:45:00|2.82|1.42|2.79|1.39|2.82|1.42|2.78|1.38|0
1661334600000|2022-08-24 09:50:00|2.78|1.38|2.79|1.39|2.8|1.4|2.76|1.36|0
1661334900000|2022-08-24 09:55:00|2.78|1.38|2.78|1.38|2.8|1.4|2.76|1.36|0
1661335200000|2022-08-24 10:00:00|2.79|1.39|2.79|1.39|2.79|1.39|2.77|1.37|0
1661335500000|2022-08-24 10:05:00|2.78|1.38|2.81|1.41|2.82|1.42|2.78|1.38|0
1661335800000|2022-08-24 10:10:00|2.82|1.42|2.82|1.42|2.82|1.42|2.8|1.4|0
1661336100000|2022-08-24 10:15:00|2.81|1.41|2.81|1.41|2.82|1.42|2.79|1.39|0
1661336400000|2022-08-24 10:20:00|2.8|1.4|2.82|1.42|2.84|1.44|2.79|1.39|0
1661336700000|2022-08-24 10:25:00|2.81|1.41|2.82|1.42|2.82|1.42|2.78|1.38|0
1661337000000|2022-08-24 10:30:00|2.81|1.41|2.82|1.42|2.82|1.42|2.79|1.39|0
1661337300000|2022-08-24 10:35:00|2.83|1.43|2.81|1.41|2.84|1.44|2.81|1.41|0
1661337600000|2022-08-24 10:40:00|2.8|1.4|2.81|1.41|2.82|1.42|2.76|1.36|0
1661337900000|2022-08-24 10:45:00|2.82|1.42|2.78|1.38|2.82|1.42|2.77|1.37|0
1661338200000|2022-08-24 10:50:00|2.79|1.39|2.76|1.36|2.79|1.39|2.75|1.35|0
1661338500000|2022-08-24 10:55:00|2.75|1.35|2.76|1.36|2.77|1.37|2.74|1.34|0
1661338800000|2022-08-24 11:00:00|2.75|1.35|2.79|1.39|2.79|1.39|2.75|1.35|0
1661339100000|2022-08-24 11:05:00|2.78|1.38|2.81|1.41|2.82|1.42|2.77|1.37|0
1661339400000|2022-08-24 11:10:00|2.82|1.42|2.84|1.44|2.85|1.45|2.82|1.42|0
1661339700000|2022-08-24 11:15:00|2.85|1.45|2.84|1.44|2.85|1.45|2.82|1.42|0
1661340000000|2022-08-24 11:20:00|2.83|1.43|2.84|1.44|2.86|1.46|2.82|1.42|0
1661340300000|2022-08-24 11:25:00|2.83|1.43|2.87|1.47|2.87|1.47|2.81|1.41|0
1661340600000|2022-08-24 11:30:00|2.88|1.48|2.85|1.45|2.89|1.49|2.85|1.45|0
1661340900000|2022-08-24 11:35:00|2.84|1.44|2.87|1.47|2.89|1.49|2.84|1.44|0
1661341200000|2022-08-24 11:40:00|2.88|1.48|2.9|1.5|2.9|1.5|2.86|1.46|0
1661341500000|2022-08-24 11:45:00|2.89|1.49|2.95|1.55|2.96|1.56|2.89|1.49|0
1661341800000|2022-08-24 11:50:00|2.96|1.56|2.98|1.58|2.98|1.58|2.94|1.54|0
1661342100000|2022-08-24 11:55:00|2.97|1.57|2.75|1.35|2.97|1.57|2.66|1.26|0
1661342400000|2022-08-24 12:00:00|2.76|1.36|2.81|1.41|2.82|1.42|2.75|1.35|0
1661342700000|2022-08-24 12:05:00|2.82|1.42|2.78|1.38|2.82|1.42|2.78|1.38|0
1661343000000|2022-08-24 12:10:00|2.77|1.37|2.79|1.39|2.79|1.39|2.76|1.36|0
1661343300000|2022-08-24 12:15:00|2.8|1.4|2.77|1.37|2.82|1.42|2.76|1.36|0
1661343600000|2022-08-24 12:20:00|2.76|1.36|2.75|1.35|2.77|1.37|2.72|1.32|0
1661343900000|2022-08-24 12:25:00|2.76|1.36|2.74|1.34|2.78|1.38|2.74|1.34|0
1661344200000|2022-08-24 12:30:00|2.73|1.33|2.74|1.34|2.77|1.37|2.71|1.31|0
1661344500000|2022-08-24 12:35:00|2.73|1.33|2.84|1.44|2.86|1.46|2.69|1.29|0
1661344800000|2022-08-24 12:40:00|2.83|1.43|2.82|1.42|2.84|1.44|2.78|1.38|0
1661345100000|2022-08-24 12:45:00|2.81|1.41|2.8|1.4|2.81|1.41|2.76|1.36|0
1661345400000|2022-08-24 12:50:00|2.79|1.39|2.83|1.43|2.84|1.44|2.78|1.38|0
1661345700000|2022-08-24 12:55:00|2.82|1.42|2.84|1.44|2.86|1.46|2.82|1.42|0
1661346000000|2022-08-24 13:00:00|2.83|1.43|2.79|1.39|2.84|1.44|2.79|1.39|0
1661346300000|2022-08-24 13:05:00|2.8|1.4|2.82|1.42|2.83|1.43|2.79|1.39|0
1661346600000|2022-08-24 13:10:00|2.83|1.43|2.78|1.38|2.83|1.43|2.77|1.37|0
1661346900000|2022-08-24 13:15:00|2.77|1.37|2.77|1.37|2.78|1.38|2.76|1.36|0
1661347200000|2022-08-24 13:20:00|2.78|1.38|2.77|1.37|2.78|1.38|2.76|1.36|0
1661347500000|2022-08-24 13:25:00|2.76|1.36|2.75|1.35|2.78|1.38|2.73|1.33|0
1661347800000|2022-08-24 13:30:00|2.74|1.34|2.65|1.25|2.77|1.37|2.65|1.25|0
1661348100000|2022-08-24 13:35:00|2.64|1.24|2.77|1.37|2.78|1.38|2.64|1.24|0
1661348400000|2022-08-24 13:40:00|2.78|1.38|2.82|1.42|2.83|1.43|2.73|1.33|0
1661348700000|2022-08-24 13:45:00|2.81|1.41|2.76|1.36|2.84|1.44|2.75|1.35|0
1661349000000|2022-08-24 13:50:00|2.77|1.37|2.66|1.26|2.77|1.37|2.66|1.26|0
1661349300000|2022-08-24 13:55:00|2.65|1.25|2.67|1.27|2.7|1.3|2.63|1.23|0
1661349600000|2022-08-24 14:00:00|2.68|1.28|2.63|1.23|2.76|1.36|2.62|1.22|0
1661349900000|2022-08-24 14:05:00|2.64|1.24|2.7|1.3|2.74|1.34|2.62|1.22|0
1661350200000|2022-08-24 14:10:00|2.69|1.29|2.73|1.33|2.76|1.36|2.69|1.29|0
1661350500000|2022-08-24 14:15:00|2.74|1.34|2.85|1.45|2.85|1.45|2.71|1.31|0
1661350800000|2022-08-24 14:20:00|2.86|1.46|2.84|1.44|2.88|1.48|2.81|1.41|0
1661351100000|2022-08-24 14:25:00|2.85|1.45|2.75|1.35|2.96|1.56|2.75|1.35|0
1661351400000|2022-08-24 14:30:00|2.77|1.37|2.75|1.35|2.79|1.39|2.68|1.28|0
1661351700000|2022-08-24 14:35:00|2.77|1.37|2.69|1.29|2.79|1.39|2.67|1.27|0
1661352000000|2022-08-24 14:40:00|2.68|1.28|2.66|1.26|2.69|1.29|2.62|1.22|0
1661352300000|2022-08-24 14:45:00|2.64|1.24|2.7|1.3|2.7|1.3|2.63|1.23|0
1661352600000|2022-08-24 14:50:00|2.69|1.29|2.71|1.31|2.75|1.35|2.67|1.27|0
1661352900000|2022-08-24 14:55:00|2.7|1.3|2.72|1.32|2.77|1.37|2.69|1.29|0
1661353200000|2022-08-24 15:00:00|2.73|1.33|2.74|1.34|2.77|1.37|2.71|1.31|0
1661353500000|2022-08-24 15:05:00|2.73|1.33|2.75|1.35|2.77|1.37|2.7|1.3|0
1661353800000|2022-08-24 15:10:00|2.76|1.36|2.88|1.48|2.88|1.48|2.73|1.33|0
1661354100000|2022-08-24 15:15:00|2.89|1.49|2.89|1.49|2.96|1.56|2.89|1.49|0
1661354400000|2022-08-24 15:20:00|2.9|1.5|2.92|1.52|2.93|1.53|2.88|1.48|0
1661354700000|2022-08-24 15:25:00|2.93|1.53|2.93|1.53|2.96|1.56|2.91|1.51|0
1661355000000|2022-08-24 15:30:00|2.94|1.54|2.84|1.44|2.97|1.57|2.83|1.43|0
1661355300000|2022-08-24 15:35:00|2.83|1.43|2.85|1.45|2.86|1.46|2.82|1.42|0
1661355600000|2022-08-24 15:40:00|2.84|1.44|2.88|1.48|2.88|1.48|2.84|1.44|0
1661355900000|2022-08-24 15:45:00|2.89|1.49|2.9|1.5|2.92|1.52|2.89|1.49|0
1661356200000|2022-08-24 15:50:00|2.91|1.51|2.95|1.55|2.97|1.57|2.9|1.5|0
1661356500000|2022-08-24 15:55:00|2.97|1.57|2.9|1.5|2.98|1.58|2.9|1.5|0
1661356800000|2022-08-24 16:00:00|2.91|1.51|2.93|1.53|2.94|1.54|2.89|1.49|0
1661357100000|2022-08-24 16:05:00|2.94|1.54|2.93|1.53|2.95|1.55|2.91|1.51|0
1661357400000|2022-08-24 16:10:00|2.94|1.54|2.85|1.45|2.95|1.55|2.84|1.44|0
1661357700000|2022-08-24 16:15:00|2.84|1.44|2.83|1.43|2.88|1.48|2.83|1.43|0
1661358000000|2022-08-24 16:20:00|2.82|1.42|2.79|1.39|2.83|1.43|2.79|1.39|0
1661358300000|2022-08-24 16:25:00|2.8|1.4|2.78|1.38|2.81|1.41|2.77|1.37|0
1661358600000|2022-08-24 16:30:00|2.77|1.37|2.75|1.35|2.77|1.37|2.73|1.33|0
1661358900000|2022-08-24 16:35:00|2.76|1.36|2.67|1.27|2.76|1.36|2.65|1.25|0
1661359200000|2022-08-24 16:40:00|2.66|1.26|2.55|1.15|2.69|1.29|2.53|1.13|0
1661359500000|2022-08-24 16:45:00|2.56|1.16|2.56|1.16|2.6|1.2|2.54|1.14|0
1661359800000|2022-08-24 16:50:00|2.55|1.15|2.54|1.14|2.56|1.16|2.52|1.12|0
1661360100000|2022-08-24 16:55:00|2.55|1.15|2.68|1.28|2.68|1.28|2.44|1.04|0
1661360400000|2022-08-24 17:00:00|2.69|1.29|2.66|1.26|2.7|1.3|2.65|1.25|0
1661360700000|2022-08-24 17:05:00|2.67|1.27|2.75|1.35|2.75|1.35|2.66|1.26|0
1661361000000|2022-08-24 17:10:00|2.74|1.34|2.72|1.32|2.76|1.36|2.71|1.31|0
1661361300000|2022-08-24 17:15:00|2.71|1.31|2.69|1.29|2.74|1.34|2.69|1.29|0
1661361600000|2022-08-24 17:20:00|2.68|1.28|2.65|1.25|2.7|1.3|2.65|1.25|0
1661361900000|2022-08-24 17:25:00|2.64|1.24|2.61|1.21|2.67|1.27|2.6|1.2|0
1661362200000|2022-08-24 17:30:00|2.6|1.2|2.61|1.21|2.64|1.24|2.59|1.19|0
1661362500000|2022-08-24 17:35:00|2.62|1.22|2.64|1.24|2.64|1.24|2.6|1.2|0
1661362800000|2022-08-24 17:40:00|2.63|1.23|2.64|1.24|2.65|1.25|2.61|1.21|0
1661363100000|2022-08-24 17:45:00|2.65|1.25|2.66|1.26|2.67|1.27|2.63|1.23|0
1661363400000|2022-08-24 17:50:00|2.65|1.25|2.65|1.25|2.69|1.29|2.65|1.25|0
1661363700000|2022-08-24 17:55:00|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1661364000000|2022-08-24 18:00:00|2.69|1.29|2.7|1.3|2.71|1.31|2.66|1.26|0
1661364300000|2022-08-24 18:05:00|2.68|1.28|2.72|1.32|2.73|1.33|2.66|1.26|0
1661364600000|2022-08-24 18:10:00|2.73|1.33|2.7|1.3|2.73|1.33|2.7|1.3|0
1661364900000|2022-08-24 18:15:00|2.71|1.31|2.7|1.3|2.71|1.31|2.68|1.28|0
1661365200000|2022-08-24 18:20:00|2.71|1.31|2.73|1.33|2.74|1.34|2.67|1.27|0
1661365500000|2022-08-24 18:25:00|2.72|1.32|2.71|1.31|2.74|1.34|2.7|1.3|0
1661365800000|2022-08-24 18:30:00|2.72|1.32|2.65|1.25|2.72|1.32|2.64|1.24|0
1661366100000|2022-08-24 18:35:00|2.64|1.24|2.68|1.28|2.68|1.28|2.64|1.24|0
1661366400000|2022-08-24 18:40:00|2.69|1.29|2.67|1.27|2.7|1.3|2.66|1.26|0
1661366700000|2022-08-24 18:45:00|2.68|1.28|2.65|1.25|2.68|1.28|2.62|1.22|0
1661367000000|2022-08-24 18:50:00|2.66|1.26|2.61|1.21|2.69|1.29|2.59|1.19|0
1661367300000|2022-08-24 18:55:00|2.6|1.2|2.59|1.19|2.61|1.21|2.55|1.15|0
1661367600000|2022-08-24 19:00:00|2.58|1.18|2.61|1.21|2.61|1.21|2.57|1.17|0
1661367900000|2022-08-24 19:05:00|2.62|1.22|2.66|1.26|2.67|1.27|2.62|1.22|0
1661368200000|2022-08-24 19:10:00|2.65|1.25|2.7|1.3|2.71|1.31|2.65|1.25|0
1661368500000|2022-08-24 19:15:00|2.71|1.31|2.72|1.32|2.72|1.32|2.67|1.27|0
1661368800000|2022-08-24 19:20:00|2.71|1.31|2.7|1.3|2.75|1.35|2.69|1.29|0
1661369100000|2022-08-24 19:25:00|2.69|1.29|2.67|1.27|2.7|1.3|2.65|1.25|0
1661369400000|2022-08-24 19:30:00|2.66|1.26|2.69|1.29|2.69|1.29|2.66|1.26|0
1661369700000|2022-08-24 19:35:00|2.7|1.3|2.79|1.39|2.8|1.4|2.7|1.3|0
1661370000000|2022-08-24 19:40:00|2.8|1.4|2.84|1.44|2.85|1.45|2.79|1.39|0
1661370300000|2022-08-24 19:45:00|2.83|1.43|2.71|1.31|2.83|1.43|2.7|1.3|0
1661370600000|2022-08-24 19:50:00|2.7|1.3|2.68|1.28|2.71|1.31|2.66|1.26|0
1661370900000|2022-08-24 19:55:00|2.67|1.27|2.58|1.18|2.68|1.28|2.55|1.15|0
1661371200000|2022-08-24 20:00:00|2.59|1.19|2.63|1.23|2.63|1.23|2.57|1.17|0
1661371500000|2022-08-24 20:05:00|2.62|1.22|2.62|1.22|2.62|1.22|2.61|1.21|0
1661371800000|2022-08-24 20:10:00|2.61|1.21|2.64|1.24|2.64|1.24|2.61|1.21|0
1661372100000|2022-08-24 20:15:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1661372400000|2022-08-24 20:20:00|2.73|1.13|2.74|1.14|2.77|1.17|2.69|1.09|0
1661372700000|2022-08-24 20:25:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1661373000000|2022-08-24 20:30:00|2.76|1.16|2.74|1.14|2.76|1.16|2.74|1.14|0
1661373300000|2022-08-24 20:35:00|2.73|1.13|2.74|1.14|2.74|1.14|2.73|1.13|0
1661373600000|2022-08-24 20:40:00|2.75|1.15|2.77|1.17|2.78|1.18|2.75|1.15|0
1661373900000|2022-08-24 20:45:00|2.78|1.18|2.78|1.18|2.78|1.18|2.78|1.18|0
1661374200000|2022-08-24 20:50:00|2.77|1.17|2.78|1.18|2.79|1.19|2.77|1.17|0
1661374500000|2022-08-24 20:55:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1661374800000|2022-08-24 21:00:00|2.77|1.17|2.77|1.17|2.78|1.18|2.77|1.17|0
1661375100000|2022-08-24 21:05:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1661375400000|2022-08-24 21:10:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1661375700000|2022-08-24 21:15:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661376300000|2022-08-24 21:25:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1661376600000|2022-08-24 21:30:00|2.76|1.16|2.77|1.17|2.77|1.17|2.76|1.16|0
1661376900000|2022-08-24 21:35:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1661377200000|2022-08-24 21:40:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1661377500000|2022-08-24 21:45:00|2.76|1.16|2.76|1.16|2.76|1.16|2.76|1.16|0
1661377800000|2022-08-24 21:50:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661378100000|2022-08-24 21:55:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661378400000|2022-08-24 22:00:00|2.77|1.17|2.78|1.18|2.78|1.18|2.76|1.16|0
1661378700000|2022-08-24 22:05:00|2.77|1.17|2.8|1.2|2.8|1.2|2.77|1.17|0
1661379000000|2022-08-24 22:10:00|2.79|1.19|2.78|1.18|2.79|1.19|2.78|1.18|0
1661379300000|2022-08-24 22:15:00|2.77|1.17|2.77|1.17|2.77|1.17|2.77|1.17|0
1661379600000|2022-08-24 22:20:00|2.76|1.16|2.76|1.16|2.77|1.17|2.76|1.16|0
1661379900000|2022-08-24 22:25:00|2.77|1.17|2.78|1.18|2.78|1.18|2.76|1.16|0
1661380200000|2022-08-24 22:30:00|2.77|1.17|2.76|1.16|2.77|1.17|2.76|1.16|0
1661380500000|2022-08-24 22:35:00|2.75|1.15|2.76|1.16|2.76|1.16|2.75|1.15|0
1661380800000|2022-08-24 22:40:00|2.77|1.17|2.75|1.15|2.77|1.17|2.75|1.15|0
1661381100000|2022-08-24 22:45:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1661381400000|2022-08-24 22:50:00|2.74|1.14|2.74|1.14|2.75|1.15|2.74|1.14|0
1661381700000|2022-08-24 22:55:00|2.75|1.15|2.75|1.15|2.75|1.15|2.74|1.14|0
1661382000000|2022-08-24 23:00:00|2.76|1.16|2.77|1.17|2.77|1.17|2.75|1.15|0
1661382300000|2022-08-24 23:05:00|2.76|1.16|2.74|1.14|2.77|1.17|2.74|1.14|0
1661382600000|2022-08-24 23:10:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1661382900000|2022-08-24 23:15:00|2.75|1.15|2.74|1.14|2.75|1.15|2.74|1.14|0
1661383200000|2022-08-24 23:20:00|2.75|1.15|2.75|1.15|2.76|1.16|2.74|1.14|0
1661383500000|2022-08-24 23:25:00|2.74|1.14|2.75|1.15|2.75|1.15|2.74|1.14|0
1661383800000|2022-08-24 23:30:00|2.74|1.14|2.73|1.13|2.74|1.14|2.72|1.12|0
1661384100000|2022-08-24 23:35:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1661384700000|2022-08-24 23:45:00|2.72|1.12|2.7|1.1|2.72|1.12|2.69|1.09|0
1661385300000|2022-08-24 23:55:00|2.69|1.09|2.71|1.11|2.71|1.11|2.69|1.09|0
1661385600000|2022-08-25 00:00:00|2.72|1.12|2.69|1.09|2.72|1.12|2.67|1.07|0
1661385900000|2022-08-25 00:05:00|2.7|1.1|2.72|1.12|2.73|1.13|2.69|1.09|0
1661386200000|2022-08-25 00:10:00|2.71|1.11|2.72|1.12|2.72|1.12|2.71|1.11|0
1661386500000|2022-08-25 00:15:00|2.73|1.13|2.72|1.12|2.73|1.13|2.71|1.11|0
1661386800000|2022-08-25 00:20:00|2.73|1.13|2.73|1.13|2.73|1.13|2.71|1.11|0
1661387100000|2022-08-25 00:25:00|2.72|1.12|2.73|1.13|2.73|1.13|2.72|1.12|0
1661387400000|2022-08-25 00:30:00|2.74|1.14|2.79|1.19|2.79|1.19|2.74|1.14|0
1661387700000|2022-08-25 00:35:00|2.78|1.18|2.82|1.22|2.83|1.23|2.77|1.17|0
1661388000000|2022-08-25 00:40:00|2.83|1.23|2.82|1.22|2.83|1.23|2.81|1.21|0
1661388300000|2022-08-25 00:45:00|2.81|1.21|2.83|1.23|2.85|1.25|2.81|1.21|0
1661388600000|2022-08-25 00:50:00|2.82|1.22|2.84|1.24|2.85|1.25|2.82|1.22|0
1661388900000|2022-08-25 00:55:00|2.83|1.23|2.83|1.23|2.85|1.25|2.82|1.22|0
1661389200000|2022-08-25 01:00:00|2.84|1.24|2.83|1.23|2.84|1.24|2.83|1.23|0
1661389500000|2022-08-25 01:05:00|2.82|1.22|2.82|1.22|2.83|1.23|2.82|1.22|0
1661389800000|2022-08-25 01:10:00|2.83|1.23|2.82|1.22|2.84|1.24|2.82|1.22|0
1661390100000|2022-08-25 01:15:00|2.83|1.23|2.85|1.25|2.86|1.26|2.82|1.22|0
1661390400000|2022-08-25 01:20:00|2.84|1.24|2.82|1.22|2.85|1.25|2.82|1.22|0
1661390700000|2022-08-25 01:25:00|2.83|1.23|2.83|1.23|2.84|1.24|2.83|1.23|0
1661391000000|2022-08-25 01:30:00|2.84|1.24|2.85|1.25|2.85|1.25|2.83|1.23|0
1661391300000|2022-08-25 01:35:00|2.86|1.26|2.88|1.28|2.89|1.29|2.85|1.25|0
1661391600000|2022-08-25 01:40:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1661391900000|2022-08-25 01:45:00|2.86|1.26|2.88|1.28|2.88|1.28|2.85|1.25|0
1661392200000|2022-08-25 01:50:00|2.89|1.29|2.87|1.27|2.9|1.3|2.87|1.27|0
1661392500000|2022-08-25 01:55:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1661392800000|2022-08-25 02:00:00|2.87|1.27|2.84|1.24|2.87|1.27|2.84|1.24|0
1661393100000|2022-08-25 02:05:00|2.85|1.25|2.85|1.25|2.86|1.26|2.84|1.24|0
1661393400000|2022-08-25 02:10:00|2.86|1.26|2.83|1.23|2.86|1.26|2.83|1.23|0
1661393700000|2022-08-25 02:15:00|2.84|1.24|2.84|1.24|2.85|1.25|2.84|1.24|0
1661394000000|2022-08-25 02:20:00|2.85|1.25|2.87|1.27|2.87|1.27|2.84|1.24|0
1661394300000|2022-08-25 02:25:00|2.88|1.28|2.88|1.28|2.88|1.28|2.86|1.26|0
1661394600000|2022-08-25 02:30:00|2.87|1.27|2.89|1.29|2.89|1.29|2.86|1.26|0
1661394900000|2022-08-25 02:35:00|2.88|1.28|2.87|1.27|2.88|1.28|2.87|1.27|0
1661395200000|2022-08-25 02:40:00|2.88|1.28|2.87|1.27|2.88|1.28|2.86|1.26|0
1661395500000|2022-08-25 02:45:00|2.86|1.26|2.85|1.25|2.87|1.27|2.85|1.25|0
1661395800000|2022-08-25 02:50:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1661396100000|2022-08-25 02:55:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1661396400000|2022-08-25 03:00:00|2.86|1.26|2.86|1.26|2.86|1.26|2.85|1.25|0
1661396700000|2022-08-25 03:05:00|2.85|1.25|2.87|1.27|2.87|1.27|2.85|1.25|0
1661397000000|2022-08-25 03:10:00|2.88|1.28|2.88|1.28|2.88|1.28|2.86|1.26|0
1661397300000|2022-08-25 03:15:00|2.87|1.27|2.87|1.27|2.88|1.28|2.87|1.27|0
1661397600000|2022-08-25 03:20:00|2.88|1.28|2.85|1.25|2.88|1.28|2.85|1.25|0
1661397900000|2022-08-25 03:25:00|2.86|1.26|2.87|1.27|2.88|1.28|2.86|1.26|0
1661398200000|2022-08-25 03:30:00|2.86|1.26|2.84|1.24|2.87|1.27|2.84|1.24|0
1661398500000|2022-08-25 03:35:00|2.83|1.23|2.83|1.23|2.84|1.24|2.82|1.22|0
1661398800000|2022-08-25 03:40:00|2.84|1.24|2.83|1.23|2.84|1.24|2.82|1.22|0
1661399100000|2022-08-25 03:45:00|2.84|1.24|2.82|1.22|2.84|1.24|2.82|1.22|0
1661399400000|2022-08-25 03:50:00|2.83|1.23|2.84|1.24|2.84|1.24|2.82|1.22|0
1661399700000|2022-08-25 03:55:00|2.83|1.23|2.84|1.24|2.84|1.24|2.83|1.23|0
1661400000000|2022-08-25 04:00:00|2.83|1.23|2.85|1.25|2.85|1.25|2.83|1.23|0
1661400300000|2022-08-25 04:05:00|2.84|1.24|2.85|1.25|2.86|1.26|2.84|1.24|0
1661400600000|2022-08-25 04:10:00|2.86|1.26|2.86|1.26|2.87|1.27|2.86|1.26|0
1661400900000|2022-08-25 04:15:00|2.87|1.27|2.85|1.25|2.87|1.27|2.84|1.24|0
1661401200000|2022-08-25 04:20:00|2.86|1.26|2.85|1.25|2.86|1.26|2.85|1.25|0
1661401500000|2022-08-25 04:25:00|2.86|1.26|2.87|1.27|2.87|1.27|2.85|1.25|0
1661401800000|2022-08-25 04:30:00|2.88|1.28|2.92|1.32|2.92|1.32|2.87|1.27|0
1661402100000|2022-08-25 04:35:00|2.91|1.31|2.91|1.31|2.92|1.32|2.91|1.31|0
1661402700000|2022-08-25 04:45:00|2.92|1.32|2.91|1.31|2.92|1.32|2.91|1.31|0
1661403000000|2022-08-25 04:50:00|2.92|1.32|2.94|1.34|2.95|1.35|2.91|1.31|0
1661403300000|2022-08-25 04:55:00|2.95|1.35|2.93|1.33|2.95|1.35|2.93|1.33|0
1661403600000|2022-08-25 05:00:00|2.94|1.34|2.97|1.37|2.99|1.39|2.94|1.34|0
1661403900000|2022-08-25 05:05:00|2.98|1.38|2.97|1.37|3|1.4|2.97|1.37|0
1661404200000|2022-08-25 05:10:00|2.96|1.36|2.96|1.36|2.97|1.37|2.95|1.35|0
1661404500000|2022-08-25 05:15:00|2.95|1.35|2.95|1.35|2.97|1.37|2.95|1.35|0
1661404800000|2022-08-25 05:20:00|2.96|1.36|2.92|1.32|2.96|1.36|2.92|1.32|0
1661405100000|2022-08-25 05:25:00|2.93|1.33|2.93|1.33|2.94|1.34|2.92|1.32|0
1661405400000|2022-08-25 05:30:00|2.92|1.32|2.92|1.32|2.93|1.33|2.92|1.32|0
1661405700000|2022-08-25 05:35:00|2.91|1.31|2.91|1.31|2.92|1.32|2.9|1.3|0
1661406000000|2022-08-25 05:40:00|2.9|1.3|2.91|1.31|2.91|1.31|2.9|1.3|0
1661406300000|2022-08-25 05:45:00|2.9|1.3|2.91|1.31|2.92|1.32|2.9|1.3|0
1661406600000|2022-08-25 05:50:00|2.92|1.32|2.9|1.3|2.92|1.32|2.9|1.3|0
1661406900000|2022-08-25 05:55:00|2.91|1.31|2.91|1.31|2.91|1.31|2.9|1.3|0
1661407200000|2022-08-25 06:00:00|2.9|1.3|2.93|1.33|2.93|1.33|2.9|1.3|0
1661407500000|2022-08-25 06:05:00|2.92|1.32|2.92|1.32|2.93|1.33|2.9|1.3|0
1661407800000|2022-08-25 06:10:00|2.93|1.33|2.96|1.36|2.97|1.37|2.93|1.33|0
1661408100000|2022-08-25 06:15:00|2.97|1.37|3.37|1.77|3.43|1.83|2.96|1.36|0
1661408400000|2022-08-25 06:20:00|3.36|1.76|3.22|1.62|3.36|1.76|3.22|1.62|0
1661408700000|2022-08-25 06:25:00|3.23|1.63|3.26|1.66|3.28|1.68|3.22|1.62|0
1661409000000|2022-08-25 06:30:00|3.27|1.67|3.35|1.75|3.35|1.75|3.24|1.64|0
1661409300000|2022-08-25 06:35:00|3.34|1.74|3.33|1.73|3.34|1.74|3.29|1.69|0
1661409600000|2022-08-25 06:40:00|3.32|1.72|3.38|1.78|3.38|1.78|3.31|1.71|0
1661409900000|2022-08-25 06:45:00|3.4|1.8|3.37|1.77|3.45|1.85|3.37|1.77|0
1661410200000|2022-08-25 06:50:00|3.36|1.76|3.38|1.78|3.38|1.78|3.32|1.72|0
1661410500000|2022-08-25 06:55:00|3.37|1.77|3.35|1.75|3.37|1.77|3.34|1.74|0
1661410800000|2022-08-25 07:00:00|3.34|1.74|3.22|1.62|3.55|1.95|3.2|1.6|0
1661411100000|2022-08-25 07:05:00|3.12|1.72|3.1|1.7|3.13|1.73|3.08|1.68|0
1661411400000|2022-08-25 07:10:00|3.09|1.69|3.07|1.67|3.1|1.7|3.04|1.64|0
1661411700000|2022-08-25 07:15:00|3.06|1.66|3.13|1.73|3.14|1.74|3.06|1.66|0
1661412000000|2022-08-25 07:20:00|3.14|1.74|3.1|1.7|3.15|1.75|3.08|1.68|0
1661412300000|2022-08-25 07:25:00|3.11|1.71|3.12|1.72|3.12|1.72|3.07|1.67|0
1661412600000|2022-08-25 07:30:00|3.11|1.71|3.06|1.66|3.11|1.71|3.04|1.64|0
1661412900000|2022-08-25 07:35:00|3.05|1.65|3.06|1.66|3.08|1.68|3.05|1.65|0
1661413200000|2022-08-25 07:40:00|3.05|1.65|3.08|1.68|3.09|1.69|3.05|1.65|0
1661413500000|2022-08-25 07:45:00|3.07|1.67|3.07|1.67|3.1|1.7|3.06|1.66|0
1661413800000|2022-08-25 07:50:00|3.08|1.68|3.01|1.61|3.1|1.7|2.88|1.48|0
1661414100000|2022-08-25 07:55:00|3|1.6|3.05|1.65|3.05|1.65|3|1.6|0
1661414400000|2022-08-25 08:00:00|3.06|1.66|3|1.6|3.08|1.68|3|1.6|0
1661414700000|2022-08-25 08:05:00|2.99|1.59|2.97|1.57|3.03|1.63|2.97|1.57|0
1661415000000|2022-08-25 08:10:00|2.98|1.58|2.94|1.54|2.98|1.58|2.94|1.54|0
1661415300000|2022-08-25 08:15:00|2.93|1.53|2.93|1.53|2.94|1.54|2.9|1.5|0
1661415600000|2022-08-25 08:20:00|2.94|1.54|2.92|1.52|2.96|1.56|2.92|1.52|0
1661415900000|2022-08-25 08:25:00|2.93|1.53|2.91|1.51|2.93|1.53|2.9|1.5|0
1661416200000|2022-08-25 08:30:00|2.9|1.5|2.96|1.56|2.96|1.56|2.9|1.5|0
1661416500000|2022-08-25 08:35:00|2.97|1.57|2.96|1.56|2.97|1.57|2.95|1.55|0
1661416800000|2022-08-25 08:40:00|2.97|1.57|2.99|1.59|2.99|1.59|2.96|1.56|0
1661417100000|2022-08-25 08:45:00|2.98|1.58|2.97|1.57|2.99|1.59|2.96|1.56|0
1661417400000|2022-08-25 08:50:00|2.96|1.56|2.94|1.54|2.97|1.57|2.94|1.54|0
1661417700000|2022-08-25 08:55:00|2.93|1.53|2.94|1.54|2.95|1.55|2.93|1.53|0
1661418000000|2022-08-25 09:00:00|2.95|1.55|2.9|1.5|2.96|1.56|2.9|1.5|0
1661418300000|2022-08-25 09:05:00|2.91|1.51|3|1.6|3|1.6|2.9|1.5|0
1661418600000|2022-08-25 09:10:00|2.99|1.59|2.99|1.59|3|1.6|2.99|1.59|0
1661418900000|2022-08-25 09:15:00|3|1.6|2.92|1.52|3|1.6|2.92|1.52|0
1661419200000|2022-08-25 09:20:00|2.93|1.53|2.9|1.5|2.93|1.53|2.89|1.49|0
1661419500000|2022-08-25 09:25:00|2.89|1.49|2.84|1.44|2.89|1.49|2.83|1.43|0
1661419800000|2022-08-25 09:30:00|2.83|1.43|2.83|1.43|2.85|1.45|2.78|1.38|0
1661420100000|2022-08-25 09:35:00|2.82|1.42|2.8|1.4|2.84|1.44|2.78|1.38|0
1661420400000|2022-08-25 09:40:00|2.81|1.41|2.78|1.38|2.81|1.41|2.76|1.36|0
1661420700000|2022-08-25 09:45:00|2.79|1.39|2.74|1.34|2.79|1.39|2.72|1.32|0
1661421000000|2022-08-25 09:50:00|2.75|1.35|2.79|1.39|2.79|1.39|2.74|1.34|0
1661421300000|2022-08-25 09:55:00|2.78|1.38|2.76|1.36|2.8|1.4|2.74|1.34|0
1661421600000|2022-08-25 10:00:00|2.75|1.35|2.83|1.43|2.84|1.44|2.64|1.24|0
1661421900000|2022-08-25 10:05:00|2.84|1.44|2.83|1.43|2.85|1.45|2.82|1.42|0
1661422200000|2022-08-25 10:10:00|2.82|1.42|2.87|1.47|2.87|1.47|2.82|1.42|0
1661422500000|2022-08-25 10:15:00|2.97|1.57|2.93|1.53|2.97|1.57|2.93|1.53|0
1661422800000|2022-08-25 10:20:00|2.94|1.54|2.99|1.59|2.99|1.59|2.93|1.53|0
1661423100000|2022-08-25 10:25:00|2.98|1.58|3.01|1.61|3.01|1.61|2.98|1.58|0
1661423400000|2022-08-25 10:30:00|3|1.6|3.02|1.62|3.03|1.63|2.99|1.59|0
1661423700000|2022-08-25 10:35:00|3.01|1.61|2.98|1.58|3.01|1.61|2.97|1.57|0
1661424000000|2022-08-25 10:40:00|2.99|1.59|3.02|1.62|3.02|1.62|2.97|1.57|0
1661424300000|2022-08-25 10:45:00|3.03|1.63|3.01|1.61|3.03|1.63|2.99|1.59|0
1661424600000|2022-08-25 10:50:00|3.02|1.62|3.01|1.61|3.02|1.62|3|1.6|0
1661424900000|2022-08-25 10:55:00|3|1.6|3|1.6|3.03|1.63|3|1.6|0
1661425200000|2022-08-25 11:00:00|3.01|1.61|3.01|1.61|3.01|1.61|2.96|1.56|0
1661425500000|2022-08-25 11:05:00|3|1.6|3.01|1.61|3.02|1.62|2.99|1.59|0
1661425800000|2022-08-25 11:10:00|3.02|1.62|3.11|1.71|3.11|1.71|3.02|1.62|0
1661426100000|2022-08-25 11:15:00|3.12|1.72|3.06|1.66|3.19|1.79|3.03|1.63|0
1661426400000|2022-08-25 11:20:00|3.07|1.67|3.05|1.65|3.08|1.68|3.02|1.62|0
1661426700000|2022-08-25 11:25:00|3.04|1.64|3.07|1.67|3.07|1.67|3.04|1.64|0
1661427000000|2022-08-25 11:30:00|3.06|1.66|3.01|1.61|3.06|1.66|3|1.6|0
1661427300000|2022-08-25 11:35:00|3|1.6|3.02|1.62|3.03|1.63|2.98|1.58|0
1661427600000|2022-08-25 11:40:00|3.01|1.61|2.96|1.56|3.03|1.63|2.96|1.56|0
1661427900000|2022-08-25 11:45:00|2.97|1.57|2.99|1.59|2.99|1.59|2.95|1.55|0
1661428200000|2022-08-25 11:50:00|2.98|1.58|2.98|1.58|2.99|1.59|2.96|1.56|0
1661428500000|2022-08-25 11:55:00|2.97|1.57|3|1.6|3.01|1.61|2.96|1.56|0
1661428800000|2022-08-25 12:00:00|3.01|1.61|3.04|1.64|3.05|1.65|3|1.6|0
1661429100000|2022-08-25 12:05:00|3.03|1.63|3.02|1.62|3.04|1.64|3|1.6|0
1661429400000|2022-08-25 12:10:00|3.03|1.63|3|1.6|3.04|1.64|2.99|1.59|0
1661429700000|2022-08-25 12:15:00|2.99|1.59|2.95|1.55|3|1.6|2.95|1.55|0
1661430000000|2022-08-25 12:20:00|2.96|1.56|2.94|1.54|2.96|1.56|2.91|1.51|0
1661430300000|2022-08-25 12:25:00|2.93|1.53|2.96|1.56|2.96|1.56|2.92|1.52|0
1661430600000|2022-08-25 12:30:00|2.97|1.57|2.93|1.53|2.97|1.57|2.85|1.45|0
1661430900000|2022-08-25 12:35:00|2.92|1.52|2.88|1.48|2.93|1.53|2.86|1.46|0
1661431200000|2022-08-25 12:40:00|2.89|1.49|2.83|1.43|2.89|1.49|2.81|1.41|0
1661431500000|2022-08-25 12:45:00|2.82|1.42|2.81|1.41|2.85|1.45|2.8|1.4|0
1661431800000|2022-08-25 12:50:00|2.8|1.4|2.84|1.44|2.85|1.45|2.78|1.38|0
1661432100000|2022-08-25 12:55:00|2.83|1.43|2.88|1.48|2.88|1.48|2.82|1.42|0
1661432400000|2022-08-25 13:00:00|2.87|1.47|2.86|1.46|2.89|1.49|2.86|1.46|0
1661432700000|2022-08-25 13:05:00|2.85|1.45|2.84|1.44|2.86|1.46|2.82|1.42|0
1661433000000|2022-08-25 13:10:00|2.83|1.43|2.87|1.47|2.88|1.48|2.81|1.41|0
1661433300000|2022-08-25 13:15:00|2.88|1.48|2.87|1.47|2.89|1.49|2.87|1.47|0
1661433600000|2022-08-25 13:20:00|2.86|1.46|2.87|1.47|2.9|1.5|2.86|1.46|0
1661433900000|2022-08-25 13:25:00|2.86|1.46|2.82|1.42|2.87|1.47|2.82|1.42|0
1661434200000|2022-08-25 13:30:00|2.83|1.43|2.67|1.27|2.85|1.45|2.67|1.27|0
1661434500000|2022-08-25 13:35:00|2.66|1.26|2.73|1.33|2.74|1.34|2.65|1.25|0
1661434800000|2022-08-25 13:40:00|2.74|1.34|2.72|1.32|2.77|1.37|2.68|1.28|0
1661435100000|2022-08-25 13:45:00|2.71|1.31|2.77|1.37|2.82|1.42|2.69|1.29|0
1661435400000|2022-08-25 13:50:00|2.78|1.38|2.94|1.54|2.95|1.55|2.74|1.34|0
1661435700000|2022-08-25 13:55:00|2.95|1.55|3.07|1.67|3.08|1.68|2.94|1.54|0
1661436000000|2022-08-25 14:00:00|3.1|1.7|3.12|1.72|3.17|1.77|3.1|1.7|0
1661436300000|2022-08-25 14:05:00|3.13|1.73|3.07|1.67|3.14|1.74|3.05|1.65|0
1661436600000|2022-08-25 14:10:00|3.08|1.68|3.1|1.7|3.1|1.7|3.01|1.61|0
1661436900000|2022-08-25 14:15:00|3.11|1.71|3.18|1.78|3.19|1.79|3.08|1.68|0
1661437200000|2022-08-25 14:20:00|3.17|1.77|3.02|1.62|3.17|1.77|2.86|1.46|0
1661437500000|2022-08-25 14:25:00|3.03|1.63|3.02|1.62|3.07|1.67|2.98|1.58|0
1661437800000|2022-08-25 14:30:00|3.04|1.64|2.88|1.48|3.11|1.71|2.88|1.48|0
1661438100000|2022-08-25 14:35:00|2.87|1.47|3.02|1.62|3.02|1.62|2.87|1.47|0
1661438400000|2022-08-25 14:40:00|3.03|1.63|3.01|1.61|3.05|1.65|3|1.6|0
1661438700000|2022-08-25 14:45:00|3.02|1.62|3.03|1.63|3.05|1.65|2.99|1.59|0
1661439000000|2022-08-25 14:50:00|3.02|1.62|2.92|1.52|3.03|1.63|2.92|1.52|0
1661439300000|2022-08-25 14:55:00|2.91|1.51|2.89|1.49|2.92|1.52|2.88|1.48|0
1661439600000|2022-08-25 15:00:00|2.9|1.5|2.82|1.42|2.9|1.5|2.8|1.4|0
1661439900000|2022-08-25 15:05:00|2.81|1.41|2.78|1.38|2.82|1.42|2.77|1.37|0
1661440200000|2022-08-25 15:10:00|2.79|1.39|2.72|1.32|2.82|1.42|2.71|1.31|0
1661440500000|2022-08-25 15:15:00|2.71|1.31|2.75|1.35|2.77|1.37|2.56|1.16|0
1661440800000|2022-08-25 15:20:00|2.77|1.37|2.66|1.26|2.78|1.38|2.65|1.25|0
1661441100000|2022-08-25 15:25:00|2.65|1.25|2.75|1.35|2.77|1.37|2.65|1.25|0
1661441400000|2022-08-25 15:30:00|2.76|1.36|2.75|1.35|2.8|1.4|2.73|1.33|0
1661441700000|2022-08-25 15:35:00|2.76|1.36|2.99|1.59|2.99|1.59|2.75|1.35|0
1661442000000|2022-08-25 15:40:00|2.98|1.58|3.02|1.62|3.03|1.63|2.95|1.55|0
1661442300000|2022-08-25 15:45:00|3.03|1.63|3.01|1.61|3.04|1.64|2.97|1.57|0
1661442600000|2022-08-25 15:50:00|3|1.6|2.97|1.57|3.02|1.62|2.96|1.56|0
1661442900000|2022-08-25 15:55:00|2.96|1.56|3.02|1.62|3.03|1.63|2.91|1.51|0
1661443200000|2022-08-25 16:00:00|3.01|1.61|2.99|1.59|3.03|1.63|2.97|1.57|0
1661443500000|2022-08-25 16:05:00|3|1.6|2.95|1.55|3.03|1.63|2.95|1.55|0
1661443800000|2022-08-25 16:10:00|2.96|1.56|2.88|1.48|2.98|1.58|2.84|1.44|0
1661444100000|2022-08-25 16:15:00|2.87|1.47|2.9|1.5|2.9|1.5|2.82|1.42|0
1661444400000|2022-08-25 16:20:00|2.89|1.49|2.88|1.48|2.91|1.51|2.87|1.47|0
1661444700000|2022-08-25 16:25:00|2.89|1.49|2.95|1.55|2.97|1.57|2.89|1.49|0
1661445000000|2022-08-25 16:30:00|2.96|1.56|2.94|1.54|2.97|1.57|2.91|1.51|0
1661445300000|2022-08-25 16:35:00|2.93|1.53|2.95|1.55|2.97|1.57|2.93|1.53|0
1661445600000|2022-08-25 16:40:00|2.94|1.54|2.91|1.51|2.95|1.55|2.86|1.46|0
1661445900000|2022-08-25 16:45:00|2.9|1.5|2.81|1.41|2.91|1.51|2.78|1.38|0
1661446200000|2022-08-25 16:50:00|2.82|1.42|2.89|1.49|2.9|1.5|2.82|1.42|0
1661446500000|2022-08-25 16:55:00|2.9|1.5|2.91|1.51|2.91|1.51|2.87|1.47|0
1661446800000|2022-08-25 17:00:00|2.9|1.5|2.92|1.52|2.96|1.56|2.88|1.48|0
1661447100000|2022-08-25 17:05:00|2.93|1.53|2.91|1.51|2.98|1.58|2.89|1.49|0
1661447400000|2022-08-25 17:10:00|2.92|1.52|2.95|1.55|2.95|1.55|2.89|1.49|0
1661447700000|2022-08-25 17:15:00|2.94|1.54|2.84|1.44|3|1.6|2.83|1.43|0
1661448000000|2022-08-25 17:20:00|2.83|1.43|2.87|1.47|2.9|1.5|2.83|1.43|0
1661448300000|2022-08-25 17:25:00|2.88|1.48|2.89|1.49|2.91|1.51|2.86|1.46|0
1661448600000|2022-08-25 17:30:00|2.9|1.5|2.94|1.54|2.94|1.54|2.87|1.47|0
1661448900000|2022-08-25 17:35:00|2.95|1.55|2.96|1.56|2.98|1.58|2.93|1.53|0
1661449200000|2022-08-25 17:40:00|2.97|1.57|3|1.6|3|1.6|2.95|1.55|0
1661449500000|2022-08-25 17:45:00|2.99|1.59|3.01|1.61|3.04|1.64|2.98|1.58|0
1661449800000|2022-08-25 17:50:00|3|1.6|3.01|1.61|3.01|1.61|2.99|1.59|0
1661450100000|2022-08-25 17:55:00|3.02|1.62|3|1.6|3.02|1.62|2.98|1.58|0
1661450400000|2022-08-25 18:00:00|3.01|1.61|2.94|1.54|3.01|1.61|2.93|1.53|0
1661450700000|2022-08-25 18:05:00|2.93|1.53|2.96|1.56|2.96|1.56|2.9|1.5|0
1661451000000|2022-08-25 18:10:00|2.95|1.55|3|1.6|3.02|1.62|2.93|1.53|0
1661451300000|2022-08-25 18:15:00|2.99|1.59|2.99|1.59|3.02|1.62|2.97|1.57|0
1661451600000|2022-08-25 18:20:00|2.98|1.58|3|1.6|3.02|1.62|2.97|1.57|0
1661451900000|2022-08-25 18:25:00|3.01|1.61|3.03|1.63|3.04|1.64|3|1.6|0
1661452200000|2022-08-25 18:30:00|3.04|1.64|3.01|1.61|3.05|1.65|2.99|1.59|0
1661452500000|2022-08-25 18:35:00|3|1.6|2.95|1.55|3.01|1.61|2.95|1.55|0
1661452800000|2022-08-25 18:40:00|2.94|1.54|2.92|1.52|2.94|1.54|2.89|1.49|0
1661453100000|2022-08-25 18:45:00|2.93|1.53|2.93|1.53|2.93|1.53|2.89|1.49|0
1661453400000|2022-08-25 18:50:00|2.92|1.52|2.81|1.41|2.93|1.53|2.81|1.41|0
1661453700000|2022-08-25 18:55:00|2.8|1.4|2.87|1.47|2.87|1.47|2.8|1.4|0
1661454000000|2022-08-25 19:00:00|2.86|1.46|2.91|1.51|2.91|1.51|2.85|1.45|0
1661454300000|2022-08-25 19:05:00|2.92|1.52|2.87|1.47|2.92|1.52|2.85|1.45|0
1661454600000|2022-08-25 19:10:00|2.86|1.46|2.9|1.5|2.9|1.5|2.84|1.44|0
1661454900000|2022-08-25 19:15:00|2.91|1.51|2.94|1.54|2.94|1.54|2.87|1.47|0
1661455200000|2022-08-25 19:20:00|2.95|1.55|2.99|1.59|2.99|1.59|2.94|1.54|0
1661455500000|2022-08-25 19:25:00|3|1.6|3.02|1.62|3.03|1.63|2.98|1.58|0
1661455800000|2022-08-25 19:30:00|3.01|1.61|2.98|1.58|3.01|1.61|2.94|1.54|0
1661456100000|2022-08-25 19:35:00|2.99|1.59|3.08|1.68|3.18|1.78|2.98|1.58|0
1661456400000|2022-08-25 19:40:00|3.07|1.67|3.23|1.83|3.23|1.83|3.07|1.67|0
1661456700000|2022-08-25 19:45:00|3.22|1.82|3.27|1.87|3.29|1.89|3.2|1.8|0
1661457000000|2022-08-25 19:50:00|3.28|1.88|3.29|1.89|3.31|1.91|3.21|1.81|0
1661457300000|2022-08-25 19:55:00|3.28|1.88|3.43|2.03|3.47|2.07|3.28|1.88|0
1661457600000|2022-08-25 20:00:00|3.46|2.06|3.36|1.96|3.46|2.06|3.36|1.96|0
1661457900000|2022-08-25 20:05:00|3.37|1.97|3.34|1.94|3.38|1.98|3.33|1.93|0
1661458200000|2022-08-25 20:10:00|3.33|1.93|3.29|1.89|3.33|1.93|3.29|1.89|0
1661458500000|2022-08-25 20:15:00|3.42|1.82|3.42|1.82|3.44|1.84|3.41|1.81|0
1661458800000|2022-08-25 20:20:00|3.43|1.83|3.42|1.82|3.44|1.84|3.42|1.82|0
1661459100000|2022-08-25 20:25:00|3.43|1.83|3.45|1.85|3.45|1.85|3.42|1.82|0
1661459400000|2022-08-25 20:30:00|3.44|1.84|3.44|1.84|3.44|1.84|3.42|1.82|0
1661459700000|2022-08-25 20:35:00|3.45|1.85|3.43|1.83|3.45|1.85|3.43|1.83|0
1661460000000|2022-08-25 20:40:00|3.44|1.84|3.42|1.82|3.44|1.84|3.42|1.82|0
1661460300000|2022-08-25 20:45:00|3.43|1.83|3.41|1.81|3.43|1.83|3.41|1.81|0
1661460900000|2022-08-25 20:55:00|3.42|1.82|3.41|1.81|3.42|1.82|3.4|1.8|0
1661461200000|2022-08-25 21:00:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1661461500000|2022-08-25 21:05:00|3.41|1.81|3.44|1.84|3.44|1.84|3.41|1.81|0
1661461800000|2022-08-25 21:10:00|3.43|1.83|3.44|1.84|3.44|1.84|3.43|1.83|0
1661462100000|2022-08-25 21:15:00|3.45|1.85|3.46|1.86|3.47|1.87|3.44|1.84|0
1661462400000|2022-08-25 21:20:00|3.47|1.87|3.46|1.86|3.47|1.87|3.46|1.86|0
1661462700000|2022-08-25 21:25:00|3.44|1.84|3.45|1.85|3.46|1.86|3.44|1.84|0
1661463300000|2022-08-25 21:35:00|3.44|1.84|3.46|1.86|3.46|1.86|3.44|1.84|0
1661463600000|2022-08-25 21:40:00|3.45|1.85|3.45|1.85|3.45|1.85|3.45|1.85|0
1661463900000|2022-08-25 21:45:00|3.46|1.86|3.46|1.86|3.46|1.86|3.46|1.86|0
1661464200000|2022-08-25 21:50:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661464800000|2022-08-25 22:00:00|3.51|1.91|3.43|1.83|3.51|1.91|3.43|1.83|0
1661465100000|2022-08-25 22:05:00|3.42|1.82|3.42|1.82|3.42|1.82|3.41|1.81|0
1661465400000|2022-08-25 22:10:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1661465700000|2022-08-25 22:15:00|3.41|1.81|3.4|1.8|3.41|1.81|3.4|1.8|0
1661466000000|2022-08-25 22:20:00|3.39|1.79|3.37|1.77|3.4|1.8|3.37|1.77|0
1661466300000|2022-08-25 22:25:00|3.36|1.76|3.37|1.77|3.37|1.77|3.36|1.76|0
1661466600000|2022-08-25 22:30:00|3.38|1.78|3.39|1.79|3.39|1.79|3.37|1.77|0
1661466900000|2022-08-25 22:35:00|3.4|1.8|3.39|1.79|3.4|1.8|3.39|1.79|0
1661467200000|2022-08-25 22:40:00|3.38|1.78|3.38|1.78|3.38|1.78|3.38|1.78|0
1661467500000|2022-08-25 22:45:00|3.39|1.79|3.38|1.78|3.41|1.81|3.38|1.78|0
1661467800000|2022-08-25 22:50:00|3.39|1.79|3.39|1.79|3.39|1.79|3.38|1.78|0
1661468100000|2022-08-25 22:55:00|3.38|1.78|3.4|1.8|3.4|1.8|3.38|1.78|0
1661468400000|2022-08-25 23:00:00|3.41|1.81|3.41|1.81|3.43|1.83|3.41|1.81|0
1661468700000|2022-08-25 23:05:00|3.42|1.82|3.45|1.85|3.45|1.85|3.42|1.82|0
1661469000000|2022-08-25 23:10:00|3.46|1.86|3.44|1.84|3.46|1.86|3.44|1.84|0
1661469300000|2022-08-25 23:15:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1661469600000|2022-08-25 23:20:00|3.47|1.87|3.49|1.89|3.51|1.91|3.47|1.87|0
1661469900000|2022-08-25 23:25:00|3.51|1.91|3.49|1.89|3.51|1.91|3.49|1.89|0
1661470200000|2022-08-25 23:30:00|3.5|1.9|3.49|1.89|3.5|1.9|3.48|1.88|0
1661470500000|2022-08-25 23:35:00|3.48|1.88|3.45|1.85|3.48|1.88|3.45|1.85|0
1661470800000|2022-08-25 23:40:00|3.44|1.84|3.46|1.86|3.46|1.86|3.43|1.83|0
1661471100000|2022-08-25 23:45:00|3.45|1.85|3.46|1.86|3.47|1.87|3.45|1.85|0
1661471400000|2022-08-25 23:50:00|3.45|1.85|3.44|1.84|3.45|1.85|3.43|1.83|0
1661471700000|2022-08-25 23:55:00|3.46|1.86|3.42|1.82|3.46|1.86|3.42|1.82|0
1661472000000|2022-08-26 00:00:00|3.43|1.83|3.41|1.81|3.45|1.85|3.39|1.79|0
1661472300000|2022-08-26 00:05:00|3.42|1.82|3.39|1.79|3.42|1.82|3.39|1.79|0
1661472600000|2022-08-26 00:10:00|3.38|1.78|3.37|1.77|3.39|1.79|3.36|1.76|0
1661472900000|2022-08-26 00:15:00|3.36|1.76|3.36|1.76|3.38|1.78|3.35|1.75|0
1661473200000|2022-08-26 00:20:00|3.35|1.75|3.39|1.79|3.39|1.79|3.35|1.75|0
1661473500000|2022-08-26 00:25:00|3.38|1.78|3.38|1.78|3.41|1.81|3.37|1.77|0
1661473800000|2022-08-26 00:30:00|3.39|1.79|3.41|1.81|3.41|1.81|3.38|1.78|0
1661474100000|2022-08-26 00:35:00|3.4|1.8|3.42|1.82|3.44|1.84|3.4|1.8|0
1661474400000|2022-08-26 00:40:00|3.43|1.83|3.44|1.84|3.45|1.85|3.41|1.81|0
1661474700000|2022-08-26 00:45:00|3.43|1.83|3.44|1.84|3.46|1.86|3.43|1.83|0
1661475000000|2022-08-26 00:50:00|3.45|1.85|3.45|1.85|3.45|1.85|3.43|1.83|0
1661475300000|2022-08-26 00:55:00|3.44|1.84|3.46|1.86|3.48|1.88|3.44|1.84|0
1661475600000|2022-08-26 01:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661475900000|2022-08-26 01:05:00|3.44|1.84|3.44|1.84|3.45|1.85|3.43|1.83|0
1661476200000|2022-08-26 01:10:00|3.43|1.83|3.44|1.84|3.45|1.85|3.43|1.83|0
1661476500000|2022-08-26 01:15:00|3.45|1.85|3.4|1.8|3.46|1.86|3.4|1.8|0
1661476800000|2022-08-26 01:20:00|3.41|1.81|3.4|1.8|3.42|1.82|3.39|1.79|0
1661477100000|2022-08-26 01:25:00|3.41|1.81|3.41|1.81|3.43|1.83|3.4|1.8|0
1661477400000|2022-08-26 01:30:00|3.42|1.82|3.42|1.82|3.44|1.84|3.41|1.81|0
1661477700000|2022-08-26 01:35:00|3.41|1.81|3.43|1.83|3.45|1.85|3.41|1.81|0
1661478000000|2022-08-26 01:40:00|3.42|1.82|3.43|1.83|3.44|1.84|3.42|1.82|0
1661478300000|2022-08-26 01:45:00|3.42|1.82|3.45|1.85|3.48|1.88|3.42|1.82|0
1661478600000|2022-08-26 01:50:00|3.46|1.86|3.5|1.9|3.5|1.9|3.46|1.86|0
1661478900000|2022-08-26 01:55:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1661479200000|2022-08-26 02:00:00|3.47|1.87|3.47|1.87|3.49|1.89|3.46|1.86|0
1661479500000|2022-08-26 02:05:00|3.46|1.86|3.48|1.88|3.48|1.88|3.45|1.85|0
1661479800000|2022-08-26 02:10:00|3.47|1.87|3.48|1.88|3.49|1.89|3.46|1.86|0
1661480100000|2022-08-26 02:15:00|3.49|1.89|3.48|1.88|3.5|1.9|3.48|1.88|0
1661480400000|2022-08-26 02:20:00|3.47|1.87|3.48|1.88|3.49|1.89|3.47|1.87|0
1661480700000|2022-08-26 02:25:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1661481000000|2022-08-26 02:30:00|3.47|1.87|3.46|1.86|3.48|1.88|3.46|1.86|0
1661481300000|2022-08-26 02:35:00|3.47|1.87|3.47|1.87|3.47|1.87|3.46|1.86|0
1661481600000|2022-08-26 02:40:00|3.46|1.86|3.48|1.88|3.48|1.88|3.46|1.86|0
1661481900000|2022-08-26 02:45:00|3.47|1.87|3.47|1.87|3.48|1.88|3.47|1.87|0
1661482200000|2022-08-26 02:50:00|3.48|1.88|3.48|1.88|3.48|1.88|3.47|1.87|0
1661482500000|2022-08-26 02:55:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1661482800000|2022-08-26 03:00:00|3.49|1.89|3.47|1.87|3.49|1.89|3.47|1.87|0
1661483400000|2022-08-26 03:10:00|3.48|1.88|3.48|1.88|3.48|1.88|3.48|1.88|0
1661483700000|2022-08-26 03:15:00|3.47|1.87|3.48|1.88|3.48|1.88|3.47|1.87|0
1661484000000|2022-08-26 03:20:00|3.49|1.89|3.48|1.88|3.49|1.89|3.48|1.88|0
1661484300000|2022-08-26 03:25:00|3.49|1.89|3.49|1.89|3.49|1.89|3.48|1.88|0
1661485200000|2022-08-26 03:40:00|3.48|1.88|3.47|1.87|3.49|1.89|3.47|1.87|0
1661485500000|2022-08-26 03:45:00|3.46|1.86|3.47|1.87|3.47|1.87|3.46|1.86|0
1661485800000|2022-08-26 03:50:00|3.46|1.86|3.46|1.86|3.47|1.87|3.45|1.85|0
1661486100000|2022-08-26 03:55:00|3.45|1.85|3.46|1.86|3.46|1.86|3.45|1.85|0
1661486400000|2022-08-26 04:00:00|3.45|1.85|3.45|1.85|3.46|1.86|3.44|1.84|0
1661486700000|2022-08-26 04:05:00|3.44|1.84|3.43|1.83|3.44|1.84|3.42|1.82|0
1661487000000|2022-08-26 04:10:00|3.42|1.82|3.43|1.83|3.43|1.83|3.41|1.81|0
1661487300000|2022-08-26 04:15:00|3.42|1.82|3.4|1.8|3.43|1.83|3.4|1.8|0
1661487600000|2022-08-26 04:20:00|3.41|1.81|3.41|1.81|3.41|1.81|3.4|1.8|0
1661487900000|2022-08-26 04:25:00|3.42|1.82|3.42|1.82|3.42|1.82|3.42|1.82|0
1661488800000|2022-08-26 04:40:00|3.43|1.83|3.42|1.82|3.43|1.83|3.42|1.82|0
1661489100000|2022-08-26 04:45:00|3.41|1.81|3.42|1.82|3.42|1.82|3.41|1.81|0
1661489400000|2022-08-26 04:50:00|3.41|1.81|3.39|1.79|3.41|1.81|3.39|1.79|0
1661489700000|2022-08-26 04:55:00|3.4|1.8|3.39|1.79|3.4|1.8|3.38|1.78|0
1661490000000|2022-08-26 05:00:00|3.38|1.78|3.37|1.77|3.39|1.79|3.37|1.77|0
1661490300000|2022-08-26 05:05:00|3.38|1.78|3.38|1.78|3.39|1.79|3.38|1.78|0
1661490600000|2022-08-26 05:10:00|3.39|1.79|3.39|1.79|3.39|1.79|3.36|1.76|0
1661490900000|2022-08-26 05:15:00|3.38|1.78|3.4|1.8|3.41|1.81|3.38|1.78|0
1661491200000|2022-08-26 05:20:00|3.41|1.81|3.39|1.79|3.41|1.81|3.39|1.79|0
1661491500000|2022-08-26 05:25:00|3.4|1.8|3.38|1.78|3.4|1.8|3.38|1.78|0
1661491800000|2022-08-26 05:30:00|3.39|1.79|3.48|1.88|3.49|1.89|3.35|1.75|0
1661492100000|2022-08-26 05:35:00|3.49|1.89|3.45|1.85|3.49|1.89|3.45|1.85|0
1661492400000|2022-08-26 05:40:00|3.46|1.86|3.48|1.88|3.49|1.89|3.45|1.85|0
1661492700000|2022-08-26 05:45:00|3.46|1.86|3.45|1.85|3.46|1.86|3.44|1.84|0
1661493000000|2022-08-26 05:50:00|3.46|1.86|3.47|1.87|3.48|1.88|3.45|1.85|0
1661493300000|2022-08-26 05:55:00|3.46|1.86|3.46|1.86|3.47|1.87|3.44|1.84|0
1661493600000|2022-08-26 06:00:00|3.45|1.85|3.46|1.86|3.46|1.86|3.43|1.83|0
1661493900000|2022-08-26 06:05:00|3.45|1.85|3.44|1.84|3.45|1.85|3.42|1.82|0
1661494200000|2022-08-26 06:10:00|3.45|1.85|3.43|1.83|3.45|1.85|3.41|1.81|0
1661494500000|2022-08-26 06:15:00|3.44|1.84|3.45|1.85|3.45|1.85|3.41|1.81|0
1661494800000|2022-08-26 06:20:00|3.46|1.86|3.43|1.83|3.46|1.86|3.43|1.83|0
1661495100000|2022-08-26 06:25:00|3.44|1.84|3.46|1.86|3.46|1.86|3.43|1.83|0
1661495400000|2022-08-26 06:30:00|3.47|1.87|3.45|1.85|3.57|1.97|3.45|1.85|0
1661495700000|2022-08-26 06:35:00|3.44|1.84|3.46|1.86|3.47|1.87|3.44|1.84|0
1661496000000|2022-08-26 06:40:00|3.47|1.87|3.45|1.85|3.47|1.87|3.43|1.83|0
1661496300000|2022-08-26 06:45:00|3.44|1.84|3.45|1.85|3.47|1.87|3.44|1.84|0
1661496600000|2022-08-26 06:50:00|3.44|1.84|3.44|1.84|3.45|1.85|3.42|1.82|0
1661496900000|2022-08-26 06:55:00|3.45|1.85|3.46|1.86|3.47|1.87|3.44|1.84|0
1661497200000|2022-08-26 07:00:00|3.45|1.85|3.39|1.79|3.47|1.87|3.39|1.79|0
1661497500000|2022-08-26 07:05:00|3.29|1.89|3.33|1.93|3.35|1.95|3.29|1.89|0
1661497800000|2022-08-26 07:10:00|3.32|1.92|3.34|1.94|3.36|1.96|3.29|1.89|0
1661498100000|2022-08-26 07:15:00|3.33|1.93|3.32|1.92|3.33|1.93|3.3|1.9|0
1661498400000|2022-08-26 07:20:00|3.33|1.93|3.39|1.99|3.4|2|3.33|1.93|0
1661498700000|2022-08-26 07:25:00|3.4|2|3.41|2.01|3.44|2.04|3.39|1.99|0
1661499000000|2022-08-26 07:30:00|3.42|2.02|3.34|1.94|3.42|2.02|3.32|1.92|0
1661499300000|2022-08-26 07:35:00|3.33|1.93|3.32|1.92|3.33|1.93|3.3|1.9|0
1661499600000|2022-08-26 07:40:00|3.31|1.91|3.26|1.86|3.32|1.92|3.22|1.82|0
1661499900000|2022-08-26 07:45:00|3.25|1.85|3.27|1.87|3.28|1.88|3.24|1.84|0
1661500200000|2022-08-26 07:50:00|3.28|1.88|3.26|1.86|3.29|1.89|3.24|1.84|0
1661500500000|2022-08-26 07:55:00|3.25|1.85|3.26|1.86|3.29|1.89|3.23|1.83|0
1661500800000|2022-08-26 08:00:00|3.25|1.85|3.21|1.81|3.25|1.85|3.19|1.79|0
1661501100000|2022-08-26 08:05:00|3.2|1.8|3.21|1.81|3.22|1.82|3.18|1.78|0
1661501400000|2022-08-26 08:10:00|3.19|1.79|3.22|1.82|3.23|1.83|3.19|1.79|0
1661501700000|2022-08-26 08:15:00|3.21|1.81|3.21|1.81|3.23|1.83|3.18|1.78|0
1661502000000|2022-08-26 08:20:00|3.2|1.8|3.21|1.81|3.21|1.81|3.19|1.79|0
1661502300000|2022-08-26 08:25:00|3.2|1.8|3.18|1.78|3.2|1.8|3.18|1.78|0
1661502600000|2022-08-26 08:30:00|3.17|1.77|3.25|1.85|3.26|1.86|3.14|1.74|0
1661502900000|2022-08-26 08:35:00|3.26|1.86|3.26|1.86|3.27|1.87|3.24|1.84|0
1661503200000|2022-08-26 08:40:00|3.27|1.87|3.26|1.86|3.27|1.87|3.24|1.84|0
1661503500000|2022-08-26 08:45:00|3.27|1.87|3.28|1.88|3.3|1.9|3.26|1.86|0
1661503800000|2022-08-26 08:50:00|3.29|1.89|3.24|1.84|3.3|1.9|3.23|1.83|0
1661504100000|2022-08-26 08:55:00|3.23|1.83|3.21|1.81|3.24|1.84|3.21|1.81|0
1661504400000|2022-08-26 09:00:00|3.22|1.82|3.2|1.8|3.22|1.82|3.19|1.79|0
1661504700000|2022-08-26 09:05:00|3.19|1.79|3.23|1.83|3.23|1.83|3.17|1.77|0
1661505000000|2022-08-26 09:10:00|3.21|1.81|3.23|1.83|3.23|1.83|3.19|1.79|0
1661505300000|2022-08-26 09:15:00|3.24|1.84|3.2|1.8|3.24|1.84|3.18|1.78|0
1661505600000|2022-08-26 09:20:00|3.19|1.79|3.38|1.98|3.38|1.98|3.15|1.75|0
1661505900000|2022-08-26 09:25:00|3.37|1.97|3.36|1.96|3.41|2.01|3.35|1.95|0
1661506200000|2022-08-26 09:30:00|3.35|1.95|3.34|1.94|3.37|1.97|3.31|1.91|0
1661506500000|2022-08-26 09:35:00|3.35|1.95|3.37|1.97|3.37|1.97|3.34|1.94|0
1661506800000|2022-08-26 09:40:00|3.36|1.96|3.38|1.98|3.38|1.98|3.36|1.96|0
1661507100000|2022-08-26 09:45:00|3.39|1.99|3.3|1.9|3.39|1.99|3.3|1.9|0
1661507400000|2022-08-26 09:50:00|3.31|1.91|3.31|1.91|3.31|1.91|3.29|1.89|0
1661507700000|2022-08-26 09:55:00|3.3|1.9|3.33|1.93|3.33|1.93|3.29|1.89|0
1661508000000|2022-08-26 10:00:00|3.32|1.92|3.34|1.94|3.36|1.96|3.32|1.92|0
1661508300000|2022-08-26 10:05:00|3.33|1.93|3.33|1.93|3.34|1.94|3.31|1.91|0
1661508600000|2022-08-26 10:10:00|3.34|1.94|3.33|1.93|3.34|1.94|3.3|1.9|0
1661508900000|2022-08-26 10:15:00|3.32|1.92|3.34|1.94|3.34|1.94|3.3|1.9|0
1661509200000|2022-08-26 10:20:00|3.33|1.93|3.38|1.98|3.38|1.98|3.31|1.91|0
1661509500000|2022-08-26 10:25:00|3.36|1.96|3.35|1.95|3.39|1.99|3.35|1.95|0
1661509800000|2022-08-26 10:30:00|3.36|1.96|3.31|1.91|3.36|1.96|3.3|1.9|0
1661510100000|2022-08-26 10:35:00|3.3|1.9|3.3|1.9|3.31|1.91|3.28|1.88|0
1661510400000|2022-08-26 10:40:00|3.31|1.91|3.28|1.88|3.32|1.92|3.28|1.88|0
1661510700000|2022-08-26 10:45:00|3.29|1.89|3.31|1.91|3.31|1.91|3.27|1.87|0
1661511000000|2022-08-26 10:50:00|3.32|1.92|3.29|1.89|3.32|1.92|3.27|1.87|0
1661511300000|2022-08-26 10:55:00|3.3|1.9|3.32|1.92|3.32|1.92|3.27|1.87|0
1661511600000|2022-08-26 11:00:00|3.33|1.93|3.26|1.86|3.34|1.94|3.25|1.85|0
1661511900000|2022-08-26 11:05:00|3.25|1.85|3.26|1.86|3.27|1.87|3.22|1.82|0
1661512200000|2022-08-26 11:10:00|3.27|1.87|3.3|1.9|3.3|1.9|3.27|1.87|0
1661512500000|2022-08-26 11:15:00|3.31|1.91|3.33|1.93|3.33|1.93|3.29|1.89|0
1661512800000|2022-08-26 11:20:00|3.32|1.92|3.31|1.91|3.33|1.93|3.3|1.9|0
1661513100000|2022-08-26 11:25:00|3.3|1.9|3.31|1.91|3.34|1.94|3.29|1.89|0
1661513400000|2022-08-26 11:30:00|3.3|1.9|3.35|1.95|3.36|1.96|3.29|1.89|0
1661513700000|2022-08-26 11:35:00|3.36|1.96|3.39|1.99|3.4|2|3.35|1.95|0
1661514000000|2022-08-26 11:40:00|3.38|1.98|3.38|1.98|3.4|2|3.37|1.97|0
1661514300000|2022-08-26 11:45:00|3.39|1.99|3.42|2.02|3.42|2.02|3.38|1.98|0
1661514600000|2022-08-26 11:50:00|3.41|2.01|3.45|2.05|3.45|2.05|3.39|1.99|0
1661514900000|2022-08-26 11:55:00|3.46|2.06|3.43|2.03|3.47|2.07|3.4|2|0
1661515200000|2022-08-26 12:00:00|3.42|2.02|3.39|1.99|3.46|2.06|3.39|1.99|0
1661515500000|2022-08-26 12:05:00|3.4|2|3.42|2.02|3.43|2.03|3.39|1.99|0
1661515800000|2022-08-26 12:10:00|3.41|2.01|3.43|2.03|3.43|2.03|3.39|1.99|0
1661516100000|2022-08-26 12:15:00|3.44|2.04|3.44|2.04|3.46|2.06|3.42|2.02|0
1661516400000|2022-08-26 12:20:00|3.43|2.03|3.44|2.04|3.44|2.04|3.38|1.98|0
1661516700000|2022-08-26 12:25:00|3.43|2.03|3.4|2|3.44|2.04|3.39|1.99|0
1661517000000|2022-08-26 12:30:00|3.39|1.99|3.56|2.16|3.68|2.28|3.34|1.94|0
1661517300000|2022-08-26 12:35:00|3.55|2.15|3.57|2.17|3.57|2.17|3.45|2.05|0
1661517600000|2022-08-26 12:40:00|3.58|2.18|3.34|1.94|3.58|2.18|3.3|1.9|0
1661517900000|2022-08-26 12:45:00|3.33|1.93|3.45|2.05|3.45|2.05|3.33|1.93|0
1661518200000|2022-08-26 12:50:00|3.46|2.06|3.48|2.08|3.51|2.11|3.43|2.03|0
1661518500000|2022-08-26 12:55:00|3.49|2.09|3.58|2.18|3.59|2.19|3.48|2.08|0
1661518800000|2022-08-26 13:00:00|3.56|2.16|3.76|2.36|3.76|2.36|3.56|2.16|0
1661519100000|2022-08-26 13:05:00|3.77|2.37|3.89|2.49|3.95|2.55|3.77|2.37|0
1661519400000|2022-08-26 13:10:00|3.9|2.5|4|2.6|4.01|2.61|3.81|2.41|0
1661519700000|2022-08-26 13:15:00|3.87|2.47|3.81|2.41|3.87|2.47|3.79|2.39|0
1661520000000|2022-08-26 13:20:00|3.8|2.4|3.75|2.35|3.8|2.4|3.7|2.3|0
1661520300000|2022-08-26 13:25:00|3.74|2.34|3.61|2.21|3.75|2.35|3.57|2.17|0
1661520600000|2022-08-26 13:30:00|3.6|2.2|3.57|2.17|3.62|2.22|3.43|2.03|0
1661520900000|2022-08-26 13:35:00|3.58|2.18|3.53|2.13|3.61|2.21|3.46|2.06|0
1661521200000|2022-08-26 13:40:00|3.51|2.11|3.46|2.06|3.55|2.15|3.38|1.98|0
1661521500000|2022-08-26 13:45:00|3.43|2.03|3.37|1.97|3.49|2.09|3.37|1.97|0
1661521800000|2022-08-26 13:50:00|3.36|1.96|3.45|2.05|3.46|2.06|3.26|1.86|0
1661522100000|2022-08-26 13:55:00|3.46|2.06|3.48|2.08|3.52|2.12|3.44|2.04|0
1661522400000|2022-08-26 14:00:00|3.4|2|2.81|1.41|3.47|2.07|2.63|1.23|0
1661522700000|2022-08-26 14:05:00|2.78|1.38|3.63|2.23|3.63|2.23|2.76|1.36|0
1661523000000|2022-08-26 14:10:00|3.67|2.27|3.43|2.03|3.74|2.34|3.29|1.89|0
1661523300000|2022-08-26 14:15:00|3.45|2.05|3.41|2.01|3.5|2.1|3.27|1.87|0
1661523600000|2022-08-26 14:20:00|3.42|2.02|2.89|1.49|3.45|2.05|2.87|1.47|0
1661523900000|2022-08-26 14:25:00|2.88|1.48|2.66|1.26|2.91|1.51|2.58|1.18|0
1661524200000|2022-08-26 14:30:00|2.62|1.22|2.75|1.35|2.81|1.41|2.26|0.86|0
1661524500000|2022-08-26 14:35:00|2.74|1.34|2.55|1.15|2.8|1.4|2.5|1.1|0
1661524800000|2022-08-26 14:40:00|2.56|1.16|2.61|1.21|2.67|1.27|2.56|1.16|0
1661525100000|2022-08-26 14:45:00|2.6|1.2|2.72|1.32|2.72|1.32|2.56|1.16|0
1661525400000|2022-08-26 14:50:00|2.73|1.33|2.66|1.26|2.73|1.33|2.61|1.21|0
1661525700000|2022-08-26 14:55:00|2.65|1.25|2.6|1.2|2.66|1.26|2.57|1.17|0
1661526000000|2022-08-26 15:00:00|2.58|1.18|2.41|1.01|2.6|1.2|2.41|1.01|0
1661526300000|2022-08-26 15:05:00|2.39|0.99|2.37|0.97|2.45|1.05|2.32|0.92|0
1661526600000|2022-08-26 15:10:00|2.35|0.95|2.42|1.02|2.43|1.03|2.33|0.93|0
1661526900000|2022-08-26 15:15:00|2.43|1.03|2.27|0.87|2.48|1.08|2.25|0.85|0
1661527200000|2022-08-26 15:20:00|2.35|0.95|2.33|0.93|2.35|0.95|2.21|0.81|0
1661527500000|2022-08-26 15:25:00|2.32|0.92|2.35|0.95|2.39|0.99|2.3|0.9|0
1661527800000|2022-08-26 15:30:00|2.36|0.96|2.39|0.99|2.41|1.01|2.32|0.92|0
1661528100000|2022-08-26 15:35:00|2.38|0.98|2.35|0.95|2.4|1|2.32|0.92|0
1661528400000|2022-08-26 15:40:00|2.34|0.94|2.31|0.91|2.39|0.99|2.27|0.87|0
1661528700000|2022-08-26 15:45:00|2.32|0.92|2.4|1|2.41|1.01|2.32|0.92|0
1661529000000|2022-08-26 15:50:00|2.39|0.99|2.42|1.02|2.46|1.06|2.35|0.95|0
1661529300000|2022-08-26 15:55:00|2.43|1.03|2.34|0.94|2.43|1.03|2.32|0.92|0
1661529600000|2022-08-26 16:00:00|2.32|0.92|2.21|0.81|2.34|0.94|2.21|0.81|0
1661529900000|2022-08-26 16:05:00|2.22|0.82|2.25|0.85|2.26|0.86|2.2|0.8|0
1661530200000|2022-08-26 16:10:00|2.26|0.86|2.27|0.87|2.27|0.87|2.22|0.82|0
1661530500000|2022-08-26 16:15:00|2.26|0.86|2.19|0.79|2.26|0.86|2.16|0.76|0
1661530800000|2022-08-26 16:20:00|2.18|0.78|2.16|0.76|2.18|0.78|2.14|0.74|0
1661531100000|2022-08-26 16:25:00|2.15|0.75|2.19|0.79|2.2|0.8|2.14|0.74|0
1661531400000|2022-08-26 16:30:00|2.18|0.78|2.23|0.83|2.24|0.84|2.08|0.68|0
1661531700000|2022-08-26 16:35:00|2.24|0.84|2.25|0.85|2.26|0.86|2.22|0.82|0
1661532000000|2022-08-26 16:40:00|2.24|0.84|2.28|0.88|2.33|0.93|2.23|0.83|0
1661532300000|2022-08-26 16:45:00|2.29|0.89|2.34|0.94|2.34|0.94|2.27|0.87|0
1661532600000|2022-08-26 16:50:00|2.33|0.93|2.29|0.89|2.34|0.94|2.27|0.87|0
1661532900000|2022-08-26 16:55:00|2.3|0.9|2.35|0.95|2.36|0.96|2.3|0.9|0
1661533200000|2022-08-26 17:00:00|2.34|0.94|2.34|0.94|2.38|0.98|2.31|0.91|0
1661533500000|2022-08-26 17:05:00|2.35|0.95|2.37|0.97|2.39|0.99|2.35|0.95|0
1661533800000|2022-08-26 17:10:00|2.36|0.96|2.32|0.92|2.37|0.97|2.3|0.9|0
1661534100000|2022-08-26 17:15:00|2.31|0.91|2.29|0.89|2.35|0.95|2.27|0.87|0
1661534400000|2022-08-26 17:20:00|2.28|0.88|2.34|0.94|2.34|0.94|2.28|0.88|0
1661534700000|2022-08-26 17:25:00|2.33|0.93|2.32|0.92|2.36|0.96|2.32|0.92|0
1661535000000|2022-08-26 17:30:00|2.31|0.91|2.2|0.8|2.31|0.91|2.1|0.7|0
1661535300000|2022-08-26 17:35:00|2.21|0.81|2.16|0.76|2.22|0.82|2.16|0.76|0
1661535600000|2022-08-26 17:40:00|2.15|0.75|2.12|0.72|2.16|0.76|2.1|0.7|0
1661535900000|2022-08-26 17:45:00|2.11|0.71|2.12|0.72|2.14|0.74|2.11|0.71|0
1661536200000|2022-08-26 17:50:00|2.13|0.73|2.11|0.71|2.13|0.73|2.09|0.69|0
1661536500000|2022-08-26 17:55:00|2.12|0.72|2.11|0.71|2.12|0.72|2.09|0.69|0
1661536800000|2022-08-26 18:00:00|2.12|0.72|2.1|0.7|2.13|0.73|2.09|0.69|0
1661537100000|2022-08-26 18:05:00|2.09|0.69|2.08|0.68|2.11|0.71|2.07|0.67|0
1661537400000|2022-08-26 18:10:00|2.07|0.67|2.06|0.66|2.08|0.68|2.05|0.65|0
1661537700000|2022-08-26 18:15:00|2.05|0.65|2|0.6|2.06|0.66|1.99|0.59|0
1661538000000|2022-08-26 18:20:00|2.01|0.61|2.03|0.63|2.05|0.65|2.01|0.61|0
1661538300000|2022-08-26 18:25:00|2.02|0.62|2.14|0.74|2.16|0.76|2.01|0.61|0
1661538600000|2022-08-26 18:30:00|2.13|0.73|2.15|0.75|2.16|0.76|2.12|0.72|0
1661538900000|2022-08-26 18:35:00|2.14|0.74|2.12|0.72|2.16|0.76|2.1|0.7|0
1661539200000|2022-08-26 18:40:00|2.11|0.71|2.09|0.69|2.13|0.73|2.09|0.69|0
1661539500000|2022-08-26 18:45:00|2.1|0.7|2.07|0.67|2.13|0.73|2.07|0.67|0
1661539800000|2022-08-26 18:50:00|2.08|0.68|2.04|0.64|2.08|0.68|2.04|0.64|0
1661540100000|2022-08-26 18:55:00|2.05|0.65|2.11|0.71|2.12|0.72|1.96|0.56|0
1661540400000|2022-08-26 19:00:00|2.1|0.7|2.13|0.73|2.17|0.77|2.1|0.7|0
1661540700000|2022-08-26 19:05:00|2.12|0.72|2.06|0.66|2.15|0.75|2.05|0.65|0
1661541000000|2022-08-26 19:10:00|2.07|0.67|2.06|0.66|2.07|0.67|2.03|0.63|0
1661541300000|2022-08-26 19:15:00|2.07|0.67|2.11|0.71|2.14|0.74|2.06|0.66|0
1661541600000|2022-08-26 19:20:00|2.12|0.72|2.05|0.65|2.13|0.73|2.02|0.62|0
1661541900000|2022-08-26 19:25:00|2.04|0.64|2.06|0.66|2.1|0.7|2.03|0.63|0
1661542200000|2022-08-26 19:30:00|2.07|0.67|2.02|0.62|2.08|0.68|2.02|0.62|0
1661542500000|2022-08-26 19:35:00|2.03|0.63|2.01|0.61|2.03|0.63|1.98|0.58|0
1661542800000|2022-08-26 19:40:00|2.02|0.62|1.89|0.49|2.02|0.62|1.89|0.49|0
1661543100000|2022-08-26 19:45:00|1.9|0.5|2.09|0.69|2.13|0.73|1.9|0.5|0
1661543400000|2022-08-26 19:50:00|2.11|0.71|2.01|0.61|2.14|0.74|2.01|0.61|0
1661543700000|2022-08-26 19:55:00|2.02|0.62|2.01|0.61|2.1|0.7|2.01|0.61|0
1661544000000|2022-08-26 20:00:00|2|0.6|1.97|0.57|2.01|0.61|1.95|0.55|0
1661544300000|2022-08-26 20:05:00|1.96|0.56|1.98|0.58|1.98|0.58|1.96|0.56|0
1661544600000|2022-08-26 20:10:00|1.97|0.57|1.9|0.5|1.99|0.59|1.89|0.49|0
1661732700000|2022-08-29 00:25:00|1.79|0.19|1.79|0.19|1.8|0.2|1.78|0.18|0
1661733000000|2022-08-29 00:30:00|1.8|0.2|1.68|0.08|1.81|0.21|1.68|0.08|0
1661733300000|2022-08-29 00:35:00|1.64|0.04|1.62|0.02|1.64|0.04|1.61|0.01|0
1661733600000|2022-08-29 00:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661735100000|2022-08-29 01:05:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661735400000|2022-08-29 01:10:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1661736600000|2022-08-29 01:30:00|1.61|0.01|1.73|0.13|1.73|0.13|1.61|0.01|0
1661736900000|2022-08-29 01:35:00|1.72|0.12|1.73|0.13|1.73|0.13|1.71|0.11|0
1661737200000|2022-08-29 01:40:00|1.74|0.14|1.75|0.15|1.76|0.16|1.73|0.13|0
1661737500000|2022-08-29 01:45:00|1.74|0.14|1.74|0.14|1.75|0.15|1.74|0.14|0
1661737800000|2022-08-29 01:50:00|1.75|0.15|1.76|0.16|1.77|0.17|1.74|0.14|0
1661738100000|2022-08-29 01:55:00|1.77|0.17|1.77|0.17|1.77|0.17|1.75|0.15|0
1661738400000|2022-08-29 02:00:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1661738700000|2022-08-29 02:05:00|1.77|0.17|1.78|0.18|1.8|0.2|1.77|0.17|0
1661739000000|2022-08-29 02:10:00|1.77|0.17|1.78|0.18|1.79|0.19|1.77|0.17|0
1661739300000|2022-08-29 02:15:00|1.79|0.19|1.78|0.18|1.79|0.19|1.77|0.17|0
1661739600000|2022-08-29 02:20:00|1.79|0.19|1.8|0.2|1.8|0.2|1.78|0.18|0
1661739900000|2022-08-29 02:25:00|1.81|0.21|1.82|0.22|1.83|0.23|1.81|0.21|0
1661740200000|2022-08-29 02:30:00|1.81|0.21|1.83|0.23|1.83|0.23|1.81|0.21|0
1661740500000|2022-08-29 02:35:00|1.82|0.22|1.83|0.23|1.83|0.23|1.82|0.22|0
1661740800000|2022-08-29 02:40:00|1.84|0.24|1.85|0.25|1.86|0.26|1.84|0.24|0
1661741100000|2022-08-29 02:45:00|1.84|0.24|1.83|0.23|1.85|0.25|1.83|0.23|0
1661741400000|2022-08-29 02:50:00|1.82|0.22|1.82|0.22|1.82|0.22|1.8|0.2|0
1661741700000|2022-08-29 02:55:00|1.81|0.21|1.82|0.22|1.82|0.22|1.81|0.21|0
1661742000000|2022-08-29 03:00:00|1.83|0.23|1.81|0.21|1.83|0.23|1.81|0.21|0
1661742300000|2022-08-29 03:05:00|1.8|0.2|1.82|0.22|1.82|0.22|1.8|0.2|0
1661742600000|2022-08-29 03:10:00|1.83|0.23|1.83|0.23|1.83|0.23|1.82|0.22|0
1661742900000|2022-08-29 03:15:00|1.84|0.24|1.83|0.23|1.84|0.24|1.83|0.23|0
1661743200000|2022-08-29 03:20:00|1.84|0.24|1.74|0.14|1.84|0.24|1.74|0.14|0
1661743500000|2022-08-29 03:25:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1661743800000|2022-08-29 03:30:00|1.75|0.15|1.76|0.16|1.76|0.16|1.74|0.14|0
1661744100000|2022-08-29 03:35:00|1.75|0.15|1.76|0.16|1.76|0.16|1.75|0.15|0
1661744400000|2022-08-29 03:40:00|1.75|0.15|1.75|0.15|1.76|0.16|1.74|0.14|0
1661745000000|2022-08-29 03:50:00|1.76|0.16|1.76|0.16|1.76|0.16|1.75|0.15|0
1661745300000|2022-08-29 03:55:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1661745600000|2022-08-29 04:00:00|1.78|0.18|1.78|0.18|1.79|0.19|1.77|0.17|0
1661745900000|2022-08-29 04:05:00|1.79|0.19|1.78|0.18|1.79|0.19|1.78|0.18|0
1661746200000|2022-08-29 04:10:00|1.77|0.17|1.77|0.17|1.78|0.18|1.77|0.17|0
1661746500000|2022-08-29 04:15:00|1.78|0.18|1.74|0.14|1.78|0.18|1.74|0.14|0
1661746800000|2022-08-29 04:20:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1661747100000|2022-08-29 04:25:00|1.73|0.13|1.74|0.14|1.74|0.14|1.73|0.13|0
1661747400000|2022-08-29 04:30:00|1.75|0.15|1.74|0.14|1.75|0.15|1.74|0.14|0
1661747700000|2022-08-29 04:35:00|1.75|0.15|1.74|0.14|1.75|0.15|1.73|0.13|0
1661748300000|2022-08-29 04:45:00|1.73|0.13|1.69|0.09|1.74|0.14|1.69|0.09|0
1661748600000|2022-08-29 04:50:00|1.68|0.08|1.7|0.1|1.7|0.1|1.68|0.08|0
1661748900000|2022-08-29 04:55:00|1.71|0.11|1.71|0.11|1.71|0.11|1.7|0.1|0
1661749200000|2022-08-29 05:00:00|1.72|0.12|1.71|0.11|1.72|0.12|1.71|0.11|0
1661749500000|2022-08-29 05:05:00|1.7|0.1|1.69|0.09|1.71|0.11|1.69|0.09|0
1661749800000|2022-08-29 05:10:00|1.7|0.1|1.71|0.11|1.71|0.11|1.69|0.09|0
1661750100000|2022-08-29 05:15:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1661750400000|2022-08-29 05:20:00|1.7|0.1|1.71|0.11|1.72|0.12|1.7|0.1|0
1661750700000|2022-08-29 05:25:00|1.7|0.1|1.7|0.1|1.71|0.11|1.7|0.1|0
1661751000000|2022-08-29 05:30:00|1.71|0.11|1.7|0.1|1.72|0.12|1.7|0.1|0
1661751300000|2022-08-29 05:35:00|1.71|0.11|1.69|0.09|1.71|0.11|1.69|0.09|0
1661751600000|2022-08-29 05:40:00|1.68|0.08|1.68|0.08|1.7|0.1|1.68|0.08|0
1661751900000|2022-08-29 05:45:00|1.67|0.07|1.67|0.07|1.68|0.08|1.67|0.07|0
1661752200000|2022-08-29 05:50:00|1.66|0.06|1.66|0.06|1.67|0.07|1.66|0.06|0
1661752500000|2022-08-29 05:55:00|1.65|0.05|1.63|0.03|1.66|0.06|1.63|0.03|0
1661752800000|2022-08-29 06:00:00|1.64|0.04|1.66|0.06|1.67|0.07|1.64|0.04|0
1661753100000|2022-08-29 06:05:00|1.65|0.05|1.7|0.1|1.71|0.11|1.65|0.05|0
1661753400000|2022-08-29 06:10:00|1.71|0.11|1.69|0.09|1.71|0.11|1.69|0.09|0
1661753700000|2022-08-29 06:15:00|1.7|0.1|1.7|0.1|1.72|0.12|1.7|0.1|0
1661754000000|2022-08-29 06:20:00|1.69|0.09|1.69|0.09|1.7|0.1|1.68|0.08|0
1661754300000|2022-08-29 06:25:00|1.7|0.1|1.68|0.08|1.71|0.11|1.67|0.07|0
1661754600000|2022-08-29 06:30:00|1.69|0.09|1.7|0.1|1.7|0.1|1.68|0.08|0
1661754900000|2022-08-29 06:35:00|1.69|0.09|1.71|0.11|1.72|0.12|1.69|0.09|0
1661755200000|2022-08-29 06:40:00|1.72|0.12|1.72|0.12|1.73|0.13|1.71|0.11|0
1661755500000|2022-08-29 06:45:00|1.73|0.13|1.6|0|1.83|0.23|1.6|0|0
1661755800000|2022-08-29 06:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661756100000|2022-08-29 06:55:00|1.6|0|1.64|0.04|1.65|0.05|1.6|0|0
1661756400000|2022-08-29 07:00:00|1.63|0.03|1.69|0.09|1.7|0.1|1.63|0.03|0
1661756700000|2022-08-29 07:05:00|1.59|0.19|1.56|0.16|1.6|0.2|1.56|0.16|0
1661757000000|2022-08-29 07:10:00|1.57|0.17|1.54|0.14|1.58|0.18|1.54|0.14|0
1661757300000|2022-08-29 07:15:00|1.55|0.15|1.5|0.1|1.56|0.16|1.5|0.1|0
1661757600000|2022-08-29 07:20:00|1.49|0.09|1.46|0.06|1.49|0.09|1.44|0.04|0
1661757900000|2022-08-29 07:25:00|1.47|0.07|1.49|0.09|1.49|0.09|1.46|0.06|0
1661758200000|2022-08-29 07:30:00|1.5|0.1|1.53|0.13|1.54|0.14|1.5|0.1|0
1661758500000|2022-08-29 07:35:00|1.54|0.14|1.57|0.17|1.58|0.18|1.53|0.13|0
1661758800000|2022-08-29 07:40:00|1.56|0.16|1.52|0.12|1.56|0.16|1.51|0.11|0
1661759100000|2022-08-29 07:45:00|1.51|0.11|1.53|0.13|1.53|0.13|1.51|0.11|0
1661759400000|2022-08-29 07:50:00|1.54|0.14|1.55|0.15|1.56|0.16|1.51|0.11|0
1661759700000|2022-08-29 07:55:00|1.54|0.14|1.56|0.16|1.57|0.17|1.54|0.14|0
1661760000000|2022-08-29 08:00:00|1.55|0.15|1.52|0.12|1.57|0.17|1.52|0.12|0
1661760300000|2022-08-29 08:05:00|1.53|0.13|1.51|0.11|1.53|0.13|1.51|0.11|0
1661760600000|2022-08-29 08:10:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1661760900000|2022-08-29 08:15:00|1.49|0.09|1.52|0.12|1.53|0.13|1.49|0.09|0
1661761200000|2022-08-29 08:20:00|1.53|0.13|1.5|0.1|1.55|0.15|1.5|0.1|0
1661761500000|2022-08-29 08:25:00|1.49|0.09|1.49|0.09|1.5|0.1|1.49|0.09|0
1661761800000|2022-08-29 08:30:00|1.5|0.1|1.49|0.09|1.51|0.11|1.49|0.09|0
1661762100000|2022-08-29 08:35:00|1.48|0.08|1.48|0.08|1.5|0.1|1.47|0.07|0
1661762400000|2022-08-29 08:40:00|1.47|0.07|1.48|0.08|1.49|0.09|1.46|0.06|0
1661762700000|2022-08-29 08:45:00|1.49|0.09|1.49|0.09|1.51|0.11|1.49|0.09|0
1661763000000|2022-08-29 08:50:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1661763300000|2022-08-29 08:55:00|1.46|0.06|1.44|0.04|1.47|0.07|1.44|0.04|0
1661763600000|2022-08-29 09:00:00|1.43|0.03|1.43|0.03|1.45|0.05|1.43|0.03|0
1661763900000|2022-08-29 09:05:00|1.44|0.04|1.45|0.05|1.46|0.06|1.44|0.04|0
1661764200000|2022-08-29 09:10:00|1.46|0.06|1.48|0.08|1.48|0.08|1.45|0.05|0
1661764500000|2022-08-29 09:15:00|1.47|0.07|1.46|0.06|1.48|0.08|1.45|0.05|0
1661764800000|2022-08-29 09:20:00|1.45|0.05|1.46|0.06|1.47|0.07|1.45|0.05|0
1661765100000|2022-08-29 09:25:00|1.47|0.07|1.47|0.07|1.48|0.08|1.47|0.07|0
1661765400000|2022-08-29 09:30:00|1.46|0.06|1.45|0.05|1.47|0.07|1.44|0.04|0
1661765700000|2022-08-29 09:35:00|1.46|0.06|1.43|0.03|1.46|0.06|1.43|0.03|0
1661766000000|2022-08-29 09:40:00|1.44|0.04|1.46|0.06|1.46|0.06|1.43|0.03|0
1661766300000|2022-08-29 09:45:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1661766600000|2022-08-29 09:50:00|1.45|0.05|1.46|0.06|1.46|0.06|1.44|0.04|0
1661766900000|2022-08-29 09:55:00|1.47|0.07|1.49|0.09|1.5|0.1|1.47|0.07|0
1661767200000|2022-08-29 10:00:00|1.48|0.08|1.49|0.09|1.5|0.1|1.48|0.08|0
1661767500000|2022-08-29 10:05:00|1.48|0.08|1.48|0.08|1.49|0.09|1.48|0.08|0
1661767800000|2022-08-29 10:10:00|1.49|0.09|1.46|0.06|1.49|0.09|1.45|0.05|0
1661768100000|2022-08-29 10:15:00|1.47|0.07|1.48|0.08|1.48|0.08|1.47|0.07|0
1661768400000|2022-08-29 10:20:00|1.47|0.07|1.49|0.09|1.5|0.1|1.47|0.07|0
1661768700000|2022-08-29 10:25:00|1.5|0.1|1.47|0.07|1.5|0.1|1.46|0.06|0
1661769000000|2022-08-29 10:30:00|1.48|0.08|1.51|0.11|1.51|0.11|1.48|0.08|0
1661769300000|2022-08-29 10:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.49|0.09|0
1661769600000|2022-08-29 10:40:00|1.51|0.11|1.49|0.09|1.51|0.11|1.49|0.09|0
1661769900000|2022-08-29 10:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1661770200000|2022-08-29 10:50:00|1.51|0.11|1.51|0.11|1.51|0.11|1.49|0.09|0
1661770500000|2022-08-29 10:55:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1661770800000|2022-08-29 11:00:00|1.48|0.08|1.46|0.06|1.48|0.08|1.46|0.06|0
1661771100000|2022-08-29 11:05:00|1.45|0.05|1.44|0.04|1.46|0.06|1.44|0.04|0
1661771400000|2022-08-29 11:10:00|1.45|0.05|1.52|0.12|1.53|0.13|1.44|0.04|0
1661771700000|2022-08-29 11:15:00|1.53|0.13|1.51|0.11|1.53|0.13|1.5|0.1|0
1661772000000|2022-08-29 11:20:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1661772300000|2022-08-29 11:25:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1661772600000|2022-08-29 11:30:00|1.52|0.12|1.51|0.11|1.53|0.13|1.51|0.11|0
1661772900000|2022-08-29 11:35:00|1.52|0.12|1.53|0.13|1.53|0.13|1.52|0.12|0
1661773200000|2022-08-29 11:40:00|1.54|0.14|1.53|0.13|1.54|0.14|1.52|0.12|0
1661773500000|2022-08-29 11:45:00|1.52|0.12|1.55|0.15|1.55|0.15|1.52|0.12|0
1661773800000|2022-08-29 11:50:00|1.54|0.14|1.53|0.13|1.55|0.15|1.53|0.13|0
1661774100000|2022-08-29 11:55:00|1.54|0.14|1.56|0.16|1.56|0.16|1.54|0.14|0
1661774400000|2022-08-29 12:00:00|1.55|0.15|1.55|0.15|1.56|0.16|1.53|0.13|0
1661774700000|2022-08-29 12:05:00|1.56|0.16|1.54|0.14|1.56|0.16|1.54|0.14|0
1661775000000|2022-08-29 12:10:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661775300000|2022-08-29 12:15:00|1.52|0.12|1.54|0.14|1.54|0.14|1.52|0.12|0
1661775600000|2022-08-29 12:20:00|1.55|0.15|1.56|0.16|1.56|0.16|1.54|0.14|0
1661775900000|2022-08-29 12:25:00|1.57|0.17|1.58|0.18|1.58|0.18|1.56|0.16|0
1661776200000|2022-08-29 12:30:00|1.59|0.19|1.61|0.21|1.61|0.21|1.58|0.18|0
1661776500000|2022-08-29 12:35:00|1.6|0.2|1.6|0.2|1.63|0.23|1.59|0.19|0
1661776800000|2022-08-29 12:40:00|1.61|0.21|1.52|0.12|1.62|0.22|1.51|0.11|0
1661777100000|2022-08-29 12:45:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1661777400000|2022-08-29 12:50:00|1.51|0.11|1.51|0.11|1.53|0.13|1.5|0.1|0
1661777700000|2022-08-29 12:55:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1661778000000|2022-08-29 13:00:00|1.51|0.11|1.51|0.11|1.52|0.12|1.5|0.1|0
1661778300000|2022-08-29 13:05:00|1.52|0.12|1.53|0.13|1.53|0.13|1.51|0.11|0
1661778600000|2022-08-29 13:10:00|1.54|0.14|1.5|0.1|1.54|0.14|1.49|0.09|0
1661778900000|2022-08-29 13:15:00|1.49|0.09|1.53|0.13|1.54|0.14|1.49|0.09|0
1661779200000|2022-08-29 13:20:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1661779500000|2022-08-29 13:25:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661779800000|2022-08-29 13:30:00|1.51|0.11|1.58|0.18|1.59|0.19|1.47|0.07|0
1661780100000|2022-08-29 13:35:00|1.59|0.19|1.58|0.18|1.62|0.22|1.56|0.16|0
1661780400000|2022-08-29 13:40:00|1.57|0.17|1.59|0.19|1.64|0.24|1.57|0.17|0
1661780700000|2022-08-29 13:45:00|1.58|0.18|1.55|0.15|1.6|0.2|1.53|0.13|0
1661781000000|2022-08-29 13:50:00|1.56|0.16|1.71|0.31|1.72|0.32|1.56|0.16|0
1661781300000|2022-08-29 13:55:00|1.72|0.32|1.53|0.13|1.79|0.39|1.53|0.13|0
1661781600000|2022-08-29 14:00:00|1.54|0.14|1.53|0.13|1.54|0.14|1.5|0.1|0
1661781900000|2022-08-29 14:05:00|1.52|0.12|1.55|0.15|1.57|0.17|1.52|0.12|0
1661782200000|2022-08-29 14:10:00|1.56|0.16|1.57|0.17|1.61|0.21|1.54|0.14|0
1661782500000|2022-08-29 14:15:00|1.56|0.16|1.65|0.25|1.66|0.26|1.56|0.16|0
1661782800000|2022-08-29 14:20:00|1.66|0.26|1.64|0.24|1.67|0.27|1.63|0.23|0
1661783100000|2022-08-29 14:25:00|1.65|0.25|1.51|0.11|1.66|0.26|1.51|0.11|0
1661783400000|2022-08-29 14:30:00|1.52|0.12|1.48|0.08|1.55|0.15|1.46|0.06|0
1661783700000|2022-08-29 14:35:00|1.47|0.07|1.49|0.09|1.52|0.12|1.42|0.02|0
1661784000000|2022-08-29 14:40:00|1.5|0.1|1.51|0.11|1.51|0.11|1.47|0.07|0
1661784300000|2022-08-29 14:45:00|1.5|0.1|1.49|0.09|1.52|0.12|1.48|0.08|0
1661784600000|2022-08-29 14:50:00|1.5|0.1|1.45|0.05|1.5|0.1|1.43|0.03|0
1661784900000|2022-08-29 14:55:00|1.44|0.04|1.45|0.05|1.45|0.05|1.43|0.03|0
1661785200000|2022-08-29 15:00:00|1.44|0.04|1.49|0.09|1.51|0.11|1.42|0.02|0
1661785500000|2022-08-29 15:05:00|1.5|0.1|1.47|0.07|1.5|0.1|1.43|0.03|0
1661785800000|2022-08-29 15:10:00|1.48|0.08|1.47|0.07|1.48|0.08|1.44|0.04|0
1661786100000|2022-08-29 15:15:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1661786400000|2022-08-29 15:20:00|1.49|0.09|1.43|0.03|1.56|0.16|1.43|0.03|0
1661786700000|2022-08-29 15:25:00|1.44|0.04|1.41|0.01|1.45|0.05|1.41|0.01|0
1661787000000|2022-08-29 15:30:00|1.42|0.02|1.47|0.07|1.48|0.08|1.4|0|0
1661787300000|2022-08-29 15:35:00|1.46|0.06|1.47|0.07|1.51|0.11|1.44|0.04|0
1661787600000|2022-08-29 15:40:00|1.46|0.06|1.41|0.01|1.46|0.06|1.41|0.01|0
1661787900000|2022-08-29 15:45:00|1.42|0.02|1.47|0.07|1.47|0.07|1.41|0.01|0
1661788200000|2022-08-29 15:50:00|1.46|0.06|1.48|0.08|1.49|0.09|1.46|0.06|0
1661788500000|2022-08-29 15:55:00|1.49|0.09|1.5|0.1|1.51|0.11|1.48|0.08|0
1661788800000|2022-08-29 16:00:00|1.51|0.11|1.56|0.16|1.56|0.16|1.49|0.09|0
1661789100000|2022-08-29 16:05:00|1.55|0.15|1.54|0.14|1.57|0.17|1.53|0.13|0
1661789400000|2022-08-29 16:10:00|1.55|0.15|1.54|0.14|1.56|0.16|1.51|0.11|0
1661789700000|2022-08-29 16:15:00|1.53|0.13|1.55|0.15|1.58|0.18|1.53|0.13|0
1661790000000|2022-08-29 16:20:00|1.56|0.16|1.53|0.13|1.56|0.16|1.52|0.12|0
1661790300000|2022-08-29 16:25:00|1.52|0.12|1.53|0.13|1.55|0.15|1.52|0.12|0
1661790600000|2022-08-29 16:30:00|1.52|0.12|1.49|0.09|1.53|0.13|1.48|0.08|0
1661790900000|2022-08-29 16:35:00|1.48|0.08|1.5|0.1|1.51|0.11|1.48|0.08|0
1661791200000|2022-08-29 16:40:00|1.51|0.11|1.53|0.13|1.54|0.14|1.5|0.1|0
1661791500000|2022-08-29 16:45:00|1.54|0.14|1.6|0.2|1.61|0.21|1.52|0.12|0
1661791800000|2022-08-29 16:50:00|1.61|0.21|1.56|0.16|1.71|0.31|1.54|0.14|0
1661792100000|2022-08-29 16:55:00|1.55|0.15|1.52|0.12|1.55|0.15|1.52|0.12|0
1661792400000|2022-08-29 17:00:00|1.53|0.13|1.53|0.13|1.56|0.16|1.52|0.12|0
1661792700000|2022-08-29 17:05:00|1.54|0.14|1.54|0.14|1.56|0.16|1.53|0.13|0
1661793000000|2022-08-29 17:10:00|1.55|0.15|1.53|0.13|1.55|0.15|1.51|0.11|0
1661793300000|2022-08-29 17:15:00|1.52|0.12|1.48|0.08|1.53|0.13|1.46|0.06|0
1661793600000|2022-08-29 17:20:00|1.49|0.09|1.47|0.07|1.5|0.1|1.46|0.06|0
1661793900000|2022-08-29 17:25:00|1.48|0.08|1.51|0.11|1.51|0.11|1.47|0.07|0
1661794200000|2022-08-29 17:30:00|1.5|0.1|1.54|0.14|1.54|0.14|1.5|0.1|0
1661794500000|2022-08-29 17:35:00|1.53|0.13|1.54|0.14|1.55|0.15|1.53|0.13|0
1661794800000|2022-08-29 17:40:00|1.53|0.13|1.59|0.19|1.59|0.19|1.52|0.12|0
1661795100000|2022-08-29 17:45:00|1.6|0.2|1.54|0.14|1.61|0.21|1.53|0.13|0
1661795400000|2022-08-29 17:50:00|1.53|0.13|1.54|0.14|1.56|0.16|1.53|0.13|0
1661795700000|2022-08-29 17:55:00|1.53|0.13|1.46|0.06|1.55|0.15|1.45|0.05|0
1661796000000|2022-08-29 18:00:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1661796300000|2022-08-29 18:05:00|1.44|0.04|1.43|0.03|1.45|0.05|1.42|0.02|0
1661796600000|2022-08-29 18:10:00|1.42|0.02|1.41|0.01|1.44|0.04|1.4|0|0
1661796900000|2022-08-29 18:15:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1661797500000|2022-08-29 18:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661797800000|2022-08-29 18:30:00|1.41|0.01|1.45|0.05|1.45|0.05|1.4|0|0
1661798100000|2022-08-29 18:35:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1661798400000|2022-08-29 18:40:00|1.47|0.07|1.47|0.07|1.48|0.08|1.46|0.06|0
1661798700000|2022-08-29 18:45:00|1.46|0.06|1.46|0.06|1.47|0.07|1.45|0.05|0
1661799000000|2022-08-29 18:50:00|1.45|0.05|1.43|0.03|1.46|0.06|1.43|0.03|0
1661799300000|2022-08-29 18:55:00|1.42|0.02|1.45|0.05|1.46|0.06|1.4|0|0
1661799600000|2022-08-29 19:00:00|1.46|0.06|1.49|0.09|1.52|0.12|1.45|0.05|0
1661799900000|2022-08-29 19:05:00|1.48|0.08|1.46|0.06|1.49|0.09|1.44|0.04|0
1661800200000|2022-08-29 19:10:00|1.47|0.07|1.56|0.16|1.57|0.17|1.45|0.05|0
1661800500000|2022-08-29 19:15:00|1.55|0.15|1.53|0.13|1.57|0.17|1.52|0.12|0
1661800800000|2022-08-29 19:20:00|1.52|0.12|1.52|0.12|1.53|0.13|1.51|0.11|0
1661801100000|2022-08-29 19:25:00|1.51|0.11|1.48|0.08|1.51|0.11|1.48|0.08|0
1661801400000|2022-08-29 19:30:00|1.47|0.07|1.49|0.09|1.5|0.1|1.46|0.06|0
1661801700000|2022-08-29 19:35:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1661802000000|2022-08-29 19:40:00|1.5|0.1|1.51|0.11|1.52|0.12|1.49|0.09|0
1661802300000|2022-08-29 19:45:00|1.5|0.1|1.47|0.07|1.5|0.1|1.45|0.05|0
1661802600000|2022-08-29 19:50:00|1.45|0.05|1.42|0.02|1.47|0.07|1.41|0.01|0
1661802900000|2022-08-29 19:55:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1661803200000|2022-08-29 20:00:00|1.42|0.02|1.42|0.02|1.43|0.03|1.42|0.02|0
1661803500000|2022-08-29 20:05:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661803800000|2022-08-29 20:10:00|1.41|0.01|1.41|0.01|1.41|0.01|1.41|0.01|0
1661804100000|2022-08-29 20:15:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1661816400000|2022-08-29 23:40:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1661816700000|2022-08-29 23:45:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1661817000000|2022-08-29 23:50:00|1.62|0.02|1.61|0.01|1.62|0.02|1.61|0.01|0
1661817300000|2022-08-29 23:55:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1661817600000|2022-08-30 00:00:00|1.63|0.03|1.6|0|1.63|0.03|1.6|0|0
1661817900000|2022-08-30 00:05:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661818200000|2022-08-30 00:10:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661822400000|2022-08-30 01:20:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661822700000|2022-08-30 01:25:00|1.6|0|1.6|0|1.6|0|1.6|0|0
1661830800000|2022-08-30 03:40:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661831100000|2022-08-30 03:45:00|1.61|0.01|1.6|0|1.61|0.01|1.6|0|0
1661831400000|2022-08-30 03:50:00|1.61|0.01|1.61|0.01|1.61|0.01|1.61|0.01|0
1661831700000|2022-08-30 03:55:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1661832300000|2022-08-30 04:05:00|1.6|0|1.6|0|1.61|0.01|1.6|0|0
1661832600000|2022-08-30 04:10:00|1.61|0.01|1.61|0.01|1.61|0.01|1.6|0|0
1661832900000|2022-08-30 04:15:00|1.6|0|1.63|0.03|1.63|0.03|1.6|0|0
1661833200000|2022-08-30 04:20:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1661833500000|2022-08-30 04:25:00|1.64|0.04|1.64|0.04|1.64|0.04|1.63|0.03|0
1661833800000|2022-08-30 04:30:00|1.65|0.05|1.65|0.05|1.66|0.06|1.64|0.04|0
1661834100000|2022-08-30 04:35:00|1.66|0.06|1.67|0.07|1.67|0.07|1.65|0.05|0
1661834400000|2022-08-30 04:40:00|1.66|0.06|1.65|0.05|1.67|0.07|1.65|0.05|0
1661834700000|2022-08-30 04:45:00|1.66|0.06|1.65|0.05|1.66|0.06|1.65|0.05|0
1661835000000|2022-08-30 04:50:00|1.64|0.04|1.64|0.04|1.65|0.05|1.64|0.04|0
1661835300000|2022-08-30 04:55:00|1.63|0.03|1.64|0.04|1.64|0.04|1.63|0.03|0
1661835600000|2022-08-30 05:00:00|1.63|0.03|1.62|0.02|1.63|0.03|1.62|0.02|0
1661835900000|2022-08-30 05:05:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1661836200000|2022-08-30 05:10:00|1.63|0.03|1.65|0.05|1.65|0.05|1.63|0.03|0
1661836500000|2022-08-30 05:15:00|1.64|0.04|1.63|0.03|1.65|0.05|1.63|0.03|0
1661836800000|2022-08-30 05:20:00|1.64|0.04|1.63|0.03|1.64|0.04|1.62|0.02|0
1661837100000|2022-08-30 05:25:00|1.62|0.02|1.62|0.02|1.63|0.03|1.61|0.01|0
1661837400000|2022-08-30 05:30:00|1.61|0.01|1.62|0.02|1.63|0.03|1.61|0.01|0
1661837700000|2022-08-30 05:35:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1661838000000|2022-08-30 05:40:00|1.62|0.02|1.62|0.02|1.63|0.03|1.62|0.02|0
1661838300000|2022-08-30 05:45:00|1.61|0.01|1.61|0.01|1.62|0.02|1.61|0.01|0
1661838600000|2022-08-30 05:50:00|1.62|0.02|1.62|0.02|1.62|0.02|1.6|0|0
1661838900000|2022-08-30 05:55:00|1.63|0.03|1.63|0.03|1.63|0.03|1.62|0.02|0
1661839200000|2022-08-30 06:00:00|1.64|0.04|1.62|0.02|1.64|0.04|1.61|0.01|0
1661839500000|2022-08-30 06:05:00|1.63|0.03|1.61|0.01|1.63|0.03|1.61|0.01|0
1661839800000|2022-08-30 06:10:00|1.6|0|1.61|0.01|1.62|0.02|1.6|0|0
1661840100000|2022-08-30 06:15:00|1.62|0.02|1.61|0.01|1.62|0.02|1.6|0|0
1661840400000|2022-08-30 06:20:00|1.62|0.02|1.63|0.03|1.63|0.03|1.61|0.01|0
1661840700000|2022-08-30 06:25:00|1.62|0.02|1.63|0.03|1.63|0.03|1.62|0.02|0
1661841000000|2022-08-30 06:30:00|1.62|0.02|1.61|0.01|1.63|0.03|1.61|0.01|0
1661841300000|2022-08-30 06:35:00|1.6|0|1.61|0.01|1.61|0.01|1.6|0|0
1661841600000|2022-08-30 06:40:00|1.62|0.02|1.64|0.04|1.64|0.04|1.61|0.01|0
1661841900000|2022-08-30 06:45:00|1.63|0.03|1.62|0.02|1.64|0.04|1.62|0.02|0
1661842200000|2022-08-30 06:50:00|1.61|0.01|1.62|0.02|1.62|0.02|1.6|0|0
1661842500000|2022-08-30 06:55:00|1.63|0.03|1.64|0.04|1.65|0.05|1.62|0.02|0
1661842800000|2022-08-30 07:00:00|1.63|0.03|1.64|0.04|1.64|0.04|1.62|0.02|0
1661843100000|2022-08-30 07:05:00|1.53|0.13|1.56|0.16|1.57|0.17|1.51|0.11|0
1661843400000|2022-08-30 07:10:00|1.57|0.17|1.56|0.16|1.57|0.17|1.54|0.14|0
1661843700000|2022-08-30 07:15:00|1.57|0.17|1.59|0.19|1.61|0.21|1.56|0.16|0
1661844000000|2022-08-30 07:20:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1661844300000|2022-08-30 07:25:00|1.6|0.2|1.59|0.19|1.6|0.2|1.58|0.18|0
1661844600000|2022-08-30 07:30:00|1.58|0.18|1.63|0.23|1.63|0.23|1.58|0.18|0
1661844900000|2022-08-30 07:35:00|1.64|0.24|1.63|0.23|1.64|0.24|1.62|0.22|0
1661845200000|2022-08-30 07:40:00|1.64|0.24|1.65|0.25|1.65|0.25|1.63|0.23|0
1661845500000|2022-08-30 07:45:00|1.66|0.26|1.67|0.27|1.67|0.27|1.63|0.23|0
1661845800000|2022-08-30 07:50:00|1.68|0.28|1.66|0.26|1.68|0.28|1.66|0.26|0
1661846100000|2022-08-30 07:55:00|1.65|0.25|1.64|0.24|1.66|0.26|1.63|0.23|0
1661846400000|2022-08-30 08:00:00|1.63|0.23|1.73|0.33|1.75|0.35|1.63|0.23|0
1661846700000|2022-08-30 08:05:00|1.72|0.32|1.74|0.34|1.75|0.35|1.72|0.32|0
1661847000000|2022-08-30 08:10:00|1.75|0.35|1.53|0.13|1.75|0.35|1.4|0|0
1661847300000|2022-08-30 08:15:00|1.54|0.14|1.61|0.21|1.61|0.21|1.53|0.13|0
1661847600000|2022-08-30 08:20:00|1.6|0.2|1.57|0.17|1.6|0.2|1.57|0.17|0
1661847900000|2022-08-30 08:25:00|1.58|0.18|1.59|0.19|1.59|0.19|1.57|0.17|0
1661848200000|2022-08-30 08:30:00|1.58|0.18|1.56|0.16|1.59|0.19|1.56|0.16|0
1661848500000|2022-08-30 08:35:00|1.55|0.15|1.56|0.16|1.56|0.16|1.55|0.15|0
1661848800000|2022-08-30 08:40:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1661849100000|2022-08-30 08:45:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1661849400000|2022-08-30 08:50:00|1.56|0.16|1.55|0.15|1.56|0.16|1.55|0.15|0
1661849700000|2022-08-30 08:55:00|1.56|0.16|1.54|0.14|1.56|0.16|1.53|0.13|0
1661850000000|2022-08-30 09:00:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661850300000|2022-08-30 09:05:00|1.51|0.11|1.51|0.11|1.51|0.11|1.51|0.11|0
1661850600000|2022-08-30 09:10:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1661850900000|2022-08-30 09:15:00|1.52|0.12|1.5|0.1|1.52|0.12|1.5|0.1|0
1661851200000|2022-08-30 09:20:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1661851500000|2022-08-30 09:25:00|1.53|0.13|1.52|0.12|1.53|0.13|1.52|0.12|0
1661851800000|2022-08-30 09:30:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1661852100000|2022-08-30 09:35:00|1.55|0.15|1.56|0.16|1.57|0.17|1.55|0.15|0
1661852400000|2022-08-30 09:40:00|1.55|0.15|1.55|0.15|1.56|0.16|1.55|0.15|0
1661852700000|2022-08-30 09:45:00|1.54|0.14|1.54|0.14|1.55|0.15|1.53|0.13|0
1661853000000|2022-08-30 09:50:00|1.53|0.13|1.56|0.16|1.56|0.16|1.53|0.13|0
1661853300000|2022-08-30 09:55:00|1.55|0.15|1.55|0.15|1.56|0.16|1.54|0.14|0
1661853600000|2022-08-30 10:00:00|1.54|0.14|1.55|0.15|1.55|0.15|1.53|0.13|0
1661853900000|2022-08-30 10:05:00|1.54|0.14|1.57|0.17|1.58|0.18|1.54|0.14|0
1661854200000|2022-08-30 10:10:00|1.58|0.18|1.56|0.16|1.58|0.18|1.55|0.15|0
1661854500000|2022-08-30 10:15:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1661854800000|2022-08-30 10:20:00|1.55|0.15|1.54|0.14|1.55|0.15|1.54|0.14|0
1661855100000|2022-08-30 10:25:00|1.55|0.15|1.55|0.15|1.55|0.15|1.54|0.14|0
1661855400000|2022-08-30 10:30:00|1.56|0.16|1.56|0.16|1.56|0.16|1.54|0.14|0
1661855700000|2022-08-30 10:35:00|1.55|0.15|1.54|0.14|1.56|0.16|1.54|0.14|0
1661856000000|2022-08-30 10:40:00|1.53|0.13|1.54|0.14|1.54|0.14|1.53|0.13|0
1661856300000|2022-08-30 10:45:00|1.53|0.13|1.53|0.13|1.54|0.14|1.53|0.13|0
1661856600000|2022-08-30 10:50:00|1.54|0.14|1.54|0.14|1.54|0.14|1.53|0.13|0
1661856900000|2022-08-30 10:55:00|1.53|0.13|1.52|0.12|1.54|0.14|1.51|0.11|0
1661857200000|2022-08-30 11:00:00|1.51|0.11|1.54|0.14|1.54|0.14|1.51|0.11|0
1661857500000|2022-08-30 11:05:00|1.53|0.13|1.52|0.12|1.54|0.14|1.52|0.12|0
1661857800000|2022-08-30 11:10:00|1.51|0.11|1.52|0.12|1.53|0.13|1.51|0.11|0
1661858100000|2022-08-30 11:15:00|1.53|0.13|1.53|0.13|1.53|0.13|1.52|0.12|0
1661858400000|2022-08-30 11:20:00|1.52|0.12|1.51|0.11|1.52|0.12|1.51|0.11|0
1661858700000|2022-08-30 11:25:00|1.5|0.1|1.51|0.11|1.51|0.11|1.49|0.09|0
1661859000000|2022-08-30 11:30:00|1.5|0.1|1.51|0.11|1.51|0.11|1.5|0.1|0
1661859300000|2022-08-30 11:35:00|1.5|0.1|1.5|0.1|1.51|0.11|1.5|0.1|0
1661859600000|2022-08-30 11:40:00|1.51|0.11|1.51|0.11|1.51|0.11|1.5|0.1|0
1661859900000|2022-08-30 11:45:00|1.5|0.1|1.51|0.11|1.52|0.12|1.5|0.1|0
1661860200000|2022-08-30 11:50:00|1.5|0.1|1.48|0.08|1.5|0.1|1.47|0.07|0
1661860500000|2022-08-30 11:55:00|1.47|0.07|1.48|0.08|1.48|0.08|1.46|0.06|0
1661860800000|2022-08-30 12:00:00|1.49|0.09|1.51|0.11|1.51|0.11|1.49|0.09|0
1661861100000|2022-08-30 12:05:00|1.5|0.1|1.48|0.08|1.51|0.11|1.48|0.08|0
1661861400000|2022-08-30 12:10:00|1.49|0.09|1.49|0.09|1.5|0.1|1.48|0.08|0
1661861700000|2022-08-30 12:15:00|1.5|0.1|1.47|0.07|1.5|0.1|1.47|0.07|0
1661862000000|2022-08-30 12:20:00|1.48|0.08|1.45|0.05|1.48|0.08|1.45|0.05|0
1661862300000|2022-08-30 12:25:00|1.46|0.06|1.44|0.04|1.46|0.06|1.43|0.03|0
1661862600000|2022-08-30 12:30:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1661862900000|2022-08-30 12:35:00|1.41|0.01|1.42|0.02|1.43|0.03|1.4|0|0
1661863200000|2022-08-30 12:40:00|1.43|0.03|1.42|0.02|1.43|0.03|1.4|0|0
1661863500000|2022-08-30 12:45:00|1.43|0.03|1.41|0.01|1.43|0.03|1.41|0.01|0
1661863800000|2022-08-30 12:50:00|1.4|0|1.57|0.17|1.57|0.17|1.4|0|0
1661864100000|2022-08-30 12:55:00|1.56|0.16|1.62|0.22|1.65|0.25|1.56|0.16|0
1661864400000|2022-08-30 13:00:00|1.61|0.21|1.63|0.23|1.64|0.24|1.61|0.21|0
1661864700000|2022-08-30 13:05:00|1.62|0.22|1.6|0.2|1.63|0.23|1.6|0.2|0
1661865000000|2022-08-30 13:10:00|1.61|0.21|1.63|0.23|1.63|0.23|1.6|0.2|0
1661865300000|2022-08-30 13:15:00|1.62|0.22|1.59|0.19|1.63|0.23|1.59|0.19|0
1661865600000|2022-08-30 13:20:00|1.6|0.2|1.62|0.22|1.62|0.22|1.59|0.19|0
1661865900000|2022-08-30 13:25:00|1.61|0.21|1.6|0.2|1.62|0.22|1.59|0.19|0
1661866200000|2022-08-30 13:30:00|1.61|0.21|1.61|0.21|1.64|0.24|1.55|0.15|0
1661866500000|2022-08-30 13:35:00|1.62|0.22|1.57|0.17|1.64|0.24|1.54|0.14|0
1661866800000|2022-08-30 13:40:00|1.56|0.16|1.49|0.09|1.57|0.17|1.48|0.08|0
1661867100000|2022-08-30 13:45:00|1.5|0.1|1.5|0.1|1.51|0.11|1.45|0.05|0
1661867400000|2022-08-30 13:50:00|1.49|0.09|1.45|0.05|1.5|0.1|1.45|0.05|0
1661867700000|2022-08-30 13:55:00|1.44|0.04|1.44|0.04|1.47|0.07|1.43|0.03|0
1661868000000|2022-08-30 14:00:00|1.45|0.05|1.46|0.06|1.48|0.08|1.41|0.01|0
1661868300000|2022-08-30 14:05:00|1.45|0.05|1.4|0|1.46|0.06|1.4|0|0
1661868600000|2022-08-30 14:10:00|1.48|0.08|1.48|0.08|1.48|0.08|1.48|0.08|0
1661868900000|2022-08-30 14:15:00|1.47|0.07|1.42|0.02|1.47|0.07|1.4|0|0
1661869200000|2022-08-30 14:20:00|1.43|0.03|1.4|0|1.43|0.03|1.4|0|0
1661869500000|2022-08-30 14:25:00|1.41|0.01|1.4|0|1.42|0.02|1.4|0|0
1661869800000|2022-08-30 14:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661871600000|2022-08-30 15:00:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1661890500000|2022-08-30 20:15:00|1.6||1.6||1.6||1.6||0
1661929500000|2022-08-31 07:05:00|1.4||1.4||1.4||1.4||0
1661976900000|2022-08-31 20:15:00|1.6||1.6||1.6||1.6||0
1662015900000|2022-09-01 07:05:00|1.4||1.4||1.4||1.4||0
1662063300000|2022-09-01 20:15:00|1.6||1.6||1.6||1.6||0
1662102300000|2022-09-02 07:05:00|1.4||1.4||1.4||1.4||0
1662424200000|2022-09-06 00:30:00|1.4||1.4||1.4||1.4||0
1662437400000|2022-09-06 04:10:00|1.6||1.6||1.6||1.6||0
1662447900000|2022-09-06 07:05:00|1.4||1.4||1.4||1.4||0
1662495300000|2022-09-06 20:15:00|1.6||1.6||1.6||1.6||0
1662534300000|2022-09-07 07:05:00|1.4||1.4||1.4||1.4||0
1662581700000|2022-09-07 20:15:00|1.6||1.6||1.6||1.6||0
1662620700000|2022-09-08 07:05:00|1.4||1.4||1.4||1.4||0
1662668100000|2022-09-08 20:15:00|1.6||1.6||1.6||1.6||0
1662707100000|2022-09-09 07:05:00|1.4||1.4||1.4||1.4||0
1662734400000|2022-09-09 14:40:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1662734700000|2022-09-09 14:45:00|1.42|0.02|1.41|0.01|1.42|0.02|1.4|0|0
1662735000000|2022-09-09 14:50:00|1.42|0.02|1.41|0.01|1.43|0.03|1.4|0|0
1662735300000|2022-09-09 14:55:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1662735600000|2022-09-09 15:00:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0
1662735900000|2022-09-09 15:05:00|1.42|0.02|1.4|0|1.47|0.07|1.4|0|0
1662736500000|2022-09-09 15:15:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662748200000|2022-09-09 18:30:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662748800000|2022-09-09 18:40:00|1.42|0.02|1.4|0|1.42|0.02|1.4|0|0
1662750600000|2022-09-09 19:10:00|1.41|0.01|1.41|0.01|1.42|0.02|1.4|0|0
1662750900000|2022-09-09 19:15:00|1.4|0|1.41|0.01|1.41|0.01|1.4|0|0
1662751200000|2022-09-09 19:20:00|1.4|0|1.4|0|1.41|0.01|1.4|0|0
1662751500000|2022-09-09 19:25:00|1.41|0.01|1.4|0|1.41|0.01|1.4|0|0
1662752400000|2022-09-09 19:40:00|1.41|0.01|1.42|0.02|1.43|0.03|1.41|0.01|0
1662752700000|2022-09-09 19:45:00|1.41|0.01|1.44|0.04|1.46|0.06|1.41|0.01|0
1662753000000|2022-09-09 19:50:00|1.43|0.03|1.43|0.03|1.44|0.04|1.4|0|0
1662753300000|2022-09-09 19:55:00|1.42|0.02|1.4|0|1.43|0.03|1.4|0|0